Health and Happiness (H&H) International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01112  2010-12-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-20 0 21.12 21.12 21.14 19.41 21.28 7,110,527 146,462,463 20.598 21.12 21.12 21.14 19.41 21.28 7,110,527 20.598 -2.58%
2026-10-16 0 21.68 21.66 21.70 21.20 22.28 2,345,500 51,376,420 21.904 21.68 21.66 21.70 21.20 22.28 2,345,500 21.904 2.07%
2026-10-15 0 21.24 21.22 21.24 21.02 21.80 3,375,000 71,845,150 21.287 21.24 21.22 21.24 21.02 21.80 3,375,000 21.287 -0.65%
2026-10-14 0 21.38 21.30 21.38 20.76 21.88 5,587,150 119,505,507 21.389 21.38 21.30 21.38 20.76 21.88 5,587,150 21.389 3.99%
2026-10-13 0 20.56 20.54 20.56 19.82 20.60 2,247,500 45,661,727 20.317 20.56 20.54 20.56 19.82 20.60 2,247,500 20.317 3.32%
2026-10-12 0 19.90 19.88 19.90 19.82 20.66 1,396,500 27,924,875 19.996 19.90 19.88 19.90 19.82 20.66 1,396,500 19.996 -1.87%
2026-10-09 0 20.28 20.22 20.28 20.00 20.74 1,883,600 38,219,567 20.291 20.28 20.22 20.28 20.00 20.74 1,883,600 20.291 2.22%
2026-10-08 0 19.84 19.79 19.85 19.11 20.18 2,347,000 46,612,896 19.861 19.84 19.79 19.85 19.11 20.18 2,347,000 19.861 2.80%
2026-10-07 0 19.30 19.30 19.31 18.89 19.30 577,462 11,081,054 19.189 19.30 19.30 19.31 18.89 19.30 577,462 19.189 2.33%
2026-10-06 0 18.86 18.79 18.86 18.63 19.16 425,500 7,998,290 18.797 18.86 18.79 18.86 18.63 19.16 425,500 18.797 -0.16%
2026-10-05 0 18.89 18.86 18.89 18.26 19.08 565,500 10,641,152 18.817 18.89 18.86 18.89 18.26 19.08 565,500 18.817 -1.31%
2026-10-02 0 19.14 19.10 19.14 18.74 19.49 965,000 18,364,804 19.031 19.14 19.10 19.14 18.74 19.49 965,000 19.031 -0.83%
2026-09-30 0 19.30 19.30 19.32 17.99 19.37 2,340,000 44,565,665 19.045 19.30 19.30 19.32 17.99 19.37 2,340,000 19.045 3.21%
2026-09-29 0 18.70 18.69 18.71 18.45 19.25 1,668,000 31,443,425 18.851 18.70 18.69 18.71 18.45 19.25 1,668,000 18.851 -1.16%
2026-09-28 0 18.92 18.83 18.94 17.76 19.02 2,232,500 42,024,646 18.824 18.92 18.83 18.94 17.76 19.02 2,232,500 18.824 6.11%
2026-09-25 0 17.83 17.82 17.83 17.63 18.31 854,500 15,182,872 17.768 17.83 17.82 17.83 17.63 18.31 854,500 17.768 -3.31%
2026-09-24 0 18.44 18.42 18.44 17.50 18.47 2,847,500 51,923,434 18.235 18.44 18.42 18.44 17.50 18.47 2,847,500 18.235 2.44%
2026-09-23 0 18.00 17.89 18.00 17.30 18.00 2,990,000 53,258,097 17.812 18.00 17.89 18.00 17.30 18.00 2,990,000 17.812 3.69%
2026-09-22 0 17.36 17.36 17.37 16.21 17.47 2,503,500 42,599,167 17.016 17.36 17.36 17.37 16.21 17.47 2,503,500 17.016 2.97%
2026-09-21 0 16.86 16.76 16.86 16.52 17.07 1,986,500 33,223,465 16.725 16.86 16.76 16.86 16.52 17.07 1,986,500 16.725 0.06%
2026-09-18 0 16.85 16.83 16.85 16.51 16.99 1,597,000 26,762,596 16.758 16.85 16.83 16.85 16.51 16.99 1,597,000 16.758 0.24%
2026-09-17 0 16.81 16.80 16.81 16.65 17.50 2,648,437 44,626,212 16.850 16.81 16.80 16.81 16.65 17.50 2,648,437 16.850 -4.92%
2026-09-16 0 17.68 17.60 17.70 17.20 17.82 2,421,063 42,558,905 17.579 17.68 17.60 17.70 17.20 17.82 2,421,063 17.579 1.09%
2026-09-15 0 17.49 17.48 17.49 17.47 18.02 1,867,500 32,926,350 17.631 17.49 17.48 17.49 17.47 18.02 1,867,500 17.631 -2.35%
2026-09-14 0 17.91 17.85 17.91 17.33 17.99 1,960,500 34,700,550 17.700 17.91 17.85 17.91 17.33 17.99 1,960,500 17.700 3.65%
2026-09-11 0 17.28 17.27 17.28 16.51 17.46 3,631,000 62,206,981 17.132 17.28 17.27 17.28 16.51 17.46 3,631,000 17.132 0.99%
2026-09-10 0 17.11 17.06 17.13 16.88 17.68 2,046,500 35,004,039 17.104 17.11 17.06 17.13 16.88 17.68 2,046,500 17.104 -0.41%
2026-09-09 0 18.00 17.96 18.00 17.83 18.80 2,196,141 39,757,804 18.103 17.18 17.14 17.18 17.02 17.94 2,300,963 17.279 -2.17%
2026-09-08 0 18.40 18.40 18.44 18.29 19.30 3,437,010 63,711,232 18.537 17.56 17.56 17.60 17.46 18.42 3,601,058 17.692 -3.36%
2026-09-07 0 19.04 18.98 19.05 18.57 19.16 1,418,000 26,868,785 18.948 18.17 18.12 18.18 17.72 18.29 1,485,681 18.085 0.00%
2026-09-04 0 19.04 19.00 19.04 17.88 19.16 1,754,500 33,090,368 18.860 18.17 18.13 18.17 17.07 18.29 1,838,242 18.001 3.87%
2026-09-03 0 18.33 18.31 18.33 18.27 18.89 1,830,750 33,976,070 18.559 17.49 17.48 17.49 17.44 18.03 1,918,132 17.713 -1.98%
2026-09-02 0 18.70 18.70 18.72 18.20 18.96 3,633,000 67,736,482 18.645 17.85 17.85 17.87 17.37 18.10 3,806,403 17.795 1.41%
2026-09-01 0 18.44 18.43 18.45 18.18 18.83 2,557,980 47,194,236 18.450 17.60 17.59 17.61 17.35 17.97 2,680,072 17.609 0.66%
2026-08-31 0 18.32 18.31 18.32 17.97 18.63 3,118,000 57,090,620 18.310 17.49 17.48 17.49 17.15 17.78 3,266,822 17.476 -1.56%
2026-08-28 0 18.61 18.59 18.61 17.83 18.81 5,163,700 95,444,430 18.484 17.76 17.74 17.76 17.02 17.95 5,410,163 17.642 1.25%
2026-08-27 0 18.38 18.38 18.40 17.63 18.50 6,434,643 117,022,399 18.186 17.54 17.54 17.56 16.83 17.66 6,741,768 17.358 4.25%
2026-08-26 0 17.63 17.63 17.64 16.16 18.12 13,329,352 232,013,357 17.406 16.83 16.83 16.84 15.42 17.29 13,965,561 16.613 18.88%
2026-08-25 0 14.83 14.82 14.84 14.26 14.96 1,383,000 20,222,140 14.622 14.15 14.14 14.16 13.61 14.28 1,449,010 13.956 -0.27%
2026-08-24 0 14.87 14.78 14.87 14.59 15.31 752,000 11,257,275 14.970 14.19 14.11 14.19 13.93 14.61 787,893 14.288 -3.82%
2026-08-21 0 15.46 15.42 15.46 15.15 15.89 785,000 12,058,539 15.361 14.76 14.72 14.76 14.46 15.17 822,468 14.661 -1.09%
2026-08-20 0 15.63 15.61 15.63 15.07 15.97 704,364 11,042,073 15.677 14.92 14.90 14.92 14.38 15.24 737,983 14.962 2.16%
2026-08-19 0 15.30 15.30 15.31 15.17 15.97 902,000 13,913,407 15.425 14.60 14.60 14.61 14.48 15.24 945,052 14.722 -1.73%
2026-08-18 0 15.57 15.57 15.65 15.32 15.69 993,000 15,430,098 15.539 14.86 14.86 14.94 14.62 14.98 1,040,396 14.831 -0.06%
2026-08-17 0 15.58 15.55 15.58 15.41 15.89 1,306,500 20,330,955 15.561 14.87 14.84 14.87 14.71 15.17 1,368,859 14.852 -1.02%
2026-08-14 0 15.74 15.74 15.76 15.26 15.91 804,656 12,586,358 15.642 15.02 15.02 15.04 14.56 15.19 843,062 14.929 2.14%
2026-08-13 0 15.41 15.33 15.41 14.80 15.57 832,000 12,790,777 15.374 14.71 14.63 14.71 14.13 14.86 871,711 14.673 -1.22%
2026-08-12 0 15.60 15.57 15.60 15.47 15.92 1,201,693 18,724,991 15.582 14.89 14.86 14.89 14.77 15.19 1,259,050 14.872 -1.83%
2026-08-11 0 15.89 15.87 15.89 15.53 16.38 1,660,000 26,618,999 16.036 15.17 15.15 15.17 14.82 15.63 1,739,232 15.305 -0.44%
2026-08-10 0 15.96 15.96 15.97 14.22 16.12 2,575,300 40,481,510 15.719 15.23 15.23 15.24 13.57 15.39 2,698,219 15.003 5.56%
2026-08-07 0 15.12 15.07 15.12 14.66 15.17 961,000 14,342,972 14.925 14.43 14.38 14.43 13.99 14.48 1,006,868 14.245 1.34%
2026-08-06 0 14.92 14.84 14.92 14.50 15.05 1,117,437 16,616,806 14.870 14.24 14.16 14.24 13.84 14.36 1,170,772 14.193 2.97%
2026-08-05 0 14.49 14.44 14.49 14.07 14.53 1,734,623 24,897,488 14.353 13.83 13.78 13.83 13.43 13.87 1,817,416 13.699 -0.82%
2026-08-04 0 14.61 14.60 14.61 14.33 14.74 1,330,500 19,290,428 14.499 13.94 13.93 13.94 13.68 14.07 1,394,005 13.838 -2.01%
2026-08-03 0 14.91 14.91 14.92 14.73 15.28 542,740 8,082,163 14.891 14.23 14.23 14.24 14.06 14.58 568,645 14.213 -1.84%
2026-07-31 0 15.19 15.16 15.19 14.71 15.25 1,490,760 22,435,958 15.050 14.50 14.47 14.50 14.04 14.56 1,561,914 14.364 -0.91%
2026-07-30 0 15.33 15.28 15.33 14.95 15.50 1,195,489 18,291,776 15.301 14.63 14.58 14.63 14.27 14.79 1,252,550 14.604 1.25%
2026-07-29 0 15.14 15.11 15.14 14.39 15.45 1,751,500 26,632,501 15.206 14.45 14.42 14.45 13.73 14.75 1,835,099 14.513 2.99%
2026-07-28 0 14.70 14.66 14.70 14.19 14.79 1,681,878 24,461,961 14.544 14.03 13.99 14.03 13.54 14.12 1,762,154 13.882 2.23%
2026-07-27 0 14.38 14.38 14.39 13.93 14.95 1,462,046 21,153,258 14.468 13.72 13.72 13.73 13.30 14.27 1,531,829 13.809 -1.37%
2026-07-24 0 14.58 14.55 14.58 14.40 15.28 1,177,000 17,151,422 14.572 13.92 13.89 13.92 13.74 14.58 1,233,178 13.908 -2.93%
2026-07-23 0 15.02 15.00 15.02 14.71 15.32 1,392,000 20,914,236 15.025 14.34 14.32 14.34 14.04 14.62 1,458,440 14.340 -0.20%
2026-07-22 0 15.05 15.04 15.05 14.63 15.98 1,607,500 24,391,998 15.174 14.36 14.35 14.36 13.96 15.25 1,684,226 14.483 -1.12%
2026-07-21 0 15.22 15.18 15.23 15.04 15.38 961,500 14,624,362 15.210 14.53 14.49 14.54 14.35 14.68 1,007,392 14.517 -0.20%
2026-07-20 0 15.25 15.17 15.25 14.84 15.36 1,446,000 21,943,476 15.175 14.56 14.48 14.56 14.16 14.66 1,515,017 14.484 2.01%
2026-07-17 0 14.95 14.92 14.95 14.62 15.38 3,528,475 52,699,434 14.935 14.27 14.24 14.27 13.95 14.68 3,696,889 14.255 0.20%
2026-07-16 0 14.92 14.83 14.92 14.73 15.35 4,236,655 63,523,666 14.994 14.24 14.15 14.24 14.06 14.65 4,438,870 14.311 2.12%
2026-07-15 0 14.61 14.52 14.61 13.82 14.76 2,487,000 36,006,767 14.478 13.94 13.86 13.94 13.19 14.09 2,605,704 13.818 4.21%
2026-07-14 0 14.02 14.02 14.03 13.40 14.57 2,326,000 32,372,652 13.918 13.38 13.38 13.39 12.79 13.91 2,437,020 13.284 0.14%
2026-07-13 0 14.00 13.96 14.00 13.73 14.87 3,128,000 43,847,436 14.018 13.36 13.32 13.36 13.10 14.19 3,277,299 13.379 -1.96%
2026-07-10 0 14.28 14.20 14.28 14.20 14.96 3,039,502 43,585,563 14.340 13.63 13.55 13.63 13.55 14.28 3,184,577 13.686 -1.72%
2026-07-09 0 14.53 14.47 14.53 13.63 15.09 3,701,004 54,102,796 14.618 13.87 13.81 13.87 13.01 14.40 3,877,653 13.952 -0.89%
2026-07-08 0 14.66 14.65 14.66 13.89 14.90 11,506,000 168,410,830 14.637 13.99 13.98 13.99 13.26 14.22 12,055,180 13.970 6.54%
2026-07-07 0 13.76 13.67 13.76 13.21 14.78 13,462,645 190,928,178 14.182 13.13 13.05 13.13 12.61 14.11 14,105,216 13.536 2.23%
2026-07-06 0 13.46 13.46 13.47 12.14 13.78 17,068,135 225,317,280 13.201 12.85 12.85 12.86 11.59 13.15 17,882,796 12.600 18.90%
2026-07-03 0 11.32 11.32 11.38 10.68 11.49 1,873,500 21,146,435 11.287 10.80 10.80 10.86 10.19 10.97 1,962,922 10.773 6.59%
2026-07-02 0 10.62 10.59 10.64 10.38 10.75 1,371,000 14,479,639 10.561 10.14 10.11 10.16 9.907 10.26 1,436,438 10.080 4.32%
2026-06-30 0 10.18 10.16 10.18 10.10 10.80 1,584,000 16,204,395 10.230 9.716 9.697 9.716 9.640 10.31 1,659,604 9.7640 -4.05%
2026-06-29 0 10.61 10.57 10.63 10.13 10.83 1,009,500 10,678,247 10.578 10.13 10.09 10.15 9.669 10.34 1,057,683 10.096 2.12%
2026-06-26 0 10.39 10.32 10.39 10.16 10.53 980,500 10,103,720 10.305 9.917 9.850 9.917 9.697 10.05 1,027,299 9.8352 -1.14%
2026-06-25 0 10.51 10.47 10.51 10.19 10.52 1,578,500 16,385,121 10.380 10.03 9.993 10.03 9.726 10.04 1,653,842 9.9073 0.86%
2026-06-24 0 10.42 10.41 10.42 10.32 10.98 1,540,500 16,108,914 10.457 9.945 9.936 9.945 9.850 10.48 1,614,028 9.9806 -3.87%
2026-06-23 0 10.84 10.78 10.84 10.71 11.06 2,017,000 21,847,095 10.831 10.35 10.29 10.35 10.22 10.56 2,113,271 10.338 0.93%
2026-06-22 0 10.74 10.73 10.74 10.52 11.24 2,245,253 24,206,399 10.781 10.25 10.24 10.25 10.04 10.73 2,352,419 10.290 -2.01%
2026-06-18 0 10.96 10.89 10.96 10.80 11.14 1,892,000 20,679,291 10.930 10.46 10.39 10.46 10.31 10.63 1,982,305 10.432 -1.62%
2026-06-17 0 11.14 11.10 11.14 10.94 11.31 1,819,001 20,155,643 11.081 10.63 10.59 10.63 10.44 10.79 1,905,822 10.576 -0.27%
2026-06-16 0 11.17 11.16 11.17 11.10 11.52 2,647,000 29,912,789 11.301 10.66 10.65 10.66 10.59 11.00 2,773,341 10.786 -1.59%
2026-06-15 0 11.35 11.35 11.39 10.82 11.63 2,516,500 28,762,231 11.429 10.83 10.83 10.87 10.33 11.10 2,636,612 10.909 4.51%
2026-06-12 0 10.86 10.86 10.87 10.59 11.08 3,450,500 37,463,601 10.857 10.37 10.37 10.37 10.11 10.58 3,615,192 10.363 2.26%
2026-06-11 0 10.62 10.62 10.68 10.49 10.96 2,011,175 21,424,716 10.653 10.14 10.14 10.19 10.01 10.46 2,107,168 10.168 0.09%
2026-06-10 0 10.61 10.56 10.61 10.32 11.10 1,294,500 13,583,850 10.494 10.13 10.08 10.13 9.850 10.59 1,356,286 10.015 0.57%
2026-06-09 0 10.55 10.55 10.56 10.54 11.45 2,018,000 21,566,346 10.687 10.07 10.07 10.08 10.06 10.93 2,114,319 10.200 -3.83%
2026-06-08 0 10.97 10.97 11.00 10.12 11.57 1,723,000 18,854,171 10.943 10.47 10.47 10.50 9.659 11.04 1,805,239 10.444 0.46%
2026-06-05 0 10.92 10.92 10.93 10.84 11.80 4,266,500 47,235,580 11.071 10.42 10.42 10.43 10.35 11.26 4,470,140 10.567 -2.50%
2026-06-04 0 11.20 11.20 11.26 11.12 11.43 1,503,500 16,913,090 11.249 10.69 10.69 10.75 10.61 10.91 1,575,262 10.737 -2.27%
2026-06-03 0 11.46 11.42 11.46 11.11 11.51 2,666,600 30,211,869 11.330 10.94 10.90 10.94 10.60 10.99 2,793,877 10.814 -0.35%
2026-06-02 0 11.50 11.50 11.54 11.45 12.10 2,572,500 29,946,879 11.641 10.98 10.98 11.01 10.93 11.55 2,695,285 11.111 -4.64%
2026-06-01 0 12.06 12.06 12.07 11.71 12.24 1,975,500 23,676,738 11.985 11.51 11.51 11.52 11.18 11.68 2,069,790 11.439 -1.07%
2026-05-29 0 12.19 12.19 12.20 12.04 12.59 2,313,004 28,374,423 12.267 11.63 11.63 11.64 11.49 12.02 2,423,403 11.709 1.41%
2026-05-28 0 12.02 12.02 12.03 11.77 12.15 1,666,504 19,909,767 11.947 11.47 11.47 11.48 11.23 11.60 1,746,046 11.403 0.17%
2026-05-27 0 12.00 12.00 12.01 11.88 12.47 932,000 11,166,575 11.981 11.45 11.45 11.46 11.34 11.90 976,484 11.435 -1.96%
2026-05-26 0 12.24 12.24 12.30 12.06 12.46 1,004,802 12,383,119 12.324 11.68 11.68 11.74 11.51 11.89 1,052,761 11.763 -1.77%
2026-05-22 0 12.46 12.42 12.49 12.22 12.67 1,142,000 14,146,155 12.387 11.89 11.85 11.92 11.66 12.09 1,196,508 11.823 1.05%
2026-05-21 0 12.33 12.33 12.39 12.29 12.84 1,634,000 20,427,560 12.502 11.77 11.77 11.83 11.73 12.26 1,711,991 11.932 -1.28%
2026-05-20 0 12.49 12.45 12.50 12.30 12.64 1,072,000 13,330,882 12.436 11.92 11.88 11.93 11.74 12.06 1,123,166 11.869 -1.19%
2026-05-19 0 12.64 12.60 12.64 12.52 12.94 1,043,000 13,270,861 12.724 12.06 12.03 12.06 11.95 12.35 1,092,782 12.144 0.40%
2026-05-18 0 12.75 12.75 12.76 12.75 13.37 2,283,248 29,842,534 13.070 12.02 12.02 12.03 12.02 12.60 2,422,629 12.318 -5.35%
2026-05-15 0 13.47 13.46 13.47 13.30 13.69 1,580,682 21,261,773 13.451 12.70 12.69 12.70 12.53 12.90 1,677,175 12.677 -1.68%
2026-05-14 0 13.70 13.65 13.70 13.38 13.72 1,988,240 26,974,556 13.567 12.91 12.86 12.91 12.61 12.93 2,109,612 12.787 1.41%
2026-05-13 0 13.51 13.46 13.51 13.30 14.10 2,265,972 30,610,730 13.509 12.73 12.69 12.73 12.53 13.29 2,404,298 12.732 -4.18%
2026-05-12 0 14.10 14.10 14.12 13.91 14.79 3,074,201 43,592,393 14.180 13.29 13.29 13.31 13.11 13.94 3,261,866 13.364 -3.16%
2026-05-11 0 14.56 14.49 14.56 14.15 14.71 1,753,201 25,321,679 14.443 13.72 13.66 13.72 13.34 13.86 1,860,225 13.612 0.28%
2026-05-08 0 14.52 14.48 14.52 14.27 14.93 1,196,930 17,231,390 14.396 13.68 13.65 13.68 13.45 14.07 1,269,997 13.568 -0.48%
2026-05-07 0 14.59 14.51 14.59 14.28 14.68 1,385,500 20,123,632 14.524 13.75 13.68 13.75 13.46 13.84 1,470,078 13.689 2.17%
2026-05-06 0 14.28 14.21 14.28 14.14 14.68 2,377,000 34,131,525 14.359 13.46 13.39 13.46 13.33 13.84 2,522,104 13.533 0.49%
2026-05-05 0 14.21 14.18 14.21 13.70 14.22 775,500 10,896,510 14.051 13.39 13.36 13.39 12.91 13.40 822,840 13.243 -0.35%
2026-05-04 0 14.26 14.23 14.26 14.14 14.48 597,061 8,499,388 14.235 13.44 13.41 13.44 13.33 13.65 633,509 13.416 -0.97%
2026-04-30 0 14.40 14.35 14.40 14.22 14.61 1,618,787 23,253,626 14.365 13.57 13.52 13.57 13.40 13.77 1,717,606 13.538 -1.23%
2026-04-29 0 14.58 14.58 14.61 14.09 14.76 2,976,081 43,392,461 14.580 13.74 13.74 13.77 13.28 13.91 3,157,756 13.742 3.48%
2026-04-28 0 14.09 14.03 14.09 13.82 14.28 2,164,302 30,344,788 14.021 13.28 13.22 13.28 13.02 13.46 2,296,422 13.214 0.50%
2026-04-27 0 14.02 14.00 14.02 13.64 14.07 1,781,802 24,660,673 13.840 13.21 13.19 13.21 12.86 13.26 1,890,572 13.044 1.45%
2026-04-24 0 13.82 13.80 13.82 13.40 14.08 2,527,000 34,434,914 13.627 13.02 13.01 13.02 12.63 13.27 2,681,261 12.843 -1.29%
2026-04-23 0 14.00 13.96 14.00 13.68 14.85 7,610,500 107,768,377 14.160 13.19 13.16 13.19 12.89 14.00 8,075,083 13.346 1.16%
2026-04-22 0 13.84 13.76 13.84 13.37 13.96 2,903,000 39,989,952 13.775 13.04 12.97 13.04 12.60 13.16 3,080,214 12.983 2.44%
2026-04-21 0 13.51 13.47 13.51 12.93 14.00 1,676,500 22,792,620 13.595 12.73 12.70 12.73 12.19 13.19 1,778,842 12.813 -1.24%
2026-04-20 0 13.68 13.68 13.71 13.18 13.98 3,665,500 50,222,721 13.701 12.89 12.89 12.92 12.42 13.18 3,889,260 12.913 1.33%
2026-04-17 0 13.50 13.50 13.55 12.99 13.70 6,309,200 84,930,220 13.461 12.72 12.72 12.77 12.24 12.91 6,694,345 12.687 2.82%
2026-04-16 0 13.13 13.10 13.13 12.52 13.15 2,999,500 38,799,152 12.935 12.37 12.35 12.37 11.80 12.39 3,182,604 12.191 4.87%
2026-04-15 0 12.52 12.52 12.55 12.25 12.72 2,303,929 28,910,788 12.548 11.80 11.80 11.83 11.55 11.99 2,444,572 11.827 1.38%
2026-04-14 0 12.35 12.30 12.35 12.00 12.53 2,069,605 25,448,934 12.297 11.64 11.59 11.64 11.31 11.81 2,195,944 11.589 2.07%
2026-04-13 0 12.10 12.04 12.10 11.94 12.13 1,555,176 18,714,695 12.034 11.40 11.35 11.40 11.25 11.43 1,650,112 11.341 -0.33%
2026-04-10 0 12.14 12.11 12.14 11.95 12.16 1,220,652 14,717,851 12.057 11.44 11.41 11.44 11.26 11.46 1,295,167 11.364 1.25%
2026-04-09 0 11.99 11.97 11.99 11.96 12.80 1,996,100 24,167,598 12.107 11.30 11.28 11.30 11.27 12.06 2,117,952 11.411 -4.54%
2026-04-08 0 12.56 12.52 12.56 12.42 12.71 2,839,530 35,718,608 12.579 11.84 11.80 11.84 11.71 11.98 3,012,869 11.855 3.63%
2026-04-02 0 12.12 12.10 12.12 12.07 12.45 1,939,878 23,707,667 12.221 11.42 11.40 11.42 11.38 11.73 2,058,298 11.518 -1.46%
2026-04-01 0 12.30 12.30 12.35 11.93 12.40 2,561,500 31,289,567 12.215 11.59 11.59 11.64 11.24 11.69 2,717,867 11.513 2.84%
2026-03-31 0 11.96 11.95 12.00 11.94 12.17 1,747,387 21,011,151 12.024 11.27 11.26 11.31 11.25 11.47 1,854,056 11.333 -0.50%
2026-03-30 0 12.02 12.02 12.05 11.84 12.20 1,869,887 22,502,084 12.034 11.33 11.33 11.36 11.16 11.50 1,984,034 11.342 -1.15%
2026-03-27 0 12.16 12.11 12.16 11.78 12.28 2,262,100 27,304,167 12.070 11.46 11.41 11.46 11.10 11.57 2,400,190 11.376 1.84%
2026-03-26 0 11.94 11.93 11.94 11.85 12.62 1,646,006 19,840,187 12.054 11.25 11.24 11.25 11.17 11.89 1,746,486 11.360 -4.10%
2026-03-25 0 12.45 12.43 12.48 12.06 12.95 3,237,111 40,296,712 12.448 11.73 11.71 11.76 11.37 12.20 3,434,720 11.732 3.49%
2026-03-24 0 12.03 12.02 12.03 11.82 12.20 1,938,525 23,282,273 12.010 11.34 11.33 11.34 11.14 11.50 2,056,862 11.319 1.78%
2026-03-23 0 11.82 11.82 11.84 11.63 12.18 4,636,508 54,994,195 11.861 11.14 11.14 11.16 10.96 11.48 4,919,544 11.179 -3.43%
2026-03-20 0 12.24 12.22 12.24 12.12 12.75 4,762,096 59,048,858 12.400 11.54 11.52 11.54 11.42 12.02 5,052,798 11.686 -3.09%
2026-03-19 0 12.63 12.63 12.68 12.61 13.28 5,270,550 67,406,520 12.789 11.90 11.90 11.95 11.88 12.52 5,592,291 12.053 -5.39%
2026-03-18 0 13.35 13.34 13.37 13.26 13.88 842,100 11,272,279 13.386 12.58 12.57 12.60 12.50 13.08 893,506 12.616 -3.26%
2026-03-17 0 13.80 13.72 13.80 13.60 14.19 1,223,500 17,063,500 13.946 13.01 12.93 13.01 12.82 13.37 1,298,189 13.144 1.40%
2026-03-16 0 13.61 13.59 13.62 13.28 13.73 734,135 9,934,748 13.533 12.83 12.81 12.84 12.52 12.94 778,950 12.754 2.33%
2026-03-13 0 13.30 13.30 13.38 13.30 13.63 1,459,635 19,621,692 13.443 12.53 12.53 12.61 12.53 12.85 1,548,738 12.669 -2.42%
2026-03-12 0 13.63 13.62 13.63 13.55 13.81 614,567 8,382,400 13.640 12.85 12.84 12.85 12.77 13.02 652,083 12.855 -1.37%
2026-03-11 0 13.82 13.82 13.85 13.76 14.03 643,139 8,901,289 13.840 13.02 13.02 13.05 12.97 13.22 682,399 13.044 -1.00%
2026-03-10 0 13.96 13.91 13.96 13.76 14.10 1,247,072 17,332,000 13.898 13.16 13.11 13.16 12.97 13.29 1,323,200 13.099 1.01%
2026-03-09 0 13.82 13.81 13.92 13.65 14.09 743,500 10,263,055 13.804 13.02 13.02 13.12 12.86 13.28 788,887 13.010 -2.61%
2026-03-06 0 14.19 14.17 14.19 13.91 14.27 1,069,156 15,072,613 14.098 13.37 13.35 13.37 13.11 13.45 1,134,423 13.287 2.09%
2026-03-05 0 13.90 13.82 13.90 13.82 15.10 3,491,970 48,988,740 14.029 13.10 13.02 13.10 13.02 14.23 3,705,137 13.222 -3.47%
2026-03-04 0 14.40 14.38 14.40 13.99 14.96 3,251,000 46,749,705 14.380 13.57 13.55 13.57 13.19 14.10 3,449,457 13.553 2.49%
2026-03-03 0 14.05 14.04 14.05 14.03 14.66 1,381,188 19,613,140 14.200 13.24 13.23 13.24 13.22 13.82 1,465,503 13.383 -2.84%
2026-03-02 0 14.46 14.41 14.46 14.33 14.80 2,620,600 38,023,958 14.510 13.63 13.58 13.63 13.51 13.95 2,780,575 13.675 -3.60%
2026-02-27 0 15.00 15.00 15.02 14.70 15.17 637,549 9,569,927 15.010 14.14 14.14 14.16 13.85 14.30 676,468 14.147 0.13%
2026-02-26 0 14.98 14.97 15.03 14.91 15.44 1,191,962 18,059,926 15.151 14.12 14.11 14.17 14.05 14.55 1,264,725 14.280 -1.51%
2026-02-25 0 15.21 15.18 15.21 15.15 15.60 1,037,500 15,883,115 15.309 14.33 14.31 14.33 14.28 14.70 1,100,834 14.428 -0.85%
2026-02-24 0 15.34 15.26 15.34 15.03 15.80 2,112,980 32,327,875 15.300 14.46 14.38 14.46 14.17 14.89 2,241,967 14.419 -2.42%
2026-02-23 0 15.72 15.72 15.83 15.63 16.41 356,000 5,614,535 15.771 14.82 14.82 14.92 14.73 15.47 377,732 14.864 -1.44%
2026-02-20 0 15.95 15.86 15.95 15.86 16.57 622,000 9,985,672 16.054 15.03 14.95 15.03 14.95 15.62 659,970 15.130 -0.06%
2026-02-16 0 15.96 15.96 15.97 15.83 16.30 464,500 7,492,899 16.131 15.04 15.04 15.05 14.92 15.36 492,855 15.203 -1.48%
2026-02-13 0 16.20 16.20 16.27 16.00 16.66 1,076,704 17,507,691 16.260 15.27 15.27 15.33 15.08 15.70 1,142,431 15.325 -0.74%
2026-02-12 0 16.32 16.32 16.36 16.09 16.62 1,055,000 17,214,945 16.317 15.38 15.38 15.42 15.16 15.66 1,119,402 15.379 0.06%
2026-02-11 0 16.31 16.30 16.31 16.13 16.80 2,377,050 38,904,812 16.367 15.37 15.36 15.37 15.20 15.83 2,522,157 15.425 1.81%
2026-02-10 0 16.02 16.00 16.02 15.17 16.31 2,307,204 36,790,635 15.946 15.10 15.08 15.10 14.30 15.37 2,448,047 15.029 1.26%
2026-02-09 0 15.82 15.81 15.82 15.65 16.30 3,187,666 50,853,202 15.953 14.91 14.90 14.91 14.75 15.36 3,382,257 15.035 0.76%
2026-02-06 0 15.70 15.56 15.70 15.01 16.26 1,604,438 25,390,394 15.825 14.80 14.66 14.80 14.15 15.32 1,702,381 14.915 0.06%
2026-02-05 0 15.69 15.64 15.69 14.78 15.86 1,466,177 22,502,991 15.348 14.79 14.74 14.79 13.93 14.95 1,555,680 14.465 3.29%
2026-02-04 0 15.19 15.18 15.19 15.00 15.57 1,367,225 20,886,379 15.276 14.32 14.31 14.32 14.14 14.67 1,450,687 14.398 -0.26%
2026-02-03 0 15.23 15.23 15.24 15.00 15.71 1,681,314 25,634,230 15.247 14.35 14.35 14.36 14.14 14.81 1,783,950 14.369 1.20%
2026-02-02 0 15.05 15.02 15.05 14.72 15.33 1,342,849 20,060,786 14.939 14.18 14.16 14.18 13.87 14.45 1,424,823 14.079 -1.63%
2026-01-30 0 15.30 15.28 15.30 14.93 15.94 2,710,959 41,343,125 15.250 14.42 14.40 14.42 14.07 15.02 2,876,449 14.373 -2.55%
2026-01-29 0 15.70 15.70 15.74 14.41 15.79 3,487,217 53,405,856 15.315 14.80 14.80 14.83 13.58 14.88 3,700,094 14.434 6.44%
2026-01-28 0 14.75 14.72 14.75 14.36 14.90 1,305,704 19,168,400 14.681 13.90 13.87 13.90 13.53 14.04 1,385,411 13.836 1.51%
2026-01-27 0 14.53 14.42 14.53 14.26 14.96 953,500 13,923,520 14.603 13.69 13.59 13.69 13.44 14.10 1,011,706 13.762 -1.16%
2026-01-26 0 14.70 14.64 14.70 13.50 14.85 2,771,064 40,288,758 14.539 13.85 13.80 13.85 12.72 14.00 2,940,224 13.703 3.45%
2026-01-23 0 14.21 14.17 14.21 14.02 14.44 1,958,788 28,004,470 14.297 13.39 13.35 13.39 13.21 13.61 2,078,362 13.474 1.36%
2026-01-22 0 14.02 13.99 14.02 13.75 14.05 1,515,261 21,101,180 13.926 13.21 13.19 13.21 12.96 13.24 1,607,760 13.125 0.94%
2026-01-21 0 13.89 13.87 13.89 13.41 13.94 2,371,454 32,419,600 13.671 13.09 13.07 13.09 12.64 13.14 2,516,219 12.884 -1.14%
2026-01-20 0 14.05 14.03 14.06 13.19 15.13 8,461,516 121,645,217 14.376 13.24 13.22 13.25 12.43 14.26 8,978,049 13.549 6.28%
2026-01-19 0 13.22 13.22 13.28 13.10 13.47 544,248 7,219,524 13.265 12.46 12.46 12.52 12.35 12.70 577,472 12.502 -1.34%
2026-01-16 0 13.40 13.30 13.40 13.22 13.65 836,526 11,181,676 13.367 12.63 12.53 12.63 12.46 12.86 887,592 12.598 -1.33%
2026-01-15 0 13.58 13.45 13.58 13.32 13.95 1,732,392 23,385,136 13.499 12.80 12.68 12.80 12.55 13.15 1,838,146 12.722 -0.73%
2026-01-14 0 13.68 13.63 13.68 13.59 14.16 1,201,366 16,555,364 13.780 12.89 12.85 12.89 12.81 13.35 1,274,703 12.988 -0.65%
2026-01-13 0 13.77 13.69 13.77 13.61 13.99 1,475,479 20,297,914 13.757 12.98 12.90 12.98 12.83 13.19 1,565,550 12.965 -0.58%
2026-01-12 0 13.85 13.81 13.85 13.48 13.96 1,911,304 26,274,005 13.747 13.05 13.02 13.05 12.70 13.16 2,027,980 12.956 1.24%
2026-01-09 0 13.68 13.64 13.69 13.58 13.92 798,976 10,950,834 13.706 12.89 12.86 12.90 12.80 13.12 847,749 12.918 -0.29%
2026-01-08 0 13.72 13.67 13.72 13.29 13.89 1,404,000 18,971,777 13.513 12.93 12.88 12.93 12.53 13.09 1,489,707 12.735 -1.15%
2026-01-07 0 13.88 13.79 13.88 13.38 13.88 2,423,500 33,113,963 13.664 13.08 13.00 13.08 12.61 13.08 2,571,443 12.878 4.68%
2026-01-06 0 13.26 13.26 13.32 13.12 13.36 915,515 12,142,054 13.263 12.50 12.50 12.55 12.37 12.59 971,403 12.500 0.30%
2026-01-05 0 13.22 13.16 13.22 13.07 13.71 1,152,910 15,266,902 13.242 12.46 12.40 12.46 12.32 12.92 1,223,289 12.480 0.61%
2026-01-02 0 13.14 13.13 13.14 12.97 13.30 711,865 9,353,478 13.139 12.38 12.37 12.38 12.22 12.53 755,321 12.383 0.15%
2025-12-31 0 13.12 13.07 13.12 13.04 13.48 616,848 8,139,015 13.195 12.37 12.32 12.37 12.29 12.70 654,503 12.435 -0.91%
2025-12-30 0 13.24 13.20 13.24 13.13 13.37 661,000 8,759,931 13.253 12.48 12.44 12.48 12.37 12.60 701,351 12.490 0.46%
2025-12-29 0 13.18 13.12 13.18 13.10 13.76 2,013,209 26,845,806 13.335 12.42 12.37 12.42 12.35 12.97 2,136,105 12.568 -4.15%
2025-12-24 0 13.75 13.64 13.75 13.50 13.90 903,639 12,399,144 13.721 12.96 12.86 12.96 12.72 13.10 958,802 12.932 1.55%
2025-12-23 0 13.54 13.53 13.54 13.36 13.68 887,000 11,943,661 13.465 12.76 12.75 12.76 12.59 12.89 941,147 12.691 -0.44%
2025-12-22 0 13.60 13.56 13.61 13.51 13.71 388,000 5,277,325 13.601 12.82 12.78 12.83 12.73 12.92 411,685 12.819 1.12%
2025-12-19 0 13.45 13.44 13.48 13.20 13.50 1,410,500 18,825,290 13.347 12.68 12.67 12.70 12.44 12.72 1,496,604 12.579 1.20%
2025-12-18 0 13.29 13.22 13.29 13.09 13.29 576,500 7,617,867 13.214 12.53 12.46 12.53 12.34 12.53 611,692 12.454 0.61%
2025-12-17 0 13.21 13.13 13.21 13.04 13.25 570,650 7,518,607 13.176 12.45 12.37 12.45 12.29 12.49 605,485 12.417 0.23%
2025-12-16 0 13.18 13.17 13.18 13.11 13.70 1,011,223 13,368,688 13.220 12.42 12.41 12.42 12.36 12.91 1,072,953 12.460 -2.59%
2025-12-15 0 13.53 13.50 13.53 13.52 13.80 425,485 5,804,792 13.643 12.75 12.72 12.75 12.74 13.01 451,459 12.858 -0.95%
2025-12-12 0 13.66 13.63 13.66 13.32 13.80 832,817 11,325,786 13.599 12.87 12.85 12.87 12.55 13.01 883,656 12.817 1.64%
2025-12-11 0 13.44 13.37 13.44 13.32 13.79 872,500 11,760,185 13.479 12.67 12.60 12.67 12.55 13.00 925,762 12.703 -0.81%
2025-12-10 0 13.55 13.50 13.55 13.30 13.70 1,751,000 23,585,420 13.470 12.77 12.72 12.77 12.53 12.91 1,857,890 12.695 -0.66%
2025-12-09 0 13.64 13.60 13.64 13.56 14.14 2,014,999 27,639,143 13.717 12.86 12.82 12.86 12.78 13.33 2,138,005 12.928 -2.78%
2025-12-08 0 14.03 14.00 14.03 13.79 14.50 3,684,997 51,542,510 13.987 13.22 13.19 13.22 13.00 13.67 3,909,948 13.182 -3.24%
2025-12-05 0 14.50 14.46 14.50 14.23 14.89 2,857,354 41,275,550 14.445 13.67 13.63 13.67 13.41 14.03 3,031,781 13.614 -2.68%
2025-12-04 0 14.90 14.84 14.90 14.77 15.05 2,596,000 38,640,354 14.885 14.04 13.99 14.04 13.92 14.18 2,754,473 14.028 0.07%
2025-12-03 0 14.89 14.85 14.89 14.78 15.18 3,080,518 46,168,503 14.987 14.03 14.00 14.03 13.93 14.31 3,268,568 14.125 -0.33%
2025-12-02 0 14.94 14.91 14.94 14.75 14.96 1,395,000 20,755,245 14.878 14.08 14.05 14.08 13.90 14.10 1,480,158 14.022 1.08%
2025-12-01 0 14.78 14.75 14.78 14.53 14.83 1,658,467 24,407,086 14.717 13.93 13.90 13.93 13.69 13.98 1,759,708 13.870 1.30%
2025-11-28 0 14.59 14.57 14.59 14.23 14.77 2,477,002 36,046,603 14.553 13.75 13.73 13.75 13.41 13.92 2,628,211 13.715 0.90%
2025-11-27 0 14.46 14.42 14.48 13.82 14.78 4,350,882 62,882,293 14.453 13.63 13.59 13.65 13.02 13.93 4,616,482 13.621 3.43%
2025-11-26 0 13.98 13.93 13.98 13.64 13.98 1,515,001 21,029,393 13.881 13.18 13.13 13.18 12.86 13.18 1,607,484 13.082 1.16%
2025-11-25 0 13.82 13.77 13.82 13.64 14.10 1,588,855 21,916,303 13.794 13.02 12.98 13.02 12.86 13.29 1,685,847 13.000 0.00%
2025-11-24 0 13.82 13.76 13.82 13.58 14.33 3,208,300 44,349,329 13.823 13.02 12.97 13.02 12.80 13.51 3,404,151 13.028 -1.36%
2025-11-21 0 14.01 13.98 14.01 13.56 14.14 3,752,486 52,324,341 13.944 13.20 13.18 13.20 12.78 13.33 3,981,556 13.142 -0.64%
2025-11-20 0 14.10 14.04 14.10 13.72 14.42 4,854,275 68,340,777 14.078 13.29 13.23 13.29 12.93 13.59 5,150,604 13.268 2.55%
2025-11-19 0 13.75 13.68 13.75 13.00 13.76 5,749,315 77,803,350 13.533 12.96 12.89 12.96 12.25 12.97 6,100,282 12.754 4.48%
2025-11-18 0 13.16 13.16 13.17 12.36 13.79 4,353,500 56,912,023 13.073 12.40 12.40 12.41 11.65 13.00 4,619,259 12.321 1.54%
2025-11-17 0 12.96 12.91 12.96 12.57 13.03 1,516,000 19,479,972 12.850 12.21 12.17 12.21 11.85 12.28 1,608,544 12.110 2.21%
2025-11-14 0 12.68 12.65 12.68 12.65 13.00 870,684 11,167,934 12.827 11.95 11.92 11.95 11.92 12.25 923,835 12.089 -1.25%
2025-11-13 0 12.84 12.77 12.84 12.63 13.00 866,028 11,053,672 12.764 12.10 12.04 12.10 11.90 12.25 918,895 12.029 -1.23%
2025-11-12 0 13.00 12.95 13.00 12.85 13.20 1,532,198 19,884,123 12.978 12.25 12.20 12.25 12.11 12.44 1,625,731 12.231 -1.07%
2025-11-11 0 13.14 13.11 13.14 12.65 13.33 2,449,069 32,173,871 13.137 12.38 12.36 12.38 11.92 12.56 2,598,572 12.381 2.74%
2025-11-10 0 12.79 12.79 12.80 12.10 12.89 2,370,689 29,782,763 12.563 12.05 12.05 12.06 11.40 12.15 2,515,408 11.840 3.98%
2025-11-07 0 12.30 12.25 12.30 12.09 12.58 1,654,000 20,461,455 12.371 11.59 11.55 11.59 11.39 11.86 1,754,968 11.659 0.00%
2025-11-06 0 12.30 12.27 12.30 11.69 12.30 2,860,980 34,507,782 12.062 11.59 11.56 11.59 11.02 11.59 3,035,629 11.368 5.76%
2025-11-05 0 11.63 11.61 11.63 11.54 12.14 3,697,112 43,604,940 11.794 10.96 10.94 10.96 10.88 11.44 3,922,802 11.116 -4.28%
2025-11-04 0 12.15 12.12 12.15 11.99 12.28 1,499,500 18,146,042 12.101 11.45 11.42 11.45 11.30 11.57 1,591,037 11.405 -0.82%
2025-11-03 0 12.25 12.24 12.25 11.98 12.30 1,339,000 16,254,367 12.139 11.55 11.54 11.55 11.29 11.59 1,420,739 11.441 1.24%
2025-10-31 0 12.10 12.09 12.10 11.90 12.24 2,733,500 33,015,672 12.078 11.40 11.39 11.40 11.22 11.54 2,900,366 11.383 -1.31%
2025-10-30 0 12.26 12.25 12.26 12.12 12.58 3,322,986 40,851,961 12.294 11.55 11.55 11.55 11.42 11.86 3,525,838 11.586 -0.73%
2025-10-28 0 12.35 12.27 12.35 12.16 12.70 2,733,500 33,828,155 12.375 11.64 11.56 11.64 11.46 11.97 2,900,366 11.663 -2.37%
2025-10-27 0 12.65 12.64 12.65 12.65 12.92 1,546,946 19,718,515 12.747 11.92 11.91 11.92 11.92 12.18 1,641,379 12.013 -1.09%
2025-10-24 0 12.79 12.79 12.80 12.65 13.07 1,664,000 21,227,595 12.757 12.05 12.05 12.06 11.92 12.32 1,765,579 12.023 -0.85%
2025-10-23 0 12.90 12.87 12.90 12.75 13.38 1,183,000 15,234,277 12.878 12.16 12.13 12.16 12.02 12.61 1,255,216 12.137 -0.77%
2025-10-22 0 13.00 12.97 13.00 12.80 13.29 1,724,500 22,330,485 12.949 12.25 12.22 12.25 12.06 12.53 1,829,772 12.204 -1.44%
2025-10-21 0 13.19 13.15 13.19 13.09 13.34 1,373,842 18,120,261 13.189 12.43 12.39 12.43 12.34 12.57 1,457,708 12.431 0.15%
2025-10-20 0 13.17 13.15 13.17 13.10 13.41 1,217,000 16,083,035 13.215 12.41 12.39 12.41 12.35 12.64 1,291,292 12.455 0.92%
2025-10-17 0 13.05 13.01 13.05 12.96 13.70 1,414,000 18,721,497 13.240 12.30 12.26 12.30 12.21 12.91 1,500,318 12.478 -4.11%
2025-10-16 0 13.61 13.60 13.63 13.46 13.76 1,788,000 24,340,722 13.613 12.83 12.82 12.85 12.69 12.97 1,897,148 12.830 0.52%
2025-10-15 0 13.54 13.52 13.54 12.87 14.15 5,029,500 68,336,510 13.587 12.76 12.74 12.76 12.13 13.34 5,336,526 12.805 6.03%
2025-10-14 0 12.77 12.75 12.77 12.65 13.30 2,372,000 30,562,365 12.885 12.04 12.02 12.04 11.92 12.53 2,516,799 12.143 -2.67%
2025-10-13 0 13.12 13.09 13.12 12.32 13.16 3,822,500 48,631,695 12.722 12.37 12.34 12.37 11.61 12.40 4,055,844 11.991 2.90%
2025-10-10 0 12.75 12.75 12.80 12.64 13.11 1,883,500 24,325,235 12.915 12.02 12.02 12.06 11.91 12.36 1,998,478 12.172 -1.16%
2025-10-09 0 12.90 12.89 12.90 12.63 12.96 3,017,000 38,667,140 12.816 12.16 12.15 12.16 11.90 12.21 3,201,173 12.079 1.49%
2025-10-08 0 12.71 12.66 12.71 12.41 12.76 375,725 4,723,187 12.571 11.98 11.93 11.98 11.70 12.03 398,661 11.848 -0.39%
2025-10-06 0 12.76 12.75 12.76 12.68 13.02 508,500 6,499,585 12.782 12.03 12.02 12.03 11.95 12.27 539,541 12.046 -2.00%
2025-10-03 0 13.02 12.94 13.02 12.82 13.11 551,000 7,128,065 12.937 12.27 12.20 12.27 12.08 12.36 584,636 12.192 -0.61%
2025-10-02 0 13.10 13.08 13.10 12.85 13.14 520,021 6,768,935 13.017 12.35 12.33 12.35 12.11 12.38 551,766 12.268 -0.61%
2025-09-30 0 13.18 13.17 13.18 12.92 13.32 1,784,000 23,319,282 13.071 12.42 12.41 12.42 12.18 12.55 1,892,904 12.319 0.15%
2025-09-29 0 13.16 13.15 13.16 12.85 13.28 1,655,500 21,659,070 13.083 12.40 12.39 12.40 12.11 12.52 1,756,560 12.330 1.31%
2025-09-26 0 12.99 12.98 12.99 12.91 13.24 2,289,100 29,882,556 13.054 12.24 12.23 12.24 12.17 12.48 2,428,838 12.303 -1.81%
2025-09-25 0 13.23 13.18 13.23 13.00 13.48 1,861,500 24,659,555 13.247 12.47 12.42 12.47 12.25 12.70 1,975,135 12.485 -1.19%
2025-09-24 0 13.39 13.34 13.39 13.26 13.70 1,781,500 23,843,890 13.384 12.62 12.57 12.62 12.50 12.91 1,890,252 12.614 -0.89%
2025-09-23 0 13.51 13.47 13.51 13.34 13.96 5,366,500 72,460,890 13.502 12.73 12.70 12.73 12.57 13.16 5,694,098 12.726 -3.15%
2025-09-22 0 13.95 13.92 13.95 13.90 14.52 3,183,406 44,699,148 14.041 13.15 13.12 13.15 13.10 13.68 3,377,737 13.233 -3.93%
2025-09-19 0 14.52 14.46 14.52 14.33 14.64 1,609,000 23,303,660 14.483 13.68 13.63 13.68 13.51 13.80 1,707,221 13.650 0.90%
2025-09-18 0 14.39 14.39 14.40 14.20 14.96 3,654,006 52,853,528 14.465 13.56 13.56 13.57 13.38 14.10 3,877,065 13.632 -1.57%
2025-09-17 0 14.62 14.61 14.62 14.19 14.71 4,106,000 59,091,970 14.392 13.78 13.77 13.78 13.37 13.86 4,356,651 13.564 -0.95%
2025-09-16 0 14.76 14.66 14.76 14.40 14.89 3,290,000 48,021,465 14.596 13.91 13.82 13.91 13.57 14.03 3,490,838 13.756 1.03%
2025-09-15 0 14.61 14.60 14.61 14.42 14.81 2,218,500 32,266,224 14.544 13.77 13.76 13.77 13.59 13.96 2,353,928 13.707 -1.02%
2025-09-12 0 14.76 14.76 14.77 14.40 15.18 3,381,500 49,814,570 14.732 13.91 13.91 13.92 13.57 14.31 3,587,924 13.884 -0.47%
2025-09-11 0 14.83 14.82 14.83 14.31 15.15 3,176,356 47,250,756 14.876 13.98 13.97 13.98 13.49 14.28 3,370,257 14.020 1.85%
2025-09-10 0 14.56 14.51 14.56 14.26 14.71 1,599,000 23,138,795 14.471 13.72 13.68 13.72 13.44 13.86 1,696,611 13.638 0.07%
2025-09-09 0 14.55 14.54 14.55 14.16 14.61 2,935,500 42,272,752 14.401 13.71 13.70 13.71 13.35 13.77 3,114,698 13.572 0.97%
2025-09-08 0 14.60 14.57 14.60 14.16 14.85 3,274,500 47,669,899 14.558 13.58 13.55 13.58 13.17 13.81 3,520,203 13.542 1.96%
2025-09-05 0 14.32 14.31 14.32 13.59 14.42 3,848,500 54,201,375 14.084 13.32 13.31 13.32 12.64 13.41 4,137,273 13.101 5.60%
2025-09-04 0 13.56 13.49 13.56 13.26 13.96 4,711,500 63,425,417 13.462 12.61 12.55 12.61 12.33 12.99 5,065,028 12.522 -2.02%
2025-09-03 0 13.84 13.79 13.84 13.69 14.00 2,799,500 38,773,267 13.850 12.87 12.83 12.87 12.73 13.02 3,009,561 12.883 0.87%
2025-09-02 0 13.72 13.70 13.72 13.60 14.29 5,456,027 75,473,563 13.833 12.76 12.74 12.76 12.65 13.29 5,865,421 12.868 -1.65%
2025-09-01 0 13.95 13.93 13.95 13.82 15.00 7,752,000 109,779,285 14.161 12.98 12.96 12.98 12.86 13.95 8,333,673 13.173 -5.42%
2025-08-29 0 14.75 14.70 14.75 14.38 15.08 5,293,500 77,920,125 14.720 13.72 13.67 13.72 13.38 14.03 5,690,699 13.693 0.61%
2025-08-28 0 14.66 14.66 14.69 13.82 14.80 9,592,500 138,149,505 14.402 13.64 13.64 13.66 12.86 13.77 10,312,275 13.397 3.53%
2025-08-27 0 14.16 14.12 14.16 12.70 14.20 16,448,027 221,094,139 13.442 13.17 13.13 13.17 11.81 13.21 17,682,208 12.504 1.87%
2025-08-26 0 13.90 13.89 13.90 13.27 14.26 7,126,445 98,198,262 13.779 12.93 12.92 12.93 12.34 13.26 7,661,179 12.818 2.96%
2025-08-25 0 13.50 13.50 13.52 13.12 13.65 4,006,872 53,730,669 13.410 12.56 12.56 12.58 12.20 12.70 4,307,528 12.474 4.41%
2025-08-22 0 12.93 12.92 12.93 12.82 13.47 4,526,500 58,465,635 12.916 12.03 12.02 12.03 11.93 12.53 4,866,147 12.015 -3.15%
2025-08-21 0 13.35 13.28 13.35 13.08 13.60 3,173,500 42,104,768 13.268 12.42 12.35 12.42 12.17 12.65 3,411,624 12.342 0.53%
2025-08-20 0 13.28 13.28 13.29 12.94 13.40 4,105,500 54,118,015 13.182 12.35 12.35 12.36 12.04 12.46 4,413,557 12.262 -0.97%
2025-08-19 0 13.41 13.41 13.42 13.15 13.52 3,730,000 49,770,106 13.343 12.47 12.47 12.48 12.23 12.58 4,009,881 12.412 1.90%
2025-08-18 0 13.16 13.13 13.16 12.79 13.39 5,596,000 73,368,088 13.111 12.24 12.21 12.24 11.90 12.46 6,015,897 12.196 0.23%
2025-08-15 0 13.13 13.13 13.14 12.03 13.28 9,918,520 127,716,782 12.877 12.21 12.21 12.22 11.19 12.35 10,662,758 11.978 7.18%
2025-08-14 0 12.25 12.25 12.26 12.07 12.61 5,312,500 65,178,460 12.269 11.39 11.39 11.40 11.23 11.73 5,711,124 11.413 2.17%
2025-08-13 0 11.99 11.99 12.00 11.70 12.15 4,795,500 57,381,601 11.966 11.15 11.15 11.16 10.88 11.30 5,155,331 11.131 2.22%
2025-08-12 0 11.73 11.68 11.76 11.61 12.04 2,749,000 32,540,499 11.837 10.91 10.86 10.94 10.80 11.20 2,955,272 11.011 -1.18%
2025-08-11 0 11.87 11.83 11.87 11.41 12.05 3,323,500 39,076,388 11.758 11.04 11.00 11.04 10.61 11.21 3,572,879 10.937 2.33%
2025-08-08 0 11.60 11.60 11.62 11.52 11.83 1,931,738 22,488,467 11.642 10.79 10.79 10.81 10.72 11.00 2,076,686 10.829 -0.94%
2025-08-07 0 11.71 11.70 11.71 11.55 11.92 2,441,500 28,573,641 11.703 10.89 10.88 10.89 10.74 11.09 2,624,698 10.886 0.77%
2025-08-06 0 11.62 11.62 11.66 11.59 12.00 3,312,591 38,885,904 11.739 10.81 10.81 10.85 10.78 11.16 3,561,152 10.919 -3.01%
2025-08-05 0 11.98 11.96 11.98 11.34 12.17 5,948,500 70,063,933 11.778 11.14 11.13 11.14 10.55 11.32 6,394,847 10.956 4.90%
2025-08-04 0 11.42 11.41 11.42 11.13 11.54 4,267,900 48,537,377 11.373 10.62 10.61 10.62 10.35 10.73 4,588,143 10.579 2.70%
2025-08-01 0 11.12 11.10 11.12 11.04 11.70 4,765,000 53,916,071 11.315 10.34 10.33 10.34 10.27 10.88 5,122,543 10.525 -2.97%
2025-07-31 0 11.46 11.46 11.52 11.44 12.50 10,267,000 121,326,560 11.817 10.66 10.66 10.72 10.64 11.63 11,037,386 10.992 -8.32%
2025-07-30 0 12.50 12.50 12.52 11.10 12.68 18,749,242 227,055,129 12.110 11.63 11.63 11.65 10.33 11.79 20,156,095 11.265 11.41%
2025-07-29 0 11.22 11.22 11.24 11.02 12.30 12,204,500 140,403,670 11.504 10.44 10.44 10.46 10.25 11.44 13,120,267 10.701 -2.09%
2025-07-28 0 11.46 11.46 11.48 11.30 11.96 2,908,500 33,302,056 11.450 10.66 10.66 10.68 10.51 11.13 3,126,740 10.651 -0.87%
2025-07-25 0 11.56 11.54 11.56 11.52 12.00 2,800,000 32,809,710 11.718 10.75 10.73 10.75 10.72 11.16 3,010,098 10.900 -1.70%
2025-07-24 0 11.76 11.74 11.76 11.62 11.94 3,954,000 46,626,220 11.792 10.94 10.92 10.94 10.81 11.11 4,250,689 10.969 1.20%
2025-07-23 0 11.62 11.62 11.64 11.36 11.84 4,847,000 56,463,249 11.649 10.81 10.81 10.83 10.57 11.01 5,210,696 10.836 1.75%
2025-07-22 0 11.42 11.42 11.46 11.10 11.46 3,510,500 39,744,300 11.322 10.62 10.62 10.66 10.33 10.66 3,773,911 10.531 2.15%
2025-07-21 0 11.18 11.16 11.18 10.94 11.30 2,457,500 27,398,920 11.149 10.40 10.38 10.40 10.18 10.51 2,641,899 10.371 1.64%
2025-07-18 0 11.00 10.98 11.00 10.90 11.14 2,209,500 24,237,020 10.969 10.23 10.21 10.23 10.14 10.36 2,375,290 10.204 -0.36%
2025-07-17 0 11.04 11.02 11.04 10.92 11.36 4,318,132 47,610,620 11.026 10.27 10.25 10.27 10.16 10.57 4,642,144 10.256 -1.78%
2025-07-16 0 11.24 11.24 11.26 11.16 11.58 3,947,500 44,904,487 11.375 10.46 10.46 10.47 10.38 10.77 4,243,701 10.581 0.72%
2025-07-15 0 11.16 11.16 11.18 10.78 11.28 3,509,000 38,661,510 11.018 10.38 10.38 10.40 10.03 10.49 3,772,298 10.249 0.00%
2025-07-14 0 11.16 11.16 11.18 11.04 11.44 1,964,000 21,967,250 11.185 10.38 10.38 10.40 10.27 10.64 2,111,369 10.404 0.72%
2025-07-11 0 11.08 11.08 11.10 10.92 11.24 3,362,500 37,138,170 11.045 10.31 10.31 10.33 10.16 10.46 3,614,806 10.274 1.28%
2025-07-10 0 10.94 10.92 10.94 10.66 11.00 3,646,500 39,653,725 10.874 10.18 10.16 10.18 9.916 10.23 3,920,116 10.115 2.63%
2025-07-09 0 10.66 10.64 10.66 10.44 10.80 5,870,500 62,112,475 10.580 9.916 9.897 9.916 9.711 10.05 6,310,994 9.8419 -1.11%
2025-07-08 0 10.78 10.74 10.78 10.48 10.92 8,947,500 95,127,830 10.632 10.03 9.990 10.03 9.749 10.16 9,618,877 9.8897 -1.28%
2025-07-07 0 10.92 10.90 10.92 10.32 11.50 12,378,350 134,542,519 10.869 10.16 10.14 10.16 9.600 10.70 13,307,162 10.111 -7.14%
2025-07-04 0 11.76 11.76 11.78 11.56 12.24 4,414,143 51,860,913 11.749 10.94 10.94 10.96 10.75 11.39 4,745,359 10.929 -4.08%
2025-07-03 0 12.26 12.22 12.26 11.78 12.44 3,816,500 46,530,170 12.192 11.40 11.37 11.40 10.96 11.57 4,102,872 11.341 3.72%
2025-07-02 0 11.82 11.82 11.84 11.30 11.98 2,388,011 28,196,880 11.808 10.99 10.99 11.01 10.51 11.14 2,567,196 10.984 3.50%
2025-06-30 0 11.42 11.38 11.42 11.28 11.70 4,433,441 50,472,911 11.385 10.62 10.59 10.62 10.49 10.88 4,766,105 10.590 -1.21%
2025-06-27 0 11.56 11.54 11.56 11.44 11.74 1,741,500 20,150,322 11.571 10.75 10.73 10.75 10.64 10.92 1,872,174 10.763 0.87%
2025-06-26 0 11.46 11.44 11.46 11.40 11.68 3,252,000 37,394,991 11.499 10.66 10.64 10.66 10.60 10.86 3,496,014 10.696 -2.05%
2025-06-25 0 11.70 11.68 11.70 11.40 12.14 3,332,821 38,857,100 11.659 10.88 10.86 10.88 10.60 11.29 3,582,900 10.845 0.34%
2025-06-24 0 11.66 11.66 11.72 11.48 11.78 2,435,500 28,349,881 11.640 10.85 10.85 10.90 10.68 10.96 2,618,248 10.828 0.34%
2025-06-23 0 11.62 11.62 11.64 11.36 11.78 2,837,751 32,811,331 11.562 10.81 10.81 10.83 10.57 10.96 3,050,682 10.755 -1.36%
2025-06-20 0 11.78 11.76 11.78 11.40 11.98 3,224,500 38,014,450 11.789 10.96 10.94 10.96 10.60 11.14 3,466,451 10.966 -0.34%
2025-06-19 0 11.82 11.80 11.84 11.78 12.38 2,177,500 26,054,790 11.965 10.99 10.98 11.01 10.96 11.52 2,340,889 11.130 -4.37%
2025-06-18 0 12.36 12.36 12.40 12.30 12.96 1,860,000 23,133,995 12.438 11.50 11.50 11.53 11.44 12.06 1,999,565 11.570 -1.90%
2025-06-17 0 12.60 12.60 12.70 12.48 13.10 3,938,247 49,869,262 12.663 11.72 11.72 11.81 11.61 12.19 4,233,754 11.779 -1.56%
2025-06-16 0 12.80 12.74 12.80 12.20 12.84 2,959,263 37,249,401 12.587 11.91 11.85 11.91 11.35 11.94 3,181,312 11.709 4.75%
2025-06-13 0 12.22 12.22 12.24 11.96 12.48 4,405,000 53,540,914 12.155 11.37 11.37 11.39 11.13 11.61 4,735,530 11.306 -1.93%
2025-06-12 0 12.46 12.44 12.46 12.24 12.80 3,797,700 47,505,468 12.509 11.59 11.57 11.59 11.39 11.91 4,082,661 11.636 -0.95%
2025-06-11 0 12.58 12.58 12.62 12.38 13.00 3,662,799 46,210,352 12.616 11.70 11.70 11.74 11.52 12.09 3,937,638 11.736 -0.79%
2025-06-10 0 12.68 12.60 12.68 12.40 13.42 5,882,000 74,651,435 12.692 11.79 11.72 11.79 11.53 12.48 6,323,357 11.806 -4.95%
2025-06-09 0 13.34 13.30 13.34 12.14 13.34 5,621,235 72,329,393 12.867 12.41 12.37 12.41 11.29 12.41 6,043,025 11.969 8.81%
2025-06-06 0 12.26 12.26 12.30 12.08 12.86 9,975,000 122,914,460 12.322 11.40 11.40 11.44 11.24 11.96 10,723,476 11.462 -3.31%
2025-06-05 0 12.68 12.68 12.70 12.46 13.64 4,748,000 61,163,052 12.882 11.79 11.79 11.81 11.59 12.69 5,104,267 11.983 -7.31%
2025-06-04 0 13.68 13.64 13.68 13.08 14.10 7,061,000 96,407,915 13.654 12.73 12.69 12.73 12.17 13.12 7,590,823 12.701 2.09%
2025-06-03 0 13.40 13.32 13.40 12.72 13.50 3,860,500 51,219,558 13.268 12.46 12.39 12.46 11.83 12.56 4,150,173 12.342 4.04%
2025-06-02 0 12.88 12.88 12.90 12.40 12.96 872,000 11,048,185 12.670 11.98 11.98 12.00 11.53 12.06 937,431 11.786 -0.16%
2025-05-30 0 12.90 12.90 12.96 12.58 13.30 6,123,500 78,955,316 12.894 12.00 12.00 12.06 11.70 12.37 6,582,978 11.994 0.78%
2025-05-29 0 12.80 12.76 12.80 12.70 13.26 5,884,500 75,604,692 12.848 11.91 11.87 11.91 11.81 12.33 6,326,044 11.951 -2.14%
2025-05-28 0 13.08 13.08 13.12 12.70 13.54 8,841,986 117,176,417 13.252 12.17 12.17 12.20 11.81 12.59 9,505,446 12.327 2.67%
2025-05-27 0 12.74 12.74 12.76 12.18 13.06 8,114,500 102,091,489 12.581 11.85 11.85 11.87 11.33 12.15 8,723,373 11.703 -1.24%
2025-05-26 0 12.90 12.88 12.90 12.60 13.44 6,528,500 84,017,660 12.869 12.00 11.98 12.00 11.72 12.50 7,018,367 11.971 -3.15%
2025-05-23 0 13.32 13.30 13.32 12.76 13.72 9,257,004 122,955,910 13.282 12.39 12.37 12.39 11.87 12.76 9,951,605 12.355 3.26%
2025-05-22 0 12.90 12.90 12.92 12.70 13.34 10,967,000 143,058,148 13.044 12.00 12.00 12.02 11.81 12.41 11,789,911 12.134 -3.30%
2025-05-21 0 13.34 13.28 13.34 13.18 14.60 14,370,580 198,363,726 13.803 12.41 12.35 12.41 12.26 13.58 15,448,879 12.840 -2.77%
2025-05-20 0 13.72 13.72 13.74 11.66 14.14 25,271,039 334,104,813 13.221 12.76 12.76 12.78 10.85 13.15 27,167,256 12.298 17.67%
2025-05-19 0 11.66 11.66 11.70 11.38 12.00 11,787,000 137,905,617 11.700 10.85 10.85 10.88 10.59 11.16 12,671,440 10.883 -1.52%
2025-05-16 0 11.84 11.80 11.84 10.70 12.16 20,459,000 236,815,718 11.575 11.01 10.98 11.01 9.953 11.31 21,994,145 10.767 5.71%
2025-05-15 0 11.20 11.20 11.22 9.470 11.94 30,138,626 333,001,098 11.049 10.42 10.42 10.44 8.809 11.11 32,400,083 10.278 17.89%
2025-05-14 0 9.550 9.520 9.550 9.200 9.560 1,412,000 13,263,182 9.3932 8.837 8.809 8.837 8.513 8.846 1,525,939 8.6918 4.37%
2025-05-13 0 9.150 9.140 9.150 9.140 9.490 1,929,000 17,982,540 9.3222 8.467 8.458 8.467 8.458 8.781 2,084,657 8.6261 -1.72%
2025-05-12 0 9.310 9.250 9.310 8.960 9.370 2,180,500 20,100,910 9.2185 8.615 8.559 8.615 8.291 8.670 2,356,452 8.5302 3.33%
2025-05-09 0 9.010 9.000 9.010 8.850 9.230 2,017,521 18,108,257 8.9755 8.337 8.328 8.337 8.189 8.541 2,180,321 8.3053 -2.38%
2025-05-08 0 9.230 9.160 9.230 9.090 9.310 1,313,000 12,058,187 9.1837 8.541 8.476 8.541 8.411 8.615 1,418,950 8.4980 0.87%
2025-05-07 0 9.150 9.080 9.150 9.040 9.460 5,016,500 46,182,057 9.2060 8.467 8.402 8.467 8.365 8.754 5,421,298 8.5186 0.00%
2025-05-06 0 9.150 9.140 9.150 8.800 9.270 2,321,500 21,098,500 9.0883 8.467 8.458 8.467 8.143 8.578 2,508,829 8.4097 3.51%
2025-05-02 0 8.840 8.760 8.840 8.620 8.840 259,000 2,260,890 8.7293 8.180 8.106 8.180 7.976 8.180 279,900 8.0775 0.00%
2025-04-30 0 8.840 8.830 8.840 8.580 8.930 2,155,581 18,946,330 8.7894 8.180 8.171 8.180 7.939 8.263 2,329,522 8.1331 2.79%
2025-04-29 0 8.600 8.590 8.600 8.500 8.720 1,466,000 12,605,595 8.5986 7.958 7.949 7.958 7.865 8.069 1,584,296 7.9566 0.12%
2025-04-28 0 8.590 8.580 8.590 8.480 9.020 3,533,707 30,633,393 8.6689 7.949 7.939 7.949 7.847 8.346 3,818,853 8.0216 -3.05%
2025-04-25 0 8.860 8.860 8.880 8.780 9.180 2,224,500 20,103,730 9.0374 8.198 8.198 8.217 8.124 8.495 2,404,002 8.3626 -0.23%
2025-04-24 0 8.880 8.880 8.930 8.800 9.340 1,637,500 14,651,165 8.9473 8.217 8.217 8.263 8.143 8.643 1,769,635 8.2792 -3.27%
2025-04-23 0 9.180 9.180 9.200 9.140 9.460 2,038,000 18,935,534 9.2912 8.495 8.495 8.513 8.458 8.754 2,202,453 8.5975 0.66%
2025-04-22 0 9.120 9.110 9.130 8.760 9.130 893,000 8,003,235 8.9622 8.439 8.430 8.448 8.106 8.448 965,059 8.2930 2.13%
2025-04-17 0 8.930 8.910 8.930 8.850 9.290 1,185,404 10,613,296 8.9533 8.263 8.245 8.263 8.189 8.596 1,281,058 8.2848 -0.89%
2025-04-16 0 9.010 8.990 9.010 8.980 9.360 2,029,000 18,495,760 9.1157 8.337 8.319 8.337 8.309 8.661 2,192,727 8.4351 -3.94%
2025-04-15 0 9.380 9.360 9.380 9.240 9.800 1,495,500 14,149,620 9.4615 8.680 8.661 8.680 8.550 9.068 1,616,177 8.7550 -1.78%
2025-04-14 0 9.550 9.550 9.560 9.440 9.990 4,716,500 45,586,678 9.6654 8.837 8.837 8.846 8.735 9.244 5,097,090 8.9437 -1.85%
2025-04-11 0 9.730 9.730 9.750 9.160 10.06 9,959,000 96,254,633 9.6651 9.003 9.003 9.022 8.476 9.309 10,762,624 8.9434 11.07%
2025-04-10 0 8.760 8.740 8.760 8.670 9.140 2,047,500 18,137,030 8.8581 8.106 8.087 8.106 8.023 8.458 2,212,719 8.1967 1.62%
2025-04-09 0 8.620 8.600 8.620 8.110 8.650 2,723,000 22,857,262 8.3941 7.976 7.958 7.976 7.504 8.004 2,942,728 7.7674 0.58%
2025-04-08 0 8.570 8.520 8.570 8.280 8.650 2,612,000 22,129,789 8.4724 7.930 7.884 7.930 7.662 8.004 2,822,771 7.8397 4.64%
2025-04-07 0 8.190 8.170 8.200 8.030 9.060 3,435,000 29,323,639 8.5367 7.578 7.560 7.588 7.430 8.384 3,712,181 7.8993 -15.04%
2025-04-03 0 9.640 9.640 9.700 9.420 9.870 1,772,500 17,115,207 9.6560 8.920 8.920 8.976 8.717 9.133 1,915,529 8.9350 -2.43%
2025-04-02 0 9.880 9.880 9.890 9.610 10.04 2,499,500 24,743,515 9.8994 9.142 9.142 9.152 8.892 9.290 2,701,193 9.1602 1.86%
2025-04-01 0 9.700 9.690 9.700 9.330 9.920 2,614,500 25,445,435 9.7324 8.976 8.966 8.976 8.633 9.179 2,825,473 9.0057 4.64%
2025-03-31 0 9.270 9.220 9.270 9.150 9.850 3,529,000 33,048,650 9.3649 8.578 8.532 8.578 8.467 9.115 3,813,767 8.6656 -5.89%
2025-03-28 0 9.850 9.850 9.860 9.700 10.08 3,676,736 36,396,606 9.8992 9.115 9.115 9.124 8.976 9.327 3,973,424 9.1600 1.23%
2025-03-27 0 9.730 9.730 9.740 9.500 10.20 2,028,500 19,710,868 9.7170 9.003 9.003 9.013 8.791 9.438 2,192,186 8.9914 -2.11%
2025-03-26 0 9.940 9.900 9.940 9.260 10.08 5,623,086 54,482,944 9.6892 9.198 9.161 9.198 8.569 9.327 6,076,831 8.9657 -0.40%
2025-03-25 0 9.980 9.980 9.990 9.900 11.08 4,213,500 43,078,125 10.224 9.235 9.235 9.244 9.161 10.25 4,553,501 9.4604 -6.90%
2025-03-24 0 10.72 10.70 10.72 10.42 11.18 3,459,860 37,147,540 10.737 9.920 9.901 9.920 9.642 10.35 3,739,047 9.9350 3.28%
2025-03-21 0 10.38 10.38 10.40 10.24 11.12 3,213,000 34,127,110 10.622 9.605 9.605 9.623 9.475 10.29 3,472,267 9.8285 -2.99%
2025-03-20 0 10.70 10.70 10.78 10.48 10.96 3,983,022 42,796,185 10.745 9.901 9.901 9.975 9.697 10.14 4,304,425 9.9424 0.00%
2025-03-19 0 10.70 10.70 10.72 10.30 10.76 2,846,000 30,109,019 10.579 9.901 9.901 9.920 9.531 9.957 3,075,653 9.7895 1.90%
2025-03-18 0 10.50 10.50 10.52 10.10 10.70 4,179,451 43,535,025 10.416 9.716 9.716 9.734 9.346 9.901 4,516,705 9.6387 -0.19%
2025-03-17 0 10.52 10.50 10.52 9.800 10.74 8,494,000 88,011,765 10.362 9.734 9.716 9.734 9.068 9.938 9,179,409 9.5880 9.13%
2025-03-14 0 9.640 9.620 9.640 9.150 9.900 5,978,153 57,605,244 9.6360 8.920 8.902 8.920 8.467 9.161 6,460,550 8.9165 4.10%
2025-03-13 0 9.260 9.210 9.270 9.020 9.370 616,000 5,652,580 9.1763 8.569 8.522 8.578 8.346 8.670 665,707 8.4911 -1.17%
2025-03-12 0 9.370 9.300 9.370 9.090 9.400 745,500 6,931,114 9.2973 8.670 8.606 8.670 8.411 8.698 805,657 8.6031 2.63%
2025-03-11 0 9.130 9.130 9.190 8.890 9.190 350,500 3,156,245 9.0050 8.448 8.448 8.504 8.226 8.504 378,783 8.3326 0.77%
2025-03-10 0 9.060 9.010 9.060 8.980 9.200 216,000 1,956,725 9.0589 8.384 8.337 8.384 8.309 8.513 233,430 8.3825 -2.58%
2025-03-07 0 9.300 9.220 9.300 9.180 9.440 469,000 4,361,261 9.2991 8.606 8.532 8.606 8.495 8.735 506,845 8.6047 0.54%
2025-03-06 0 9.250 9.180 9.250 9.100 9.380 682,500 6,268,745 9.1850 8.559 8.495 8.559 8.421 8.680 737,573 8.4992 1.20%
2025-03-05 0 9.140 9.140 9.190 9.000 9.230 566,000 5,173,865 9.1411 8.458 8.458 8.504 8.328 8.541 611,672 8.4586 3.39%
2025-03-04 0 8.840 8.840 8.910 8.710 8.920 455,500 4,019,570 8.8245 8.180 8.180 8.245 8.060 8.254 492,256 8.1656 -0.90%
2025-03-03 0 8.920 8.880 8.920 8.790 9.380 711,000 6,340,225 8.9173 8.254 8.217 8.254 8.134 8.680 768,373 8.2515 -1.55%
2025-02-28 0 9.060 8.940 9.060 8.890 9.200 1,206,821 10,864,701 9.0027 8.384 8.272 8.384 8.226 8.513 1,304,203 8.3305 -2.05%
2025-02-27 0 9.250 9.230 9.250 8.960 9.440 1,105,500 10,173,820 9.2029 8.559 8.541 8.559 8.291 8.735 1,194,706 8.5157 3.35%
2025-02-26 0 8.950 8.930 9.020 8.870 9.040 700,000 6,278,985 8.9700 8.282 8.263 8.346 8.208 8.365 756,485 8.3002 0.79%
2025-02-25 0 8.880 8.850 8.890 8.760 9.170 776,000 6,890,990 8.8801 8.217 8.189 8.226 8.106 8.485 838,618 8.2171 -1.33%
2025-02-24 0 9.000 8.980 9.000 8.900 9.130 470,000 4,245,250 9.0324 8.328 8.309 8.328 8.235 8.448 507,926 8.3580 0.22%
2025-02-21 0 8.980 8.980 9.000 8.860 8.990 227,000 2,022,770 8.9109 8.309 8.309 8.328 8.198 8.319 245,317 8.2455 0.56%
2025-02-20 0 8.930 8.900 8.930 8.800 9.010 270,000 2,401,622 8.8949 8.263 8.235 8.263 8.143 8.337 291,787 8.2307 -0.11%
2025-02-19 0 8.940 8.900 8.940 8.680 8.960 665,500 5,887,857 8.8473 8.272 8.235 8.272 8.032 8.291 719,201 8.1867 1.82%
2025-02-18 0 8.780 8.780 8.790 8.670 8.990 370,500 3,270,165 8.8264 8.124 8.124 8.134 8.023 8.319 400,397 8.1673 1.39%
2025-02-17 0 8.660 8.660 8.700 8.470 9.300 885,000 7,710,125 8.7120 8.013 8.013 8.050 7.838 8.606 956,414 8.0615 -1.81%
2025-02-14 0 8.820 8.720 8.820 8.600 8.880 411,500 3,591,865 8.7287 8.161 8.069 8.161 7.958 8.217 444,705 8.0770 2.32%
2025-02-13 0 8.620 8.590 8.630 8.300 8.890 683,500 5,942,485 8.6942 7.976 7.949 7.986 7.680 8.226 738,654 8.0450 -0.23%
2025-02-12 0 8.640 8.600 8.640 8.400 8.640 230,000 1,966,865 8.5516 7.995 7.958 7.995 7.773 7.995 248,559 7.9131 1.89%
2025-02-11 0 8.480 8.470 8.480 8.450 8.980 395,500 3,362,685 8.5024 7.847 7.838 7.847 7.819 8.309 427,414 7.8675 -1.97%
2025-02-10 0 8.650 8.650 8.700 8.320 8.820 691,700 5,985,199 8.6529 8.004 8.004 8.050 7.699 8.161 747,516 8.0068 4.59%
2025-02-07 0 8.270 8.270 8.370 8.230 8.500 1,020,500 8,501,120 8.3303 7.652 7.652 7.745 7.615 7.865 1,102,847 7.7083 -0.60%
2025-02-06 0 8.320 8.320 8.330 8.180 8.390 358,880 2,987,585 8.3247 7.699 7.699 7.708 7.569 7.764 387,839 7.7032 0.85%
2025-02-05 0 8.250 8.230 8.250 8.140 8.550 553,500 4,556,145 8.2315 7.634 7.615 7.634 7.532 7.912 598,164 7.6169 -3.17%
2025-02-04 0 8.520 8.410 8.560 8.070 8.670 432,500 3,689,852 8.5314 7.884 7.782 7.921 7.467 8.023 467,400 7.8944 3.27%
2025-02-03 0 8.250 8.150 8.250 8.000 8.250 59,500 485,800 8.1647 7.634 7.541 7.634 7.403 7.634 64,301 7.5551 1.10%
2025-01-28 0 8.160 8.140 8.160 8.120 8.230 17,000 138,695 8.1585 7.551 7.532 7.551 7.514 7.615 18,372 7.5493 -1.09%
2025-01-27 0 8.250 8.200 8.250 8.100 8.300 344,000 2,818,285 8.1927 7.634 7.588 7.634 7.495 7.680 371,758 7.5810 0.61%
2025-01-24 0 8.200 8.180 8.260 8.130 8.330 293,500 2,411,825 8.2175 7.588 7.569 7.643 7.523 7.708 317,183 7.6039 -2.15%
2025-01-23 0 8.380 8.360 8.380 8.240 8.400 176,500 1,472,415 8.3423 7.754 7.736 7.754 7.625 7.773 190,742 7.7194 0.00%
2025-01-22 0 8.380 8.370 8.380 8.320 8.590 133,000 1,118,427 8.4092 7.754 7.745 7.754 7.699 7.949 143,732 7.7813 -0.83%
2025-01-21 0 8.450 8.450 8.470 8.290 8.630 77,000 649,565 8.4359 7.819 7.819 7.838 7.671 7.986 83,213 7.8060 0.00%
2025-01-20 0 8.450 8.450 8.460 8.410 8.800 170,266 1,450,489 8.5190 7.819 7.819 7.828 7.782 8.143 184,005 7.8829 0.84%
2025-01-17 0 8.380 8.370 8.380 8.280 8.760 467,000 3,950,840 8.4600 7.754 7.745 7.754 7.662 8.106 504,684 7.8283 -0.12%
2025-01-16 0 8.390 8.350 8.390 8.240 8.430 334,000 2,788,040 8.3474 7.764 7.727 7.764 7.625 7.801 360,952 7.7241 1.94%
2025-01-15 0 8.230 8.230 8.270 8.090 8.300 166,000 1,363,820 8.2158 7.615 7.615 7.652 7.486 7.680 179,395 7.6023 0.86%
2025-01-14 0 8.160 8.120 8.190 8.080 8.350 258,500 2,109,320 8.1598 7.551 7.514 7.578 7.477 7.727 279,359 7.5506 -0.24%
2025-01-13 0 8.180 8.110 8.180 7.950 8.180 254,000 2,049,380 8.0684 7.569 7.504 7.569 7.356 7.569 274,496 7.4660 0.00%
2025-01-10 0 8.180 8.170 8.180 8.050 8.330 193,000 1,578,460 8.1785 7.569 7.560 7.569 7.449 7.708 208,574 7.5679 -0.97%
2025-01-09 0 8.260 8.230 8.270 8.150 8.510 755,641 6,283,000 8.3148 7.643 7.615 7.652 7.541 7.875 816,616 7.6939 -0.48%
2025-01-08 0 8.300 8.300 8.330 8.180 8.550 1,384,000 11,692,040 8.4480 7.680 7.680 7.708 7.569 7.912 1,495,679 7.8172 -5.68%
2025-01-07 0 8.800 8.780 8.800 8.220 8.800 930,500 8,104,716 8.7101 8.143 8.124 8.143 7.606 8.143 1,005,585 8.0597 1.38%
2025-01-06 0 8.680 8.670 8.680 8.360 8.680 913,000 7,808,406 8.5525 8.032 8.023 8.032 7.736 8.032 986,673 7.9139 1.40%
2025-01-03 0 8.560 8.500 8.560 8.220 8.900 833,000 7,044,765 8.4571 7.921 7.865 7.921 7.606 8.235 900,217 7.8256 -1.83%
2025-01-02 0 8.720 8.680 8.720 8.470 9.000 1,475,000 12,702,760 8.6120 8.069 8.032 8.069 7.838 8.328 1,594,023 7.9690 -1.47%
2024-12-31 0 8.850 8.850 8.890 8.300 8.990 85,500 755,235 8.8332 8.189 8.189 8.226 7.680 8.319 92,399 8.1736 -1.67%
2024-12-30 0 9.000 9.000 9.020 8.800 9.030 264,000 2,367,225 8.9668 8.328 8.328 8.346 8.143 8.356 285,303 8.2972 -0.55%
2024-12-27 0 9.050 9.050 9.070 8.710 9.090 315,000 2,826,890 8.9743 8.374 8.374 8.393 8.060 8.411 340,418 8.3042 1.00%
2024-12-24 0 8.960 8.870 8.960 8.460 8.990 209,500 1,851,800 8.8391 8.291 8.208 8.291 7.828 8.319 226,405 8.1791 0.79%
2024-12-23 0 8.890 8.820 8.890 8.720 9.040 217,500 1,923,230 8.8424 8.226 8.161 8.226 8.069 8.365 235,051 8.1822 -1.00%
2024-12-20 0 8.980 8.870 8.980 8.610 8.980 716,500 6,325,715 8.8286 8.309 8.208 8.309 7.967 8.309 774,317 8.1694 4.42%
2024-12-19 0 8.600 8.600 8.680 8.360 8.870 1,479,500 12,764,540 8.6276 7.958 7.958 8.032 7.736 8.208 1,598,886 7.9834 -4.66%
2024-12-18 0 9.020 9.000 9.040 8.970 9.230 144,207 1,302,610 9.0329 8.346 8.328 8.365 8.300 8.541 155,844 8.3584 0.00%
2024-12-17 0 9.020 9.000 9.030 8.970 9.400 287,000 2,599,822 9.0586 8.346 8.328 8.356 8.300 8.698 310,159 8.3822 0.00%
2024-12-16 0 9.020 9.000 9.020 9.000 9.390 374,000 3,406,195 9.1075 8.346 8.328 8.346 8.328 8.689 404,179 8.4274 -3.94%
2024-12-13 0 9.390 9.380 9.390 9.380 9.500 152,500 1,439,104 9.4367 8.689 8.680 8.689 8.680 8.791 164,806 8.7321 -2.49%
2024-12-12 0 9.630 9.600 9.630 9.500 9.760 367,000 3,535,645 9.6339 8.911 8.883 8.911 8.791 9.031 396,614 8.9146 2.12%
2024-12-11 0 9.430 9.410 9.430 9.400 9.650 145,000 1,384,890 9.5510 8.726 8.707 8.726 8.698 8.929 156,701 8.8378 -1.05%
2024-12-10 0 9.530 9.530 9.610 9.530 9.890 375,000 3,612,129 9.6323 8.818 8.818 8.892 8.818 9.152 405,260 8.9131 -0.63%
2024-12-09 0 9.590 9.520 9.590 9.240 9.660 342,000 3,254,860 9.5171 8.874 8.809 8.874 8.550 8.939 369,597 8.8065 0.00%
2024-12-06 0 9.590 9.580 9.590 9.410 9.800 396,500 3,807,095 9.6018 8.874 8.865 8.874 8.707 9.068 428,495 8.8848 0.10%
2024-12-05 0 9.580 9.580 9.590 9.550 9.890 48,000 462,035 9.6257 8.865 8.865 8.874 8.837 9.152 51,873 8.9070 -1.24%
2024-12-04 0 9.700 9.690 9.700 9.680 10.10 271,500 2,647,467 9.7513 8.976 8.966 8.976 8.957 9.346 293,408 9.0232 -1.22%
2024-12-03 0 9.820 9.780 9.820 9.470 9.880 195,287 1,894,191 9.6995 9.087 9.050 9.087 8.763 9.142 211,045 8.9753 2.72%
2024-12-02 0 9.560 9.460 9.560 9.380 10.18 146,500 1,399,960 9.5560 8.846 8.754 8.846 8.680 9.420 158,322 8.8425 -0.52%
2024-11-29 0 9.610 9.610 9.680 9.590 9.790 111,000 1,076,095 9.6945 8.892 8.892 8.957 8.874 9.059 119,957 8.9707 0.84%
2024-11-28 0 9.530 9.500 9.530 9.180 9.550 248,500 2,333,646 9.3909 8.818 8.791 8.818 8.495 8.837 268,552 8.6897 2.25%
2024-11-27 0 9.320 9.270 9.320 9.020 9.450 159,000 1,465,475 9.2168 8.624 8.578 8.624 8.346 8.744 171,830 8.5286 2.76%
2024-11-26 0 9.070 9.030 9.260 9.000 9.340 136,349 1,241,167 9.1029 8.393 8.356 8.569 8.328 8.643 147,351 8.4232 -0.87%
2024-11-25 0 9.150 9.150 9.180 8.970 9.390 200,500 1,831,580 9.1351 8.467 8.467 8.495 8.300 8.689 216,679 8.4530 0.00%
2024-11-22 0 9.150 9.090 9.150 8.890 9.450 366,500 3,347,530 9.1338 8.467 8.411 8.467 8.226 8.744 396,074 8.4518 -1.51%
2024-11-21 0 9.290 9.260 9.290 9.260 9.660 328,000 3,078,025 9.3842 8.596 8.569 8.596 8.569 8.939 354,467 8.6835 -3.73%
2024-11-20 0 9.650 9.630 9.650 9.600 9.940 135,500 1,315,230 9.7065 8.929 8.911 8.929 8.883 9.198 146,434 8.9817 0.10%
2024-11-19 0 9.640 9.620 9.760 9.600 9.790 210,500 2,038,400 9.6836 8.920 8.902 9.031 8.883 9.059 227,486 8.9606 -1.53%
2024-11-18 0 9.790 9.740 9.790 9.620 9.950 293,000 2,870,350 9.7964 9.059 9.013 9.059 8.902 9.207 316,643 9.0649 1.45%
2024-11-15 0 9.650 9.580 9.650 9.440 9.780 495,000 4,729,965 9.5555 8.929 8.865 8.929 8.735 9.050 534,943 8.8420 -1.13%
2024-11-14 0 9.760 9.760 9.800 9.610 10.02 465,500 4,583,445 9.8463 9.031 9.031 9.068 8.892 9.272 503,063 9.1111 -2.30%
2024-11-13 0 9.990 9.990 10.08 9.730 10.08 290,500 2,891,105 9.9522 9.244 9.244 9.327 9.003 9.327 313,941 9.2091 -2.44%
2024-11-12 0 10.24 10.20 10.24 10.08 10.58 442,500 4,563,410 10.313 9.475 9.438 9.475 9.327 9.790 478,207 9.5428 -0.39%
2024-11-11 0 10.28 10.28 10.32 10.26 10.50 161,000 1,665,825 10.347 9.512 9.512 9.549 9.494 9.716 173,992 9.5742 -2.28%
2024-11-08 0 10.52 10.40 10.52 10.42 10.66 385,000 4,060,100 10.546 9.734 9.623 9.734 9.642 9.864 416,067 9.7583 -0.57%
2024-11-07 0 10.58 10.52 10.60 10.10 10.66 401,500 4,235,740 10.550 9.790 9.734 9.809 9.346 9.864 433,898 9.7621 2.72%
2024-11-06 0 10.30 10.26 10.30 10.20 10.50 99,999 1,034,474 10.345 9.531 9.494 9.531 9.438 9.716 108,068 9.5724 -0.77%
2024-11-05 0 10.38 10.36 10.44 10.38 10.86 279,500 2,937,692 10.511 9.605 9.586 9.660 9.605 10.05 302,054 9.7257 -2.26%
2024-11-04 0 10.62 10.62 10.70 10.22 10.80 536,500 5,686,870 10.600 9.827 9.827 9.901 9.457 9.994 579,792 9.8085 3.91%
2024-11-01 0 10.22 10.12 10.24 10.06 10.56 155,000 1,587,280 10.241 9.457 9.364 9.475 9.309 9.772 167,507 9.4759 0.39%
2024-10-31 0 10.18 10.18 10.24 10.18 10.86 206,436 2,121,550 10.277 9.420 9.420 9.475 9.420 10.05 223,094 9.5097 -2.68%
2024-10-30 0 10.46 10.44 10.46 10.30 11.08 406,262 4,299,245 10.582 9.679 9.660 9.679 9.531 10.25 439,045 9.7923 -5.60%
2024-10-29 0 11.08 10.84 11.08 10.72 11.98 1,816,500 20,309,980 11.181 10.25 10.03 10.25 9.920 11.09 1,963,079 10.346 1.09%
2024-10-28 0 10.96 10.72 10.96 10.36 11.00 548,258 5,822,811 10.621 10.14 9.920 10.14 9.586 10.18 592,499 9.8276 2.62%
2024-10-25 0 10.68 10.68 10.70 10.52 10.98 688,500 7,427,090 10.787 9.883 9.883 9.901 9.734 10.16 744,057 9.9819 0.95%
2024-10-24 0 10.58 10.56 10.62 10.42 10.98 591,000 6,362,268 10.765 9.790 9.772 9.827 9.642 10.16 638,690 9.9614 -2.22%
2024-10-23 0 10.82 10.74 10.96 10.38 11.46 1,464,307 16,187,258 11.055 10.01 9.938 10.14 9.605 10.60 1,582,467 10.229 3.64%
2024-10-22 0 10.44 10.44 10.52 9.430 10.98 1,681,000 17,263,507 10.270 9.660 9.660 9.734 8.726 10.16 1,816,645 9.5030 6.31%
2024-10-21 0 9.820 9.750 9.880 9.500 10.18 768,000 7,577,850 9.8670 9.087 9.022 9.142 8.791 9.420 829,972 9.1302 -1.80%
2024-10-18 0 10.00 9.930 10.00 9.260 10.00 703,000 6,889,865 9.8007 9.253 9.189 9.253 8.569 9.253 759,727 9.0689 8.46%
2024-10-17 0 9.220 9.220 9.300 9.160 9.670 244,000 2,287,335 9.3743 8.532 8.532 8.606 8.476 8.948 263,689 8.6744 -0.86%
2024-10-16 0 9.300 9.270 9.300 9.010 9.450 481,000 4,458,812 9.2699 8.606 8.578 8.606 8.337 8.744 519,813 8.5777 -2.72%
2024-10-15 0 9.560 9.110 9.590 9.100 9.770 454,500 4,211,360 9.2659 8.846 8.430 8.874 8.421 9.040 491,175 8.5741 -0.42%
2024-10-14 0 9.600 9.600 9.680 9.280 10.10 616,000 5,900,665 9.5790 8.883 8.883 8.957 8.587 9.346 665,707 8.8638 -4.95%
2024-10-10 0 10.10 10.10 10.20 9.900 11.18 1,084,500 11,083,240 10.220 9.346 9.346 9.438 9.161 10.35 1,172,012 9.4566 3.38%
2024-10-09 0 9.770 9.730 9.770 9.530 10.80 1,539,000 15,252,447 9.9106 9.040 9.003 9.040 8.818 9.994 1,663,187 9.1706 -7.13%
2024-10-08 0 10.52 10.52 10.70 10.52 12.12 1,224,600 13,466,774 10.997 9.734 9.734 9.901 9.734 11.22 1,323,417 10.176 -11.00%
2024-10-07 0 11.82 11.66 11.82 11.00 11.94 894,600 10,468,694 11.702 10.94 10.79 10.94 10.18 11.05 966,788 10.828 7.65%
2024-10-04 0 10.98 10.90 10.98 10.72 10.98 324,500 3,520,190 10.848 10.16 10.09 10.16 9.920 10.16 350,685 10.038 1.86%
2024-10-03 0 10.78 10.78 10.86 10.50 11.44 329,500 3,569,055 10.832 9.975 9.975 10.05 9.716 10.59 356,088 10.023 -5.77%
2024-10-02 0 11.44 11.44 11.48 11.16 11.86 1,183,500 13,588,260 11.481 10.59 10.59 10.62 10.33 10.97 1,279,000 10.624 0.18%
2024-09-30 0 11.42 11.40 11.44 10.42 12.00 2,157,500 24,784,020 11.487 10.57 10.55 10.59 9.642 11.10 2,331,596 10.630 12.62%
2024-09-27 0 10.14 10.14 10.24 10.14 10.76 1,169,500 12,152,030 10.391 9.383 9.383 9.475 9.383 9.957 1,263,871 9.6149 1.71%
2024-09-26 0 9.970 9.900 9.970 9.000 10.26 1,755,800 17,318,538 9.8636 9.226 9.161 9.226 8.328 9.494 1,897,481 9.1271 7.20%
2024-09-25 0 9.300 9.300 9.310 8.510 9.790 1,393,500 12,872,795 9.2377 8.606 8.606 8.615 7.875 9.059 1,505,946 8.5480 10.71%
2024-09-24 0 8.400 8.390 8.500 7.900 8.500 236,000 1,976,530 8.3751 7.773 7.764 7.865 7.310 7.865 255,044 7.7498 -0.59%
2024-09-23 0 8.450 8.450 8.470 8.400 8.640 130,000 1,102,445 8.4803 7.819 7.819 7.838 7.773 7.995 140,490 7.8471 -1.86%
2024-09-20 0 8.610 8.610 9.000 8.090 8.610 380,000 3,189,945 8.3946 7.967 7.967 8.328 7.486 7.967 410,663 7.7678 6.03%
2024-09-19 0 8.120 8.120 8.130 7.900 8.260 144,000 1,163,950 8.0830 7.514 7.514 7.523 7.310 7.643 155,620 7.4794 1.88%
2024-09-17 0 7.970 7.800 7.970 - - 0 0 - 7.375 7.218 7.375 - - 0 - 0.00%
2024-09-16 0 7.970 7.850 7.970 7.850 8.070 37,998 300,949 7.9201 7.375 7.264 7.375 7.264 7.467 41,064 7.3287 1.66%
2024-09-13 0 7.840 7.830 7.880 7.830 8.120 82,000 650,275 7.9302 7.255 7.245 7.292 7.245 7.514 88,617 7.3381 -1.51%
2024-09-12 0 7.960 7.870 7.960 7.660 8.090 183,500 1,452,810 7.9172 7.366 7.282 7.366 7.088 7.486 198,307 7.3261 4.74%
2024-09-11 0 7.600 7.600 7.610 7.600 7.780 231,000 1,770,450 7.6643 7.033 7.033 7.042 7.033 7.199 249,640 7.0920 -2.31%
2024-09-10 0 7.780 7.780 7.810 7.780 8.000 111,000 877,105 7.9018 7.199 7.199 7.227 7.199 7.403 119,957 7.3118 -2.75%
2024-09-09 0 8.300 8.300 8.330 8.040 8.360 280,500 2,292,150 8.1717 7.403 7.403 7.429 7.171 7.456 314,502 7.2882 -0.60%
2024-09-05 0 8.350 8.340 8.350 8.310 8.410 98,500 822,230 8.3475 7.447 7.438 7.447 7.412 7.501 110,440 7.4450 -1.76%
2024-09-04 0 8.500 8.500 8.530 8.500 8.710 83,000 715,160 8.6164 7.581 7.581 7.608 7.581 7.768 93,061 7.6848 -3.41%
2024-09-03 0 8.800 8.660 8.800 8.500 8.920 432,500 3,772,885 8.7234 7.849 7.724 7.849 7.581 7.956 484,927 7.7803 2.92%
2024-09-02 0 8.550 8.450 8.550 8.200 8.600 259,500 2,195,775 8.4616 7.626 7.536 7.626 7.313 7.670 290,956 7.5467 2.64%
2024-08-30 0 8.330 8.320 8.330 8.300 8.630 415,092 3,481,165 8.3865 7.429 7.420 7.429 7.403 7.697 465,409 7.4798 -0.48%
2024-08-29 0 8.370 8.370 8.410 8.200 8.580 429,500 3,612,986 8.4121 7.465 7.465 7.501 7.313 7.652 481,564 7.5026 -2.22%
2024-08-28 0 8.560 8.560 8.580 8.500 8.840 355,500 3,059,012 8.6048 7.635 7.635 7.652 7.581 7.884 398,593 7.6745 -3.60%
2024-08-27 0 8.880 8.880 8.960 8.750 8.990 608,500 5,406,465 8.8849 7.920 7.920 7.991 7.804 8.018 682,262 7.9243 -0.78%
2024-08-26 0 8.950 8.950 8.980 8.800 9.000 99,000 879,305 8.8819 7.982 7.982 8.009 7.849 8.027 111,001 7.9216 3.71%
2024-08-23 0 8.630 8.630 8.750 8.590 8.740 63,500 550,695 8.6724 7.697 7.697 7.804 7.661 7.795 71,197 7.7348 -1.37%
2024-08-22 0 8.750 8.710 8.750 8.580 8.760 67,500 587,950 8.7104 7.804 7.768 7.804 7.652 7.813 75,682 7.7687 0.34%
2024-08-21 0 8.720 8.720 8.970 8.700 9.000 85,500 748,145 8.7502 7.777 7.777 8.000 7.759 8.027 95,864 7.8042 0.23%
2024-08-20 0 8.700 8.610 8.700 8.540 8.700 119,519 1,028,497 8.6053 7.759 7.679 7.759 7.617 7.759 134,007 7.6749 0.00%
2024-08-19 0 8.700 8.700 8.800 8.650 8.800 46,500 404,910 8.7077 7.759 7.759 7.849 7.715 7.849 52,137 7.7663 0.00%
2024-08-16 0 8.700 8.700 8.800 8.620 8.910 376,000 3,280,527 8.7248 7.759 7.759 7.849 7.688 7.947 421,578 7.7815 -0.34%
2024-08-15 0 8.730 8.730 8.770 8.600 8.800 112,500 982,975 8.7376 7.786 7.786 7.822 7.670 7.849 126,137 7.7929 1.63%
2024-08-14 0 8.590 8.590 8.600 8.490 8.620 129,500 1,109,870 8.5704 7.661 7.661 7.670 7.572 7.688 145,198 7.6438 1.54%
2024-08-13 0 8.460 8.460 8.600 8.000 8.610 99,000 833,735 8.4216 7.545 7.545 7.670 7.135 7.679 111,001 7.5111 0.12%
2024-08-12 0 8.450 8.450 8.500 8.310 8.580 172,500 1,460,444 8.4663 7.536 7.536 7.581 7.412 7.652 193,410 7.5510 -1.29%
2024-08-09 0 8.560 8.560 8.640 8.560 8.760 139,000 1,200,262 8.6350 7.635 7.635 7.706 7.635 7.813 155,849 7.7014 -0.23%
2024-08-08 0 8.580 8.520 8.580 8.290 8.610 162,500 1,388,935 8.5473 7.652 7.599 7.652 7.394 7.679 182,198 7.6232 0.59%
2024-08-07 0 8.530 8.530 8.540 8.280 8.600 84,000 706,945 8.4160 7.608 7.608 7.617 7.385 7.670 94,182 7.5061 2.28%
2024-08-06 0 8.340 8.340 8.350 8.340 8.570 165,000 1,387,889 8.4114 7.438 7.438 7.447 7.438 7.643 185,001 7.5021 -1.53%
2024-08-05 0 8.470 8.430 8.470 8.290 8.480 173,000 1,451,280 8.3889 7.554 7.519 7.554 7.394 7.563 193,971 7.4819 1.07%
2024-08-02 0 8.380 8.380 8.450 8.270 8.500 54,000 452,715 8.3836 7.474 7.474 7.536 7.376 7.581 60,546 7.4772 -1.41%
2024-08-01 0 8.500 8.500 8.540 8.400 8.790 108,500 927,415 8.5476 7.581 7.581 7.617 7.492 7.840 121,652 7.6235 -1.05%
2024-07-31 0 8.590 8.590 8.600 8.280 8.660 264,500 2,251,753 8.5132 7.661 7.661 7.670 7.385 7.724 296,562 7.5928 5.14%
2024-07-30 0 8.170 8.170 8.200 8.090 8.310 136,000 1,115,415 8.2016 7.287 7.287 7.313 7.215 7.412 152,486 7.3149 -0.61%
2024-07-29 0 8.220 8.210 8.220 7.970 8.280 184,500 1,514,925 8.2110 7.331 7.322 7.331 7.108 7.385 206,865 7.3233 1.61%
2024-07-26 0 8.090 8.090 8.120 8.010 8.150 117,000 944,297 8.0709 7.215 7.215 7.242 7.144 7.269 131,183 7.1983 0.12%
2024-07-25 0 8.080 8.080 8.130 8.040 8.200 313,500 2,541,325 8.1063 7.206 7.206 7.251 7.171 7.313 351,502 7.2299 0.87%
2024-07-24 0 8.010 8.000 8.010 7.830 8.130 592,500 4,708,836 7.9474 7.144 7.135 7.144 6.983 7.251 664,322 7.0882 0.13%
2024-07-23 0 8.000 8.000 8.050 7.930 8.350 773,601 6,286,542 8.1263 7.135 7.135 7.180 7.073 7.447 867,376 7.2478 -4.19%
2024-07-22 0 8.350 8.330 8.350 8.310 8.680 389,000 3,324,596 8.5465 7.447 7.429 7.447 7.412 7.742 436,154 7.6225 -2.34%
2024-07-19 0 8.550 8.550 8.620 8.550 8.800 491,100 4,241,582 8.6369 7.626 7.626 7.688 7.626 7.849 550,631 7.7031 -3.72%
2024-07-18 0 8.880 8.880 9.000 8.700 9.050 61,000 544,115 8.9199 7.920 7.920 8.027 7.759 8.072 68,394 7.9556 1.37%
2024-07-17 0 8.760 8.760 8.820 8.580 8.820 94,500 829,332 8.7760 7.813 7.813 7.866 7.652 7.866 105,955 7.8272 0.11%
2024-07-16 0 8.750 8.720 8.750 8.510 8.840 76,500 668,150 8.7340 7.804 7.777 7.804 7.590 7.884 85,773 7.7897 0.46%
2024-07-15 0 8.710 8.710 8.810 8.710 8.950 185,000 1,633,600 8.8303 7.768 7.768 7.858 7.768 7.982 207,426 7.8756 -3.86%
2024-07-12 0 9.060 9.000 9.070 8.850 9.270 398,500 3,609,370 9.0574 8.080 8.027 8.089 7.893 8.268 446,806 8.0782 1.91%
2024-07-11 0 8.890 8.800 8.890 8.610 8.970 80,500 710,136 8.8216 7.929 7.849 7.929 7.679 8.000 90,258 7.8678 2.30%
2024-07-10 0 8.690 8.550 8.690 8.460 8.770 185,500 1,599,506 8.6227 7.750 7.626 7.750 7.545 7.822 207,986 7.6904 2.84%
2024-07-09 0 8.450 8.400 8.480 8.360 8.490 109,000 917,952 8.4216 7.536 7.492 7.563 7.456 7.572 122,213 7.5111 0.00%
2024-07-08 0 8.450 8.450 8.460 8.290 8.890 236,500 1,996,720 8.4428 7.536 7.536 7.545 7.394 7.929 265,168 7.5300 -2.42%
2024-07-05 0 8.660 8.660 8.710 8.520 8.750 97,500 844,062 8.6570 7.724 7.724 7.768 7.599 7.804 109,319 7.7211 -2.04%
2024-07-04 0 8.840 8.800 8.840 8.750 8.890 93,000 818,015 8.7959 7.884 7.849 7.884 7.804 7.929 104,273 7.8449 1.03%
2024-07-03 0 8.750 8.750 8.800 8.690 8.940 284,479 2,495,550 8.7724 7.804 7.804 7.849 7.750 7.973 318,963 7.8239 -1.24%
2024-07-02 0 8.860 8.810 8.870 8.770 9.030 322,979 2,857,949 8.8487 7.902 7.858 7.911 7.822 8.054 362,130 7.8920 -0.89%
2024-06-28 0 8.940 8.880 8.940 8.880 9.380 176,000 1,574,196 8.9443 7.973 7.920 7.973 7.920 8.366 197,335 7.9773 0.22%
2024-06-27 0 8.920 8.920 8.980 8.900 9.110 139,000 1,246,465 8.9674 7.956 7.956 8.009 7.938 8.125 155,849 7.9979 -2.19%
2024-06-26 0 9.120 9.090 9.140 8.900 9.170 136,000 1,230,025 9.0443 8.134 8.107 8.152 7.938 8.179 152,486 8.0665 0.00%
2024-06-25 0 9.120 9.120 9.150 9.040 9.290 129,000 1,181,095 9.1558 8.134 8.134 8.161 8.063 8.286 144,637 8.1659 -0.11%
2024-06-24 0 9.130 9.130 9.160 9.060 9.510 531,500 4,877,790 9.1774 8.143 8.143 8.170 8.080 8.482 595,928 8.1852 -4.10%
2024-06-21 0 9.520 9.450 9.520 9.380 9.760 418,000 3,964,370 9.4841 8.491 8.428 8.491 8.366 8.705 468,670 8.4588 -0.10%
2024-06-20 0 9.530 9.520 9.530 9.530 9.840 152,500 1,463,760 9.5984 8.500 8.491 8.500 8.500 8.776 170,986 8.5607 -1.65%
2024-06-19 0 9.690 9.680 9.690 9.440 9.750 243,500 2,343,225 9.6231 8.642 8.633 8.642 8.419 8.696 273,017 8.5827 0.83%
2024-06-18 0 9.610 9.600 9.610 9.560 9.840 212,500 2,044,055 9.6191 8.571 8.562 8.571 8.526 8.776 238,259 8.5791 -0.52%
2024-06-17 0 9.660 9.640 9.660 9.550 9.730 418,000 4,016,290 9.6083 8.616 8.598 8.616 8.518 8.678 468,670 8.5696 -1.73%
2024-06-14 0 9.830 9.750 9.830 9.750 10.24 570,000 5,628,758 9.8750 8.767 8.696 8.767 8.696 9.133 639,095 8.8074 -3.44%
2024-06-13 0 10.18 10.18 10.22 10.06 10.38 772,000 7,843,334 10.160 9.079 9.079 9.115 8.972 9.258 865,581 9.0613 0.20%
2024-06-12 0 10.16 10.10 10.16 10.04 10.38 418,000 4,244,565 10.154 9.062 9.008 9.062 8.955 9.258 468,670 9.0566 -0.39%
2024-06-11 0 10.20 10.16 10.22 10.08 10.40 316,500 3,232,442 10.213 9.097 9.062 9.115 8.990 9.276 354,866 9.1089 -1.92%
2024-06-07 0 10.40 10.38 10.40 10.34 10.58 262,500 2,733,950 10.415 9.276 9.258 9.276 9.222 9.436 294,320 9.2890 0.00%
2024-06-06 0 10.40 10.38 10.40 10.34 10.54 200,000 2,081,440 10.407 9.276 9.258 9.276 9.222 9.400 224,244 9.2820 0.39%
2024-06-05 0 10.36 10.34 10.48 10.28 10.48 112,000 1,161,276 10.369 9.240 9.222 9.347 9.169 9.347 125,577 9.2476 0.39%
2024-06-04 0 10.32 10.32 10.36 10.22 10.46 61,000 631,825 10.358 9.204 9.204 9.240 9.115 9.329 68,394 9.2380 -0.39%
2024-06-03 0 10.36 10.36 10.40 10.18 10.54 214,500 2,238,334 10.435 9.240 9.240 9.276 9.079 9.400 240,502 9.3069 1.57%
2024-05-31 0 10.20 10.18 10.20 10.16 10.50 456,439 4,695,001 10.286 9.097 9.079 9.097 9.062 9.365 511,768 9.1741 -1.35%
2024-05-30 0 10.34 10.32 10.40 10.20 10.42 530,500 5,477,570 10.325 9.222 9.204 9.276 9.097 9.293 594,807 9.2090 -0.58%
2024-05-29 0 10.40 10.34 10.40 10.04 10.58 482,000 4,956,400 10.283 9.276 9.222 9.276 8.955 9.436 540,428 9.1713 0.78%
2024-05-28 0 10.32 10.32 10.34 10.24 10.58 103,500 1,069,620 10.334 9.204 9.204 9.222 9.133 9.436 116,046 9.2172 0.00%
2024-05-27 0 10.32 10.30 10.32 10.24 10.42 186,500 1,924,250 10.318 9.204 9.186 9.204 9.133 9.293 209,107 9.2022 0.39%
2024-05-24 0 10.28 10.28 10.34 10.28 10.44 441,000 4,556,100 10.331 9.169 9.169 9.222 9.169 9.311 494,458 9.2143 -0.77%
2024-05-23 0 10.36 10.36 10.42 10.30 10.54 259,500 2,693,750 10.381 9.240 9.240 9.293 9.186 9.400 290,956 9.2583 -1.89%
2024-05-22 0 10.56 10.48 10.58 10.24 10.60 946,500 9,898,128 10.458 9.418 9.347 9.436 9.133 9.454 1,061,234 9.3270 0.76%
2024-05-21 0 10.48 10.36 10.50 10.40 10.70 559,000 5,877,080 10.514 9.347 9.240 9.365 9.276 9.543 626,762 9.3769 -2.60%
2024-05-20 0 10.76 10.74 10.76 10.60 10.86 755,500 8,100,530 10.722 9.597 9.579 9.597 9.454 9.686 847,081 9.5629 -1.28%
2024-05-17 0 10.90 10.78 10.90 10.70 11.18 1,319,399 14,435,676 10.941 9.722 9.615 9.722 9.543 9.971 1,479,336 9.7582 -0.55%
2024-05-16 0 10.96 10.94 10.96 10.80 11.24 1,408,500 15,438,036 10.961 9.775 9.757 9.775 9.632 10.02 1,579,237 9.7756 -0.36%
2024-05-14 0 11.00 11.00 11.02 10.78 11.20 1,071,500 11,827,795 11.039 9.811 9.811 9.829 9.615 9.989 1,201,386 9.8451 1.48%
2024-05-13 0 11.02 10.96 11.02 10.62 11.06 367,500 3,995,310 10.872 9.668 9.615 9.668 9.317 9.703 418,890 9.5378 2.80%
2024-05-10 0 10.72 10.70 10.72 10.16 10.78 808,000 8,495,430 10.514 9.405 9.387 9.405 8.914 9.457 920,989 9.2243 2.29%
2024-05-09 0 10.48 10.48 10.54 10.22 10.54 578,000 5,971,800 10.332 9.194 9.194 9.247 8.966 9.247 658,826 9.0643 1.95%
2024-05-08 0 10.28 10.26 10.28 10.24 10.60 176,000 1,821,130 10.347 9.019 9.001 9.019 8.984 9.300 200,611 9.0779 -2.10%
2024-05-07 0 10.50 10.46 10.50 10.42 10.88 476,500 5,017,440 10.530 9.212 9.177 9.212 9.142 9.545 543,132 9.2380 1.35%
2024-05-06 0 10.36 10.36 10.46 9.970 10.56 745,000 7,736,990 10.385 9.089 9.089 9.177 8.747 9.264 849,179 9.1111 4.23%
2024-05-03 0 9.940 9.930 9.940 9.940 10.20 170,000 1,702,155 10.013 8.721 8.712 8.721 8.721 8.949 193,772 8.7843 -1.39%
2024-05-02 0 10.08 10.06 10.08 10.08 10.76 182,000 1,856,510 10.201 8.843 8.826 8.843 8.843 9.440 207,450 8.9492 -1.37%
2024-04-30 0 10.22 10.20 10.22 10.12 10.30 284,500 2,904,290 10.208 8.966 8.949 8.966 8.878 9.036 324,284 8.9560 -0.58%
2024-04-29 0 10.28 10.28 10.38 10.28 10.52 644,500 6,672,872 10.354 9.019 9.019 9.107 9.019 9.229 734,625 9.0834 0.59%
2024-04-26 0 10.22 10.22 10.30 10.04 10.48 342,500 3,499,215 10.217 8.966 8.966 9.036 8.808 9.194 390,394 8.9633 1.59%
2024-04-25 0 10.06 10.02 10.06 10.04 10.26 181,000 1,828,550 10.102 8.826 8.791 8.826 8.808 9.001 206,311 8.8631 -1.37%
2024-04-24 0 10.20 10.20 10.28 10.04 10.34 145,510 1,491,074 10.247 8.949 8.949 9.019 8.808 9.071 165,858 8.9901 0.39%
2024-04-23 0 10.16 10.16 10.26 10.02 10.30 199,000 2,022,490 10.163 8.914 8.914 9.001 8.791 9.036 226,828 8.9164 0.00%
2024-04-22 0 10.16 10.10 10.16 10.06 10.42 287,019 2,928,740 10.204 8.914 8.861 8.914 8.826 9.142 327,155 8.9521 0.79%
2024-04-19 0 10.08 10.06 10.14 9.910 10.18 457,000 4,605,870 10.078 8.843 8.826 8.896 8.694 8.931 520,906 8.8420 0.40%
2024-04-18 0 10.04 10.00 10.04 9.740 10.04 340,500 3,375,540 9.9135 8.808 8.773 8.808 8.545 8.808 388,115 8.6973 3.51%
2024-04-17 0 9.700 9.690 9.720 9.650 9.850 503,698 4,900,116 9.7283 8.510 8.501 8.528 8.466 8.642 574,134 8.5348 -0.31%
2024-04-16 0 9.730 9.730 9.770 9.690 10.02 580,500 5,692,065 9.8055 8.536 8.536 8.571 8.501 8.791 661,676 8.6025 -2.31%
2024-04-15 0 9.960 9.960 9.980 9.840 10.02 638,500 6,362,309 9.9645 8.738 8.738 8.756 8.633 8.791 727,786 8.7420 -0.40%
2024-04-12 0 10.00 10.00 10.02 9.890 10.08 477,000 4,769,120 9.9982 8.773 8.773 8.791 8.677 8.843 543,702 8.7716 -0.79%
2024-04-11 0 10.08 10.06 10.08 9.820 10.16 477,500 4,803,459 10.060 8.843 8.826 8.843 8.615 8.914 544,272 8.8255 0.00%
2024-04-10 0 10.08 10.06 10.08 9.880 10.14 625,500 6,289,054 10.054 8.843 8.826 8.843 8.668 8.896 712,968 8.8209 0.60%
2024-04-09 0 10.02 10.00 10.02 9.960 10.14 673,500 6,764,025 10.043 8.791 8.773 8.791 8.738 8.896 767,680 8.8110 -0.99%
2024-04-08 0 10.12 10.12 10.14 9.700 10.30 1,038,500 10,522,877 10.133 8.878 8.878 8.896 8.510 9.036 1,183,721 8.8897 5.31%
2024-04-05 0 9.610 9.600 9.610 9.600 10.86 1,049,000 10,378,625 9.8938 8.431 8.422 8.431 8.422 9.528 1,195,689 8.6800 -11.35%
2024-04-03 0 10.84 10.78 10.84 10.48 11.40 508,000 5,456,164 10.740 9.510 9.457 9.510 9.194 10.00 579,037 9.4228 0.93%
2024-04-02 0 10.74 10.74 10.76 10.28 10.80 816,000 8,668,850 10.624 9.422 9.422 9.440 9.019 9.475 930,107 9.3203 2.29%
2024-03-28 0 10.50 10.50 10.52 10.34 10.96 2,124,500 22,613,671 10.644 9.212 9.212 9.229 9.071 9.615 2,421,584 9.3384 -4.37%
2024-03-27 0 10.98 10.98 11.00 10.28 11.12 1,565,250 16,893,590 10.793 9.633 9.633 9.651 9.019 9.756 1,784,130 9.4688 -1.44%
2024-03-26 0 11.14 11.04 11.14 10.82 11.14 408,250 4,492,513 11.004 9.773 9.686 9.773 9.493 9.773 465,339 9.6543 2.58%
2024-03-25 0 10.86 10.86 10.90 10.78 11.34 479,500 5,255,336 10.960 9.528 9.528 9.563 9.457 9.949 546,552 9.6154 -3.38%
2024-03-22 0 11.24 11.20 11.24 10.88 11.44 590,500 6,552,689 11.097 9.861 9.826 9.861 9.545 10.04 673,074 9.7355 -0.71%
2024-03-21 0 11.32 11.32 11.34 11.14 11.62 372,000 4,257,010 11.444 9.931 9.931 9.949 9.773 10.19 424,019 10.040 1.80%
2024-03-20 0 11.12 11.10 11.18 10.80 11.22 437,500 4,831,380 11.043 9.756 9.738 9.808 9.475 9.844 498,679 9.6884 1.46%
2024-03-19 0 10.96 10.96 11.06 10.94 11.60 387,523 4,279,800 11.044 9.615 9.615 9.703 9.598 10.18 441,713 9.6891 -3.01%
2024-03-18 0 11.30 11.20 11.30 10.92 11.34 1,104,500 12,341,875 11.174 9.914 9.826 9.914 9.580 9.949 1,258,950 9.8033 0.18%
2024-03-15 0 11.28 11.28 11.30 11.16 11.40 195,320 2,193,440 11.230 9.896 9.896 9.914 9.791 10.00 222,633 9.8523 -0.70%
2024-03-14 0 11.36 11.30 11.36 11.24 11.88 285,366 3,232,245 11.327 9.966 9.914 9.966 9.861 10.42 325,271 9.9371 0.35%
2024-03-13 0 11.32 11.32 11.34 11.32 11.68 415,500 4,750,605 11.433 9.931 9.931 9.949 9.931 10.25 473,602 10.031 -2.25%
2024-03-12 0 11.58 11.58 11.60 10.90 11.64 610,000 6,987,382 11.455 10.16 10.16 10.18 9.563 10.21 695,301 10.049 1.05%
2024-03-11 0 11.46 11.40 11.46 11.20 11.60 618,000 6,990,810 11.312 10.05 10.00 10.05 9.826 10.18 704,419 9.9242 1.06%
2024-03-08 0 11.34 11.34 11.44 11.34 11.58 255,500 2,915,850 11.412 9.949 9.949 10.04 9.949 10.16 291,228 10.012 -0.70%
2024-03-07 0 11.42 11.38 11.42 11.26 11.60 1,097,000 12,526,010 11.418 10.02 9.984 10.02 9.879 10.18 1,250,402 10.018 0.00%
2024-03-06 0 11.42 11.42 11.44 11.02 11.90 1,781,500 20,514,119 11.515 10.02 10.02 10.04 9.668 10.44 2,030,620 10.102 -2.06%
2024-03-05 0 11.66 11.66 11.68 11.44 11.68 526,000 6,077,516 11.554 10.23 10.23 10.25 10.04 10.25 599,554 10.137 0.52%
2024-03-04 0 11.60 11.60 11.62 11.22 11.84 1,054,500 12,228,650 11.597 10.18 10.18 10.19 9.844 10.39 1,201,958 10.174 -0.51%
2024-03-01 0 11.66 11.66 11.72 11.56 11.98 426,000 4,980,030 11.690 10.23 10.23 10.28 10.14 10.51 485,571 10.256 -0.34%
2024-02-29 0 11.70 11.70 11.74 11.28 11.88 304,500 3,569,950 11.724 10.26 10.26 10.30 9.896 10.42 347,080 10.286 0.86%
2024-02-28 0 11.60 11.60 11.70 11.50 11.86 305,500 3,549,880 11.620 10.18 10.18 10.26 10.09 10.40 348,220 10.194 -0.85%
2024-02-27 0 11.70 11.68 11.70 10.76 12.40 360,519 4,185,775 11.610 10.26 10.25 10.26 9.440 10.88 410,933 10.186 -0.34%
2024-02-26 0 11.74 11.74 11.76 11.60 11.96 770,045 9,024,689 11.720 10.30 10.30 10.32 10.18 10.49 877,726 10.282 2.80%
2024-02-23 0 11.42 11.42 11.44 11.18 11.48 566,000 6,418,940 11.341 10.02 10.02 10.04 9.808 10.07 645,148 9.9496 2.51%
2024-02-22 0 11.14 11.14 11.20 10.94 11.32 909,675 10,118,558 11.123 9.773 9.773 9.826 9.598 9.931 1,036,881 9.7586 -0.54%
2024-02-21 0 11.20 11.16 11.20 10.66 11.50 994,012 11,053,273 11.120 9.826 9.791 9.826 9.352 10.09 1,133,012 9.7557 5.07%
2024-02-20 0 10.66 10.66 10.68 10.42 10.88 596,000 6,306,910 10.582 9.352 9.352 9.370 9.142 9.545 679,343 9.2838 -0.93%
2024-02-19 0 10.76 10.74 10.78 10.60 10.90 471,400 5,049,205 10.711 9.440 9.422 9.457 9.300 9.563 537,319 9.3970 0.19%
2024-02-16 0 10.74 10.72 10.76 10.46 10.86 151,750 1,631,945 10.754 9.422 9.405 9.440 9.177 9.528 172,970 9.4348 2.68%
2024-02-15 0 10.46 10.42 10.48 10.26 10.56 265,500 2,766,405 10.420 9.177 9.142 9.194 9.001 9.264 302,627 9.1413 0.77%
2024-02-14 0 10.38 10.34 10.38 10.08 10.86 524,750 5,408,954 10.308 9.107 9.071 9.107 8.843 9.528 598,130 9.0431 -4.42%
2024-02-09 0 10.86 10.60 10.88 10.86 10.86 10,500 114,030 10.860 9.528 9.300 9.545 9.528 9.528 11,968 9.5277 -0.18%
2024-02-08 0 10.88 10.86 10.94 10.72 11.10 277,000 3,023,530 10.915 9.545 9.528 9.598 9.405 9.738 315,735 9.5762 0.74%
2024-02-07 0 10.80 10.76 10.80 10.54 10.96 749,500 8,115,030 10.827 9.475 9.440 9.475 9.247 9.615 854,308 9.4990 1.69%
2024-02-06 0 10.62 10.54 10.64 10.34 10.76 503,500 5,334,360 10.595 9.317 9.247 9.335 9.071 9.440 573,908 9.2948 2.12%
2024-02-05 0 10.40 10.22 10.46 10.08 10.60 726,500 7,464,280 10.274 9.124 8.966 9.177 8.843 9.300 828,092 9.0138 0.78%
2024-02-02 0 10.32 10.30 10.36 10.14 10.54 487,500 5,012,950 10.283 9.054 9.036 9.089 8.896 9.247 555,671 9.0214 -1.34%
2024-02-01 0 10.46 10.42 10.48 10.22 10.54 495,000 5,155,881 10.416 9.177 9.142 9.194 8.966 9.247 564,219 9.1381 2.35%
2024-01-31 0 10.22 10.22 10.30 10.06 11.10 960,500 9,892,763 10.300 8.966 8.966 9.036 8.826 9.738 1,094,814 9.0360 -3.77%
2024-01-30 0 10.62 10.62 10.68 10.60 10.96 360,500 3,860,920 10.710 9.317 9.317 9.370 9.300 9.615 410,911 9.3960 -3.10%
2024-01-29 0 10.96 10.96 10.98 10.80 11.38 790,000 8,715,070 11.032 9.615 9.615 9.633 9.475 9.984 900,471 9.6783 1.11%
2024-01-26 0 10.84 10.84 10.86 10.74 11.18 542,000 5,916,583 10.916 9.510 9.510 9.528 9.422 9.808 617,792 9.5770 -2.87%
2024-01-25 0 11.16 11.12 11.16 10.94 11.28 588,000 6,517,155 11.084 9.791 9.756 9.791 9.598 9.896 670,224 9.7238 1.27%
2024-01-24 0 11.02 11.00 11.02 10.54 11.10 684,273 7,375,854 10.779 9.668 9.651 9.668 9.247 9.738 779,960 9.4567 4.95%
2024-01-23 0 10.50 10.50 10.52 10.32 10.76 1,085,533 11,357,563 10.463 9.212 9.212 9.229 9.054 9.440 1,237,331 9.1791 1.55%
2024-01-22 0 10.34 10.32 10.34 10.22 10.82 1,730,500 17,989,364 10.395 9.071 9.054 9.071 8.966 9.493 1,972,488 9.1201 -5.14%
2024-01-19 0 10.90 10.88 11.02 10.78 11.06 493,500 5,373,601 10.889 9.563 9.545 9.668 9.457 9.703 562,510 9.5529 -0.73%
2024-01-18 0 10.98 10.98 11.00 10.74 11.26 1,379,085 15,128,216 10.970 9.633 9.633 9.651 9.422 9.879 1,571,933 9.6240 -3.00%
2024-01-17 0 11.32 11.30 11.32 11.26 11.94 1,740,420 20,072,260 11.533 9.931 9.914 9.931 9.879 10.48 1,983,796 10.118 -3.25%
2024-01-16 0 11.70 11.70 11.74 11.58 12.18 1,298,000 15,369,232 11.841 10.26 10.26 10.30 10.16 10.69 1,479,509 10.388 -2.17%
2024-01-15 0 11.96 11.96 12.00 11.48 12.28 1,356,118 16,045,865 11.832 10.49 10.49 10.53 10.07 10.77 1,545,754 10.381 3.10%
2024-01-12 0 11.60 11.60 11.62 11.30 11.86 584,000 6,752,734 11.563 10.18 10.18 10.19 9.914 10.40 665,665 10.144 0.87%
2024-01-11 0 11.50 11.48 11.50 11.02 11.62 586,500 6,700,820 11.425 10.09 10.07 10.09 9.668 10.19 668,515 10.023 2.86%
2024-01-10 0 11.18 11.16 11.26 11.16 11.54 884,000 10,010,275 11.324 9.808 9.791 9.879 9.791 10.12 1,007,616 9.9346 -2.61%
2024-01-09 0 11.48 11.48 11.52 11.48 12.00 482,500 5,640,350 11.690 10.07 10.07 10.11 10.07 10.53 549,971 10.256 -1.37%
2024-01-08 0 11.64 11.62 11.68 11.50 12.20 674,500 7,893,600 11.703 10.21 10.19 10.25 10.09 10.70 768,820 10.267 -2.68%
2024-01-05 0 11.96 11.96 12.00 11.86 12.58 1,055,000 12,725,569 12.062 10.49 10.49 10.53 10.40 11.04 1,202,528 10.582 -1.97%
2024-01-04 0 12.20 12.18 12.20 11.94 12.42 897,500 10,945,022 12.195 10.70 10.69 10.70 10.48 10.90 1,023,004 10.699 -0.33%
2024-01-03 0 12.24 12.24 12.30 12.08 12.50 784,500 9,653,340 12.305 10.74 10.74 10.79 10.60 10.97 894,202 10.795 1.32%
2024-01-02 0 12.08 12.06 12.10 12.00 12.46 586,000 7,136,082 12.178 10.60 10.58 10.62 10.53 10.93 667,945 10.684 -0.17%
2023-12-29 0 12.10 12.10 12.16 12.00 12.22 537,000 6,514,138 12.131 10.62 10.62 10.67 10.53 10.72 612,093 10.642 -0.66%
2023-12-28 0 12.18 12.18 12.22 11.76 12.44 472,000 5,738,620 12.158 10.69 10.69 10.72 10.32 10.91 538,003 10.667 3.57%
2023-12-27 0 11.76 11.76 11.78 11.34 11.98 440,500 5,133,305 11.653 10.32 10.32 10.33 9.949 10.51 502,098 10.224 -0.68%
2023-12-22 0 11.84 11.80 11.88 11.58 12.38 1,510,500 18,164,580 12.026 10.39 10.35 10.42 10.16 10.86 1,721,724 10.550 1.54%
2023-12-21 0 11.66 11.66 11.70 11.32 11.82 878,500 10,262,872 11.682 10.23 10.23 10.26 9.931 10.37 1,001,347 10.249 2.10%
2023-12-20 0 11.42 11.40 11.46 11.30 11.86 496,000 5,715,567 11.523 10.02 10.00 10.05 9.914 10.40 565,359 10.110 0.00%
2023-12-19 0 11.42 11.42 11.50 11.38 12.10 592,000 6,871,581 11.607 10.02 10.02 10.09 9.984 10.62 674,784 10.183 -4.67%
2023-12-18 0 11.98 11.98 12.00 11.90 12.70 1,064,500 13,029,263 12.240 10.51 10.51 10.53 10.44 11.14 1,213,357 10.738 -0.99%
2023-12-15 0 12.10 12.10 12.12 11.44 12.30 1,593,500 19,168,000 12.029 10.62 10.62 10.63 10.04 10.79 1,816,331 10.553 5.58%
2023-12-14 0 11.46 11.44 11.50 10.62 11.54 740,500 8,357,165 11.286 10.05 10.04 10.09 9.317 10.12 844,050 9.9013 7.71%
2023-12-13 0 10.64 10.64 10.72 10.64 11.04 430,487 4,637,492 10.773 9.335 9.335 9.405 9.335 9.686 490,685 9.4511 -0.37%
2023-12-12 0 10.68 10.68 10.74 10.46 10.86 931,989 9,966,463 10.694 9.370 9.370 9.422 9.177 9.528 1,062,316 9.3818 1.52%
2023-12-11 0 10.52 10.52 10.56 10.20 10.74 758,600 7,938,020 10.464 9.229 9.229 9.264 8.949 9.422 864,681 9.1803 2.14%
2023-12-08 0 10.30 10.30 10.34 10.24 10.66 925,033 9,593,546 10.371 9.036 9.036 9.071 8.984 9.352 1,054,387 9.0987 -1.15%
2023-12-07 0 10.42 10.42 10.48 10.26 10.58 367,500 3,820,200 10.395 9.142 9.142 9.194 9.001 9.282 418,890 9.1198 -1.33%
2023-12-06 0 10.56 10.56 10.64 10.02 10.86 322,000 3,443,240 10.693 9.264 9.264 9.335 8.791 9.528 367,028 9.3814 1.34%
2023-12-05 0 10.42 10.42 10.56 10.42 11.40 562,500 6,049,615 10.755 9.142 9.142 9.264 9.142 10.00 641,158 9.4354 -4.40%
2023-12-04 0 10.90 10.86 10.90 10.42 10.90 685,000 7,365,415 10.752 9.563 9.528 9.563 9.142 9.563 780,789 9.4333 0.37%
2023-12-01 0 10.86 10.80 10.88 10.70 11.08 481,622 5,235,868 10.871 9.528 9.475 9.545 9.387 9.721 548,971 9.5376 -0.55%
2023-11-30 0 10.92 10.92 11.00 10.92 11.20 1,056,478 11,651,818 11.029 9.580 9.580 9.651 9.580 9.826 1,204,213 9.6759 -2.33%
2023-11-29 0 11.18 11.12 11.18 10.80 11.20 584,500 6,462,157 11.056 9.808 9.756 9.808 9.475 9.826 666,235 9.6995 1.45%
2023-11-28 0 11.02 11.00 11.20 10.96 11.44 1,204,500 13,775,710 11.437 9.668 9.651 9.826 9.615 10.04 1,372,934 10.034 -4.17%
2023-11-27 0 11.50 11.48 11.50 11.44 11.88 893,500 10,424,550 11.667 10.09 10.07 10.09 10.04 10.42 1,018,445 10.236 0.52%
2023-11-24 0 11.44 11.40 11.44 11.34 11.76 1,006,000 11,589,835 11.521 10.04 10.00 10.04 9.949 10.32 1,146,676 10.107 0.88%
2023-11-23 0 11.34 11.28 11.34 10.76 11.38 600,000 6,693,190 11.155 9.949 9.896 9.949 9.440 9.984 683,902 9.7868 5.00%
2023-11-22 0 10.80 10.80 10.82 10.60 10.86 327,500 3,520,724 10.750 9.475 9.475 9.493 9.300 9.528 373,297 9.4314 0.00%
2023-11-21 0 10.80 10.80 10.84 10.60 10.92 1,826,500 19,650,807 10.759 9.475 9.475 9.510 9.300 9.580 2,081,913 9.4388 0.56%
2023-11-20 0 10.74 10.72 10.74 10.62 10.90 556,500 5,984,669 10.754 9.422 9.405 9.422 9.317 9.563 634,319 9.4348 -1.47%
2023-11-17 0 10.90 10.90 10.92 10.80 11.52 449,500 4,962,220 11.039 9.563 9.563 9.580 9.475 10.11 512,357 9.6851 -2.68%
2023-11-16 0 11.20 11.20 11.22 10.96 11.38 505,626 5,669,880 11.214 9.826 9.826 9.844 9.615 9.984 576,331 9.8379 -1.58%
2023-11-15 0 11.38 11.32 11.38 11.08 11.48 1,138,500 12,707,510 11.162 9.984 9.931 9.984 9.721 10.07 1,297,705 9.7923 2.52%
2023-11-14 0 11.10 11.08 11.12 10.92 11.28 446,000 4,946,701 11.091 9.738 9.721 9.756 9.580 9.896 508,367 9.7306 -0.72%
2023-11-13 0 11.18 11.10 11.18 10.90 11.60 458,500 5,104,210 11.132 9.808 9.738 9.808 9.563 10.18 522,615 9.7667 -2.61%
2023-11-10 0 11.48 11.38 11.48 11.30 11.66 488,500 5,580,930 11.425 10.07 9.984 10.07 9.914 10.23 556,811 10.023 -1.54%
2023-11-09 0 11.66 11.60 11.68 11.52 11.82 477,500 5,549,420 11.622 10.23 10.18 10.25 10.11 10.37 544,272 10.196 0.00%
2023-11-08 0 11.66 11.64 11.66 11.00 11.80 1,518,000 17,569,899 11.574 10.23 10.21 10.23 9.651 10.35 1,730,273 10.154 5.05%
2023-11-07 0 11.10 11.08 11.14 10.94 11.58 822,000 9,158,126 11.141 9.738 9.721 9.773 9.598 10.16 936,946 9.7744 -0.89%
2023-11-06 0 11.20 11.16 11.20 10.86 11.38 1,320,500 14,768,897 11.184 9.826 9.791 9.826 9.528 9.984 1,505,155 9.8122 1.27%
2023-11-03 0 11.06 11.00 11.06 10.42 11.10 903,179 9,742,188 10.787 9.703 9.651 9.703 9.142 9.738 1,029,477 9.4632 4.34%
2023-11-02 0 10.60 10.58 10.60 10.42 11.12 1,944,000 20,915,965 10.759 9.300 9.282 9.300 9.142 9.756 2,215,844 9.4393 -0.38%
2023-11-01 0 10.64 10.62 10.64 8.830 11.16 4,079,298 41,946,201 10.283 9.335 9.317 9.335 7.747 9.791 4,649,736 9.0212 20.36%
2023-10-31 0 8.840 8.840 8.880 8.800 9.170 863,500 7,739,470 8.9629 7.755 7.755 7.791 7.720 8.045 984,249 7.8633 -2.00%
2023-10-30 0 9.020 9.010 9.050 8.900 9.070 620,000 5,582,504 9.0040 7.913 7.905 7.940 7.808 7.957 706,699 7.8994 1.58%
2023-10-27 0 8.880 8.870 8.880 8.710 8.970 1,328,000 11,785,078 8.8743 7.791 7.782 7.791 7.641 7.870 1,513,704 7.7856 -0.45%
2023-10-26 0 8.920 8.920 8.970 8.800 9.180 463,500 4,156,542 8.9677 7.826 7.826 7.870 7.720 8.054 528,315 7.8676 -2.19%
2023-10-25 0 9.120 9.110 9.150 8.930 9.340 282,000 2,587,542 9.1757 8.001 7.992 8.027 7.834 8.194 321,434 8.0500 2.70%
2023-10-24 0 8.880 8.850 8.920 8.680 9.020 667,581 5,914,724 8.8599 7.791 7.764 7.826 7.615 7.913 760,934 7.7730 -1.33%
2023-10-20 0 9.000 8.990 9.000 8.860 9.140 508,500 4,584,482 9.0157 7.896 7.887 7.896 7.773 8.019 579,607 7.9096 0.67%
2023-10-19 0 8.940 8.940 9.010 8.900 9.140 373,000 3,349,880 8.9809 7.843 7.843 7.905 7.808 8.019 425,159 7.8791 -1.43%
2023-10-18 0 9.070 9.070 9.100 9.070 9.260 311,000 2,840,379 9.1331 7.957 7.957 7.984 7.957 8.124 354,489 8.0126 -0.66%
2023-10-17 0 9.130 9.130 9.170 9.120 9.300 312,500 2,867,595 9.1763 8.010 8.010 8.045 8.001 8.159 356,199 8.0505 -0.76%
2023-10-16 0 9.200 9.200 9.250 9.180 9.310 171,000 1,579,310 9.2357 8.071 8.071 8.115 8.054 8.168 194,912 8.1027 -0.65%
2023-10-13 0 9.260 9.260 9.310 9.060 9.610 486,000 4,557,819 9.3782 8.124 8.124 8.168 7.949 8.431 553,961 8.2277 -3.54%
2023-10-12 0 9.600 9.600 9.660 9.440 10.20 247,500 2,386,580 9.6427 8.422 8.422 8.475 8.282 8.949 282,110 8.4598 -0.72%
2023-10-11 0 9.670 9.670 9.720 9.410 9.750 165,500 1,587,760 9.5937 8.484 8.484 8.528 8.256 8.554 188,643 8.4167 3.31%
2023-10-10 0 9.360 9.360 9.390 9.320 9.530 134,000 1,256,797 9.3791 8.212 8.212 8.238 8.177 8.361 152,738 8.2284 0.43%
2023-10-09 0 9.320 9.320 9.380 8.730 9.520 246,500 2,278,916 9.2451 8.177 8.177 8.229 7.659 8.352 280,970 8.1109 3.56%
2023-10-06 0 9.000 9.000 9.080 8.880 9.150 146,000 1,318,270 9.0292 7.896 7.896 7.966 7.791 8.027 166,416 7.9215 0.67%
2023-10-05 0 8.940 8.940 8.950 8.880 9.170 115,000 1,035,609 9.0053 7.843 7.843 7.852 7.791 8.045 131,081 7.9005 -1.76%
2023-10-04 0 9.100 9.100 9.190 8.910 9.130 182,500 1,651,530 9.0495 7.984 7.984 8.063 7.817 8.010 208,020 7.9393 -2.78%
2023-10-03 0 9.360 9.270 9.360 8.820 9.610 163,518 1,529,517 9.3538 8.212 8.133 8.212 7.738 8.431 186,384 8.2063 -3.70%
2023-09-29 0 9.720 9.720 9.760 9.560 9.860 244,500 2,374,775 9.7128 8.528 8.528 8.563 8.387 8.650 278,690 8.5212 -1.42%
2023-09-28 0 9.860 9.850 9.930 9.650 10.08 253,500 2,493,375 9.8358 8.650 8.642 8.712 8.466 8.843 288,949 8.6291 -0.30%
2023-09-27 0 9.890 9.880 9.940 9.800 10.06 466,000 4,610,481 9.8937 8.677 8.668 8.721 8.598 8.826 531,164 8.6800 -1.10%
2023-09-26 0 10.00 10.00 10.02 9.710 10.26 528,500 5,291,209 10.012 8.773 8.773 8.791 8.519 9.001 602,404 8.7835 2.35%
2023-09-25 0 9.770 9.760 9.790 9.730 10.04 503,500 4,956,464 9.8440 8.571 8.563 8.589 8.536 8.808 573,908 8.6363 -0.31%
2023-09-22 0 9.800 9.800 9.820 9.510 9.890 767,500 7,433,565 9.6854 8.598 8.598 8.615 8.343 8.677 874,825 8.4972 -0.10%
2023-09-21 0 9.810 9.770 9.810 9.580 9.900 316,000 3,080,952 9.7498 8.606 8.571 8.606 8.405 8.685 360,189 8.5537 1.13%
2023-09-20 0 9.700 9.700 9.760 9.380 9.930 465,000 4,521,592 9.7239 8.510 8.510 8.563 8.229 8.712 530,024 8.5309 -0.82%
2023-09-19 0 9.780 9.770 9.800 9.660 9.810 157,500 1,537,764 9.7636 8.580 8.571 8.598 8.475 8.606 179,524 8.5658 -0.91%
2023-09-18 0 9.870 9.800 9.870 9.800 10.36 381,000 3,822,145 10.032 8.659 8.598 8.659 8.598 9.089 434,278 8.8011 -2.85%
2023-09-15 0 10.16 10.14 10.16 9.580 10.32 1,082,000 10,859,614 10.037 8.914 8.896 8.914 8.405 9.054 1,233,304 8.8053 4.96%
2023-09-14 0 9.680 9.670 9.690 9.500 9.820 297,500 2,879,477 9.6789 8.492 8.484 8.501 8.335 8.615 339,102 8.4915 0.21%
2023-09-13 0 9.660 9.660 9.700 9.620 9.970 160,000 1,551,981 9.6999 8.475 8.475 8.510 8.440 8.747 182,374 8.5099 -2.13%
2023-09-12 0 9.870 9.870 9.940 9.490 9.950 155,540 1,520,036 9.7726 8.659 8.659 8.721 8.326 8.729 177,290 8.5737 1.54%
2023-09-11 0 9.720 9.720 9.780 9.600 9.840 305,000 2,972,136 9.7447 8.528 8.528 8.580 8.422 8.633 347,650 8.5492 0.00%
2023-09-07 0 9.720 9.700 9.770 9.630 9.930 114,500 1,114,482 9.7335 8.528 8.510 8.571 8.449 8.712 130,511 8.5393 -1.32%
2023-09-06 0 9.850 9.780 9.850 9.700 9.890 192,000 1,877,150 9.7768 8.642 8.580 8.642 8.510 8.677 218,849 8.5774 -0.61%
2023-09-05 0 9.910 9.850 9.920 9.710 10.00 472,000 4,653,200 9.8585 8.694 8.642 8.703 8.519 8.773 538,003 8.6490 -2.84%
2023-09-04 0 10.20 10.20 10.22 9.760 10.28 484,000 4,924,523 10.175 8.949 8.949 8.966 8.563 9.019 551,681 8.9264 4.51%
2023-08-31 0 10.20 10.20 10.28 10.02 10.36 564,000 5,748,571 10.193 8.563 8.563 8.630 8.412 8.697 671,850 8.5563 0.79%
2023-08-30 0 10.12 10.08 10.12 9.920 10.14 618,000 6,166,595 9.9783 8.495 8.462 8.495 8.328 8.512 736,176 8.3765 1.40%
2023-08-29 0 9.980 9.970 10.02 9.600 10.02 651,419 6,403,884 9.8307 8.378 8.370 8.412 8.059 8.412 775,986 8.2526 2.36%
2023-08-28 0 9.750 9.740 9.770 9.730 10.22 475,000 4,734,043 9.9664 8.185 8.176 8.202 8.168 8.579 565,831 8.3665 -1.02%
2023-08-25 0 9.850 9.850 9.910 9.630 9.920 474,000 4,642,263 9.7938 8.269 8.269 8.319 8.084 8.328 564,640 8.2216 0.00%
2023-08-24 0 9.850 9.850 9.920 9.820 10.48 1,145,919 11,455,011 9.9964 8.269 8.269 8.328 8.244 8.798 1,365,046 8.3917 -3.24%
2023-08-23 0 10.18 10.18 10.24 9.640 10.76 2,949,000 30,250,233 10.258 8.546 8.546 8.596 8.093 9.033 3,512,918 8.6111 8.41%
2023-08-22 0 9.390 9.390 9.480 9.000 9.560 841,000 7,761,570 9.2290 7.883 7.883 7.958 7.555 8.025 1,001,819 7.7475 4.22%
2023-08-21 0 9.010 9.000 9.050 8.890 9.360 516,500 4,683,317 9.0674 7.564 7.555 7.597 7.463 7.857 615,267 7.6118 -2.38%
2023-08-18 0 9.230 9.220 9.230 9.160 9.760 618,582 5,775,475 9.3366 7.748 7.740 7.748 7.690 8.193 736,869 7.8379 0.33%
2023-08-17 0 9.200 9.200 9.210 8.680 9.200 1,148,000 10,279,378 8.9542 7.723 7.723 7.732 7.287 7.723 1,367,524 7.5168 1.66%
2023-08-16 0 9.050 9.050 9.120 9.000 9.520 1,012,000 9,248,316 9.1387 7.597 7.597 7.656 7.555 7.992 1,205,518 7.6717 -4.84%
2023-08-15 0 9.510 9.510 9.520 9.440 9.790 262,000 2,495,780 9.5259 7.983 7.983 7.992 7.925 8.218 312,101 7.9967 -2.66%
2023-08-14 0 9.770 9.730 9.790 9.560 10.04 241,000 2,333,035 9.6806 8.202 8.168 8.218 8.025 8.428 287,085 8.1266 -2.20%
2023-08-11 0 9.990 9.990 10.04 9.970 10.28 136,500 1,376,715 10.086 8.386 8.386 8.428 8.370 8.630 162,602 8.4668 -2.25%
2023-08-10 0 10.22 10.22 10.38 10.04 10.36 208,838 2,130,760 10.203 8.579 8.579 8.714 8.428 8.697 248,773 8.5651 -0.78%
2023-08-09 0 10.30 10.28 10.34 10.00 10.40 193,000 1,980,250 10.260 8.647 8.630 8.680 8.395 8.731 229,906 8.6133 0.98%
2023-08-08 0 10.20 10.20 10.26 9.900 10.48 370,469 3,791,182 10.233 8.563 8.563 8.613 8.311 8.798 441,311 8.5907 -2.67%
2023-08-07 0 10.48 10.40 10.48 10.18 10.66 267,055 2,789,406 10.445 8.798 8.731 8.798 8.546 8.949 318,122 8.7683 0.19%
2023-08-04 0 10.46 10.44 10.56 10.36 10.80 238,000 2,513,640 10.562 8.781 8.764 8.865 8.697 9.066 283,511 8.8661 0.00%
2023-08-03 0 10.46 10.40 10.46 10.20 10.68 400,099 4,182,117 10.453 8.781 8.731 8.781 8.563 8.966 476,607 8.7748 -0.38%
2023-08-02 0 10.50 10.44 10.50 10.32 10.72 462,000 4,849,627 10.497 8.814 8.764 8.814 8.663 8.999 550,345 8.8120 -1.87%
2023-08-01 0 10.70 10.68 10.70 10.44 10.88 659,000 7,042,940 10.687 8.982 8.966 8.982 8.764 9.133 785,016 8.9717 4.90%
2023-07-31 0 10.20 10.20 10.30 10.18 10.54 315,500 3,264,550 10.347 8.563 8.563 8.647 8.546 8.848 375,831 8.6862 -1.54%
2023-07-28 0 10.36 10.30 10.36 10.06 10.36 199,500 2,045,035 10.251 8.697 8.647 8.697 8.445 8.697 237,649 8.6053 0.58%
2023-07-27 0 10.30 10.24 10.30 10.00 10.34 278,773 2,841,315 10.192 8.647 8.596 8.647 8.395 8.680 332,081 8.5561 3.41%
2023-07-26 0 9.960 9.910 9.960 9.710 10.16 238,000 2,369,410 9.9555 8.361 8.319 8.361 8.151 8.529 283,511 8.3574 3.32%
2023-07-25 0 9.640 9.640 9.670 9.430 9.870 554,115 5,332,560 9.6236 8.093 8.093 8.118 7.916 8.286 660,075 8.0787 0.21%
2023-07-24 0 9.620 9.520 9.620 9.420 9.900 403,130 3,862,971 9.5824 8.076 7.992 8.076 7.908 8.311 480,218 8.0442 -2.63%
2023-07-21 0 9.880 9.860 9.880 9.710 10.02 313,500 3,096,205 9.8763 8.294 8.277 8.294 8.151 8.412 373,449 8.2908 -0.40%
2023-07-20 0 9.920 9.880 9.920 9.820 10.10 161,000 1,600,120 9.9386 8.328 8.294 8.328 8.244 8.479 191,787 8.3432 -0.40%
2023-07-19 0 9.960 9.920 9.960 9.800 10.16 117,500 1,164,045 9.9068 8.361 8.328 8.361 8.227 8.529 139,969 8.3165 0.00%
2023-07-18 0 9.960 9.960 9.980 9.670 10.30 380,500 3,823,295 10.048 8.361 8.361 8.378 8.118 8.647 453,261 8.4351 3.64%
2023-07-14 0 9.610 9.610 9.700 9.550 9.890 336,000 3,240,800 9.6452 8.067 8.067 8.143 8.017 8.302 400,251 8.0969 -1.64%
2023-07-13 0 9.770 9.750 9.890 9.760 9.970 281,500 2,775,435 9.8594 8.202 8.185 8.302 8.193 8.370 335,329 8.2767 0.10%
2023-07-12 0 9.760 9.750 9.780 9.570 9.910 261,500 2,547,434 9.7416 8.193 8.185 8.210 8.034 8.319 311,505 8.1778 1.46%
2023-07-11 0 9.620 9.620 9.650 9.540 9.870 243,500 2,348,759 9.6458 8.076 8.076 8.101 8.009 8.286 290,063 8.0974 -1.03%
2023-07-10 0 9.720 9.650 9.730 9.440 9.890 141,000 1,370,280 9.7183 8.160 8.101 8.168 7.925 8.302 167,962 8.1582 1.57%
2023-07-07 0 9.570 9.540 9.570 9.530 9.700 255,000 2,446,746 9.5951 8.034 8.009 8.034 8.000 8.143 303,762 8.0548 -2.05%
2023-07-06 0 9.770 9.640 9.770 9.540 9.770 429,500 4,155,534 9.6753 8.202 8.093 8.202 8.009 8.202 511,630 8.1221 -0.31%
2023-07-05 0 9.800 9.800 9.810 9.740 10.26 283,500 2,790,886 9.8444 8.227 8.227 8.235 8.176 8.613 337,712 8.2641 -4.48%
2023-07-04 0 10.26 10.18 10.26 9.920 10.26 151,500 1,528,785 10.091 8.613 8.546 8.613 8.328 8.613 180,470 8.4711 2.60%
2023-07-03 0 10.00 9.940 10.00 9.900 10.22 250,000 2,503,780 10.015 8.395 8.344 8.395 8.311 8.579 297,806 8.4074 -0.79%
2023-06-30 0 10.08 10.00 10.08 9.820 10.16 150,000 1,493,886 9.9592 8.462 8.395 8.462 8.244 8.529 178,684 8.3605 1.00%
2023-06-29 0 9.980 9.950 9.980 9.780 10.12 191,000 1,905,412 9.9760 8.378 8.353 8.378 8.210 8.495 227,524 8.3746 -0.60%
2023-06-28 0 10.04 10.02 10.04 9.540 10.12 803,000 7,843,359 9.7676 8.428 8.412 8.428 8.009 8.495 956,552 8.1996 -1.95%
2023-06-27 0 10.24 10.14 10.26 10.06 10.40 274,500 2,796,650 10.188 8.596 8.512 8.613 8.445 8.731 326,991 8.5527 0.99%
2023-06-26 0 10.14 10.14 10.18 9.950 10.32 276,000 2,800,397 10.146 8.512 8.512 8.546 8.353 8.663 328,778 8.5176 2.94%
2023-06-23 0 9.850 9.840 9.850 9.850 10.66 355,500 3,560,999 10.017 8.269 8.260 8.269 8.269 8.949 423,480 8.4089 -4.55%
2023-06-21 0 10.32 10.32 10.34 10.16 10.94 605,000 6,309,745 10.429 8.663 8.663 8.680 8.529 9.184 720,690 8.7551 -6.52%
2023-06-20 0 11.04 11.04 11.06 10.30 11.20 1,079,000 11,678,113 10.823 9.268 9.268 9.285 8.647 9.402 1,285,330 9.0857 5.54%
2023-06-19 0 10.46 10.40 10.50 9.930 11.04 319,500 3,294,935 10.313 8.781 8.731 8.814 8.336 9.268 380,596 8.6573 1.16%
2023-06-16 0 10.34 10.32 10.34 10.28 10.60 542,000 5,616,232 10.362 8.680 8.663 8.680 8.630 8.898 645,643 8.6987 -0.58%
2023-06-15 0 10.40 10.36 10.40 9.960 10.42 550,000 5,607,980 10.196 8.731 8.697 8.731 8.361 8.747 655,173 8.5595 5.91%
2023-06-14 0 9.820 9.720 9.820 9.660 10.06 481,500 4,771,556 9.9098 8.244 8.160 8.244 8.109 8.445 573,574 8.3190 1.76%
2023-06-13 0 9.650 9.600 9.650 9.600 10.06 257,500 2,518,895 9.7821 8.101 8.059 8.101 8.059 8.445 306,740 8.2118 -2.92%
2023-06-12 0 9.940 9.910 9.990 9.510 9.990 606,000 5,955,140 9.8270 8.344 8.319 8.386 7.983 8.386 721,881 8.2495 1.12%
2023-06-09 0 9.830 9.830 9.870 9.600 10.06 559,000 5,509,647 9.8563 8.252 8.252 8.286 8.059 8.445 665,894 8.2741 3.26%
2023-06-08 0 9.520 9.510 9.520 9.200 10.58 3,722,500 36,221,842 9.7305 7.992 7.983 7.992 7.723 8.882 4,434,329 8.1685 -8.11%
2023-06-07 0 10.36 10.34 10.36 10.30 10.80 425,585 4,445,609 10.446 8.697 8.680 8.697 8.647 9.066 506,967 8.7690 -0.77%
2023-06-06 0 10.44 10.42 10.44 10.40 10.94 254,500 2,698,942 10.605 8.764 8.747 8.764 8.731 9.184 303,166 8.9025 -1.69%
2023-06-05 0 10.62 10.62 10.64 10.48 11.00 278,500 2,986,100 10.722 8.915 8.915 8.932 8.798 9.234 331,756 9.0009 -2.21%
2023-06-02 0 10.86 10.84 10.86 10.50 10.90 778,500 8,335,302 10.707 9.117 9.100 9.117 8.814 9.150 927,367 8.9881 5.64%
2023-06-01 0 10.28 10.24 10.28 10.18 11.18 396,000 4,101,003 10.356 8.630 8.596 8.630 8.546 9.385 471,724 8.6936 -3.20%
2023-05-31 0 10.62 10.62 10.66 10.32 11.24 585,000 6,219,337 10.631 8.915 8.915 8.949 8.663 9.436 696,866 8.9247 -2.57%
2023-05-30 0 10.90 10.88 10.90 10.76 11.20 319,500 3,496,406 10.943 9.150 9.133 9.150 9.033 9.402 380,596 9.1867 0.74%
2023-05-29 0 10.82 10.70 10.84 10.46 11.42 744,600 8,003,122 10.748 9.083 8.982 9.100 8.781 9.587 886,985 9.0228 3.44%
2023-05-25 0 10.46 10.46 10.48 10.38 10.84 646,500 6,798,225 10.515 8.781 8.781 8.798 8.714 9.100 770,126 8.8274 -4.21%
2023-05-24 0 10.92 10.90 10.92 10.80 11.26 782,500 8,559,312 10.938 9.167 9.150 9.167 9.066 9.452 932,132 9.1825 -2.85%
2023-05-23 0 11.24 11.20 11.24 11.10 11.80 315,000 3,571,350 11.338 9.436 9.402 9.436 9.318 9.906 375,235 9.5176 -4.42%
2023-05-22 0 11.76 11.76 11.84 11.70 12.10 135,000 1,601,510 11.863 9.872 9.872 9.939 9.822 10.16 160,815 9.9587 -0.84%
2023-05-19 0 11.86 11.80 11.86 11.66 11.96 292,500 3,451,405 11.800 9.956 9.906 9.956 9.788 10.04 348,433 9.9055 0.51%
2023-05-18 0 11.80 11.80 11.82 11.72 12.22 436,500 5,201,523 11.916 9.906 9.906 9.923 9.839 10.26 519,969 10.004 -1.17%
2023-05-17 0 11.94 11.88 11.94 11.58 12.00 505,500 5,973,445 11.817 10.02 9.973 10.02 9.721 10.07 602,163 9.9200 -0.33%
2023-05-16 0 11.98 11.92 11.98 11.64 12.12 259,500 3,093,870 11.922 10.06 10.01 10.06 9.771 10.17 309,122 10.009 2.92%
2023-05-15 0 12.02 12.00 12.02 11.62 12.80 1,101,000 13,221,470 12.009 9.771 9.755 9.771 9.446 10.41 1,354,353 9.7622 2.04%
2023-05-12 0 11.78 11.74 11.80 11.72 12.06 370,000 4,384,930 11.851 9.576 9.544 9.593 9.528 9.804 455,141 9.6342 -2.32%
2023-05-11 0 12.06 12.02 12.08 11.94 12.26 398,723 4,801,857 12.043 9.804 9.771 9.820 9.706 9.967 490,474 9.7902 0.33%
2023-05-10 0 12.02 12.02 12.04 11.80 12.26 961,500 11,498,665 11.959 9.771 9.771 9.788 9.593 9.967 1,182,753 9.7220 -2.75%
2023-05-09 0 12.36 12.30 12.36 12.20 13.06 480,500 5,960,650 12.405 10.05 9.999 10.05 9.918 10.62 591,069 10.085 -4.19%
2023-05-08 0 12.90 12.82 12.90 12.80 13.24 380,000 4,944,231 13.011 10.49 10.42 10.49 10.41 10.76 467,443 10.577 0.47%
2023-05-05 0 12.84 12.82 12.84 12.82 13.24 261,000 3,386,890 12.977 10.44 10.42 10.44 10.42 10.76 321,059 10.549 -1.98%
2023-05-04 0 13.10 13.10 13.18 13.04 13.46 459,500 6,062,830 13.194 10.65 10.65 10.71 10.60 10.94 565,237 10.726 -0.30%
2023-05-03 0 13.14 13.08 13.14 12.78 13.18 399,500 5,186,230 12.982 10.68 10.63 10.68 10.39 10.71 491,430 10.553 -1.79%
2023-05-02 0 13.38 13.30 13.38 13.16 13.48 220,000 2,928,695 13.312 10.88 10.81 10.88 10.70 10.96 270,625 10.822 -0.15%
2023-04-28 0 13.40 13.38 13.40 13.08 13.80 1,031,500 13,954,410 13.528 10.89 10.88 10.89 10.63 11.22 1,268,861 10.998 -0.45%
2023-04-27 0 13.46 13.46 13.48 12.96 13.68 565,241 7,577,836 13.406 10.94 10.94 10.96 10.54 11.12 695,310 10.899 1.05%
2023-04-26 0 13.32 13.30 13.44 13.02 13.52 871,000 11,601,385 13.320 10.83 10.81 10.93 10.58 10.99 1,071,428 10.828 1.22%
2023-04-25 0 13.16 13.08 13.20 12.80 13.24 341,000 4,433,825 13.002 10.70 10.63 10.73 10.41 10.76 419,468 10.570 -0.60%
2023-04-24 0 13.24 13.24 13.30 13.04 13.46 274,500 3,637,760 13.252 10.76 10.76 10.81 10.60 10.94 337,666 10.773 1.22%
2023-04-21 0 13.08 13.08 13.12 13.04 13.40 452,174 5,961,295 13.184 10.63 10.63 10.67 10.60 10.89 556,225 10.717 -3.82%
2023-04-20 0 13.60 13.50 13.60 13.20 13.86 342,000 4,644,560 13.581 11.06 10.97 11.06 10.73 11.27 420,698 11.040 0.44%
2023-04-19 0 13.54 13.54 13.56 13.10 13.92 1,773,000 23,778,355 13.411 11.01 11.01 11.02 10.65 11.32 2,180,989 10.903 -3.70%
2023-04-18 0 14.06 14.06 14.14 13.90 14.70 1,381,000 19,649,609 14.229 11.43 11.43 11.49 11.30 11.95 1,698,785 11.567 -0.28%
2023-04-17 0 14.10 14.08 14.10 13.12 14.12 1,105,000 15,230,395 13.783 11.46 11.45 11.46 10.67 11.48 1,359,274 11.205 4.44%
2023-04-14 0 13.50 13.46 13.50 13.24 13.74 392,000 5,294,463 13.506 10.97 10.94 10.97 10.76 11.17 482,204 10.980 -1.17%
2023-04-13 0 13.66 13.66 13.70 13.04 14.00 1,147,500 15,637,814 13.628 11.10 11.10 11.14 10.60 11.38 1,411,554 11.078 2.86%
2023-04-12 0 13.28 13.28 13.30 12.76 13.48 933,500 12,352,920 13.233 10.80 10.80 10.81 10.37 10.96 1,148,310 10.757 2.15%
2023-04-11 0 13.00 12.92 13.06 12.68 13.26 333,500 4,305,860 12.911 10.57 10.50 10.62 10.31 10.78 410,242 10.496 -1.07%
2023-04-06 0 13.14 13.02 13.14 12.66 13.36 540,000 7,022,496 13.005 10.68 10.58 10.68 10.29 10.86 664,261 10.572 1.70%
2023-04-04 0 12.92 12.92 12.94 12.54 12.98 634,000 8,079,013 12.743 10.50 10.50 10.52 10.19 10.55 779,891 10.359 3.03%
2023-04-03 0 12.54 12.54 12.64 12.40 13.06 605,500 7,634,153 12.608 10.19 10.19 10.28 10.08 10.62 744,833 10.249 -4.57%
2023-03-31 0 13.14 13.12 13.14 12.52 13.22 864,500 11,296,103 13.067 10.68 10.67 10.68 10.18 10.75 1,063,432 10.622 3.30%
2023-03-30 0 12.72 12.70 12.72 12.00 13.42 834,000 10,773,570 12.918 10.34 10.32 10.34 9.755 10.91 1,025,914 10.501 -6.06%
2023-03-29 0 13.54 13.40 13.54 12.92 13.88 1,132,000 15,278,870 13.497 11.01 10.89 11.01 10.50 11.28 1,392,487 10.972 3.04%
2023-03-28 0 13.14 13.00 13.16 12.64 13.26 740,500 9,604,334 12.970 10.68 10.57 10.70 10.28 10.78 910,898 10.544 2.50%
2023-03-27 0 12.82 12.78 12.82 12.04 13.08 1,966,500 24,945,104 12.685 10.42 10.39 10.42 9.788 10.63 2,419,016 10.312 5.95%
2023-03-24 0 12.10 12.10 12.18 11.86 12.50 1,198,500 14,610,815 12.191 9.837 9.837 9.902 9.641 10.16 1,474,289 9.9104 2.02%
2023-03-23 0 11.86 11.84 11.90 11.36 12.20 1,166,500 13,681,075 11.728 9.641 9.625 9.674 9.235 9.918 1,434,926 9.5343 -3.26%
2023-03-22 0 12.26 12.24 12.26 12.18 13.02 668,500 8,410,370 12.581 9.967 9.950 9.967 9.902 10.58 822,330 10.227 -0.33%
2023-03-21 0 12.30 12.30 12.32 12.12 12.70 625,000 7,798,480 12.478 9.999 9.999 10.02 9.853 10.32 768,820 10.143 0.00%
2023-03-20 0 12.30 12.26 12.42 12.02 12.78 502,000 6,219,440 12.389 9.999 9.967 10.10 9.771 10.39 617,516 10.072 -2.38%
2023-03-17 0 12.60 12.58 12.60 12.26 12.66 372,000 4,653,030 12.508 10.24 10.23 10.24 9.967 10.29 457,602 10.168 0.96%
2023-03-16 0 12.48 12.48 12.50 11.92 12.60 595,100 7,331,024 12.319 10.15 10.15 10.16 9.690 10.24 732,040 10.015 1.30%
2023-03-15 0 12.32 12.20 12.32 11.96 12.38 345,500 4,248,490 12.297 10.02 9.918 10.02 9.723 10.06 425,004 9.9964 4.94%
2023-03-14 0 11.74 11.74 11.82 11.72 12.30 505,000 6,037,440 11.955 9.544 9.544 9.609 9.528 9.999 621,207 9.7189 -4.55%
2023-03-13 0 12.30 12.28 12.30 12.10 12.78 624,500 7,739,036 12.392 9.999 9.983 9.999 9.837 10.39 768,205 10.074 1.82%
2023-03-10 0 12.08 12.08 12.10 12.06 12.72 489,500 6,018,783 12.296 9.820 9.820 9.837 9.804 10.34 602,140 9.9957 -5.77%
2023-03-09 0 12.82 12.72 12.86 12.62 13.22 769,500 9,890,310 12.853 10.42 10.34 10.45 10.26 10.75 946,571 10.449 0.79%
2023-03-08 0 12.72 12.72 12.78 12.60 13.78 1,439,500 18,542,677 12.881 10.34 10.34 10.39 10.24 11.20 1,770,746 10.472 -9.40%
2023-03-07 0 14.04 14.04 14.12 12.94 14.24 2,509,500 33,850,862 13.489 11.41 11.41 11.48 10.52 11.58 3,086,966 10.966 6.36%
2023-03-06 0 13.20 13.20 13.24 12.80 14.38 2,406,000 32,119,643 13.350 10.73 10.73 10.76 10.41 11.69 2,959,650 10.853 -8.33%
2023-03-03 0 14.40 14.38 14.40 13.22 14.44 1,756,500 24,697,552 14.061 11.71 11.69 11.71 10.75 11.74 2,160,692 11.430 7.95%
2023-03-02 0 13.34 13.30 13.36 13.12 13.76 1,026,000 13,598,025 13.253 10.84 10.81 10.86 10.67 11.19 1,262,095 10.774 -2.49%
2023-03-01 0 13.68 13.56 13.68 13.20 13.80 1,228,500 16,654,726 13.557 11.12 11.02 11.12 10.73 11.22 1,511,193 11.021 3.48%
2023-02-28 0 13.22 13.22 13.26 13.02 13.68 796,500 10,534,155 13.226 10.75 10.75 10.78 10.58 11.12 979,784 10.752 -3.50%
2023-02-27 0 13.70 13.70 13.76 13.38 13.98 464,500 6,413,085 13.806 11.14 11.14 11.19 10.88 11.36 571,387 11.224 0.74%
2023-02-24 0 13.60 13.60 13.62 13.24 13.90 656,000 8,862,220 13.509 11.06 11.06 11.07 10.76 11.30 806,954 10.982 -2.44%
2023-02-23 0 13.94 13.92 14.00 13.38 14.46 1,037,000 14,663,170 14.140 11.33 11.32 11.38 10.88 11.76 1,275,626 11.495 2.95%
2023-02-22 0 13.54 13.54 13.56 13.20 13.72 1,252,289 16,973,061 13.554 11.01 11.01 11.02 10.73 11.15 1,540,456 11.018 -1.17%
2023-02-21 0 13.70 13.64 13.70 13.00 13.84 456,000 6,219,511 13.639 11.14 11.09 11.14 10.57 11.25 560,931 11.088 3.47%
2023-02-20 0 13.24 13.16 13.24 12.88 13.26 1,409,000 18,425,847 13.077 10.76 10.70 10.76 10.47 10.78 1,733,228 10.631 1.22%
2023-02-17 0 13.08 13.08 13.12 12.92 13.32 605,000 7,900,250 13.058 10.63 10.63 10.67 10.50 10.83 744,218 10.616 -1.21%
2023-02-16 0 13.24 13.14 13.24 13.10 13.58 693,000 9,229,249 13.318 10.76 10.68 10.76 10.65 11.04 852,468 10.827 -1.49%
2023-02-15 0 13.44 13.22 13.44 13.10 13.92 800,208 10,683,988 13.352 10.93 10.75 10.93 10.65 11.32 984,346 10.854 -0.44%
2023-02-14 0 13.50 13.46 13.50 13.44 13.88 875,500 11,893,177 13.584 10.97 10.94 10.97 10.93 11.28 1,076,963 11.043 -1.17%
2023-02-13 0 13.66 13.66 13.68 13.60 14.14 1,263,000 17,372,680 13.755 11.10 11.10 11.12 11.06 11.49 1,553,632 11.182 -2.84%
2023-02-10 0 14.06 13.98 14.06 13.90 14.50 327,000 4,595,230 14.053 11.43 11.36 11.43 11.30 11.79 402,247 11.424 -1.54%
2023-02-09 0 14.28 14.28 14.46 14.10 14.52 327,000 4,690,255 14.343 11.61 11.61 11.76 11.46 11.80 402,247 11.660 -0.83%
2023-02-08 0 14.40 14.32 14.40 14.24 14.88 563,000 8,163,335 14.500 11.71 11.64 11.71 11.58 12.10 692,553 11.787 -1.23%
2023-02-07 0 14.58 14.56 14.58 14.12 14.66 544,500 7,867,040 14.448 11.85 11.84 11.85 11.48 11.92 669,796 11.745 2.10%
2023-02-06 0 14.28 14.28 14.36 14.12 15.12 1,220,500 17,688,302 14.493 11.61 11.61 11.67 11.48 12.29 1,501,352 11.782 -2.19%
2023-02-03 0 14.60 14.54 14.60 14.28 15.06 994,065 14,548,965 14.636 11.87 11.82 11.87 11.61 12.24 1,222,811 11.898 -0.68%
2023-02-02 0 14.70 14.66 14.78 14.50 15.30 792,999 11,866,734 14.964 11.95 11.92 12.02 11.79 12.44 975,478 12.165 -1.87%
2023-02-01 0 14.98 14.96 14.98 14.36 15.22 1,019,500 15,078,422 14.790 12.18 12.16 12.18 11.67 12.37 1,254,099 12.023 2.46%
2023-01-31 0 14.62 14.62 14.64 14.10 14.68 2,597,499 37,564,245 14.462 11.89 11.89 11.90 11.46 11.93 3,195,215 11.756 3.25%
2023-01-30 0 14.16 14.14 14.28 14.00 15.50 3,544,000 51,231,867 14.456 11.51 11.49 11.61 11.38 12.60 4,359,517 11.752 -9.46%
2023-01-27 0 15.64 15.60 15.64 15.42 16.72 1,337,500 21,109,765 15.783 12.71 12.68 12.71 12.54 13.59 1,645,275 12.831 -7.24%
2023-01-26 0 16.86 16.86 16.88 16.00 17.04 663,500 11,121,717 16.762 13.71 13.71 13.72 13.01 13.85 816,179 13.627 5.11%
2023-01-20 0 16.04 15.96 16.04 15.80 16.24 435,500 6,980,971 16.030 13.04 12.97 13.04 12.84 13.20 535,714 13.031 1.13%
2023-01-19 0 15.86 15.86 15.94 15.76 16.16 333,500 5,313,139 15.931 12.89 12.89 12.96 12.81 13.14 410,242 12.951 -1.00%
2023-01-18 0 16.02 15.96 16.02 15.72 16.44 1,169,302 18,796,355 16.075 13.02 12.97 13.02 12.78 13.36 1,438,373 13.068 -0.37%
2023-01-17 0 16.08 16.04 16.08 15.50 16.28 728,500 11,704,306 16.066 13.07 13.04 13.07 12.60 13.23 896,137 13.061 0.00%
2023-01-16 0 16.08 16.08 16.10 15.70 16.48 1,694,000 27,365,324 16.154 13.07 13.07 13.09 12.76 13.40 2,083,810 13.132 1.01%
2023-01-13 0 15.92 15.88 15.92 14.80 15.98 1,256,495 19,616,560 15.612 12.94 12.91 12.94 12.03 12.99 1,545,630 12.692 7.57%
2023-01-12 0 14.80 14.78 14.80 14.40 15.66 3,075,998 45,676,977 14.849 12.03 12.02 12.03 11.71 12.73 3,783,822 12.072 -2.50%
2023-01-11 0 15.18 15.14 15.18 15.12 16.44 2,699,500 42,237,653 15.646 12.34 12.31 12.34 12.29 13.36 3,320,688 12.720 -6.18%
2023-01-10 0 16.18 16.18 16.24 15.96 17.90 2,170,500 35,768,188 16.479 13.15 13.15 13.20 12.97 14.55 2,669,958 13.397 -6.47%
2023-01-09 0 17.30 17.28 17.30 16.78 18.10 2,568,000 44,264,237 17.237 14.06 14.05 14.06 13.64 14.71 3,158,928 14.012 3.72%
2023-01-06 0 16.68 16.68 16.82 15.92 17.40 1,903,100 31,996,290 16.813 13.56 13.56 13.67 12.94 14.15 2,341,026 13.668 -1.88%
2023-01-05 0 17.00 17.00 17.08 16.24 17.40 1,037,774 17,657,858 17.015 13.82 13.82 13.88 13.20 14.15 1,276,578 13.832 3.28%
2023-01-04 0 16.46 16.44 16.46 15.32 16.58 1,237,887 19,939,249 16.107 13.38 13.36 13.38 12.45 13.48 1,522,740 13.094 0.24%
2023-01-03 0 16.42 16.42 16.72 16.20 17.46 859,398 14,402,787 16.759 13.35 13.35 13.59 13.17 14.19 1,057,156 13.624 -1.44%
2022-12-30 0 16.66 16.66 16.72 16.10 16.88 523,508 8,666,366 16.554 13.54 13.54 13.59 13.09 13.72 643,974 13.458 2.46%
2022-12-29 0 16.26 16.22 16.26 15.10 17.50 2,585,701 42,507,626 16.439 13.22 13.19 13.22 12.28 14.23 3,180,702 13.364 6.83%
2022-12-28 0 15.22 15.18 15.22 15.02 19.20 3,338,451 54,292,007 16.263 12.37 12.34 12.37 12.21 15.61 4,106,669 13.220 -15.44%
2022-12-23 0 18.00 18.00 18.06 17.20 18.12 1,449,714 25,977,403 17.919 14.63 14.63 14.68 13.98 14.73 1,783,311 14.567 2.86%
2022-12-22 0 17.50 17.50 17.52 16.80 17.70 1,198,344 20,760,646 17.324 14.23 14.23 14.24 13.66 14.39 1,474,097 14.084 1.16%
2022-12-21 0 17.30 17.24 17.30 16.20 18.40 1,999,700 34,559,606 17.282 14.06 14.01 14.06 13.17 14.96 2,459,855 14.049 5.62%
2022-12-20 0 16.38 16.38 16.40 16.18 17.32 1,952,500 32,386,722 16.587 13.32 13.32 13.33 13.15 14.08 2,401,794 13.484 -0.36%
2022-12-19 0 16.44 16.44 16.54 15.80 17.20 4,316,015 71,514,295 16.570 13.36 13.36 13.45 12.84 13.98 5,309,182 13.470 -2.72%
2022-12-16 0 16.90 16.88 16.90 15.42 17.94 6,366,700 106,666,580 16.754 13.74 13.72 13.74 12.54 14.58 7,831,755 13.620 10.31%
2022-12-15 0 15.32 15.32 15.38 14.46 16.46 4,448,730 67,833,334 15.248 12.45 12.45 12.50 11.76 13.38 5,472,437 12.395 4.22%
2022-12-14 0 14.70 14.68 14.70 13.84 14.94 2,597,813 37,726,048 14.522 11.95 11.93 11.95 11.25 12.15 3,195,601 11.806 5.91%
2022-12-13 0 13.88 13.88 14.00 13.48 14.50 1,866,486 26,369,521 14.128 11.28 11.28 11.38 10.96 11.79 2,295,987 11.485 0.87%
2022-12-12 0 13.76 13.76 13.86 13.40 14.28 1,032,500 14,258,007 13.809 11.19 11.19 11.27 10.89 11.61 1,270,091 11.226 -0.86%
2022-12-09 0 13.88 13.80 13.88 12.50 14.22 4,496,499 61,176,107 13.605 11.28 11.22 11.28 10.16 11.56 5,531,198 11.060 11.40%
2022-12-08 0 12.46 12.46 12.58 11.88 12.60 1,083,500 13,498,589 12.458 10.13 10.13 10.23 9.658 10.24 1,332,826 10.128 5.06%
2022-12-07 0 11.86 11.84 11.94 11.66 12.54 1,209,000 14,693,199 12.153 9.641 9.625 9.706 9.479 10.19 1,487,206 9.8797 1.19%
2022-12-06 0 11.72 11.72 11.78 11.14 11.98 916,849 10,748,251 11.723 9.528 9.528 9.576 9.056 9.739 1,127,827 9.5301 3.17%
2022-12-05 0 11.36 11.20 11.36 10.26 11.48 1,245,696 13,886,100 11.147 9.235 9.105 9.235 8.341 9.332 1,532,346 9.0620 10.29%
2022-12-02 0 10.30 10.24 10.30 10.00 10.34 269,848 2,734,736 10.134 8.373 8.324 8.373 8.129 8.406 331,943 8.2386 0.59%
2022-12-01 0 10.24 10.18 10.24 9.610 10.30 1,124,500 11,187,504 9.9489 8.324 8.276 8.324 7.812 8.373 1,383,261 8.0878 8.94%
2022-11-30 0 9.400 9.400 9.500 9.210 9.570 1,763,922 16,567,738 9.3926 7.642 7.642 7.723 7.487 7.780 2,169,822 7.6355 -1.05%
2022-11-29 0 9.500 9.400 9.500 9.300 9.510 585,500 5,506,253 9.4044 7.723 7.642 7.723 7.560 7.731 720,231 7.6451 1.60%
2022-11-28 0 9.350 9.340 9.350 8.960 9.390 440,500 4,100,520 9.3088 7.601 7.593 7.601 7.284 7.633 541,864 7.5674 0.11%
2022-11-25 0 9.340 9.310 9.340 9.270 9.410 421,500 3,955,908 9.3853 7.593 7.568 7.593 7.536 7.650 518,492 7.6296 -0.74%
2022-11-24 0 9.410 9.410 9.490 9.130 9.540 408,500 3,840,105 9.4005 7.650 7.650 7.715 7.422 7.755 502,501 7.6420 2.62%
2022-11-23 0 9.170 9.030 9.170 8.910 9.500 278,500 2,553,007 9.1670 7.455 7.341 7.455 7.243 7.723 342,586 7.4522 -1.93%
2022-11-22 0 9.350 9.350 9.410 9.210 9.820 949,000 9,111,302 9.6010 7.601 7.601 7.650 7.487 7.983 1,167,376 7.8049 -1.27%
2022-11-21 0 9.470 9.470 9.520 8.710 9.550 953,000 8,751,628 9.1832 7.698 7.698 7.739 7.081 7.764 1,172,297 7.4654 1.72%
2022-11-18 0 9.310 9.310 9.370 9.160 9.500 1,580,564 14,765,444 9.3419 7.568 7.568 7.617 7.446 7.723 1,944,271 7.5943 0.00%
2022-11-17 0 9.310 9.310 9.350 9.120 9.570 705,000 6,553,206 9.2953 7.568 7.568 7.601 7.414 7.780 867,229 7.5565 1.20%
2022-11-16 0 9.200 9.200 9.210 9.000 9.670 928,011 8,671,259 9.3439 7.479 7.479 7.487 7.316 7.861 1,141,558 7.5960 0.88%
2022-11-15 0 9.120 9.100 9.120 8.360 9.180 1,223,032 10,845,273 8.8675 7.414 7.398 7.414 6.796 7.463 1,504,466 7.2087 3.64%
2022-11-14 0 8.800 8.800 8.830 7.920 8.830 1,294,499 10,814,635 8.3543 7.154 7.154 7.178 6.438 7.178 1,592,379 6.7915 13.84%
2022-11-11 0 7.730 7.630 7.730 7.520 7.740 697,500 5,325,740 7.6355 6.284 6.203 6.284 6.113 6.292 858,003 6.2071 5.60%
2022-11-10 0 7.320 7.270 7.330 7.080 7.390 267,000 1,919,010 7.1873 5.951 5.910 5.959 5.756 6.008 328,440 5.8428 0.41%
2022-11-09 0 7.290 7.260 7.290 7.240 7.580 520,000 3,827,392 7.3604 5.926 5.902 5.926 5.886 6.162 639,658 5.9835 -1.75%
2022-11-08 0 7.420 7.420 7.460 7.340 7.700 686,000 5,099,459 7.4336 6.032 6.032 6.064 5.967 6.260 843,857 6.0430 -4.26%
2022-11-07 0 7.750 7.750 7.790 7.490 7.800 1,101,508 8,426,669 7.6501 6.300 6.300 6.333 6.089 6.341 1,354,978 6.2190 3.89%
2022-11-04 0 7.460 7.460 7.480 7.360 7.540 750,000 5,597,327 7.4631 6.064 6.064 6.081 5.983 6.130 922,584 6.0670 0.95%
2022-11-03 0 7.390 7.340 7.390 7.300 7.690 79,000 584,930 7.4042 6.008 5.967 6.008 5.934 6.251 97,179 6.0191 -3.02%
2022-11-02 0 7.620 7.570 7.620 7.560 7.720 70,000 532,995 7.6142 6.195 6.154 6.195 6.146 6.276 86,108 6.1899 0.93%
2022-11-01 0 7.550 7.550 7.590 7.400 7.650 170,500 1,281,425 7.5157 6.138 6.138 6.170 6.016 6.219 209,734 6.1098 2.03%
2022-10-31 0 7.400 7.400 7.430 7.200 7.690 271,500 2,036,590 7.5013 6.016 6.016 6.040 5.853 6.251 333,975 6.0980 1.51%
2022-10-28 0 7.290 7.290 7.330 6.680 7.700 983,500 7,186,420 7.3070 5.926 5.926 5.959 5.430 6.260 1,209,815 5.9401 -2.80%
2022-10-27 0 7.500 7.450 7.500 7.400 7.650 539,000 4,070,665 7.5523 6.097 6.056 6.097 6.016 6.219 663,030 6.1395 0.00%
2022-10-26 0 7.500 7.480 7.500 7.410 7.600 602,000 4,471,325 7.4275 6.097 6.081 6.097 6.024 6.178 740,528 6.0380 0.94%
2022-10-25 0 7.430 7.350 7.430 7.110 7.430 1,037,800 7,548,772 7.2738 6.040 5.975 6.040 5.780 6.040 1,276,610 5.9131 1.64%
2022-10-24 0 7.310 7.310 7.360 7.230 7.600 2,164,000 15,802,172 7.3023 5.943 5.943 5.983 5.878 6.178 2,661,963 5.9363 -1.62%
2022-10-21 0 7.430 7.400 7.430 7.370 7.500 77,000 570,625 7.4107 6.040 6.016 6.040 5.991 6.097 94,719 6.0244 0.81%
2022-10-20 0 7.370 7.350 7.370 7.120 7.500 1,915,404 14,025,935 7.3227 5.991 5.975 5.991 5.788 6.097 2,356,162 5.9529 0.41%
2022-10-19 0 7.340 7.340 7.350 7.030 7.490 259,500 1,929,330 7.4348 5.967 5.967 5.975 5.715 6.089 319,214 6.0440 -1.61%
2022-10-18 0 7.460 7.440 7.460 7.270 7.500 198,500 1,469,900 7.4050 6.064 6.048 6.064 5.910 6.097 244,177 6.0198 2.47%
2022-10-17 0 7.280 7.280 7.310 7.050 7.400 562,346 4,059,049 7.2181 5.918 5.918 5.943 5.731 6.016 691,749 5.8678 1.11%
2022-10-14 0 7.200 7.200 7.210 7.000 7.310 584,000 4,190,345 7.1752 5.853 5.853 5.861 5.691 5.943 718,385 5.8330 2.86%
2022-10-13 0 7.000 6.910 7.000 6.900 7.170 331,000 2,324,965 7.0241 5.691 5.617 5.691 5.609 5.829 407,167 5.7101 -1.96%
2022-10-12 0 7.140 7.070 7.140 6.770 7.180 2,617,500 18,039,688 6.8920 5.804 5.747 5.804 5.504 5.837 3,219,818 5.6027 3.18%
2022-10-11 0 6.920 6.880 6.920 6.770 6.960 765,500 5,261,505 6.8733 5.626 5.593 5.626 5.504 5.658 941,651 5.5875 2.52%
2022-10-10 0 6.750 6.750 6.780 6.300 7.010 4,491,000 29,302,285 6.5247 5.487 5.487 5.512 5.121 5.699 5,524,434 5.3041 -4.26%
2022-10-07 0 7.050 7.020 7.050 6.990 7.800 417,500 2,943,207 7.0496 5.731 5.707 5.731 5.682 6.341 513,572 5.7309 -3.69%
2022-10-06 0 7.320 7.260 7.320 7.210 7.580 186,500 1,369,570 7.3435 5.951 5.902 5.951 5.861 6.162 229,416 5.9698 -2.01%
2022-10-05 0 7.470 7.460 7.470 7.340 7.550 639,000 4,729,840 7.4019 6.073 6.064 6.073 5.967 6.138 786,042 6.0173 4.77%
2022-10-03 0 7.130 7.090 7.140 7.000 7.370 581,500 4,178,585 7.1859 5.796 5.764 5.804 5.691 5.991 715,310 5.8416 -3.39%
2022-09-30 0 7.380 7.380 7.430 7.350 7.650 755,000 5,622,855 7.4475 5.999 5.999 6.040 5.975 6.219 928,735 6.0543 -1.47%
2022-09-29 0 7.490 7.450 7.490 6.960 7.950 1,726,000 12,862,500 7.4522 6.089 6.056 6.089 5.658 6.463 2,123,174 6.0581 -5.43%
2022-09-28 0 7.920 7.900 7.920 7.640 8.070 1,608,000 12,704,950 7.9011 6.438 6.422 6.438 6.211 6.560 1,978,020 6.4231 3.26%
2022-09-27 0 7.670 7.670 7.690 7.500 7.860 1,506,500 11,446,115 7.5978 6.235 6.235 6.251 6.097 6.390 1,853,164 6.1765 -2.29%
2022-09-26 0 7.850 7.810 7.850 7.690 8.080 596,500 4,676,050 7.8391 6.382 6.349 6.382 6.251 6.569 733,762 6.3727 -2.73%
2022-09-23 0 8.070 8.020 8.070 7.930 8.350 566,500 4,580,407 8.0854 6.560 6.520 6.560 6.447 6.788 696,859 6.5729 -3.12%
2022-09-22 0 8.330 8.330 8.340 8.250 9.290 1,037,500 8,876,077 8.5553 6.772 6.772 6.780 6.707 7.552 1,276,241 6.9549 -11.00%
2022-09-21 0 9.360 9.360 9.430 9.340 9.860 903,000 8,678,147 9.6104 7.609 7.609 7.666 7.593 8.016 1,110,791 7.8126 -4.29%
2022-09-20 0 9.780 9.700 9.780 9.600 10.00 173,000 1,680,290 9.7127 7.950 7.885 7.950 7.804 8.129 212,809 7.8958 2.41%
2022-09-19 0 9.550 9.550 9.560 9.210 9.980 498,000 4,747,925 9.5340 7.764 7.764 7.772 7.487 8.113 612,596 7.7505 -2.55%
2022-09-16 0 9.800 9.710 9.800 9.710 10.18 542,000 5,301,220 9.7808 7.967 7.894 7.967 7.894 8.276 666,721 7.9512 -2.39%
2022-09-15 0 10.04 10.00 10.04 9.890 10.18 391,500 3,925,102 10.026 8.162 8.129 8.162 8.040 8.276 481,589 8.1503 3.51%
2022-09-14 0 9.700 9.700 9.800 9.510 9.800 242,000 2,340,500 9.6715 7.885 7.885 7.967 7.731 7.967 297,687 7.8623 0.00%
2022-09-13 0 9.700 9.700 9.850 9.700 9.920 160,253 1,572,571 9.8131 7.885 7.885 8.007 7.885 8.064 197,129 7.9774 -0.92%
2022-09-09 0 9.790 9.780 9.790 9.460 9.840 144,990 1,415,498 9.7627 7.959 7.950 7.959 7.690 7.999 178,354 7.9365 3.27%
2022-09-08 0 9.730 9.690 9.740 9.590 9.760 329,500 3,193,247 9.6912 7.707 7.675 7.715 7.596 7.730 416,011 7.6759 -0.71%
2022-09-07 0 9.800 9.710 9.800 9.590 9.810 199,500 1,926,620 9.6572 7.762 7.691 7.762 7.596 7.770 251,879 7.6490 1.03%
2022-09-06 0 9.700 9.700 9.800 9.620 10.00 504,000 4,908,685 9.7395 7.683 7.683 7.762 7.619 7.920 636,326 7.7141 -1.82%
2022-09-05 0 9.880 9.820 9.880 9.720 10.44 369,000 3,666,205 9.9355 7.825 7.778 7.825 7.699 8.269 465,882 7.8694 -1.59%
2022-09-02 0 10.04 10.04 10.08 10.02 10.36 157,980 1,599,696 10.126 7.952 7.952 7.984 7.936 8.206 199,458 8.0202 -1.76%
2022-09-01 0 10.22 10.20 10.24 10.06 10.62 698,500 7,305,682 10.459 8.095 8.079 8.111 7.968 8.412 881,892 8.2841 -2.85%
2022-08-31 0 10.52 10.52 10.58 10.52 10.72 267,000 2,828,792 10.595 8.332 8.332 8.380 8.332 8.491 337,101 8.3915 -0.57%
2022-08-30 0 10.58 10.58 10.60 10.36 10.70 358,000 3,760,990 10.506 8.380 8.380 8.396 8.206 8.475 451,994 8.3209 0.76%
2022-08-29 0 10.50 10.46 10.54 10.20 10.66 226,000 2,364,880 10.464 8.316 8.285 8.348 8.079 8.443 285,337 8.2880 1.35%
2022-08-26 0 10.36 10.36 10.42 10.30 10.68 309,500 3,250,510 10.502 8.206 8.206 8.253 8.158 8.459 390,760 8.3184 -0.19%
2022-08-25 0 10.38 10.38 10.58 10.04 10.60 381,500 3,947,210 10.347 8.221 8.221 8.380 7.952 8.396 481,664 8.1950 2.57%
2022-08-24 0 10.12 9.950 10.12 9.590 10.38 370,500 3,680,655 9.9343 8.016 7.881 8.016 7.596 8.221 467,775 7.8684 2.95%
2022-08-23 0 9.830 9.790 9.890 9.730 9.980 88,500 868,620 9.8149 7.786 7.754 7.833 7.707 7.905 111,736 7.7739 -1.21%
2022-08-22 0 9.950 9.950 9.960 9.640 10.06 490,500 4,788,590 9.7627 7.881 7.881 7.889 7.635 7.968 619,282 7.7325 0.91%
2022-08-19 0 9.860 9.800 9.890 9.710 9.980 194,000 1,909,970 9.8452 7.810 7.762 7.833 7.691 7.905 244,935 7.7979 -0.90%
2022-08-18 0 9.950 9.850 9.950 9.690 9.950 198,237 1,961,528 9.8949 7.881 7.802 7.881 7.675 7.881 250,284 7.8372 -1.09%
2022-08-17 0 10.06 10.00 10.06 9.900 10.14 157,500 1,573,620 9.9912 7.968 7.920 7.968 7.841 8.031 198,852 7.9135 0.00%
2022-08-16 0 10.06 10.04 10.06 9.920 10.46 230,000 2,310,425 10.045 7.968 7.952 7.968 7.857 8.285 290,387 7.9564 -0.59%
2022-08-15 0 10.12 10.08 10.12 10.00 10.40 191,000 1,934,443 10.128 8.016 7.984 8.016 7.920 8.237 241,147 8.0218 -1.36%
2022-08-12 0 10.26 10.22 10.26 9.940 10.90 775,500 8,053,880 10.385 8.126 8.095 8.126 7.873 8.633 979,109 8.2257 3.43%
2022-08-11 0 9.920 9.920 9.970 9.700 10.00 146,000 1,443,587 9.8876 7.857 7.857 7.897 7.683 7.920 184,333 7.8314 2.27%
2022-08-10 0 9.700 9.700 9.710 9.500 9.790 412,737 3,974,907 9.6306 7.683 7.683 7.691 7.524 7.754 521,102 7.6279 -0.92%
2022-08-09 0 9.790 9.790 9.810 9.770 10.12 250,500 2,476,275 9.8853 7.754 7.754 7.770 7.738 8.016 316,269 7.8296 -3.64%
2022-08-08 0 10.16 10.08 10.18 9.640 10.24 401,589 4,005,569 9.9743 8.047 7.984 8.063 7.635 8.111 507,027 7.9001 4.74%
2022-08-05 0 9.700 9.690 9.700 9.600 10.00 398,500 3,883,825 9.7461 7.683 7.675 7.683 7.604 7.920 503,127 7.7194 0.41%
2022-08-04 0 9.660 9.600 9.660 9.350 9.760 196,108 1,873,377 9.5528 7.651 7.604 7.651 7.406 7.730 247,597 7.5662 3.87%
2022-08-03 0 9.300 9.300 9.310 9.050 9.410 306,400 2,816,411 9.1919 7.366 7.366 7.374 7.168 7.453 386,846 7.2804 3.68%
2022-08-02 0 8.970 8.970 9.040 8.930 9.150 598,500 5,393,750 9.0121 7.105 7.105 7.160 7.073 7.247 755,637 7.1380 -3.13%
2022-08-01 0 9.260 9.250 9.260 9.210 9.330 324,000 3,000,205 9.2599 7.334 7.326 7.334 7.295 7.390 409,067 7.3343 -1.80%
2022-07-29 0 9.430 9.430 9.440 9.280 9.750 335,717 3,175,477 9.4588 7.469 7.469 7.477 7.350 7.722 423,860 7.4918 -1.36%
2022-07-28 0 9.560 9.500 9.570 9.280 9.620 316,500 2,983,945 9.4279 7.572 7.524 7.580 7.350 7.619 399,598 7.4674 2.58%
2022-07-27 0 9.320 9.320 9.340 9.320 9.860 460,500 4,396,770 9.5478 7.382 7.382 7.398 7.382 7.810 581,405 7.5623 -4.90%
2022-07-26 0 9.800 9.800 9.810 9.740 10.46 648,027 6,454,370 9.9600 7.762 7.762 7.770 7.715 8.285 818,168 7.8888 -5.59%
2022-07-25 0 10.38 10.32 10.38 9.880 10.40 310,000 3,151,860 10.167 8.221 8.174 8.221 7.825 8.237 391,391 8.0530 2.57%
2022-07-22 0 10.12 10.12 10.26 9.810 10.28 188,000 1,904,535 10.131 8.016 8.016 8.126 7.770 8.142 237,360 8.0238 -0.20%
2022-07-21 0 10.14 10.14 10.20 10.04 10.60 371,987 3,803,280 10.224 8.031 8.031 8.079 7.952 8.396 469,653 8.0981 0.00%
2022-07-20 0 10.14 10.10 10.16 9.470 10.20 530,400 5,265,219 9.9269 8.031 8.000 8.047 7.501 8.079 669,657 7.8626 7.07%
2022-07-19 0 9.470 9.410 9.470 9.000 9.470 461,500 4,300,878 9.3193 7.501 7.453 7.501 7.128 7.501 582,668 7.3814 0.21%
2022-07-18 0 9.450 9.380 9.450 9.100 9.580 384,710 3,611,776 9.3883 7.485 7.429 7.485 7.208 7.588 485,716 7.4360 2.72%
2022-07-15 0 9.200 9.200 9.260 9.160 9.670 496,500 4,645,755 9.3570 7.287 7.287 7.334 7.255 7.659 626,857 7.4112 -4.76%
2022-07-14 0 9.660 9.600 9.660 9.430 9.970 345,000 3,309,602 9.5930 7.651 7.604 7.651 7.469 7.897 435,580 7.5981 -2.33%
2022-07-13 0 9.890 9.870 9.890 9.630 10.10 501,500 4,919,345 9.8093 7.833 7.818 7.833 7.627 8.000 633,170 7.7694 4.21%
2022-07-12 0 9.490 9.490 9.540 9.320 9.760 321,500 3,053,635 9.4981 7.517 7.517 7.556 7.382 7.730 405,910 7.5229 -2.27%
2022-07-11 0 9.710 9.710 9.790 9.520 10.26 315,000 3,062,080 9.7209 7.691 7.691 7.754 7.540 8.126 397,704 7.6994 -3.86%
2022-07-08 0 10.10 10.06 10.10 9.930 10.20 331,000 3,320,994 10.033 8.000 7.968 8.000 7.865 8.079 417,905 7.9468 3.27%
2022-07-07 0 9.780 9.780 9.810 9.630 10.24 518,500 5,112,319 9.8598 7.746 7.746 7.770 7.627 8.111 654,633 7.8094 -4.12%
2022-07-06 0 10.20 10.16 10.22 10.02 10.74 512,256 5,257,501 10.263 8.079 8.047 8.095 7.936 8.507 646,750 8.1291 -4.32%
2022-07-05 0 10.66 10.66 10.70 10.38 10.80 609,255 6,450,171 10.587 8.443 8.443 8.475 8.221 8.554 769,216 8.3854 1.14%
2022-07-04 0 10.54 10.50 10.54 10.30 10.58 313,000 3,262,980 10.425 8.348 8.316 8.348 8.158 8.380 395,179 8.2570 1.93%
2022-06-30 0 10.34 10.34 10.38 10.20 10.62 303,000 3,143,610 10.375 8.190 8.190 8.221 8.079 8.412 382,553 8.2174 -0.77%
2022-06-29 0 10.42 10.30 10.42 10.22 10.60 471,500 4,899,439 10.391 8.253 8.158 8.253 8.095 8.396 595,293 8.2303 1.36%
2022-06-28 0 10.28 10.22 10.28 9.960 10.28 176,500 1,785,580 10.117 8.142 8.095 8.142 7.889 8.142 222,840 8.0128 1.38%
2022-06-27 0 10.14 10.14 10.16 9.880 10.18 436,000 4,367,295 10.017 8.031 8.031 8.047 7.825 8.063 550,473 7.9337 4.32%
2022-06-24 0 9.720 9.710 9.720 9.330 9.720 285,500 2,720,802 9.5300 7.699 7.691 7.699 7.390 7.699 360,459 7.5482 3.74%
2022-06-23 0 9.370 9.300 9.370 9.150 9.440 153,500 1,423,490 9.2736 7.421 7.366 7.421 7.247 7.477 193,802 7.3451 0.97%
2022-06-22 0 9.280 9.280 9.290 9.240 9.410 311,000 2,890,010 9.2926 7.350 7.350 7.358 7.319 7.453 392,654 7.3602 -0.96%
2022-06-21 0 9.370 9.370 9.380 9.220 9.390 290,501 2,708,544 9.3237 7.421 7.421 7.429 7.303 7.437 366,773 7.3848 1.19%
2022-06-20 0 9.260 9.240 9.260 9.060 9.440 340,340 3,148,455 9.2509 7.334 7.319 7.334 7.176 7.477 429,697 7.3272 0.98%
2022-06-17 0 9.170 9.170 9.220 9.170 9.800 730,000 6,873,396 9.4156 7.263 7.263 7.303 7.263 7.762 921,663 7.4576 -3.98%
2022-06-16 0 9.550 9.540 9.560 9.500 10.30 299,500 2,915,097 9.7332 7.564 7.556 7.572 7.524 8.158 378,134 7.7092 -5.45%
2022-06-15 0 10.10 10.08 10.16 9.950 10.22 423,000 4,269,040 10.092 8.000 7.984 8.047 7.881 8.095 534,059 7.9936 1.00%
2022-06-14 0 10.00 10.00 10.04 9.820 10.18 498,500 4,990,881 10.012 7.920 7.920 7.952 7.778 8.063 629,382 7.9298 -2.34%
2022-06-13 0 10.24 10.22 10.24 10.12 10.62 564,000 5,837,649 10.350 8.111 8.095 8.111 8.016 8.412 712,079 8.1980 -2.10%
2022-06-10 0 10.46 10.46 10.48 9.900 10.48 717,000 7,356,210 10.260 8.285 8.285 8.301 7.841 8.301 905,250 8.1262 2.95%
2022-06-09 0 10.16 10.14 10.16 10.02 10.40 596,472 6,074,516 10.184 8.047 8.031 8.047 7.936 8.237 753,077 8.0663 -1.17%
2022-06-08 0 10.28 10.24 10.28 9.900 10.30 1,280,630 12,968,127 10.126 8.142 8.111 8.142 7.841 8.158 1,616,862 8.0206 5.54%
2022-06-07 0 9.740 9.730 9.750 9.690 10.02 406,040 3,957,701 9.7471 7.715 7.707 7.722 7.675 7.936 512,647 7.7201 -2.79%
2022-06-06 0 10.02 9.980 10.02 9.590 10.10 446,356 4,406,155 9.8714 7.936 7.905 7.936 7.596 8.000 563,548 7.8186 3.41%
2022-06-02 0 9.690 9.630 9.690 9.510 10.48 810,000 7,891,267 9.7423 7.675 7.627 7.675 7.532 8.301 1,022,667 7.7164 -0.51%
2022-06-01 0 9.740 9.710 9.740 9.120 9.750 1,514,598 14,526,643 9.5911 7.715 7.691 7.715 7.223 7.722 1,912,258 7.5966 7.03%
2022-05-31 0 9.100 9.050 9.100 8.690 9.200 956,500 8,681,595 9.0764 7.208 7.168 7.208 6.883 7.287 1,207,631 7.1889 4.48%
2022-05-30 0 8.710 8.710 8.720 8.470 8.980 525,000 4,599,350 8.7607 6.899 6.899 6.907 6.709 7.113 662,840 6.9389 3.44%
2022-05-27 0 8.420 8.410 8.430 8.330 8.470 719,499 6,029,254 8.3798 6.669 6.661 6.677 6.598 6.709 908,405 6.6372 2.06%
2022-05-26 0 8.250 8.250 8.270 8.100 8.450 254,500 2,091,252 8.2171 6.534 6.534 6.550 6.416 6.693 321,319 6.5083 -1.08%
2022-05-25 0 8.340 8.300 8.340 8.280 8.510 525,500 4,386,090 8.3465 6.606 6.574 6.606 6.558 6.740 663,471 6.6108 -1.65%
2022-05-24 0 8.480 8.460 8.480 8.400 8.880 363,500 3,119,517 8.5819 6.717 6.701 6.717 6.653 7.033 458,938 6.7973 -3.09%
2022-05-23 0 8.750 8.750 8.870 8.670 8.930 774,000 6,813,212 8.8026 6.930 6.930 7.025 6.867 7.073 977,215 6.9721 -1.02%
2022-05-20 0 8.840 8.800 8.850 8.660 8.870 179,500 1,573,410 8.7655 7.002 6.970 7.010 6.859 7.025 226,628 6.9427 1.73%
2022-05-19 0 8.690 8.690 8.710 8.680 8.980 280,200 2,442,968 8.7187 6.883 6.883 6.899 6.875 7.113 353,767 6.9056 -2.91%
2022-05-18 0 8.950 8.930 8.950 8.870 9.100 339,615 3,054,904 8.9952 7.089 7.073 7.089 7.025 7.208 428,782 7.1246 -1.86%
2022-05-17 0 9.120 9.070 9.120 8.930 9.170 759,000 6,869,610 9.0509 7.223 7.184 7.223 7.073 7.263 958,277 7.1687 3.28%
2022-05-16 0 9.000 9.000 9.030 8.880 9.200 525,177 4,740,798 9.0270 6.994 6.994 7.017 6.901 7.149 675,829 7.0148 3.69%
2022-05-13 0 8.680 8.650 8.680 8.370 8.690 889,000 7,605,980 8.5557 6.745 6.722 6.745 6.504 6.753 1,144,018 6.6485 1.40%
2022-05-12 0 8.560 8.560 8.570 8.380 8.670 700,000 5,990,107 8.5573 6.652 6.652 6.660 6.512 6.737 900,801 6.6498 -0.81%
2022-05-11 0 8.630 8.570 8.630 8.090 8.650 1,074,500 9,185,312 8.5485 6.706 6.660 6.706 6.287 6.722 1,382,730 6.6429 5.24%
2022-05-10 0 8.200 8.200 8.210 7.940 8.320 1,152,000 9,369,371 8.1331 6.372 6.372 6.380 6.170 6.465 1,482,462 6.3201 -1.68%
2022-05-06 0 8.340 8.320 8.350 8.300 8.800 819,783 6,899,084 8.4157 6.481 6.465 6.489 6.450 6.838 1,054,945 6.5398 -6.82%
2022-05-05 0 8.950 8.870 8.950 8.820 9.250 798,000 7,140,475 8.9480 6.955 6.893 6.955 6.854 7.188 1,026,914 6.9533 1.82%
2022-05-04 0 8.790 8.780 8.820 8.700 9.030 758,000 6,697,025 8.8351 6.831 6.823 6.854 6.761 7.017 975,439 6.8657 -0.90%
2022-05-03 0 8.870 8.860 8.890 8.510 9.030 378,500 3,361,262 8.8805 6.893 6.885 6.908 6.613 7.017 487,076 6.9009 1.95%
2022-04-29 0 8.700 8.700 8.750 8.380 8.940 1,327,000 11,564,792 8.7150 6.761 6.761 6.800 6.512 6.947 1,707,662 6.7723 -0.80%
2022-04-28 0 8.770 8.700 8.780 8.540 8.940 296,500 2,590,395 8.7366 6.815 6.761 6.823 6.636 6.947 381,554 6.7891 -0.68%
2022-04-27 0 8.830 8.740 8.830 8.590 9.000 892,852 7,836,865 8.7773 6.862 6.792 6.862 6.675 6.994 1,148,975 6.8207 -0.23%
2022-04-26 0 8.850 8.850 8.890 8.810 9.300 505,000 4,583,357 9.0760 6.877 6.877 6.908 6.846 7.227 649,864 7.0528 -3.28%
2022-04-25 0 9.150 9.140 9.150 8.960 9.580 688,500 6,295,285 9.1435 7.110 7.103 7.110 6.963 7.444 886,003 7.1053 -5.57%
2022-04-22 0 9.690 9.600 9.690 9.250 9.710 684,000 6,534,395 9.5532 7.530 7.460 7.530 7.188 7.546 880,212 7.4237 -0.10%
2022-04-21 0 9.700 9.650 9.700 9.600 10.22 682,000 6,702,310 9.8274 7.538 7.499 7.538 7.460 7.942 877,638 7.6368 -4.53%
2022-04-20 0 10.16 10.16 10.18 10.06 10.38 463,500 4,716,830 10.177 7.895 7.895 7.911 7.817 8.066 596,459 7.9081 -1.36%
2022-04-19 0 10.30 10.28 10.30 10.16 11.26 974,344 10,275,627 10.546 8.004 7.988 8.004 7.895 8.750 1,253,843 8.1953 -7.71%
2022-04-14 0 11.16 11.08 11.16 11.04 11.36 702,658 7,836,072 11.152 8.672 8.610 8.672 8.579 8.828 904,222 8.6661 0.36%
2022-04-13 0 11.12 11.12 11.18 11.06 11.36 1,076,781 12,029,023 11.171 8.641 8.641 8.688 8.595 8.828 1,385,665 8.6810 -1.07%
2022-04-12 0 11.24 11.24 11.26 11.14 11.84 1,804,296 20,513,525 11.369 8.734 8.734 8.750 8.657 9.201 2,321,875 8.8349 -3.60%
2022-04-11 0 11.66 11.66 11.70 11.48 11.90 1,102,500 12,882,175 11.685 9.061 9.061 9.092 8.921 9.247 1,418,762 9.0799 -2.35%
2022-04-08 0 11.94 11.90 11.94 11.58 12.16 901,000 10,735,325 11.915 9.278 9.247 9.278 8.999 9.449 1,159,460 9.2589 0.34%
2022-04-07 0 11.90 11.90 11.92 11.84 12.42 3,772,850 45,400,746 12.034 9.247 9.247 9.263 9.201 9.651 4,855,126 9.3511 -0.67%
2022-04-06 0 11.98 11.96 12.02 11.88 12.28 7,254,100 87,380,813 12.046 9.309 9.294 9.341 9.232 9.543 9,335,005 9.3606 -6.41%
2022-04-04 0 12.80 12.76 12.80 11.22 12.82 2,760,500 34,307,448 12.428 9.947 9.916 9.947 8.719 9.962 3,552,375 9.6576 14.49%
2022-04-01 0 11.18 11.18 11.24 10.50 11.34 1,875,000 20,868,691 11.130 8.688 8.688 8.734 8.159 8.812 2,412,861 8.6489 1.45%
2022-03-31 0 11.02 11.00 11.02 10.04 11.32 2,586,500 27,681,360 10.702 8.563 8.548 8.563 7.802 8.797 3,328,461 8.3166 8.68%
2022-03-30 0 10.14 10.12 10.14 9.300 10.42 2,139,000 21,459,040 10.032 7.880 7.864 7.880 7.227 8.097 2,752,592 7.7959 9.03%
2022-03-29 0 9.300 9.270 9.300 9.100 9.490 1,148,506 10,670,398 9.2907 7.227 7.204 7.227 7.071 7.375 1,477,965 7.2197 -1.48%
2022-03-28 0 9.440 9.410 9.440 8.810 9.520 2,507,000 23,394,505 9.3317 7.336 7.312 7.336 6.846 7.398 3,226,156 7.2515 5.36%
2022-03-25 0 8.960 8.960 8.970 8.940 9.640 1,124,726 10,370,876 9.2208 6.963 6.963 6.970 6.947 7.491 1,447,364 7.1654 -5.19%
2022-03-24 0 9.450 9.450 9.490 9.400 9.850 1,825,500 17,587,990 9.6346 7.343 7.343 7.375 7.305 7.654 2,349,161 7.4869 -0.63%
2022-03-23 0 9.510 9.510 9.540 9.150 9.760 2,268,500 21,428,495 9.4461 7.390 7.390 7.413 7.110 7.584 2,919,240 7.3404 0.42%
2022-03-22 0 9.470 9.450 9.470 9.070 9.720 3,180,460 29,996,560 9.4315 7.359 7.343 7.359 7.048 7.553 4,092,804 7.3291 3.72%
2022-03-21 0 9.130 9.060 9.130 8.990 9.310 2,854,078 26,039,131 9.1235 7.095 7.040 7.095 6.986 7.235 3,672,796 7.0897 0.33%
2022-03-18 0 9.100 9.100 9.130 8.960 9.680 6,710,235 61,834,604 9.2150 7.071 7.071 7.095 6.963 7.522 8,635,127 7.1608 -3.29%
2022-03-17 0 9.410 9.400 9.410 8.850 9.570 3,179,500 29,732,406 9.3513 7.312 7.305 7.312 6.877 7.437 4,091,569 7.2667 9.93%
2022-03-16 0 8.560 8.560 8.570 7.890 8.620 4,346,500 35,851,481 8.2484 6.652 6.652 6.660 6.131 6.698 5,593,333 6.4097 2.88%
2022-03-15 0 8.320 8.310 8.320 8.290 9.160 1,786,669 15,644,189 8.7561 6.465 6.458 6.465 6.442 7.118 2,299,191 6.8042 -8.67%
2022-03-14 0 9.110 9.100 9.110 9.060 9.500 1,351,500 12,456,720 9.2170 7.079 7.071 7.079 7.040 7.382 1,739,190 7.1624 -6.18%
2022-03-11 0 9.710 9.690 9.730 9.400 9.810 1,095,500 10,519,500 9.6025 7.546 7.530 7.561 7.305 7.623 1,409,754 7.4619 -2.71%
2022-03-10 0 9.980 9.960 9.980 9.870 10.18 801,000 7,987,205 9.9715 7.755 7.740 7.755 7.670 7.911 1,030,774 7.7487 1.11%
2022-03-09 0 9.870 9.840 9.870 9.600 10.44 1,426,000 14,089,585 9.8805 7.670 7.647 7.670 7.460 8.113 1,835,061 7.6780 -5.10%
2022-03-08 0 10.40 10.40 10.42 10.26 10.66 994,630 10,375,673 10.432 8.082 8.082 8.097 7.973 8.284 1,279,949 8.1063 -1.14%
2022-03-07 0 10.52 10.50 10.52 10.50 11.12 787,500 8,443,630 10.722 8.175 8.159 8.175 8.159 8.641 1,013,402 8.3320 -5.40%
2022-03-04 0 11.12 11.10 11.12 11.10 11.70 1,575,507 17,883,659 11.351 8.641 8.626 8.641 8.626 9.092 2,027,456 8.8207 -6.40%
2022-03-03 0 11.88 11.78 11.88 11.66 12.08 411,500 4,862,535 11.817 9.232 9.154 9.232 9.061 9.387 529,543 9.1825 0.85%
2022-03-02 0 11.78 11.76 11.78 11.62 12.12 847,000 9,967,965 11.769 9.154 9.139 9.154 9.030 9.418 1,089,970 9.1452 -2.16%
2022-03-01 0 12.04 12.04 12.06 11.94 12.50 1,521,000 18,531,670 12.184 9.356 9.356 9.372 9.278 9.714 1,957,313 9.4679 -0.50%
2022-02-28 0 12.10 12.04 12.10 11.72 12.34 1,349,000 16,125,569 11.954 9.403 9.356 9.403 9.107 9.589 1,735,973 9.2891 -1.14%
2022-02-25 0 12.24 12.20 12.24 12.02 12.76 856,000 10,514,833 12.284 9.512 9.480 9.512 9.341 9.916 1,101,551 9.5455 -0.49%
2022-02-24 0 12.30 12.24 12.32 12.24 12.96 509,000 6,357,430 12.490 9.558 9.512 9.574 9.512 10.07 655,011 9.7058 -5.38%
2022-02-23 0 13.00 12.98 13.00 12.14 13.08 1,138,000 14,678,040 12.898 10.10 10.09 10.10 9.434 10.16 1,464,446 10.023 5.01%
2022-02-22 0 12.38 12.38 12.42 12.10 12.80 1,136,500 13,970,770 12.293 9.620 9.620 9.651 9.403 9.947 1,462,515 9.5526 -4.77%
2022-02-21 0 13.00 12.90 13.00 12.86 13.34 410,500 5,331,413 12.988 10.10 10.02 10.10 9.993 10.37 528,256 10.092 -2.84%
2022-02-18 0 13.38 13.34 13.38 13.18 13.52 447,500 5,941,688 13.278 10.40 10.37 10.40 10.24 10.51 575,869 10.318 -0.74%
2022-02-17 0 13.48 13.46 13.48 12.90 13.72 1,518,500 20,474,820 13.484 10.48 10.46 10.48 10.02 10.66 1,954,096 10.478 3.69%
2022-02-16 0 13.00 12.98 13.00 12.76 13.30 1,210,000 15,690,610 12.967 10.10 10.09 10.10 9.916 10.34 1,557,100 10.077 0.00%
2022-02-15 0 13.00 13.02 13.04 12.68 13.18 1,611,000 20,753,109 12.882 10.10 10.12 10.13 9.853 10.24 2,073,130 10.011 2.36%
2022-02-14 0 12.70 12.70 12.72 12.60 13.14 1,619,000 20,780,471 12.835 9.869 9.869 9.885 9.791 10.21 2,083,425 9.9742 -2.01%
2022-02-11 0 12.96 12.96 12.98 12.82 13.18 486,300 6,301,198 12.957 10.07 10.07 10.09 9.962 10.24 625,800 10.069 -0.15%
2022-02-10 0 12.98 12.98 13.00 12.84 13.06 1,003,500 12,966,530 12.921 10.09 10.09 10.10 9.978 10.15 1,291,363 10.041 -0.61%
2022-02-09 0 13.06 13.02 13.06 12.88 13.36 1,673,000 21,913,185 13.098 10.15 10.12 10.15 10.01 10.38 2,152,915 10.178 1.08%
2022-02-08 0 12.92 12.88 12.94 12.80 13.16 243,000 3,145,085 12.943 10.04 10.01 10.06 9.947 10.23 312,707 10.058 -0.92%
2022-02-07 0 13.04 13.00 13.06 12.78 13.20 1,201,500 15,660,570 13.034 10.13 10.10 10.15 9.931 10.26 1,546,161 10.129 0.31%
2022-02-04 0 13.00 12.96 13.00 12.70 13.20 1,615,500 20,908,296 12.942 10.10 10.07 10.10 9.869 10.26 2,078,921 10.057 -0.61%
2022-01-31 0 13.08 13.06 13.08 12.58 13.24 657,500 8,540,360 12.989 10.16 10.15 10.16 9.776 10.29 846,110 10.094 2.35%
2022-01-28 0 12.78 12.78 12.82 12.70 13.00 435,000 5,571,710 12.809 9.931 9.931 9.962 9.869 10.10 559,784 9.9533 -0.62%
2022-01-27 0 12.86 12.80 12.88 12.60 13.06 512,500 6,538,732 12.759 9.993 9.947 10.01 9.791 10.15 659,515 9.9145 -2.43%
2022-01-26 0 13.18 13.18 13.24 13.16 13.44 1,071,100 14,234,426 13.290 10.24 10.24 10.29 10.23 10.44 1,378,355 10.327 0.92%
2022-01-25 0 13.06 13.06 13.12 12.96 13.70 1,239,000 16,405,400 13.241 10.15 10.15 10.20 10.07 10.65 1,594,418 10.289 -4.53%
2022-01-24 0 13.68 13.66 13.68 13.10 13.78 1,120,500 15,048,656 13.430 10.63 10.61 10.63 10.18 10.71 1,441,926 10.436 4.59%
2022-01-21 0 13.08 13.06 13.08 12.92 13.20 586,500 7,671,702 13.080 10.16 10.15 10.16 10.04 10.26 754,743 10.165 0.62%
2022-01-20 0 13.00 12.98 13.02 12.62 13.06 1,178,000 15,295,470 12.984 10.10 10.09 10.12 9.807 10.15 1,515,920 10.090 3.01%
2022-01-19 0 12.62 12.56 12.64 12.54 13.60 798,000 10,294,056 12.900 9.807 9.760 9.822 9.745 10.57 1,026,914 10.024 -4.39%
2022-01-18 0 13.20 13.20 13.24 13.00 13.40 804,000 10,617,130 13.205 10.26 10.26 10.29 10.10 10.41 1,034,635 10.262 1.23%
2022-01-17 0 13.04 13.04 13.08 12.82 13.22 712,500 9,293,500 13.044 10.13 10.13 10.16 9.962 10.27 916,887 10.136 -1.06%
2022-01-14 0 13.18 13.18 13.26 13.10 13.56 1,107,500 14,735,250 13.305 10.24 10.24 10.30 10.18 10.54 1,425,196 10.339 0.92%
2022-01-13 0 13.06 13.06 13.12 13.06 13.70 1,329,500 17,775,585 13.370 10.15 10.15 10.20 10.15 10.65 1,710,879 10.390 -2.54%
2022-01-12 0 13.40 13.40 13.42 12.78 13.44 1,017,800 13,404,419 13.170 10.41 10.41 10.43 9.931 10.44 1,309,765 10.234 5.35%
2022-01-11 0 12.72 12.70 12.72 12.04 12.86 1,571,043 19,867,253 12.646 9.885 9.869 9.885 9.356 9.993 2,021,711 9.8269 1.76%
2022-01-10 0 12.50 12.48 12.50 12.28 12.70 1,018,020 12,710,908 12.486 9.714 9.698 9.714 9.543 9.869 1,310,048 9.7026 1.79%
2022-01-07 0 12.28 12.26 12.28 12.02 12.78 942,840 11,588,033 12.291 9.543 9.527 9.543 9.341 9.931 1,213,302 9.5508 -2.07%
2022-01-06 0 12.54 12.46 12.54 12.00 12.60 1,739,500 21,652,960 12.448 9.745 9.682 9.745 9.325 9.791 2,238,491 9.6730 4.50%
2022-01-05 0 12.00 11.98 12.00 11.70 12.10 1,518,500 18,140,740 11.946 9.325 9.309 9.325 9.092 9.403 1,954,096 9.2834 0.67%
2022-01-04 0 11.92 11.90 11.94 11.74 12.00 933,590 11,071,910 11.859 9.263 9.247 9.278 9.123 9.325 1,201,399 9.2158 1.19%
2022-01-03 0 11.78 11.74 11.78 11.70 12.10 264,500 3,125,260 11.816 9.154 9.123 9.154 9.092 9.403 340,374 9.1818 -2.48%
2021-12-31 0 12.08 12.08 12.14 12.02 12.20 312,500 3,786,030 12.115 9.387 9.387 9.434 9.341 9.480 402,143 9.4146 -0.17%
2021-12-30 0 12.10 12.10 12.16 11.56 12.16 1,010,160 12,135,912 12.014 9.403 9.403 9.449 8.983 9.449 1,299,934 9.3358 3.95%
2021-12-29 0 11.64 11.58 11.64 11.56 12.20 650,392 7,617,666 11.712 9.045 8.999 9.045 8.983 9.480 836,963 9.1016 -5.21%
2021-12-28 0 12.28 12.26 12.28 12.22 12.50 556,000 6,869,720 12.356 9.543 9.527 9.543 9.496 9.714 715,494 9.6014 0.49%
2021-12-24 0 12.22 12.22 12.28 12.04 12.38 171,000 2,089,583 12.220 9.496 9.496 9.543 9.356 9.620 220,053 9.4958 -0.65%
2021-12-23 0 12.30 12.24 12.30 12.20 12.52 1,065,295 13,145,411 12.340 9.558 9.512 9.558 9.480 9.729 1,370,885 9.5890 0.49%
2021-12-22 0 12.24 12.24 12.26 11.76 12.26 1,877,960 22,632,797 12.052 9.512 9.512 9.527 9.139 9.527 2,416,670 9.3653 1.16%
2021-12-21 0 12.10 12.04 12.10 11.92 12.44 1,170,500 14,156,670 12.095 9.403 9.356 9.403 9.263 9.667 1,506,269 9.3985 0.33%
2021-12-20 0 12.06 12.00 12.06 11.90 12.22 542,600 6,527,826 12.031 9.372 9.325 9.372 9.247 9.496 698,250 9.3488 -0.33%
2021-12-17 0 12.10 12.10 12.12 12.06 12.46 771,998 9,404,735 12.182 9.403 9.403 9.418 9.372 9.682 993,453 9.4667 -2.89%
2021-12-16 0 12.46 12.40 12.46 12.32 12.82 859,000 10,709,267 12.467 9.682 9.636 9.682 9.574 9.962 1,105,412 9.6880 -0.16%
2021-12-15 0 12.48 12.48 12.52 12.46 13.14 1,979,616 25,132,758 12.696 9.698 9.698 9.729 9.682 10.21 2,547,487 9.8657 -0.32%
2021-12-14 0 12.52 12.52 12.54 12.50 13.56 1,382,000 17,672,737 12.788 9.729 9.729 9.745 9.714 10.54 1,778,439 9.9372 -7.67%
2021-12-13 0 13.56 13.56 13.60 13.50 14.42 470,902 6,450,079 13.697 10.54 10.54 10.57 10.49 11.21 605,985 10.644 -1.31%
2021-12-10 0 13.74 13.70 13.74 13.72 14.44 782,512 10,915,600 13.949 10.68 10.65 10.68 10.66 11.22 1,006,983 10.840 -2.69%
2021-12-09 0 14.12 14.08 14.14 13.52 14.18 2,141,000 29,777,795 13.908 10.97 10.94 10.99 10.51 11.02 2,755,165 10.808 7.79%
2021-12-08 0 13.10 13.06 13.10 12.76 13.24 1,393,500 18,080,505 12.975 10.18 10.15 10.18 9.916 10.29 1,793,238 10.083 -0.91%
2021-12-07 0 13.22 13.22 13.24 12.76 13.46 1,690,300 22,204,322 13.136 10.27 10.27 10.29 9.916 10.46 2,175,178 10.208 0.61%
2021-12-06 0 13.14 13.10 13.18 13.08 13.82 750,500 9,974,347 13.290 10.21 10.18 10.24 10.16 10.74 965,788 10.328 -1.94%
2021-12-03 0 13.40 13.40 13.42 13.22 13.64 583,259 7,816,000 13.401 10.41 10.41 10.43 10.27 10.60 750,572 10.413 -2.19%
2021-12-02 0 13.70 13.70 13.72 13.48 14.00 952,000 13,050,281 13.708 10.65 10.65 10.66 10.48 10.88 1,225,090 10.653 -1.01%
2021-12-01 0 13.84 13.80 13.88 13.78 14.46 719,960 10,108,118 14.040 10.75 10.72 10.79 10.71 11.24 926,487 10.910 -3.08%
2021-11-30 0 14.28 14.26 14.32 14.06 14.62 1,493,602 21,254,186 14.230 11.10 11.08 11.13 10.93 11.36 1,922,055 11.058 0.56%
2021-11-29 0 14.20 14.16 14.20 14.12 14.60 731,500 10,420,970 14.246 11.03 11.00 11.03 10.97 11.35 941,337 11.070 -3.01%
2021-11-26 0 14.64 14.58 14.64 14.44 15.30 715,200 10,543,768 14.742 11.38 11.33 11.38 11.22 11.89 920,362 11.456 -3.30%
2021-11-25 0 15.14 15.14 15.16 15.04 15.62 1,550,500 23,705,590 15.289 11.77 11.77 11.78 11.69 12.14 1,995,275 11.881 -3.07%
2021-11-24 0 15.62 15.60 15.62 15.26 15.96 889,000 13,855,229 15.585 12.14 12.12 12.14 11.86 12.40 1,144,018 12.111 -2.25%
2021-11-23 0 15.98 15.90 16.00 15.10 16.06 1,065,000 16,682,218 15.664 12.42 12.36 12.43 11.73 12.48 1,370,505 12.172 3.63%
2021-11-22 0 15.42 15.40 15.42 15.30 16.14 1,031,262 16,023,267 15.538 11.98 11.97 11.98 11.89 12.54 1,327,089 12.074 -4.81%
2021-11-19 0 16.20 16.20 16.22 16.00 17.18 845,080 13,746,167 16.266 12.59 12.59 12.60 12.43 13.35 1,087,499 12.640 -5.70%
2021-11-18 0 17.18 17.08 17.18 16.64 17.30 436,000 7,428,880 17.039 13.35 13.27 13.35 12.93 13.44 561,071 13.241 4.00%
2021-11-17 0 16.52 16.52 16.54 16.42 17.32 1,036,082 17,410,094 16.804 12.84 12.84 12.85 12.76 13.46 1,333,292 13.058 -3.39%
2021-11-16 0 17.10 17.00 17.10 16.88 17.38 396,000 6,776,289 17.112 13.29 13.21 13.29 13.12 13.51 509,596 13.297 1.66%
2021-11-15 0 16.82 16.82 16.84 15.78 17.10 413,648 6,951,452 16.805 13.07 13.07 13.09 12.26 13.29 532,307 13.059 0.48%
2021-11-12 0 16.74 16.72 16.74 16.52 16.78 376,000 6,268,410 16.671 13.01 12.99 13.01 12.84 13.04 483,859 12.955 -0.12%
2021-11-11 0 16.76 16.76 16.78 16.18 16.94 687,250 11,390,010 16.573 13.02 13.02 13.04 12.57 13.16 884,394 12.879 0.36%
2021-11-10 0 16.70 16.60 16.70 15.94 16.70 407,844 6,628,078 16.252 12.98 12.90 12.98 12.39 12.98 524,838 12.629 0.48%
2021-11-09 0 16.62 16.56 16.62 16.18 16.76 481,500 7,916,415 16.441 12.92 12.87 12.92 12.57 13.02 619,623 12.776 0.24%
2021-11-08 0 16.58 16.44 16.60 16.00 16.60 839,861 13,679,013 16.287 12.88 12.78 12.90 12.43 12.90 1,080,783 12.657 2.22%
2021-11-05 0 16.22 16.22 16.26 16.02 17.32 861,861 14,026,405 16.275 12.60 12.60 12.64 12.45 13.46 1,109,094 12.647 -3.68%
2021-11-04 0 16.84 16.80 16.84 16.72 17.24 474,000 8,014,240 16.908 13.09 13.06 13.09 12.99 13.40 609,971 13.139 -2.32%
2021-11-03 0 17.24 17.10 17.24 16.80 17.36 493,282 8,373,632 16.975 13.40 13.29 13.40 13.06 13.49 634,784 13.191 0.23%
2021-11-02 0 17.20 17.06 17.22 17.04 17.84 477,500 8,253,760 17.285 13.37 13.26 13.38 13.24 13.86 614,475 13.432 -1.83%
2021-11-01 0 17.52 17.52 17.56 17.52 18.38 253,500 4,480,831 17.676 13.61 13.61 13.65 13.61 14.28 326,219 13.736 -4.05%
2021-10-29 0 18.26 18.06 18.26 17.72 18.26 251,000 4,513,920 17.984 14.19 14.03 14.19 13.77 14.19 323,002 13.975 1.67%
2021-10-28 0 17.96 17.82 17.96 17.68 18.16 687,000 12,266,468 17.855 13.96 13.85 13.96 13.74 14.11 884,072 13.875 -0.22%
2021-10-27 0 18.00 17.98 18.00 17.84 18.42 459,128 8,325,226 18.133 13.99 13.97 13.99 13.86 14.31 590,833 14.091 -2.60%
2021-10-26 0 18.48 18.46 18.48 18.20 18.94 276,762 5,092,254 18.399 14.36 14.35 14.36 14.14 14.72 356,154 14.298 -2.33%
2021-10-25 0 18.92 18.86 18.92 18.78 19.18 88,000 1,659,850 18.862 14.70 14.66 14.70 14.59 14.90 113,244 14.657 -1.36%
2021-10-22 0 19.18 19.10 19.18 18.74 19.18 1,004,800 19,136,826 19.045 14.90 14.84 14.90 14.56 14.90 1,293,036 14.800 1.16%
2021-10-21 0 18.96 18.94 18.96 18.72 19.36 1,420,340 26,943,342 18.970 14.73 14.72 14.73 14.55 15.04 1,827,778 14.741 -0.21%
2021-10-20 0 19.00 18.98 19.00 18.98 19.68 819,000 15,592,020 19.038 14.76 14.75 14.76 14.75 15.29 1,053,938 14.794 -1.86%
2021-10-19 0 19.36 19.32 19.36 18.94 19.38 446,500 8,605,595 19.273 15.04 15.01 15.04 14.72 15.06 574,583 14.977 2.54%
2021-10-18 0 18.88 18.86 18.88 18.68 19.08 369,500 6,992,915 18.925 14.67 14.66 14.67 14.52 14.83 475,494 14.707 1.07%
2021-10-15 0 18.68 18.62 18.68 18.40 19.80 1,542,621 29,089,098 18.857 14.52 14.47 14.52 14.30 15.39 1,985,136 14.653 -2.71%
2021-10-12 0 19.20 19.16 19.20 18.80 19.22 535,500 10,228,231 19.100 14.92 14.89 14.92 14.61 14.94 689,113 14.843 2.24%
2021-10-11 0 18.78 18.78 18.80 18.62 19.14 434,000 8,229,752 18.963 14.59 14.59 14.61 14.47 14.87 558,497 14.736 -0.42%
2021-10-08 0 18.86 18.86 18.88 18.68 19.10 814,000 15,400,040 18.919 14.66 14.66 14.67 14.52 14.84 1,047,503 14.702 0.64%
2021-10-07 0 18.74 18.68 18.74 18.24 18.74 924,000 17,046,630 18.449 14.56 14.52 14.56 14.17 14.56 1,189,058 14.336 3.19%
2021-10-06 0 18.16 18.14 18.16 18.00 18.72 281,629 5,127,987 18.208 14.11 14.10 14.11 13.99 14.55 362,417 14.149 -0.33%
2021-10-05 0 18.22 18.18 18.22 18.08 18.46 67,500 1,228,790 18.204 14.16 14.13 14.16 14.05 14.35 86,863 14.146 -0.33%
2021-10-04 0 18.28 18.24 18.28 18.02 18.76 377,500 6,899,032 18.276 14.21 14.17 14.21 14.00 14.58 485,789 14.202 -1.51%
2021-09-30 0 18.56 18.54 18.56 18.40 18.78 318,000 5,894,508 18.536 14.42 14.41 14.42 14.30 14.59 409,221 14.404 0.87%
2021-09-29 0 18.40 18.38 18.42 18.26 18.60 224,500 4,135,890 18.423 14.30 14.28 14.31 14.19 14.45 288,900 14.316 -0.86%
2021-09-28 0 18.56 18.56 18.60 18.06 19.14 628,600 11,732,661 18.665 14.42 14.42 14.45 14.03 14.87 808,920 14.504 2.43%
2021-09-27 0 18.12 18.10 18.12 17.50 18.60 965,000 17,465,600 18.099 14.08 14.07 14.08 13.60 14.45 1,241,819 14.065 -1.41%
2021-09-24 0 18.38 18.36 18.38 18.22 18.66 1,455,500 26,748,341 18.377 14.28 14.27 14.28 14.16 14.50 1,873,023 14.281 1.32%
2021-09-23 0 18.14 18.10 18.14 17.98 19.20 885,000 16,131,941 18.228 14.10 14.07 14.10 13.97 14.92 1,138,870 14.165 -3.41%
2021-09-21 0 18.78 18.78 18.80 17.84 18.82 411,000 7,620,357 18.541 14.59 14.59 14.61 13.86 14.62 528,899 14.408 2.85%
2021-09-20 0 18.26 18.24 18.26 17.72 19.16 420,000 7,618,325 18.139 14.19 14.17 14.19 13.77 14.89 540,481 14.095 -4.30%
2021-09-17 0 19.08 19.04 19.08 18.54 19.36 653,500 12,374,240 18.935 14.83 14.80 14.83 14.41 15.04 840,962 14.714 0.95%
2021-09-16 0 18.90 18.88 18.90 18.72 19.48 353,000 6,699,150 18.978 14.69 14.67 14.69 14.55 15.14 454,261 14.747 -3.47%
2021-09-15 0 19.58 19.56 19.58 19.40 20.60 749,500 14,690,737 19.601 15.22 15.20 15.22 15.08 16.01 964,501 15.231 -3.31%
2021-09-14 0 20.25 20.20 20.25 20.10 20.65 367,418 7,485,060 20.372 15.74 15.70 15.74 15.62 16.05 472,815 15.831 -1.46%
2021-09-13 0 20.55 20.50 20.55 20.40 21.45 512,500 10,686,992 20.853 15.97 15.93 15.97 15.85 16.67 659,515 16.204 -3.75%
2021-09-10 0 21.35 21.35 21.40 21.10 21.50 375,800 8,012,564 21.321 16.59 16.59 16.63 16.40 16.71 483,602 16.569 0.71%
2021-09-09 0 21.20 21.20 21.25 21.00 21.75 916,680 19,480,646 21.251 16.47 16.47 16.51 16.32 16.90 1,179,638 16.514 -2.30%
2021-09-08 0 21.70 21.65 21.70 21.40 23.45 3,155,000 70,997,525 22.503 16.86 16.82 16.86 16.63 18.22 4,060,041 17.487 -3.34%
2021-09-07 0 22.45 22.45 22.50 21.95 23.60 2,800,500 63,484,700 22.669 17.45 17.45 17.48 17.06 18.34 3,603,849 17.616 -2.52%
2021-09-06 0 23.40 23.35 23.40 22.60 24.60 2,011,000 47,876,611 23.807 17.90 17.86 17.90 17.28 18.81 2,629,450 18.208 -1.27%
2021-09-03 0 23.70 23.65 23.70 22.80 24.55 1,417,000 33,755,125 23.822 18.13 18.09 18.13 17.44 18.78 1,852,775 18.219 -0.42%
2021-09-02 0 23.80 23.75 23.80 21.85 23.80 2,823,722 64,467,446 22.831 18.20 18.16 18.20 16.71 18.20 3,692,112 17.461 4.39%
2021-09-01 0 22.80 22.65 22.80 21.85 22.85 502,568 11,230,267 22.346 17.44 17.32 17.44 16.71 17.48 657,125 17.090 2.47%
2021-08-31 0 22.25 22.20 22.25 21.55 22.50 1,240,500 27,073,837 21.825 17.02 16.98 17.02 16.48 17.21 1,621,996 16.692 0.45%
2021-08-30 0 22.15 22.00 22.20 21.85 22.60 542,975 12,005,190 22.110 16.94 16.83 16.98 16.71 17.28 709,958 16.910 0.91%
2021-08-27 0 21.95 21.90 21.95 21.70 22.60 716,500 15,785,125 22.031 16.79 16.75 16.79 16.60 17.28 936,848 16.849 0.69%
2021-08-26 0 21.80 21.80 22.00 21.80 23.60 1,096,500 24,586,275 22.423 16.67 16.67 16.83 16.67 18.05 1,433,711 17.149 -7.23%
2021-08-25 0 23.50 23.45 23.50 22.70 23.75 1,046,000 24,520,843 23.442 17.97 17.93 17.97 17.36 18.16 1,367,680 17.929 -0.42%
2021-08-24 0 23.60 23.60 23.75 23.40 24.85 2,140,940 52,035,392 24.305 18.05 18.05 18.16 17.90 19.01 2,799,351 18.588 0.85%
2021-08-23 0 23.40 23.25 23.40 22.90 23.80 1,492,000 34,897,437 23.390 17.90 17.78 17.90 17.51 18.20 1,950,840 17.888 1.74%
2021-08-20 0 23.00 22.90 23.00 22.55 24.45 905,500 20,909,075 23.091 17.59 17.51 17.59 17.25 18.70 1,183,972 17.660 -5.54%
2021-08-19 0 24.35 24.35 24.40 24.20 25.30 873,200 21,378,210 24.483 18.62 18.62 18.66 18.51 19.35 1,141,739 18.724 -3.56%
2021-08-18 0 25.25 25.20 25.25 24.95 25.75 288,880 7,316,470 25.327 19.31 19.27 19.31 19.08 19.69 377,720 19.370 -1.56%
2021-08-17 0 25.65 25.50 25.65 25.35 26.00 342,800 8,755,137 25.540 19.62 19.50 19.62 19.39 19.88 448,223 19.533 -0.58%
2021-08-16 0 25.80 25.65 25.80 25.60 26.30 317,290 8,187,821 25.805 19.73 19.62 19.73 19.58 20.11 414,867 19.736 -0.77%
2021-08-13 0 26.00 25.90 26.05 25.60 26.35 463,289 12,028,449 25.963 19.88 19.81 19.92 19.58 20.15 605,766 19.857 1.56%
2021-08-12 0 25.60 25.45 25.60 25.35 26.35 433,500 11,117,287 25.645 19.58 19.46 19.58 19.39 20.15 566,816 19.614 -2.85%
2021-08-11 0 26.35 26.30 26.35 26.20 26.60 532,500 13,990,890 26.274 20.15 20.11 20.15 20.04 20.34 696,262 20.094 1.54%
2021-08-10 0 25.95 25.90 26.00 25.80 26.30 658,000 17,101,475 25.990 19.85 19.81 19.88 19.73 20.11 860,357 19.877 -0.19%
2021-08-09 0 26.00 25.90 26.00 25.35 26.35 582,500 15,067,550 25.867 19.88 19.81 19.88 19.39 20.15 761,638 19.783 -2.44%
2021-08-06 0 26.65 26.60 26.65 26.55 27.10 184,568 4,931,111 26.717 20.38 20.34 20.38 20.31 20.73 241,329 20.433 -2.56%
2021-08-05 0 27.35 27.30 27.35 27.25 28.10 202,742 5,558,992 27.419 20.92 20.88 20.92 20.84 21.49 265,092 20.970 -2.67%
2021-08-04 0 28.10 28.05 28.10 27.95 28.35 130,000 3,648,300 28.064 21.49 21.45 21.49 21.38 21.68 169,979 21.463 -0.88%
2021-08-03 0 28.35 28.30 28.35 28.10 28.75 234,000 6,637,325 28.365 21.68 21.64 21.68 21.49 21.99 305,963 21.693 -1.05%
2021-08-02 0 28.65 28.55 28.65 27.65 28.85 562,000 15,919,700 28.327 21.91 21.83 21.91 21.15 22.06 734,834 21.664 2.69%
2021-07-30 0 27.90 27.85 27.90 27.40 28.80 781,500 21,681,125 27.743 21.34 21.30 21.34 20.96 22.03 1,021,838 21.218 -1.76%
2021-07-29 0 28.40 28.35 28.40 27.95 28.60 165,369 4,683,800 28.323 21.72 21.68 21.72 21.38 21.87 216,226 21.662 2.34%
2021-07-28 0 27.75 27.70 27.75 26.00 28.00 1,195,605 32,592,620 27.260 21.22 21.18 21.22 19.88 21.41 1,563,294 20.849 5.71%
2021-07-27 0 26.25 26.20 26.25 25.30 28.30 1,033,603 27,546,694 26.651 20.08 20.04 20.08 19.35 21.64 1,351,471 20.383 -7.24%
2021-07-26 0 28.30 28.20 28.35 27.80 30.00 606,950 17,194,405 28.329 21.64 21.57 21.68 21.26 22.94 793,608 21.666 -2.41%
2021-07-23 0 29.00 28.80 29.05 28.50 29.15 685,521 19,848,325 28.954 22.18 22.03 22.22 21.80 22.29 896,342 22.144 2.29%
2021-07-22 0 28.35 28.30 28.35 28.20 28.90 297,300 8,475,030 28.507 21.68 21.64 21.68 21.57 22.10 388,730 21.802 0.18%
2021-07-21 0 28.30 28.25 28.30 28.00 29.10 574,429 16,249,307 28.288 21.64 21.61 21.64 21.41 22.26 751,085 21.634 -2.08%
2021-07-20 0 28.90 28.85 28.90 28.80 29.90 476,500 13,959,062 29.295 22.10 22.06 22.10 22.03 22.87 623,040 22.405 -2.36%
2021-07-19 0 29.60 29.60 29.65 29.55 29.95 506,000 15,033,000 29.709 22.64 22.64 22.68 22.60 22.91 661,612 22.722 -1.00%
2021-07-16 0 29.90 29.90 30.00 29.35 30.20 345,000 10,291,825 29.831 22.87 22.87 22.94 22.45 23.10 451,099 22.815 0.67%
2021-07-15 0 29.70 29.70 29.75 29.55 30.60 2,402,380 72,674,181 30.251 22.71 22.71 22.75 22.60 23.40 3,141,193 23.136 -3.41%
2021-07-14 0 30.75 30.75 30.80 30.15 30.85 766,500 23,481,700 30.635 23.52 23.52 23.56 23.06 23.59 1,002,225 23.430 2.33%
2021-07-13 0 30.05 30.05 30.25 29.85 30.60 721,000 21,864,000 30.325 22.98 22.98 23.14 22.83 23.40 942,732 23.192 -3.38%
2021-07-12 0 31.10 31.00 31.10 31.00 31.65 146,999 4,572,769 31.107 23.79 23.71 23.79 23.71 24.21 192,206 23.791 0.00%
2021-07-09 0 31.10 31.00 31.10 30.00 31.20 164,509 5,097,225 30.984 23.79 23.71 23.79 22.94 23.86 215,101 23.697 0.16%
2021-07-08 0 31.05 31.00 31.05 30.65 31.25 591,000 18,307,525 30.977 23.75 23.71 23.75 23.44 23.90 772,752 23.691 0.00%
2021-07-07 0 31.05 31.00 31.05 30.50 31.30 853,000 26,442,587 31.000 23.75 23.71 23.75 23.33 23.94 1,115,326 23.708 0.81%
2021-07-06 0 30.80 30.80 30.85 30.50 32.10 418,500 12,952,100 30.949 23.56 23.56 23.59 23.33 24.55 547,203 23.670 -4.05%
2021-07-05 0 32.10 31.70 32.10 31.00 32.20 208,500 6,581,550 31.566 24.55 24.24 24.55 23.71 24.63 272,621 24.142 1.26%
2021-07-02 0 31.70 31.65 31.70 31.20 32.50 621,000 19,641,400 31.629 24.24 24.21 24.24 23.86 24.86 811,978 24.190 -2.61%
2021-06-30 0 32.55 32.45 32.55 32.35 32.80 394,000 12,837,525 32.583 24.89 24.82 24.89 24.74 25.09 515,168 24.919 0.62%
2021-06-29 0 32.35 32.20 32.35 32.00 32.80 268,989 8,708,211 32.374 24.74 24.63 24.74 24.47 25.09 351,712 24.759 -0.15%
2021-06-28 0 32.40 32.35 32.40 31.05 32.40 399,500 12,800,225 32.041 24.78 24.74 24.78 23.75 24.78 522,360 24.505 0.93%
2021-06-25 0 32.10 32.00 32.10 31.35 32.30 805,094 25,806,950 32.055 24.55 24.47 24.55 23.98 24.70 1,052,688 24.515 2.23%
2021-06-24 0 31.40 31.35 31.40 30.70 31.40 476,876 14,879,377 31.202 24.01 23.98 24.01 23.48 24.01 623,531 23.863 0.16%
2021-06-23 0 31.35 31.15 31.35 30.35 31.55 615,999 19,134,969 31.063 23.98 23.82 23.98 23.21 24.13 805,440 23.757 2.96%
2021-06-22 0 30.45 30.40 30.45 30.05 31.20 293,000 8,966,437 30.602 23.29 23.25 23.29 22.98 23.86 383,107 23.404 0.00%
2021-06-21 0 30.45 30.45 30.50 30.00 31.35 295,303 9,018,305 30.539 23.29 23.29 23.33 22.94 23.98 386,119 23.356 0.50%
2021-06-18 0 30.30 30.30 30.35 29.80 30.30 416,668 12,567,756 30.163 23.17 23.17 23.21 22.79 23.17 544,807 23.068 0.00%
2021-06-17 0 30.30 30.30 30.35 29.15 30.35 792,000 23,810,600 30.064 23.17 23.17 23.21 22.29 23.21 1,035,567 22.993 3.95%
2021-06-16 0 29.15 29.00 29.15 28.95 30.25 402,000 11,735,987 29.194 22.29 22.18 22.29 22.14 23.14 525,629 22.328 -3.64%
2021-06-15 0 30.25 30.15 30.30 29.90 30.85 744,500 22,472,650 30.185 23.14 23.06 23.17 22.87 23.59 973,459 23.085 -0.33%
2021-06-11 0 30.35 30.25 30.35 29.85 30.70 1,147,030 34,863,830 30.395 23.21 23.14 23.21 22.83 23.48 1,499,781 23.246 -0.82%
2021-06-10 0 30.60 30.50 30.60 30.25 30.75 515,296 15,712,697 30.493 23.40 23.33 23.40 23.14 23.52 673,767 23.321 0.16%
2021-06-09 0 30.55 30.50 30.55 30.25 31.55 968,500 29,531,083 30.492 23.36 23.33 23.36 23.14 24.13 1,266,346 23.320 -0.65%
2021-06-08 0 30.75 30.65 30.75 30.60 31.00 148,000 4,552,125 30.758 23.52 23.44 23.52 23.40 23.71 193,515 23.523 -0.65%
2021-06-07 0 30.95 30.90 30.95 30.65 31.75 239,500 7,460,625 31.151 23.67 23.63 23.67 23.44 24.28 313,154 23.824 -0.48%
2021-06-04 0 31.10 30.80 31.10 30.65 31.45 417,650 12,966,759 31.047 23.79 23.56 23.79 23.44 24.05 546,091 23.745 0.48%
2021-06-03 0 30.95 30.90 30.95 30.45 31.25 1,214,000 36,978,229 30.460 23.67 23.63 23.67 23.29 23.90 1,587,346 23.296 2.31%
2021-06-02 0 30.25 30.10 30.30 29.60 30.40 1,901,850 56,681,985 29.804 23.14 23.02 23.17 22.64 23.25 2,486,733 22.794 -0.17%
2021-06-01 0 30.30 30.15 30.30 29.85 31.70 1,947,082 59,033,306 30.319 23.17 23.06 23.17 22.83 24.24 2,545,876 23.188 -4.72%
2021-05-31 0 31.80 31.75 31.80 29.95 32.40 1,935,000 60,928,775 31.488 24.32 24.28 24.32 22.91 24.78 2,530,078 24.082 5.82%
2021-05-28 0 30.05 30.05 30.10 29.50 30.20 532,500 15,944,222 29.942 22.98 22.98 23.02 22.56 23.10 696,262 22.900 0.33%
2021-05-27 0 29.95 29.95 30.00 29.70 30.00 782,000 23,396,475 29.919 22.91 22.91 22.94 22.71 22.94 1,022,491 22.882 -0.17%
2021-05-26 0 30.00 29.95 30.00 29.65 30.15 401,846 12,048,203 29.982 22.94 22.91 22.94 22.68 23.06 525,427 22.930 -0.33%
2021-05-25 0 30.10 30.00 30.10 29.55 30.10 325,500 9,741,775 29.929 23.02 22.94 23.02 22.60 23.02 425,602 22.889 0.33%
2021-05-24 0 30.00 29.95 30.00 29.55 30.20 655,000 19,610,950 29.940 22.94 22.91 22.94 22.60 23.10 856,435 22.898 -0.17%
2021-05-21 0 30.05 30.00 30.05 29.60 30.35 448,500 13,410,687 29.901 22.98 22.94 22.98 22.64 23.21 586,429 22.868 0.33%
2021-05-20 0 29.95 29.95 30.00 29.15 29.95 760,940 22,586,866 29.683 22.91 22.91 22.94 22.29 22.91 994,955 22.701 3.28%
2021-05-18 0 29.00 28.95 29.00 28.15 29.20 553,000 15,912,225 28.774 22.18 22.14 22.18 21.53 22.33 723,066 22.007 2.47%
2021-05-17 0 28.30 28.30 28.35 27.55 28.50 2,058,727 57,571,299 27.965 21.64 21.64 21.68 21.07 21.80 2,691,855 21.387 2.69%
2021-05-14 0 27.95 27.95 28.00 27.55 28.25 903,154 25,309,219 28.023 21.08 21.08 21.12 20.78 21.30 1,197,615 21.133 0.00%
2021-05-13 0 27.95 27.95 28.00 27.35 28.45 541,500 15,183,500 28.040 21.08 21.08 21.12 20.63 21.45 718,049 21.145 1.27%
2021-05-12 0 27.60 27.60 27.70 27.40 28.30 972,705 26,979,177 27.736 20.81 20.81 20.89 20.66 21.34 1,289,842 20.917 -1.43%
2021-05-11 0 28.00 27.95 28.00 26.65 28.00 1,601,677 43,894,313 27.405 21.12 21.08 21.12 20.10 21.12 2,123,882 20.667 2.56%
2021-05-10 0 27.30 27.25 27.30 27.25 28.00 157,500 4,318,000 27.416 20.59 20.55 20.59 20.55 21.12 208,851 20.675 -0.73%
2021-05-07 0 27.50 27.45 27.50 27.25 28.00 364,000 10,062,425 27.644 20.74 20.70 20.74 20.55 21.12 482,677 20.847 -1.79%
2021-05-06 0 28.00 27.75 28.00 27.25 28.05 505,547 13,947,714 27.589 21.12 20.93 21.12 20.55 21.15 670,374 20.806 -1.41%
2021-05-05 0 28.40 28.25 28.40 27.70 28.50 412,000 11,674,575 28.336 21.42 21.30 21.42 20.89 21.49 546,327 21.369 3.46%
2021-05-04 0 27.45 27.45 27.55 27.40 28.05 228,000 6,268,725 27.494 20.70 20.70 20.78 20.66 21.15 302,336 20.734 -0.36%
2021-05-03 0 27.55 27.50 27.55 27.45 28.00 249,000 6,917,975 27.783 20.78 20.74 20.78 20.70 21.12 330,183 20.952 -1.61%
2021-04-30 0 28.00 27.95 28.00 27.55 28.15 264,000 7,367,285 27.906 21.12 21.08 21.12 20.78 21.23 350,074 21.045 0.00%
2021-04-29 0 28.00 27.90 28.00 27.80 28.10 152,182 4,255,682 27.964 21.12 21.04 21.12 20.96 21.19 201,799 21.089 0.18%
2021-04-28 0 27.95 27.90 27.95 27.60 28.60 775,000 21,713,237 28.017 21.08 21.04 21.08 20.81 21.57 1,027,678 21.128 -0.89%
2021-04-27 0 28.20 28.05 28.25 27.85 28.40 396,277 11,108,272 28.032 21.27 21.15 21.30 21.00 21.42 525,478 21.139 0.36%
2021-04-26 0 28.10 28.10 28.20 28.05 28.55 357,766 10,102,427 28.238 21.19 21.19 21.27 21.15 21.53 474,411 21.295 -1.75%
2021-04-23 0 28.60 28.60 28.65 28.40 29.10 370,500 10,612,712 28.644 21.57 21.57 21.61 21.42 21.95 491,297 21.601 -1.72%
2021-04-22 0 29.10 28.90 29.10 28.25 29.10 494,000 14,176,825 28.698 21.95 21.79 21.95 21.30 21.95 655,062 21.642 1.39%
2021-04-21 0 28.70 28.60 28.70 28.45 28.95 302,500 8,650,000 28.595 21.64 21.57 21.64 21.45 21.83 401,126 21.564 -1.03%
2021-04-20 0 29.00 28.95 29.00 28.85 29.45 360,735 10,464,825 29.010 21.87 21.83 21.87 21.76 22.21 478,348 21.877 0.00%
2021-04-19 0 29.00 29.00 29.05 29.00 29.95 464,939 13,553,131 29.150 21.87 21.87 21.91 21.87 22.59 616,526 21.983 -2.36%
2021-04-16 0 29.70 29.60 29.70 29.00 29.90 649,900 19,278,612 29.664 22.40 22.32 22.40 21.87 22.55 861,791 22.370 2.59%
2021-04-15 0 28.95 28.90 29.00 28.80 29.80 278,490 8,092,021 29.057 21.83 21.79 21.87 21.72 22.47 369,288 21.912 -0.69%
2021-04-14 0 29.15 29.00 29.15 28.85 29.40 278,198 8,084,799 29.061 21.98 21.87 21.98 21.76 22.17 368,901 21.916 -1.19%
2021-04-13 0 29.50 29.30 29.50 28.80 29.85 691,591 20,324,502 29.388 22.25 22.10 22.25 21.72 22.51 917,075 22.162 0.17%
2021-04-12 0 29.45 29.35 29.45 28.95 30.40 1,448,409 42,767,690 29.527 22.21 22.13 22.21 21.83 22.93 1,920,643 22.267 -2.48%
2021-04-09 0 30.20 30.15 30.20 29.90 30.40 643,500 19,390,700 30.133 22.77 22.74 22.77 22.55 22.93 853,305 22.724 0.67%
2021-04-08 0 30.00 29.95 30.00 29.40 30.20 466,100 13,994,600 30.025 22.62 22.59 22.62 22.17 22.77 618,066 22.643 2.04%
2021-04-07 0 29.40 29.35 29.40 29.30 30.50 652,440 19,577,629 30.007 22.17 22.13 22.17 22.10 23.00 865,159 22.629 -2.33%
2021-04-01 0 30.10 30.05 30.10 29.05 30.25 848,135 25,502,462 30.069 22.70 22.66 22.70 21.91 22.81 1,124,658 22.676 2.03%
2021-03-31 0 29.50 29.50 29.60 29.10 30.00 676,500 19,951,100 29.492 22.25 22.25 22.32 21.95 22.62 897,064 22.240 -1.50%
2021-03-30 0 29.95 29.90 29.95 28.95 30.10 790,000 23,585,587 29.855 22.59 22.55 22.59 21.83 22.70 1,047,569 22.515 3.45%
2021-03-29 0 28.95 28.90 28.95 28.85 29.95 410,800 11,998,682 29.208 21.83 21.79 21.83 21.76 22.59 544,736 22.027 -3.18%
2021-03-26 0 29.90 29.90 29.95 29.75 30.45 756,700 22,746,261 30.060 22.55 22.55 22.59 22.44 22.96 1,003,412 22.669 0.00%
2021-03-25 0 29.90 29.85 29.90 28.10 29.90 746,590 21,971,776 29.430 22.55 22.51 22.55 21.19 22.55 990,006 22.194 4.18%
2021-03-24 0 28.70 28.70 28.75 28.10 29.55 1,342,363 38,356,135 28.574 21.64 21.64 21.68 21.19 22.28 1,780,023 21.548 -3.37%
2021-03-23 0 29.70 29.70 29.75 29.20 30.20 654,000 19,434,596 29.717 22.40 22.40 22.44 22.02 22.77 867,228 22.410 0.17%
2021-03-22 0 29.65 29.40 29.65 29.45 30.20 660,500 19,628,362 29.717 22.36 22.17 22.36 22.21 22.77 875,847 22.411 -0.67%
2021-03-19 0 29.85 29.80 29.85 29.30 30.50 627,000 18,603,625 29.671 22.51 22.47 22.51 22.10 23.00 831,425 22.376 0.00%
2021-03-18 0 29.85 29.85 30.00 29.75 30.95 924,500 27,963,300 30.247 22.51 22.51 22.62 22.44 23.34 1,225,921 22.810 -2.29%
2021-03-17 0 30.55 30.50 30.55 29.85 31.20 759,500 22,981,312 30.258 23.04 23.00 23.04 22.51 23.53 1,007,125 22.819 -0.81%
2021-03-16 0 30.80 30.75 30.80 29.70 30.85 1,488,000 45,075,937 30.293 23.23 23.19 23.23 22.40 23.26 1,973,143 22.845 3.70%
2021-03-15 0 29.70 29.55 29.75 29.45 30.30 917,533 27,324,612 29.781 22.40 22.28 22.44 22.21 22.85 1,216,682 22.458 -0.34%
2021-03-12 0 29.80 29.75 29.80 29.70 30.80 377,000 11,335,462 30.068 22.47 22.44 22.47 22.40 23.23 499,916 22.675 -2.30%
2021-03-11 0 30.50 30.45 30.50 30.15 30.95 203,000 6,204,800 30.566 23.00 22.96 23.00 22.74 23.34 269,185 23.050 0.83%
2021-03-10 0 30.25 30.25 30.40 29.95 30.95 624,179 18,965,620 30.385 22.81 22.81 22.93 22.59 23.34 827,684 22.914 -0.66%
2021-03-09 0 30.45 30.40 30.45 28.80 31.15 1,207,000 36,675,875 30.386 22.96 22.93 22.96 21.72 23.49 1,600,526 22.915 5.36%
2021-03-08 0 28.90 28.90 28.95 28.90 32.80 1,256,500 37,736,600 30.033 21.79 21.79 21.83 21.79 24.74 1,666,165 22.649 -3.67%
2021-03-05 0 30.00 29.95 30.00 28.00 30.15 1,005,500 29,838,302 29.675 22.62 22.59 22.62 21.12 22.74 1,333,330 22.379 2.56%
2021-03-04 0 29.25 29.25 29.35 29.25 31.05 909,000 26,947,650 29.645 22.06 22.06 22.13 22.06 23.42 1,205,367 22.356 -3.94%
2021-03-03 0 30.45 30.45 30.55 30.20 31.50 355,628 10,869,554 30.564 22.96 22.96 23.04 22.77 23.75 471,576 23.049 -0.81%
2021-03-02 0 30.70 30.65 30.70 30.35 32.00 1,085,089 33,447,179 30.824 23.15 23.11 23.15 22.89 24.13 1,438,868 23.245 -1.44%
2021-03-01 0 31.15 31.15 31.20 30.75 31.85 873,000 27,103,689 31.047 23.49 23.49 23.53 23.19 24.02 1,157,630 23.413 1.14%
2021-02-26 0 30.80 30.75 30.80 30.40 31.40 1,050,500 32,384,787 30.828 23.23 23.19 23.23 22.93 23.68 1,393,002 23.248 -2.53%
2021-02-25 0 31.60 31.55 31.60 31.00 32.30 2,466,400 78,243,720 31.724 23.83 23.79 23.83 23.38 24.36 3,270,537 23.924 0.16%
2021-02-24 0 31.55 31.50 31.55 30.35 33.20 3,940,600 122,832,565 31.171 23.79 23.75 23.79 22.89 25.04 5,225,380 23.507 -4.83%
2021-02-23 0 33.15 33.15 33.20 33.00 34.40 866,000 28,868,225 33.335 25.00 25.00 25.04 24.89 25.94 1,148,348 25.139 -2.79%
2021-02-22 0 34.10 34.10 34.15 33.55 35.80 1,115,940 38,066,907 34.112 25.72 25.72 25.75 25.30 27.00 1,479,777 25.725 -3.13%
2021-02-19 0 35.20 35.15 35.20 34.95 36.80 1,075,500 38,112,912 35.437 26.55 26.51 26.55 26.36 27.75 1,426,152 26.724 -3.03%
2021-02-18 0 36.30 36.30 36.35 35.95 37.60 1,153,000 42,102,286 36.515 27.37 27.37 27.41 27.11 28.36 1,528,920 27.537 -2.02%
2021-02-17 0 37.05 37.00 37.05 34.70 39.40 1,000,360 36,645,310 36.632 27.94 27.90 27.94 26.17 29.71 1,326,514 27.625 -5.96%
2021-02-16 0 39.40 39.40 39.45 38.20 39.95 1,132,314 44,341,278 39.160 29.71 29.71 29.75 28.81 30.13 1,501,490 29.532 4.93%
2021-02-11 0 37.55 37.55 37.60 37.20 38.25 221,500 8,311,312 37.523 28.32 28.32 28.36 28.05 28.85 293,717 28.297 -1.44%
2021-02-10 0 38.10 38.10 38.25 37.50 39.00 280,800 10,695,582 38.090 28.73 28.73 28.85 28.28 29.41 372,351 28.724 -0.78%
2021-02-09 0 38.40 38.40 38.45 37.75 39.10 250,904 9,639,998 38.421 28.96 28.96 29.00 28.47 29.49 332,708 28.974 1.19%
2021-02-08 0 37.95 37.90 37.95 37.65 38.80 440,495 16,740,135 38.003 28.62 28.58 28.62 28.39 29.26 584,113 28.659 -0.13%
2021-02-05 0 38.00 38.00 38.05 36.50 38.40 646,000 24,542,075 37.991 28.66 28.66 28.69 27.53 28.96 856,620 28.650 -1.04%
2021-02-04 0 38.40 38.30 38.40 36.60 38.45 1,266,442 47,732,478 37.690 28.96 28.88 28.96 27.60 29.00 1,679,349 28.423 3.78%
2021-02-03 0 37.00 37.00 37.10 36.85 38.25 542,800 20,157,680 37.136 27.90 27.90 27.98 27.79 28.85 719,773 28.006 -1.46%
2021-02-02 0 37.55 37.55 37.60 36.85 38.45 1,710,300 63,793,706 37.300 28.32 28.32 28.36 27.79 29.00 2,267,920 28.129 0.13%
2021-02-01 0 37.50 37.50 37.55 37.05 38.15 496,040 18,641,379 37.580 28.28 28.28 28.32 27.94 28.77 657,767 28.340 -0.92%
2021-01-29 0 37.85 37.85 37.95 37.65 39.35 714,257 27,418,201 38.387 28.54 28.54 28.62 28.39 29.67 947,131 28.949 -0.66%
2021-01-28 0 38.10 38.00 38.15 36.25 38.55 1,100,500 41,490,937 37.702 28.73 28.66 28.77 27.34 29.07 1,459,303 28.432 3.11%
2021-01-27 0 36.95 36.85 36.95 36.20 38.75 1,665,836 62,623,779 37.593 27.86 27.79 27.86 27.30 29.22 2,208,960 28.350 -1.99%
2021-01-26 0 37.70 37.70 37.75 37.50 39.30 607,000 23,227,872 38.267 28.43 28.43 28.47 28.28 29.64 804,904 28.858 -2.96%
2021-01-25 0 38.85 38.60 38.85 37.50 40.20 1,671,000 65,129,492 38.976 29.30 29.11 29.30 28.28 30.32 2,215,807 29.393 4.72%
2021-01-22 0 37.10 37.00 37.15 36.05 37.25 702,000 25,744,012 36.672 27.98 27.90 28.02 27.19 28.09 930,878 27.656 0.82%
2021-01-21 0 36.80 36.70 36.80 36.65 37.85 608,000 22,436,475 36.902 27.75 27.68 27.75 27.64 28.54 806,230 27.829 -2.13%
2021-01-20 0 37.60 37.50 37.60 36.55 37.70 919,638 34,200,588 37.189 28.36 28.28 28.36 27.56 28.43 1,219,474 28.045 0.80%
2021-01-19 0 37.30 37.10 37.30 35.90 37.90 1,881,751 69,669,453 37.024 28.13 27.98 28.13 27.07 28.58 2,495,271 27.921 0.81%
2021-01-18 0 37.00 36.80 37.00 35.15 38.10 2,012,924 73,863,577 36.695 27.90 27.75 27.90 26.51 28.73 2,669,211 27.672 2.49%
2021-01-15 0 36.10 36.05 36.10 35.60 36.70 1,725,797 62,241,752 36.066 27.22 27.19 27.22 26.85 27.68 2,288,470 27.198 -0.28%
2021-01-14 0 36.20 36.15 36.20 33.80 37.00 3,175,028 114,846,924 36.172 27.30 27.26 27.30 25.49 27.90 4,210,203 27.278 6.47%
2021-01-13 0 34.00 33.90 34.00 33.30 34.15 1,394,803 47,141,374 33.798 25.64 25.56 25.64 25.11 25.75 1,849,560 25.488 2.10%
2021-01-12 0 33.30 33.20 33.30 31.85 33.40 1,934,615 63,134,710 32.634 25.11 25.04 25.11 24.02 25.19 2,565,370 24.610 4.88%
2021-01-11 0 31.75 31.55 31.75 30.90 32.60 1,871,940 59,053,251 31.547 23.94 23.79 23.94 23.30 24.58 2,482,261 23.790 0.47%
2021-01-08 0 31.60 31.55 31.60 30.60 31.65 591,535 18,523,084 31.314 23.83 23.79 23.83 23.08 23.87 784,397 23.614 2.93%
2021-01-07 0 30.70 30.70 30.75 29.70 31.45 671,658 20,460,854 30.463 23.15 23.15 23.19 22.40 23.72 890,643 22.973 -1.29%
2021-01-06 0 31.10 31.00 31.10 29.90 31.35 1,029,000 31,458,700 30.572 23.45 23.38 23.45 22.55 23.64 1,364,492 23.055 4.19%
2021-01-05 0 29.85 29.75 29.85 29.55 29.95 335,637 9,988,125 29.759 22.51 22.44 22.51 22.28 22.59 445,067 22.442 0.67%
2021-01-04 0 29.65 29.65 29.70 29.00 29.95 1,295,206 38,341,781 29.603 22.36 22.36 22.40 21.87 22.59 1,717,491 22.324 3.31%
2020-12-31 0 28.70 28.70 28.75 28.35 30.45 800,119 22,988,000 28.731 21.64 21.64 21.68 21.38 22.96 1,060,987 21.667 -3.37%
2020-12-30 0 29.70 29.65 29.70 29.50 31.00 2,725,000 81,974,637 30.082 22.40 22.36 22.40 22.25 23.38 3,613,450 22.686 0.51%
2020-12-29 0 29.55 29.50 29.55 29.00 29.80 334,610 9,858,484 29.463 22.28 22.25 22.28 21.87 22.47 443,705 22.219 1.72%
2020-12-28 0 29.05 29.05 29.10 28.55 30.15 574,000 16,664,700 29.033 21.91 21.91 21.95 21.53 22.74 761,145 21.894 -3.97%
2020-12-24 0 30.25 30.15 30.25 30.05 30.50 74,000 2,238,750 30.253 22.81 22.74 22.81 22.66 23.00 98,127 22.815 0.00%
2020-12-23 0 30.25 30.25 30.30 30.10 30.75 521,243 15,789,755 30.293 22.81 22.81 22.85 22.70 23.19 691,187 22.844 0.17%
2020-12-22 0 30.20 30.15 30.20 29.95 30.80 466,500 14,178,850 30.394 22.77 22.74 22.77 22.59 23.23 618,596 22.921 -1.79%
2020-12-21 0 30.75 30.75 30.80 30.55 30.95 659,302 20,297,406 30.786 23.19 23.19 23.23 23.04 23.34 874,259 23.217 -0.49%
2020-12-18 0 30.90 30.90 30.95 30.55 30.95 395,802 12,186,801 30.790 23.30 23.30 23.34 23.04 23.34 524,848 23.220 0.49%
2020-12-17 0 30.75 30.75 30.80 30.60 31.35 587,000 18,063,125 30.772 23.19 23.19 23.23 23.08 23.64 778,384 23.206 -1.13%
2020-12-16 0 31.10 31.05 31.10 30.65 31.45 1,311,300 40,570,310 30.939 23.45 23.42 23.45 23.11 23.72 1,738,832 23.332 -0.80%
2020-12-15 0 31.35 31.30 31.35 31.15 31.90 362,200 11,361,117 31.367 23.64 23.60 23.64 23.49 24.06 480,290 23.655 -0.48%
2020-12-14 0 31.50 31.50 31.65 31.35 31.95 271,000 8,589,600 31.696 23.75 23.75 23.87 23.64 24.09 359,356 23.903 -0.47%
2020-12-11 0 31.65 31.50 31.65 31.00 32.00 715,500 22,541,535 31.505 23.87 23.75 23.87 23.38 24.13 948,779 23.758 0.80%
2020-12-10 0 31.40 31.40 31.45 30.70 31.65 1,045,500 32,647,460 31.227 23.68 23.68 23.72 23.15 23.87 1,386,371 23.549 1.78%
2020-12-09 0 30.85 30.80 30.85 30.50 31.40 926,500 28,717,495 30.996 23.26 23.23 23.26 23.00 23.68 1,228,573 23.375 -1.44%
2020-12-08 0 31.30 31.20 31.30 30.90 31.55 583,400 18,306,925 31.380 23.60 23.53 23.60 23.30 23.79 773,610 23.664 -1.26%
2020-12-07 0 31.70 31.70 31.75 31.45 32.20 880,370 28,111,563 31.932 23.91 23.91 23.94 23.72 24.28 1,167,403 24.080 -1.25%
2020-12-04 0 32.10 32.00 32.15 31.60 32.25 886,500 28,341,334 31.970 24.21 24.13 24.25 23.83 24.32 1,175,531 24.109 0.31%
2020-12-03 0 32.00 32.00 32.05 31.40 32.20 551,579 17,671,769 32.039 24.13 24.13 24.17 23.68 24.28 731,414 24.161 0.00%
2020-12-02 0 32.00 31.90 32.00 31.50 33.10 1,081,089 34,629,339 32.032 24.13 24.06 24.13 23.75 24.96 1,433,564 24.156 0.00%
2020-12-01 0 32.00 32.00 32.05 31.60 32.45 1,080,230 34,460,332 31.901 24.13 24.13 24.17 23.83 24.47 1,432,425 24.057 0.95%
2020-11-30 0 31.70 31.70 31.75 31.10 31.95 973,394 30,841,921 31.685 23.91 23.91 23.94 23.45 24.09 1,290,756 23.894 -0.63%
2020-11-27 0 31.90 31.90 31.95 31.70 32.00 556,513 17,748,832 31.893 24.06 24.06 24.09 23.91 24.13 737,957 24.051 0.63%
2020-11-26 0 31.70 31.65 31.70 31.55 31.75 123,000 3,894,750 31.665 23.91 23.87 23.91 23.79 23.94 163,103 23.879 0.00%
2020-11-25 0 31.70 31.65 31.70 31.55 32.20 1,034,500 32,794,450 31.701 23.91 23.87 23.91 23.79 24.28 1,371,785 23.906 -1.25%
2020-11-24 0 32.10 32.05 32.10 31.70 32.40 986,962 31,654,016 32.072 24.21 24.17 24.21 23.91 24.43 1,308,748 24.186 0.31%
2020-11-23 0 32.00 32.00 32.05 32.00 33.25 907,414 29,620,824 32.643 24.13 24.13 24.17 24.13 25.07 1,203,264 24.617 -0.62%
2020-11-20 0 32.20 32.10 32.20 31.15 32.40 2,729,000 85,799,475 31.440 24.28 24.21 24.28 23.49 24.43 3,618,754 23.710 3.04%
2020-11-19 0 31.25 31.25 31.30 31.05 31.65 1,830,801 57,233,120 31.261 23.57 23.57 23.60 23.42 23.87 2,427,709 23.575 0.48%
2020-11-18 0 31.10 31.05 31.10 30.50 32.05 1,000,860 30,926,013 30.899 23.45 23.42 23.45 23.00 24.17 1,327,177 23.302 -0.16%
2020-11-17 0 31.15 31.10 31.15 30.95 32.00 720,168 22,435,775 31.154 23.49 23.45 23.49 23.34 24.13 954,969 23.494 -1.27%
2020-11-16 0 31.55 31.55 31.60 30.80 32.05 1,019,500 32,062,650 31.449 23.79 23.79 23.83 23.23 24.17 1,351,894 23.717 1.94%
2020-11-13 0 30.95 30.90 31.00 30.65 31.25 797,500 24,706,912 30.980 23.34 23.30 23.38 23.11 23.57 1,057,514 23.363 -1.75%
2020-11-12 0 31.50 31.50 31.55 31.20 32.10 272,848 8,608,299 31.550 23.75 23.75 23.79 23.53 24.21 361,806 23.793 -1.10%
2020-11-11 0 31.85 31.85 31.95 31.80 33.05 637,000 20,696,894 32.491 24.02 24.02 24.09 23.98 24.92 844,685 24.502 -3.04%
2020-11-10 0 32.85 32.75 32.85 32.55 33.05 444,500 14,588,025 32.819 24.77 24.70 24.77 24.55 24.92 589,423 24.750 0.00%
2020-11-09 0 32.85 32.85 32.90 32.45 33.45 939,423 30,803,129 32.789 24.77 24.77 24.81 24.47 25.23 1,245,709 24.727 1.23%
2020-11-06 0 32.45 32.40 32.45 32.30 34.10 1,474,000 48,160,500 32.673 24.47 24.43 24.47 24.36 25.72 1,954,578 24.640 -2.11%
2020-11-05 0 33.15 32.85 33.15 31.25 34.35 1,979,900 65,161,028 32.911 25.00 24.77 25.00 23.57 25.90 2,625,420 24.819 7.11%
2020-11-04 0 30.95 30.95 31.00 30.75 31.30 575,500 17,824,475 30.972 23.34 23.34 23.38 23.19 23.60 763,134 23.357 -0.16%
2020-11-03 0 31.00 31.00 31.05 30.35 32.00 512,500 15,989,275 31.199 23.38 23.38 23.42 22.89 24.13 679,594 23.528 0.65%
2020-11-02 0 30.80 30.80 30.90 29.80 30.90 827,957 25,231,442 30.474 23.23 23.23 23.30 22.47 23.30 1,097,901 22.982 0.00%
2020-10-30 0 30.80 30.80 30.85 30.55 31.50 323,076 9,947,024 30.788 23.23 23.23 23.26 23.04 23.75 428,411 23.218 -1.75%
2020-10-29 0 31.35 31.25 31.35 30.65 31.45 149,579 4,656,452 31.130 23.64 23.57 23.64 23.11 23.72 198,347 23.476 -0.48%
2020-10-28 0 31.50 31.45 31.50 30.40 31.55 273,500 8,534,750 31.206 23.75 23.72 23.75 22.93 23.79 362,671 23.533 2.11%
2020-10-27 0 30.85 30.70 30.85 30.10 31.25 719,500 22,066,825 30.670 23.26 23.15 23.26 22.70 23.57 954,083 23.129 -2.06%
2020-10-23 0 31.50 31.30 31.50 30.80 31.50 190,862 5,955,297 31.202 23.75 23.60 23.75 23.23 23.75 253,090 23.530 2.44%
2020-10-22 0 30.75 30.65 30.75 30.50 31.10 342,000 10,480,637 30.645 23.19 23.11 23.19 23.00 23.45 453,505 23.110 -0.49%
2020-10-21 0 30.90 30.85 30.90 30.70 31.25 203,855 6,287,275 30.842 23.30 23.26 23.30 23.15 23.57 270,319 23.259 -0.48%
2020-10-20 0 31.05 30.95 31.05 30.00 31.05 710,500 21,510,675 30.275 23.42 23.34 23.42 22.62 23.42 942,149 22.831 2.81%
2020-10-19 0 30.20 30.20 30.25 30.10 31.20 416,655 12,716,857 30.521 22.77 22.77 22.81 22.70 23.53 552,500 23.017 -2.58%
2020-10-16 0 31.00 30.85 31.00 30.60 31.40 914,952 28,336,364 30.970 23.38 23.26 23.38 23.08 23.68 1,213,260 23.356 -1.59%
2020-10-15 0 31.50 31.25 31.50 31.10 32.60 801,834 25,509,167 31.814 23.75 23.57 23.75 23.45 24.58 1,063,261 23.991 -2.93%
2020-10-14 0 32.45 32.45 32.50 31.50 33.00 965,000 31,448,262 32.589 24.47 24.47 24.51 23.75 24.89 1,279,625 24.576 1.09%
2020-10-12 0 32.10 32.00 32.10 31.80 33.00 1,163,887 37,216,467 31.976 24.21 24.13 24.21 23.98 24.89 1,543,357 24.114 -0.93%
2020-10-09 0 32.40 32.25 32.40 31.80 32.75 387,000 12,553,225 32.437 24.43 24.32 24.43 23.98 24.70 513,176 24.462 -2.70%
2020-10-08 0 33.30 33.25 33.30 33.25 33.95 289,500 9,660,225 33.369 25.11 25.07 25.11 25.07 25.60 383,888 25.164 -0.45%
2020-10-07 0 33.45 33.45 33.55 33.35 34.05 334,000 11,258,900 33.709 25.23 25.23 25.30 25.15 25.68 442,896 25.421 -1.04%
2020-10-06 0 33.80 33.80 33.90 33.30 34.00 641,021 21,428,593 33.429 25.49 25.49 25.56 25.11 25.64 850,017 25.210 1.20%
2020-10-05 0 33.40 33.35 33.40 33.10 34.60 1,107,000 36,928,437 33.359 25.19 25.15 25.19 24.96 26.09 1,467,923 25.157 0.15%
2020-09-30 0 33.35 33.30 33.40 33.25 35.00 273,698 9,188,143 33.570 25.15 25.11 25.19 25.07 26.39 362,934 25.316 -0.60%
2020-09-29 0 33.55 33.40 33.55 33.25 34.20 428,000 14,277,762 33.359 25.30 25.19 25.30 25.07 25.79 567,544 25.157 1.05%
2020-09-28 0 33.20 33.10 33.20 33.10 33.60 2,140,321 71,019,292 33.182 25.04 24.96 25.04 24.96 25.34 2,838,144 25.023 -0.15%
2020-09-25 0 33.25 33.25 33.30 33.15 34.00 533,500 17,748,350 33.268 25.07 25.07 25.11 25.00 25.64 707,441 25.088 -0.75%
2020-09-24 0 33.50 33.30 33.50 33.15 33.80 175,000 5,833,625 33.335 25.26 25.11 25.26 25.00 25.49 232,056 25.139 0.75%
2020-09-23 0 33.25 33.25 33.30 33.10 34.05 486,983 16,239,437 33.347 25.07 25.07 25.11 24.96 25.68 645,757 25.148 -1.04%
2020-09-22 0 33.60 33.45 33.65 33.40 33.95 266,000 8,941,675 33.615 25.34 25.23 25.38 25.19 25.60 352,726 25.350 -1.18%
2020-09-21 0 34.00 34.00 34.05 33.75 34.35 276,000 9,402,228 34.066 25.64 25.64 25.68 25.45 25.90 365,986 25.690 -2.02%
2020-09-18 0 34.70 34.55 34.70 34.00 34.70 280,712 9,677,276 34.474 26.17 26.06 26.17 25.64 26.17 372,234 25.998 0.29%
2020-09-17 0 34.60 34.50 34.60 33.45 35.20 704,518 24,304,724 34.498 26.09 26.02 26.09 25.23 26.55 934,217 26.016 1.47%
2020-09-16 0 34.10 34.00 34.10 33.95 34.40 184,500 6,281,100 34.044 25.72 25.64 25.72 25.60 25.94 244,654 25.673 0.00%
2020-09-15 0 34.10 34.10 34.15 33.80 34.85 331,000 11,272,700 34.056 25.72 25.72 25.75 25.49 26.28 438,918 25.683 -0.87%
2020-09-14 0 34.40 34.40 34.50 34.10 34.70 234,492 8,061,278 34.378 25.94 25.94 26.02 25.72 26.17 310,945 25.925 -0.86%
2020-09-11 0 34.70 34.65 34.70 34.00 34.70 139,340 4,776,773 34.281 26.17 26.13 26.17 25.64 26.17 184,770 25.853 1.17%
2020-09-10 0 34.30 34.20 34.35 34.05 35.10 880,500 30,369,487 34.491 25.87 25.79 25.90 25.68 26.47 1,167,575 26.011 0.59%
2020-09-09 0 34.10 34.00 34.10 33.00 34.20 558,500 18,767,375 33.603 25.72 25.64 25.72 24.89 25.79 740,591 25.341 1.49%
2020-09-08 0 33.60 33.50 33.60 32.75 33.80 246,476 8,184,275 33.205 25.34 25.26 25.34 24.70 25.49 326,836 25.041 3.32%
2020-09-07 0 33.15 33.15 33.20 32.95 33.50 325,111 10,789,754 33.188 24.52 24.52 24.56 24.38 24.78 439,461 24.552 -0.90%
2020-09-04 0 33.45 33.45 33.60 32.05 33.85 449,000 14,872,200 33.123 24.75 24.75 24.86 23.71 25.04 606,925 24.504 -0.59%
2020-09-03 0 33.65 33.50 33.75 33.10 34.15 154,500 5,204,183 33.684 24.89 24.78 24.97 24.49 25.26 208,842 24.919 -0.15%
2020-09-02 0 33.70 33.65 33.70 33.40 34.65 244,180 8,219,565 33.662 24.93 24.89 24.93 24.71 25.63 330,064 24.903 0.15%
2020-09-01 0 33.65 33.50 33.70 33.30 34.60 598,000 20,073,758 33.568 24.89 24.78 24.93 24.64 25.60 808,332 24.834 -0.88%
2020-08-31 0 33.95 33.85 33.95 33.50 35.35 604,816 20,668,851 34.174 25.12 25.04 25.12 24.78 26.15 817,545 25.282 -1.74%
2020-08-28 0 34.55 34.45 34.55 33.75 35.50 1,446,500 50,038,200 34.593 25.56 25.49 25.56 24.97 26.26 1,955,271 25.591 0.88%
2020-08-27 0 34.25 34.20 34.30 33.40 34.40 1,325,845 44,927,552 33.886 25.34 25.30 25.37 24.71 25.45 1,792,179 25.069 2.24%
2020-08-26 0 33.50 33.50 33.60 32.50 33.90 2,598,000 86,421,550 33.265 24.78 24.78 24.86 24.04 25.08 3,511,783 24.609 3.88%
2020-08-25 0 32.25 32.15 32.25 31.80 32.65 344,000 11,059,025 32.148 23.86 23.78 23.86 23.53 24.15 464,994 23.783 2.38%
2020-08-24 0 31.50 31.35 31.50 30.70 31.65 1,099,151 34,192,643 31.108 23.30 23.19 23.30 22.71 23.41 1,485,750 23.014 2.27%
2020-08-21 0 30.80 30.80 30.90 30.80 31.90 151,500 4,691,225 30.965 22.79 22.79 22.86 22.79 23.60 204,786 22.908 -1.91%
2020-08-20 0 31.40 30.95 31.45 30.55 31.50 721,456 22,448,862 31.116 23.23 22.90 23.27 22.60 23.30 975,211 23.020 -0.48%
2020-08-19 0 31.55 31.35 31.55 30.85 32.10 386,000 12,147,950 31.471 23.34 23.19 23.34 22.82 23.75 521,766 23.282 -0.32%
2020-08-18 0 31.65 31.60 31.65 31.35 31.90 210,500 6,651,500 31.599 23.41 23.38 23.41 23.19 23.60 284,538 23.376 0.48%
2020-08-17 0 31.50 31.40 31.50 31.20 32.50 261,612 8,240,331 31.498 23.30 23.23 23.30 23.08 24.04 353,628 23.302 -1.25%
2020-08-14 0 31.90 31.90 31.95 31.00 32.15 453,135 14,394,598 31.767 23.60 23.60 23.64 22.93 23.78 612,514 23.501 1.92%
2020-08-13 0 31.30 31.20 31.30 30.30 31.45 579,493 17,786,320 30.693 23.16 23.08 23.16 22.42 23.27 783,315 22.706 2.62%
2020-08-12 0 30.50 30.50 30.65 30.10 31.30 175,500 5,347,550 30.470 22.56 22.56 22.67 22.27 23.16 237,228 22.542 -1.93%
2020-08-11 0 31.10 30.95 31.15 30.65 31.35 308,225 9,562,160 31.023 23.01 22.90 23.04 22.67 23.19 416,636 22.951 0.81%
2020-08-10 0 30.85 30.80 30.90 30.55 31.60 260,000 8,067,387 31.028 22.82 22.79 22.86 22.60 23.38 351,449 22.955 -3.29%
2020-08-07 0 31.90 31.80 31.90 30.35 32.25 1,072,500 33,540,900 31.274 23.60 23.53 23.60 22.45 23.86 1,449,726 23.136 0.63%
2020-08-06 0 31.70 31.60 31.75 31.00 32.80 600,478 19,068,033 31.755 23.45 23.38 23.49 22.93 24.27 811,681 23.492 -1.40%
2020-08-05 0 32.15 32.10 32.15 31.05 32.20 1,096,000 34,435,480 31.419 23.78 23.75 23.78 22.97 23.82 1,481,491 23.244 2.72%
2020-08-04 0 31.30 31.15 31.30 30.90 31.65 349,508 10,875,362 31.116 23.16 23.04 23.16 22.86 23.41 472,439 23.020 0.16%
2020-08-03 0 31.25 31.20 31.30 30.40 31.55 471,000 14,603,587 31.005 23.12 23.08 23.16 22.49 23.34 636,663 22.938 0.81%
2020-07-31 0 31.00 30.95 31.00 30.80 32.35 745,711 23,186,386 31.093 22.93 22.90 22.93 22.79 23.93 1,007,997 23.002 -3.13%
2020-07-30 0 32.00 31.95 32.05 31.70 32.45 508,500 16,270,000 31.996 23.67 23.64 23.71 23.45 24.01 687,352 23.671 1.43%
2020-07-29 0 31.55 31.45 31.70 31.15 32.80 1,265,000 39,781,074 31.447 23.34 23.27 23.45 23.04 24.27 1,709,933 23.265 -1.56%
2020-07-28 0 32.05 32.00 32.05 31.75 32.45 407,000 13,072,525 32.119 23.71 23.67 23.71 23.49 24.01 550,152 23.762 1.26%
2020-07-27 0 31.65 31.60 31.65 31.10 32.30 985,139 31,038,481 31.507 23.41 23.38 23.41 23.01 23.90 1,331,638 23.309 0.48%
2020-07-24 0 31.50 31.45 31.50 31.45 33.00 1,758,346 56,146,732 31.932 23.30 23.27 23.30 23.27 24.41 2,376,801 23.623 -4.69%
2020-07-23 0 33.05 33.05 33.10 32.90 34.65 1,162,325 38,716,599 33.310 24.45 24.45 24.49 24.34 25.63 1,571,144 24.642 -3.78%
2020-07-22 0 34.35 34.35 34.40 34.10 36.60 1,111,500 39,380,775 35.430 25.41 25.41 25.45 25.23 27.08 1,502,443 26.211 -1.72%
2020-07-21 0 34.95 34.85 34.95 33.90 35.00 400,077 13,900,169 34.744 25.86 25.78 25.86 25.08 25.89 540,794 25.703 2.49%
2020-07-20 0 34.10 34.05 34.10 33.65 35.00 912,975 30,970,720 33.923 25.23 25.19 25.23 24.89 25.89 1,234,092 25.096 -0.58%
2020-07-17 0 34.30 34.20 34.30 33.30 34.30 575,700 19,481,560 33.840 25.37 25.30 25.37 24.64 25.37 778,188 25.035 0.88%
2020-07-16 0 34.00 33.90 34.00 33.55 35.40 2,123,000 72,606,045 34.200 25.15 25.08 25.15 24.82 26.19 2,869,713 25.301 -2.86%
2020-07-15 0 35.00 35.00 35.05 34.30 36.05 1,454,000 50,642,650 34.830 25.89 25.89 25.93 25.37 26.67 1,965,409 25.767 -2.10%
2020-07-14 0 35.75 35.75 35.80 35.00 36.00 869,000 30,929,475 35.592 26.45 26.45 26.48 25.89 26.63 1,174,650 26.331 -1.79%
2020-07-13 0 36.40 36.35 36.40 34.65 36.75 659,238 23,831,190 36.150 26.93 26.89 26.93 25.63 27.19 891,109 26.743 2.82%
2020-07-10 0 35.40 35.40 35.45 35.10 35.90 407,020 14,393,858 35.364 26.19 26.19 26.23 25.97 26.56 550,179 26.162 -1.80%
2020-07-09 0 36.05 35.85 36.05 35.65 36.30 781,867 28,158,406 36.014 26.67 26.52 26.67 26.37 26.85 1,056,870 26.643 1.84%
2020-07-08 0 35.40 35.40 35.50 35.00 35.90 812,000 28,723,500 35.374 26.19 26.19 26.26 25.89 26.56 1,097,601 26.169 -0.14%
2020-07-07 0 35.45 35.30 35.45 35.00 38.80 1,403,820 50,265,409 35.806 26.23 26.11 26.23 25.89 28.70 1,897,579 26.489 0.42%
2020-07-06 0 35.30 35.25 35.35 34.30 35.80 851,373 30,054,341 35.301 26.11 26.08 26.15 25.37 26.48 1,150,823 26.116 0.43%
2020-07-03 0 35.15 35.00 35.15 34.20 35.20 368,000 12,788,137 34.750 26.00 25.89 26.00 25.30 26.04 497,435 25.708 1.44%
2020-07-02 0 34.65 34.65 34.75 34.65 36.25 1,025,696 35,847,794 34.950 25.63 25.63 25.71 25.63 26.82 1,386,459 25.856 -1.14%
2020-06-30 0 35.05 35.00 35.05 33.40 35.40 2,519,162 87,988,601 34.928 25.93 25.89 25.93 24.71 26.19 3,405,216 25.839 1.45%
2020-06-29 0 34.55 34.45 34.55 34.30 36.00 826,526 29,110,031 35.220 25.56 25.49 25.56 25.37 26.63 1,117,236 26.055 -4.43%
2020-06-26 0 36.15 36.00 36.15 34.15 36.15 1,130,153 40,323,925 35.680 26.74 26.63 26.74 25.26 26.74 1,527,657 26.396 3.58%
2020-06-24 0 34.90 34.90 34.95 33.95 35.20 536,741 18,702,332 34.844 25.82 25.82 25.86 25.12 26.04 725,527 25.778 2.80%
2020-06-23 0 33.95 33.90 33.95 32.55 34.10 695,455 23,559,108 33.876 25.12 25.08 25.12 24.08 25.23 940,064 25.061 1.95%
2020-06-22 0 33.30 33.25 33.30 33.00 34.80 1,871,666 63,106,282 33.717 24.64 24.60 24.64 24.41 25.74 2,529,979 24.943 -3.48%
2020-06-19 0 34.50 34.50 34.55 34.10 34.90 759,405 26,233,805 34.545 25.52 25.52 25.56 25.23 25.82 1,026,507 25.556 0.58%
2020-06-18 0 34.30 34.20 34.30 33.70 34.50 463,000 15,842,425 34.217 25.37 25.30 25.37 24.93 25.52 625,849 25.313 0.59%
2020-06-17 0 34.10 34.10 34.20 33.90 34.95 418,000 14,272,700 34.145 25.23 25.23 25.30 25.08 25.86 565,021 25.260 -0.58%
2020-06-16 0 34.30 34.30 34.35 33.55 34.85 783,662 26,773,219 34.164 25.37 25.37 25.41 24.82 25.78 1,059,296 25.275 1.33%
2020-06-15 0 33.85 33.80 33.85 32.85 34.15 1,849,044 61,930,649 33.493 25.04 25.01 25.04 24.30 25.26 2,499,400 24.778 -2.87%
2020-06-12 0 34.85 34.75 34.85 34.00 35.50 955,432 33,203,426 34.752 25.78 25.71 25.78 25.15 26.26 1,291,482 25.710 -0.29%
2020-06-11 0 34.95 34.95 35.00 34.80 37.35 1,235,064 43,933,690 35.572 25.86 25.86 25.89 25.74 27.63 1,669,468 26.316 -6.30%
2020-06-10 0 37.30 37.25 37.40 37.15 37.85 555,392 20,769,202 37.396 27.59 27.56 27.67 27.48 28.00 750,738 27.665 -0.53%
2020-06-09 0 37.50 37.25 37.50 37.00 38.45 3,154,770 117,266,226 37.171 27.74 27.56 27.74 27.37 28.45 4,264,383 27.499 0.94%
2020-06-08 0 37.15 37.05 37.15 36.65 39.35 1,010,084 37,789,732 37.412 27.48 27.41 27.48 27.11 29.11 1,365,356 27.678 -1.46%
2020-06-05 0 37.70 37.65 37.75 35.80 38.80 2,794,905 105,433,830 37.724 27.89 27.85 27.93 26.48 28.70 3,777,945 27.908 6.35%
2020-06-04 0 35.45 35.45 35.60 35.15 36.10 275,414 9,777,908 35.503 26.23 26.23 26.34 26.00 26.71 372,284 26.265 0.42%
2020-06-03 0 35.30 35.30 35.35 35.15 36.65 646,000 22,959,950 35.542 26.11 26.11 26.15 26.00 27.11 873,215 26.294 -3.81%
2020-06-02 0 36.70 36.60 36.70 34.70 36.75 1,132,980 40,913,158 36.111 27.15 27.08 27.15 25.67 27.19 1,531,478 26.715 4.56%
2020-06-01 0 35.10 35.10 35.25 34.50 35.60 838,500 29,366,775 35.023 25.97 25.97 26.08 25.52 26.34 1,133,422 25.910 -0.85%
2020-05-29 0 35.40 35.20 35.40 34.40 35.65 882,041 31,040,724 35.192 26.19 26.04 26.19 25.45 26.37 1,192,277 26.035 -0.28%
2020-05-28 0 35.50 35.40 35.50 34.65 36.05 1,549,500 54,904,075 35.433 26.26 26.19 26.26 25.63 26.67 2,094,499 26.213 2.45%
2020-05-27 0 34.65 34.60 34.70 34.00 34.85 821,164 28,234,431 34.383 25.63 25.60 25.67 25.15 25.78 1,109,988 25.437 -1.84%
2020-05-26 0 35.30 35.15 35.30 34.40 35.45 1,095,000 38,396,825 35.066 26.11 26.00 26.11 25.45 26.23 1,480,139 25.941 2.02%
2020-05-25 0 34.60 34.50 34.60 32.70 34.60 483,278 16,305,079 33.739 25.60 25.52 25.60 24.19 25.60 653,259 24.960 4.85%
2020-05-22 0 33.00 33.00 33.05 32.75 34.55 2,276,711 76,556,325 33.626 24.41 24.41 24.45 24.23 25.56 3,077,488 24.876 -4.76%
2020-05-21 0 34.65 34.45 34.65 34.40 35.20 1,217,223 41,924,180 34.442 25.63 25.49 25.63 25.45 26.04 1,645,351 25.480 0.73%
2020-05-20 0 34.40 34.40 34.45 34.00 35.30 526,894 18,078,091 34.311 25.45 25.45 25.49 25.15 26.11 712,216 25.383 -2.55%
2020-05-19 0 35.30 35.20 35.35 35.00 36.55 244,400 8,682,785 35.527 26.11 26.04 26.15 25.89 27.04 330,362 26.283 0.28%
2020-05-18 0 35.20 35.10 35.20 34.60 35.35 499,500 17,488,175 35.011 26.04 25.97 26.04 25.60 26.15 675,187 25.901 0.14%
2020-05-15 0 35.15 35.10 35.15 34.80 37.00 1,857,760 66,085,523 35.573 26.00 25.97 26.00 25.74 27.37 2,511,182 26.317 -4.48%
2020-05-14 0 36.80 36.60 36.80 35.70 37.00 1,343,500 49,173,637 36.601 27.22 27.08 27.22 26.41 27.37 1,816,043 27.077 1.66%
2020-05-13 0 36.20 36.10 36.20 35.05 36.35 1,024,386 36,955,573 36.076 26.78 26.71 26.78 25.93 26.89 1,384,689 26.689 2.84%
2020-05-12 0 35.20 35.20 35.25 35.10 36.20 523,626 18,666,308 35.648 26.04 26.04 26.08 25.97 26.78 707,799 26.372 0.14%
2020-05-11 0 36.00 35.85 36.00 35.30 36.55 931,312 33,274,808 35.729 26.00 25.90 26.00 25.50 26.40 1,289,321 25.808 2.27%
2020-05-08 0 35.20 35.10 35.20 32.50 36.50 2,243,000 78,530,775 35.011 25.43 25.35 25.43 23.48 26.36 3,105,239 25.290 7.48%
2020-05-07 0 32.75 32.60 32.75 32.00 32.95 854,784 27,890,551 32.629 23.66 23.55 23.66 23.11 23.80 1,183,374 23.569 2.18%
2020-05-06 0 32.05 32.00 32.05 31.60 33.20 1,813,000 58,709,275 32.382 23.15 23.11 23.15 22.83 23.98 2,509,941 23.391 0.47%
2020-05-05 0 31.90 31.75 31.90 29.55 31.90 907,500 28,275,600 31.158 23.04 22.93 23.04 21.34 23.04 1,256,355 22.506 6.69%
2020-05-04 0 29.90 29.70 29.90 28.80 30.00 1,350,943 39,699,823 29.387 21.60 21.45 21.60 20.80 21.67 1,870,263 21.227 1.18%
2020-04-29 0 29.55 29.35 29.55 29.15 30.00 1,317,435 38,659,261 29.344 21.34 21.20 21.34 21.06 21.67 1,823,874 21.196 0.85%
2020-04-28 0 29.30 29.30 29.35 29.20 30.50 698,104 20,684,952 29.630 21.16 21.16 21.20 21.09 22.03 966,464 21.403 -4.56%
2020-04-27 0 30.70 30.55 30.70 28.75 30.70 741,008 22,220,306 29.987 22.18 22.07 22.18 20.77 22.18 1,025,861 21.660 3.72%
2020-04-24 0 29.60 29.45 29.60 28.30 29.85 1,559,321 45,461,639 29.155 21.38 21.27 21.38 20.44 21.56 2,158,744 21.059 4.59%
2020-04-23 0 28.30 28.25 28.30 27.95 30.60 2,018,000 58,533,175 29.006 20.44 20.41 20.44 20.19 22.10 2,793,746 20.952 -4.71%
2020-04-22 0 29.70 29.65 29.70 28.60 29.90 773,000 22,683,750 29.345 21.45 21.42 21.45 20.66 21.60 1,070,151 21.197 1.71%
2020-04-21 0 29.20 29.20 29.25 29.05 30.60 544,640 16,051,030 29.471 21.09 21.09 21.13 20.98 22.10 754,007 21.288 -4.58%
2020-04-20 0 30.60 30.40 30.60 29.30 30.60 895,950 26,941,620 30.070 22.10 21.96 22.10 21.16 22.10 1,240,365 21.721 4.26%
2020-04-17 0 29.35 29.30 29.40 28.80 31.20 1,752,230 51,922,939 29.632 21.20 21.16 21.24 20.80 22.54 2,425,810 21.404 -1.84%
2020-04-16 0 29.90 29.80 29.90 29.40 30.60 611,000 18,344,025 30.023 21.60 21.53 21.60 21.24 22.10 845,876 21.686 -1.48%
2020-04-15 0 30.35 30.30 30.35 30.15 31.15 450,697 13,774,003 30.562 21.92 21.89 21.92 21.78 22.50 623,951 22.075 0.33%
2020-04-14 0 30.25 30.20 30.25 29.90 30.85 523,500 15,894,525 30.362 21.85 21.81 21.85 21.60 22.28 724,740 21.931 -1.94%
2020-04-09 0 30.85 30.80 30.85 30.10 31.10 598,665 18,278,971 30.533 22.28 22.25 22.28 21.74 22.46 828,800 22.055 1.48%
2020-04-08 0 30.40 30.40 30.45 30.00 32.15 1,180,000 36,811,312 31.196 21.96 21.96 21.99 21.67 23.22 1,633,607 22.534 -3.65%
2020-04-07 0 31.55 31.40 31.55 30.10 32.40 1,953,321 61,660,704 31.567 22.79 22.68 22.79 21.74 23.40 2,704,203 22.802 3.27%
2020-04-06 0 30.55 30.55 30.60 30.10 30.70 779,000 23,683,250 30.402 22.07 22.07 22.10 21.74 22.18 1,078,458 21.960 0.16%
2020-04-03 0 30.50 30.50 30.55 29.00 31.20 1,391,763 42,415,818 30.476 22.03 22.03 22.07 20.95 22.54 1,926,775 22.014 1.67%
2020-04-02 0 30.00 29.95 30.00 28.25 30.45 1,482,000 43,956,387 29.660 21.67 21.63 21.67 20.41 21.99 2,051,700 21.424 4.90%
2020-04-01 0 28.60 28.55 28.60 27.95 29.45 2,904,000 82,953,725 28.565 20.66 20.62 20.66 20.19 21.27 4,020,336 20.634 -0.17%
2020-03-31 0 28.65 28.55 28.65 27.15 28.75 1,344,859 37,902,256 28.183 20.69 20.62 20.69 19.61 20.77 1,861,840 20.357 3.99%
2020-03-30 0 27.55 27.55 27.60 26.40 27.90 897,954 24,519,433 27.306 19.90 19.90 19.94 19.07 20.15 1,243,139 19.724 -0.72%
2020-03-27 0 27.75 27.70 27.75 26.75 27.85 2,096,995 57,082,167 27.221 20.04 20.01 20.04 19.32 20.12 2,903,107 19.662 3.54%
2020-03-26 0 26.80 26.80 26.85 25.95 27.30 2,401,323 64,321,731 26.786 19.36 19.36 19.39 18.74 19.72 3,324,423 19.348 2.68%
2020-03-25 0 26.10 26.10 26.15 24.50 27.80 4,785,500 124,478,650 26.012 18.85 18.85 18.89 17.70 20.08 6,625,109 18.789 5.03%
2020-03-24 0 24.85 24.75 24.85 23.20 27.55 7,330,950 186,714,245 25.469 17.95 17.88 17.95 16.76 19.90 10,149,063 18.397 8.52%
2020-03-23 0 22.90 22.90 23.25 22.90 24.95 1,142,000 27,318,950 23.922 16.54 16.54 16.79 16.54 18.02 1,581,000 17.280 -7.29%
2020-03-20 0 24.70 24.70 24.75 23.30 26.45 3,486,970 85,193,600 24.432 17.84 17.84 17.88 16.83 19.11 4,827,407 17.648 -2.76%
2020-03-19 0 25.40 25.25 25.45 22.65 25.50 2,426,500 57,772,896 23.809 18.35 18.24 18.38 16.36 18.42 3,359,278 17.198 1.60%
2020-03-18 0 25.00 25.00 25.05 23.80 27.95 2,947,000 75,732,050 25.698 18.06 18.06 18.09 17.19 20.19 4,079,865 18.562 -1.77%
2020-03-17 0 25.45 25.40 25.45 24.95 27.15 2,098,000 53,372,544 25.440 18.38 18.35 18.38 18.02 19.61 2,904,499 18.376 -5.57%
2020-03-16 0 26.95 26.85 26.95 26.20 28.00 1,501,900 40,511,405 26.973 19.47 19.39 19.47 18.92 20.23 2,079,250 19.484 -3.75%
2020-03-13 0 28.00 27.90 28.00 25.25 28.25 2,450,355 66,452,908 27.120 20.23 20.15 20.23 18.24 20.41 3,392,304 19.589 -2.61%
2020-03-12 0 28.75 28.70 28.75 28.60 32.20 2,294,500 67,498,550 29.418 20.77 20.73 20.77 20.66 23.26 3,176,536 21.249 -10.99%
2020-03-11 0 32.30 32.25 32.40 32.05 33.35 1,116,864 36,606,645 32.776 23.33 23.30 23.40 23.15 24.09 1,546,201 23.675 -2.71%
2020-03-10 0 33.20 33.20 33.25 33.05 34.45 752,845 25,280,759 33.580 23.98 23.98 24.02 23.87 24.88 1,042,248 24.256 -0.60%
2020-03-09 0 33.40 33.40 33.45 33.20 34.60 787,604 26,738,512 33.949 24.13 24.13 24.16 23.98 24.99 1,090,369 24.522 -4.98%
2020-03-06 0 35.15 35.05 35.15 34.50 35.65 469,075 16,511,690 35.201 25.39 25.32 25.39 24.92 25.75 649,394 25.426 -0.99%
2020-03-05 0 35.50 35.40 35.50 35.00 35.55 688,511 24,330,556 35.338 25.64 25.57 25.64 25.28 25.68 953,184 25.526 2.31%
2020-03-04 0 34.70 34.60 34.70 33.50 34.70 837,000 28,716,987 34.309 25.06 24.99 25.06 24.20 25.06 1,158,754 24.783 2.97%
2020-03-03 0 33.70 33.65 33.75 33.65 35.35 793,640 27,424,621 34.555 24.34 24.31 24.38 24.31 25.53 1,098,726 24.960 0.45%
2020-03-02 0 33.55 33.50 33.60 33.00 34.40 629,985 21,027,275 33.377 24.23 24.20 24.27 23.84 24.85 872,159 24.109 0.00%
2020-02-28 0 33.55 33.50 33.60 32.90 34.50 693,286 23,176,942 33.431 24.23 24.20 24.27 23.76 24.92 959,794 24.148 -3.31%
2020-02-27 0 34.70 34.70 34.75 34.25 35.35 491,601 17,091,465 34.767 25.06 25.06 25.10 24.74 25.53 680,579 25.113 -0.57%
2020-02-26 0 34.90 34.90 34.95 34.90 35.75 610,687 21,510,097 35.223 25.21 25.21 25.25 25.21 25.82 845,443 25.442 -3.59%
2020-02-25 0 36.20 36.10 36.20 34.95 36.40 949,000 34,061,150 35.892 26.15 26.08 26.15 25.25 26.29 1,313,808 25.926 -0.82%
2020-02-24 0 36.50 36.50 36.70 34.70 36.80 1,367,800 49,148,570 35.933 26.36 26.36 26.51 25.06 26.58 1,893,600 25.955 3.25%
2020-02-21 0 35.35 35.25 35.35 34.90 36.80 1,660,135 59,405,208 35.783 25.53 25.46 25.53 25.21 26.58 2,298,313 25.847 -2.62%
2020-02-20 0 36.30 36.25 36.30 34.15 36.30 893,000 31,581,250 35.365 26.22 26.18 26.22 24.67 26.22 1,236,281 25.545 6.45%
2020-02-19 0 34.10 34.05 34.10 33.45 34.30 2,150,446 72,868,966 33.886 24.63 24.60 24.63 24.16 24.78 2,977,106 24.476 2.87%
2020-02-18 0 33.15 33.10 33.20 32.35 33.25 1,278,000 42,186,053 33.009 23.95 23.91 23.98 23.37 24.02 1,769,280 23.844 1.07%
2020-02-17 0 32.80 32.75 32.80 32.65 33.90 2,547,500 84,735,582 33.262 23.69 23.66 23.69 23.58 24.49 3,526,792 24.026 -1.94%
2020-02-14 0 33.45 33.40 33.45 33.35 34.40 1,216,148 40,894,903 33.627 24.16 24.13 24.16 24.09 24.85 1,683,651 24.289 -0.59%
2020-02-13 0 33.65 33.60 33.65 33.35 33.95 773,000 26,041,980 33.689 24.31 24.27 24.31 24.09 24.52 1,070,151 24.335 -0.15%
2020-02-12 0 33.70 33.65 33.75 33.45 34.30 662,536 22,528,624 34.004 24.34 24.31 24.38 24.16 24.78 917,224 24.562 -1.61%
2020-02-11 0 34.25 34.20 34.25 33.90 34.55 410,000 14,048,400 34.264 24.74 24.70 24.74 24.49 24.96 567,609 24.750 0.59%
2020-02-10 0 34.05 34.00 34.10 33.60 34.80 400,000 13,656,800 34.142 24.60 24.56 24.63 24.27 25.14 553,765 24.662 -0.44%
2020-02-07 0 34.20 34.10 34.20 32.85 34.85 871,500 29,384,325 33.717 24.70 24.63 24.70 23.73 25.17 1,206,516 24.355 -0.58%
2020-02-06 0 34.40 34.35 34.40 33.35 34.70 1,374,000 46,876,900 34.117 24.85 24.81 24.85 24.09 25.06 1,902,184 24.644 2.53%
2020-02-05 0 33.55 33.50 33.55 33.00 33.75 3,848,000 128,586,050 33.416 24.23 24.20 24.23 23.84 24.38 5,327,222 24.138 4.84%
2020-02-04 0 32.00 31.95 32.00 31.50 32.35 1,467,000 46,903,000 31.972 23.11 23.08 23.11 22.75 23.37 2,030,934 23.094 1.27%
2020-02-03 0 31.60 31.55 31.60 31.35 33.00 1,251,086 39,969,740 31.948 22.83 22.79 22.83 22.64 23.84 1,732,020 23.077 -4.10%
2020-01-31 0 32.95 32.80 32.95 32.10 34.40 934,500 30,614,025 32.760 23.80 23.69 23.80 23.19 24.85 1,293,734 23.663 -2.80%
2020-01-30 0 33.90 33.85 33.90 33.25 35.95 1,739,500 59,275,425 34.076 24.49 24.45 24.49 24.02 25.97 2,408,187 24.614 0.00%
2020-01-29 0 33.90 33.85 33.90 33.85 34.70 397,500 13,640,450 34.316 24.49 24.45 24.49 24.45 25.06 550,304 24.787 -5.31%
2020-01-24 0 35.80 35.55 35.80 34.60 36.10 191,500 6,777,675 35.393 25.86 25.68 25.86 24.99 26.08 265,115 25.565 0.00%
2020-01-23 0 35.80 35.80 35.85 34.95 35.95 792,000 28,019,962 35.379 25.86 25.86 25.90 25.25 25.97 1,096,455 25.555 -1.92%
2020-01-22 0 36.50 36.40 36.50 35.50 37.15 1,154,000 41,572,300 36.025 26.36 26.29 26.36 25.64 26.83 1,597,613 26.022 -0.68%
2020-01-21 0 36.75 36.50 36.75 36.20 37.35 982,637 36,094,193 36.732 26.55 26.36 26.55 26.15 26.98 1,360,376 26.533 -0.68%
2020-01-20 0 37.00 36.85 37.10 36.40 38.25 1,170,900 43,364,470 37.035 26.73 26.62 26.80 26.29 27.63 1,621,009 26.752 -2.76%
2020-01-17 0 38.05 38.05 38.10 37.15 38.35 1,107,564 41,739,682 37.686 27.48 27.48 27.52 26.83 27.70 1,533,326 27.222 3.26%
2020-01-16 0 36.85 36.70 36.85 36.00 36.85 313,400 11,444,610 36.518 26.62 26.51 26.62 26.00 26.62 433,875 26.378 1.52%
2020-01-15 0 36.30 36.25 36.30 35.95 37.35 982,034 35,591,514 36.243 26.22 26.18 26.22 25.97 26.98 1,359,541 26.179 -1.36%
2020-01-14 0 36.80 36.65 36.85 36.30 37.25 590,199 21,652,033 36.686 26.58 26.47 26.62 26.22 26.91 817,079 26.499 0.27%
2020-01-13 0 36.70 36.70 36.95 36.70 38.20 2,108,655 79,078,234 37.502 26.51 26.51 26.69 26.51 27.59 2,919,250 27.089 -0.81%
2020-01-10 0 37.00 36.95 37.00 35.65 37.90 2,321,413 85,955,119 37.027 26.73 26.69 26.73 25.75 27.38 3,213,795 26.746 2.92%
2020-01-09 0 35.95 35.85 35.95 34.00 36.60 1,583,932 56,251,057 35.514 25.97 25.90 25.97 24.56 26.44 2,192,816 25.652 6.05%
2020-01-08 0 33.90 33.80 33.90 32.60 34.00 1,328,500 44,693,325 33.642 24.49 24.41 24.49 23.55 24.56 1,839,193 24.301 1.35%
2020-01-07 0 33.45 33.40 33.45 32.70 33.45 626,000 20,727,300 33.111 24.16 24.13 24.16 23.62 24.16 866,643 23.917 1.83%
2020-01-06 0 32.85 32.60 32.85 32.55 34.05 517,117 17,132,937 33.132 23.73 23.55 23.73 23.51 24.60 715,904 23.932 -1.79%
2020-01-03 0 33.45 33.35 33.45 33.25 33.90 405,400 13,625,105 33.609 24.16 24.09 24.16 24.02 24.49 561,241 24.277 -0.89%
2020-01-02 0 33.75 33.70 33.75 32.35 34.20 1,503,300 50,589,577 33.652 24.38 24.34 24.38 23.37 24.70 2,081,188 24.308 4.65%
2019-12-31 0 32.25 32.25 32.35 31.65 32.55 259,700 8,295,165 31.941 23.30 23.30 23.37 22.86 23.51 359,532 23.072 -0.62%
2019-12-30 0 32.45 32.40 32.45 31.70 32.55 245,500 7,918,400 32.254 23.44 23.40 23.44 22.90 23.51 339,873 23.298 2.04%
2019-12-27 0 31.80 31.80 31.85 31.65 32.20 602,906 19,216,877 31.874 22.97 22.97 23.01 22.86 23.26 834,671 23.023 -0.47%
2019-12-24 0 31.95 31.95 32.00 31.90 32.65 261,500 8,385,725 32.068 23.08 23.08 23.11 23.04 23.58 362,024 23.163 -2.89%
2019-12-23 0 32.90 32.85 32.90 32.65 33.45 480,415 15,794,103 32.876 23.76 23.73 23.76 23.58 24.16 665,093 23.747 -1.35%
2019-12-20 0 33.35 33.30 33.35 32.90 33.65 638,479 21,327,959 33.404 24.09 24.05 24.09 23.76 24.31 883,919 24.129 1.21%
2019-12-19 0 32.95 32.85 32.95 32.40 33.00 1,103,326 36,133,084 32.749 23.80 23.73 23.80 23.40 23.84 1,527,459 23.656 0.76%
2019-12-18 0 32.70 32.60 32.70 32.20 33.45 469,372 15,305,546 32.609 23.62 23.55 23.62 23.26 24.16 649,805 23.554 0.31%
2019-12-17 0 32.60 32.40 32.60 31.05 32.60 389,000 12,405,462 31.891 23.55 23.40 23.55 22.43 23.55 538,537 23.036 3.82%
2019-12-16 0 31.40 31.35 31.40 31.05 32.50 698,500 22,004,525 31.503 22.68 22.64 22.68 22.43 23.48 967,013 22.755 -2.18%
2019-12-13 0 32.10 32.10 32.20 32.00 32.35 227,501 7,311,807 32.140 23.19 23.19 23.26 23.11 23.37 314,955 23.215 0.63%
2019-12-12 0 31.90 31.70 31.90 31.55 32.60 294,500 9,352,575 31.757 23.04 22.90 23.04 22.79 23.55 407,710 22.939 -0.31%
2019-12-11 0 32.00 31.80 32.00 31.70 32.55 455,000 14,525,350 31.924 23.11 22.97 23.11 22.90 23.51 629,908 23.059 -1.54%
2019-12-10 0 32.50 32.45 32.50 32.15 32.85 384,200 12,516,360 32.578 23.48 23.44 23.48 23.22 23.73 531,892 23.532 0.78%
2019-12-09 0 32.25 32.15 32.25 31.70 32.80 663,500 21,333,075 32.152 23.30 23.22 23.30 22.90 23.69 918,558 23.225 -0.62%
2019-12-06 0 32.45 32.40 32.50 32.15 33.90 1,082,600 35,230,095 32.542 23.44 23.40 23.48 23.22 24.49 1,498,766 23.506 -1.67%
2019-12-05 0 33.00 32.90 33.00 32.25 33.30 765,866 25,139,780 32.825 23.84 23.76 23.84 23.30 24.05 1,060,275 23.711 0.30%
2019-12-04 0 32.90 32.90 32.95 32.65 33.30 793,952 26,120,647 32.900 23.76 23.76 23.80 23.58 24.05 1,099,158 23.764 -0.30%
2019-12-03 0 33.00 33.00 33.20 32.85 34.45 825,730 27,737,077 33.591 23.84 23.84 23.98 23.73 24.88 1,143,151 24.264 -2.80%
2019-12-02 0 33.95 33.75 33.95 33.15 34.50 1,113,000 37,699,450 33.872 24.52 24.38 24.52 23.95 24.92 1,540,852 24.467 -0.44%
2019-11-29 0 34.10 34.00 34.15 33.55 34.40 604,356 20,525,333 33.962 24.63 24.56 24.67 24.23 24.85 836,678 24.532 -0.29%
2019-11-28 0 34.20 34.20 34.25 33.05 34.60 685,000 23,352,275 34.091 24.70 24.70 24.74 23.87 24.99 948,323 24.625 2.24%
2019-11-27 0 33.45 33.30 33.45 31.85 33.75 691,000 22,892,362 33.129 24.16 24.05 24.16 23.01 24.38 956,629 23.930 4.04%
2019-11-26 0 32.15 31.95 32.15 30.95 32.30 1,482,500 46,816,525 31.579 23.22 23.08 23.22 22.36 23.33 2,052,392 22.811 1.42%
2019-11-25 0 31.70 31.60 31.70 30.45 32.10 639,500 20,237,625 31.646 22.90 22.83 22.90 21.99 23.19 885,332 22.859 3.43%
2019-11-22 0 30.65 30.60 30.65 30.45 31.55 504,000 15,405,125 30.566 22.14 22.10 22.14 21.99 22.79 697,744 22.078 -1.13%
2019-11-21 0 31.00 30.75 31.05 30.00 31.30 802,142 24,548,852 30.604 22.39 22.21 22.43 21.67 22.61 1,110,496 22.106 -1.74%
2019-11-20 0 31.55 31.50 31.55 31.50 32.25 558,000 17,653,750 31.638 22.79 22.75 22.79 22.75 23.30 772,503 22.853 -2.17%
2019-11-19 0 32.25 32.10 32.25 31.05 32.30 1,460,000 46,052,788 31.543 23.30 23.19 23.30 22.43 23.33 2,021,243 22.784 4.03%
2019-11-18 0 31.00 31.00 31.05 30.95 31.75 519,500 16,185,125 31.155 22.39 22.39 22.43 22.36 22.93 719,203 22.504 -0.48%
2019-11-15 0 31.15 31.00 31.15 31.00 31.80 479,251 14,991,905 31.282 22.50 22.39 22.50 22.39 22.97 663,481 22.596 0.48%
2019-11-14 0 31.00 31.00 31.05 30.85 32.00 375,000 11,666,625 31.111 22.39 22.39 22.43 22.28 23.11 519,155 22.472 -1.43%
2019-11-13 0 31.45 31.35 31.45 31.20 32.65 633,000 20,015,750 31.620 22.72 22.64 22.72 22.54 23.58 876,333 22.840 -3.68%
2019-11-12 0 32.65 32.60 32.65 32.20 33.25 727,500 23,702,225 32.580 23.58 23.55 23.58 23.26 24.02 1,007,161 23.534 -1.51%
2019-11-11 0 33.15 33.10 33.15 32.50 34.95 701,000 23,433,225 33.428 23.95 23.91 23.95 23.48 25.25 970,474 24.146 -5.29%
2019-11-08 0 35.00 34.95 35.00 34.70 35.75 1,604,000 56,075,752 34.960 25.28 25.25 25.28 25.06 25.82 2,220,599 25.253 -1.41%
2019-11-07 0 35.50 35.40 35.50 33.70 35.70 4,688,528 163,317,008 34.833 25.64 25.57 25.64 24.34 25.79 6,490,860 25.161 4.72%
2019-11-06 0 33.90 33.90 33.95 31.70 34.10 2,829,116 93,127,488 32.918 24.49 24.49 24.52 22.90 24.63 3,916,665 23.777 6.27%
2019-11-05 0 31.90 31.85 31.90 30.75 31.95 1,484,095 46,880,650 31.589 23.04 23.01 23.04 22.21 23.08 2,054,601 22.817 2.57%
2019-11-04 0 31.10 31.10 31.15 30.95 31.80 879,439 27,490,367 31.259 22.46 22.46 22.50 22.36 22.97 1,217,507 22.579 -0.16%
2019-11-01 0 31.15 31.10 31.15 30.85 31.75 1,023,000 31,984,775 31.266 22.50 22.46 22.50 22.28 22.93 1,416,255 22.584 0.16%
2019-10-31 0 31.10 31.05 31.10 29.95 31.10 770,500 23,646,100 30.689 22.46 22.43 22.46 21.63 22.46 1,066,690 22.168 3.49%
2019-10-30 0 30.05 30.05 30.10 28.65 30.65 565,500 16,885,300 29.859 21.71 21.71 21.74 20.69 22.14 782,886 21.568 4.16%
2019-10-29 0 28.85 28.75 28.90 28.50 30.00 958,992 27,767,201 28.955 20.84 20.77 20.88 20.59 21.67 1,327,641 20.915 -2.70%
2019-10-28 0 29.65 29.60 29.65 29.25 30.00 172,000 5,101,250 29.658 21.42 21.38 21.42 21.13 21.67 238,119 21.423 0.51%
2019-10-25 0 29.50 29.50 29.55 29.10 30.55 372,500 10,986,912 29.495 21.31 21.31 21.34 21.02 22.07 515,694 21.305 -1.99%
2019-10-24 0 30.10 30.00 30.10 28.45 30.15 460,100 13,539,961 29.428 21.74 21.67 21.74 20.55 21.78 636,968 21.257 4.88%
2019-10-23 0 28.70 28.60 28.70 28.35 29.00 526,983 15,078,988 28.614 20.73 20.66 20.73 20.48 20.95 729,562 20.669 -0.86%
2019-10-22 0 28.95 28.95 29.05 28.50 29.15 809,075 23,329,106 28.834 20.91 20.91 20.98 20.59 21.06 1,120,094 20.828 0.17%
2019-10-21 0 28.90 28.80 28.90 28.75 29.95 634,000 18,420,600 29.055 20.88 20.80 20.88 20.77 21.63 877,718 20.987 -3.51%
2019-10-18 0 29.95 29.95 30.10 29.70 30.70 900,500 27,009,325 29.994 21.63 21.63 21.74 21.45 22.18 1,246,664 21.665 -1.16%
2019-10-17 0 30.30 30.10 30.30 29.80 30.35 928,524 27,914,907 30.064 21.89 21.74 21.89 21.53 21.92 1,285,461 21.716 0.50%
2019-10-16 0 30.15 30.10 30.15 29.50 30.85 1,020,500 30,512,187 29.899 21.78 21.74 21.78 21.31 22.28 1,412,794 21.597 -1.95%
2019-10-15 0 30.75 30.75 30.80 30.05 31.60 853,500 26,135,650 30.622 22.21 22.21 22.25 21.71 22.83 1,181,597 22.119 -2.38%
2019-10-14 0 31.50 31.50 31.55 31.50 32.50 506,000 16,093,975 31.806 22.75 22.75 22.79 22.75 23.48 700,513 22.975 -2.33%
2019-10-11 0 32.25 32.25 32.30 32.10 32.70 407,000 13,144,430 32.296 23.30 23.30 23.33 23.19 23.62 563,456 23.328 0.78%
2019-10-10 0 32.00 32.00 32.05 32.00 32.75 594,500 19,278,032 32.427 23.11 23.11 23.15 23.11 23.66 823,034 23.423 -1.08%
2019-10-09 0 32.35 32.30 32.35 31.35 32.40 664,500 21,290,275 32.040 23.37 23.33 23.37 22.64 23.40 919,942 23.143 2.21%
2019-10-08 0 31.65 31.65 31.70 31.25 32.75 1,217,000 38,461,475 31.604 22.86 22.86 22.90 22.57 23.66 1,684,831 22.828 -2.47%
2019-10-04 0 32.45 32.45 32.50 32.20 33.35 338,273 11,115,084 32.858 23.44 23.44 23.48 23.26 24.09 468,310 23.734 -0.76%
2019-10-03 0 32.70 32.65 32.70 32.10 32.90 2,260,728 73,583,125 32.548 23.62 23.58 23.62 23.19 23.76 3,129,781 23.511 0.77%
2019-10-02 0 32.45 32.40 32.45 32.25 33.30 303,377 9,855,951 32.487 23.44 23.40 23.44 23.30 24.05 419,999 23.467 -1.82%
2019-09-30 0 33.05 33.05 33.10 31.55 33.10 557,000 18,092,466 32.482 23.87 23.87 23.91 22.79 23.91 771,118 23.463 3.61%
2019-09-27 0 31.90 31.75 31.90 31.65 33.40 594,747 19,270,001 32.400 23.04 22.93 23.04 22.86 24.13 823,376 23.404 -4.06%
2019-09-26 0 33.25 33.25 33.30 33.25 34.20 833,000 28,048,812 33.672 24.02 24.02 24.05 24.02 24.70 1,153,216 24.322 -0.15%
2019-09-25 0 33.30 33.25 33.30 33.25 34.05 332,500 11,160,050 33.564 24.05 24.02 24.05 24.02 24.60 460,317 24.244 -2.92%
2019-09-24 0 34.30 34.25 34.30 33.45 34.40 536,995 18,308,506 34.094 24.78 24.74 24.78 24.16 24.85 743,423 24.627 1.03%
2019-09-23 0 33.95 33.75 34.00 33.10 34.15 1,471,935 49,351,135 33.528 24.52 24.38 24.56 23.91 24.67 2,037,766 24.218 1.49%
2019-09-20 0 33.45 33.45 33.65 33.15 34.20 1,532,400 51,645,005 33.702 24.16 24.16 24.31 23.95 24.70 2,121,475 24.344 -1.18%
2019-09-19 0 33.85 33.85 33.95 33.40 34.25 436,000 14,702,175 33.721 24.45 24.45 24.52 24.13 24.74 603,604 24.357 -1.17%
2019-09-18 0 34.25 34.20 34.25 32.60 34.25 1,496,000 50,281,275 33.610 24.74 24.70 24.74 23.55 24.74 2,071,082 24.278 3.01%
2019-09-17 0 33.25 33.20 33.30 32.70 33.60 395,380 13,151,746 33.264 24.02 23.98 24.05 23.62 24.27 547,369 24.027 -0.15%
2019-09-16 0 33.30 33.30 33.35 32.25 33.50 1,401,600 46,250,365 32.998 24.05 24.05 24.09 23.30 24.20 1,940,393 23.836 -1.04%
2019-09-13 0 33.65 33.55 33.65 32.90 33.65 134,500 4,481,250 33.318 24.31 24.23 24.31 23.76 24.31 186,204 24.066 0.60%
2019-09-12 0 33.45 33.40 33.55 32.45 33.60 515,237 17,048,280 33.088 24.16 24.13 24.23 23.44 24.27 713,301 23.901 3.56%
2019-09-11 0 32.30 32.30 32.35 31.80 32.95 826,000 26,746,637 32.381 23.33 23.33 23.37 22.97 23.80 1,143,525 23.390 0.00%
2019-09-10 0 32.30 32.30 32.35 32.05 33.25 487,500 15,771,950 32.353 23.33 23.33 23.37 23.15 24.02 674,901 23.369 -1.97%
2019-09-09 0 32.95 32.95 33.00 32.75 33.75 893,000 29,403,675 32.927 23.80 23.80 23.84 23.66 24.38 1,236,281 23.784 -2.66%
2019-09-06 0 33.85 33.80 33.85 33.15 35.65 555,000 18,917,437 34.085 24.45 24.41 24.45 23.95 25.75 768,349 24.621 0.00%
2019-09-05 0 33.85 33.85 33.90 33.20 34.80 1,067,479 36,524,573 34.216 24.45 24.45 24.49 23.98 25.14 1,477,832 24.715 1.35%
2019-09-04 0 33.40 33.35 33.40 32.90 33.65 558,323 18,570,149 33.261 24.13 24.09 24.13 23.76 24.31 772,950 24.025 1.06%
2019-09-03 0 33.05 33.05 33.10 33.05 33.65 189,500 6,295,050 33.219 23.87 23.87 23.91 23.87 24.31 262,346 23.995 -1.78%
2019-09-02 0 33.65 33.50 33.65 32.35 33.75 958,508 31,841,733 33.220 24.31 24.20 24.31 23.37 24.38 1,326,971 23.996 3.06%
2019-08-30 0 32.65 32.65 32.70 32.50 33.90 1,455,086 48,563,950 33.375 23.58 23.58 23.62 23.48 24.49 2,014,440 24.108 0.93%
2019-08-29 0 32.35 32.30 32.35 31.85 33.20 548,000 17,766,450 32.421 23.37 23.33 23.37 23.01 23.98 758,658 23.418 -0.92%
2019-08-28 0 32.65 32.60 32.65 31.95 33.05 822,500 26,642,050 32.392 23.58 23.55 23.58 23.08 23.87 1,138,680 23.397 1.40%
2019-08-27 0 32.20 32.20 32.25 31.90 33.55 1,979,759 64,385,559 32.522 23.26 23.26 23.30 23.04 24.23 2,740,804 23.491 -1.83%
2019-08-26 0 32.80 32.80 32.85 32.75 34.00 1,753,450 57,863,337 33.000 23.69 23.69 23.73 23.66 24.56 2,427,499 23.837 -5.88%
2019-08-23 0 34.85 34.85 34.90 34.80 36.70 2,372,250 83,372,415 35.145 25.17 25.17 25.21 25.14 26.51 3,284,174 25.386 -3.99%
2019-08-22 0 36.30 36.30 36.35 33.85 36.35 3,039,000 107,896,925 35.504 26.22 26.22 26.26 24.45 26.26 4,207,231 25.646 0.97%
2019-08-21 0 35.95 35.90 35.95 35.90 40.10 6,630,000 249,719,250 37.665 25.97 25.93 25.97 25.93 28.97 9,178,659 27.207 -9.22%
2019-08-20 0 39.60 39.55 39.60 39.30 40.80 990,300 39,298,220 39.683 28.60 28.57 28.60 28.39 29.47 1,370,984 28.664 -1.86%
2019-08-19 0 40.35 40.30 40.35 39.60 41.00 1,184,130 47,676,302 40.263 29.15 29.11 29.15 28.60 29.62 1,639,325 29.083 1.13%
2019-08-16 0 39.90 39.85 39.90 38.75 40.50 421,000 16,765,012 39.822 28.82 28.78 28.82 27.99 29.25 582,838 28.764 1.79%
2019-08-15 0 39.20 39.15 39.20 38.30 39.35 455,600 17,827,745 39.130 28.32 28.28 28.32 27.67 28.42 630,739 28.265 -1.88%
2019-08-14 0 39.95 39.90 39.95 39.60 42.40 1,432,400 57,872,682 40.403 28.86 28.82 28.86 28.60 30.63 1,983,033 29.184 -4.43%
2019-08-13 0 41.80 41.70 41.80 41.70 43.00 750,300 31,510,953 41.998 30.19 30.12 30.19 30.12 31.06 1,038,725 30.336 -3.24%
2019-08-12 0 43.20 43.00 43.20 42.60 43.60 325,500 13,995,250 42.996 31.20 31.06 31.20 30.77 31.49 450,626 31.057 0.12%
2019-08-09 0 43.15 43.10 43.15 42.30 44.00 116,369 5,021,478 43.151 31.17 31.13 31.17 30.55 31.78 161,103 31.169 0.23%
2019-08-08 0 43.05 43.00 43.05 42.60 43.40 381,050 16,396,030 43.029 31.10 31.06 31.10 30.77 31.35 527,531 31.081 0.82%
2019-08-07 0 42.70 42.70 42.80 42.70 44.15 518,000 22,211,925 42.880 30.84 30.84 30.92 30.84 31.89 717,126 30.974 -0.70%
2019-08-06 0 43.00 42.90 43.00 42.00 43.70 996,414 42,580,817 42.734 31.06 30.99 31.06 30.34 31.57 1,379,449 30.868 -2.71%
2019-08-05 0 44.20 44.05 44.20 43.65 45.05 440,893 19,564,467 44.375 31.93 31.82 31.93 31.53 32.54 610,378 32.053 -1.89%
2019-08-02 0 45.05 45.00 45.05 44.45 45.35 405,501 18,261,869 45.035 32.54 32.50 32.54 32.11 32.76 561,381 32.530 -0.77%
2019-08-01 0 45.40 45.35 45.40 44.90 46.00 510,497 23,209,750 45.465 32.79 32.76 32.79 32.43 33.23 706,739 32.841 -1.20%
2019-07-31 0 45.95 45.90 46.00 45.70 46.50 232,000 10,690,175 46.078 33.19 33.15 33.23 33.01 33.59 321,184 33.284 -1.18%
2019-07-30 0 46.50 46.40 46.50 46.25 48.35 294,500 13,784,975 46.808 33.59 33.52 33.59 33.41 34.92 407,710 33.811 0.87%
2019-07-29 0 46.10 46.05 46.10 44.50 46.15 308,194 14,046,125 45.576 33.30 33.26 33.30 32.14 33.34 426,668 32.921 1.77%
2019-07-26 0 45.30 45.25 45.30 45.20 46.75 498,086 22,970,745 46.118 32.72 32.69 32.72 32.65 33.77 689,557 33.312 -2.48%
2019-07-25 0 46.45 46.45 46.50 45.35 46.75 1,410,921 65,184,682 46.200 33.55 33.55 33.59 32.76 33.77 1,953,297 33.372 2.77%
2019-07-24 0 45.20 45.15 45.20 44.30 45.50 821,900 37,096,055 45.135 32.65 32.61 32.65 32.00 32.87 1,137,849 32.602 2.73%
2019-07-23 0 44.00 44.00 44.05 43.50 44.20 311,501 13,669,968 43.884 31.78 31.78 31.82 31.42 31.93 431,246 31.699 0.11%
2019-07-22 0 43.95 43.95 44.05 42.95 44.50 507,500 22,308,650 43.958 31.75 31.75 31.82 31.02 32.14 702,590 31.752 1.85%
2019-07-19 0 43.15 43.10 43.15 42.00 43.60 1,398,500 60,137,625 43.002 31.17 31.13 31.17 30.34 31.49 1,936,102 31.061 3.11%
2019-07-18 0 41.85 41.75 41.85 41.55 42.20 912,500 38,070,637 41.721 30.23 30.16 30.23 30.01 30.48 1,263,277 30.136 -1.41%
2019-07-17 0 42.45 42.30 42.45 41.85 42.45 956,790 40,291,382 42.111 30.66 30.55 30.66 30.23 30.66 1,324,593 30.418 -0.35%
2019-07-16 0 42.60 42.45 42.60 42.10 43.10 1,154,000 48,884,350 42.361 30.77 30.66 30.77 30.41 31.13 1,597,613 30.598 -1.27%
2019-07-15 0 43.15 43.00 43.15 42.05 43.85 935,500 39,792,250 42.536 31.17 31.06 31.17 30.37 31.67 1,295,118 30.725 -0.80%
2019-07-12 0 43.50 43.50 43.55 43.15 45.40 1,595,000 69,945,275 43.853 31.42 31.42 31.46 31.17 32.79 2,208,139 31.676 -4.08%
2019-07-11 0 45.35 45.30 45.35 44.95 47.20 1,859,034 85,430,708 45.954 32.76 32.72 32.76 32.47 34.09 2,573,671 33.194 0.78%
2019-07-10 0 45.00 44.90 45.00 43.75 45.55 1,301,000 57,851,725 44.467 32.50 32.43 32.50 31.60 32.90 1,801,121 32.120 3.09%
2019-07-09 0 43.65 43.40 43.65 42.95 45.10 1,396,400 60,772,225 43.521 31.53 31.35 31.53 31.02 32.58 1,933,194 31.436 -3.00%
2019-07-08 0 45.00 45.00 45.10 44.80 46.20 845,772 38,064,483 45.006 32.50 32.50 32.58 32.36 33.37 1,170,898 32.509 -3.12%
2019-07-05 0 46.45 46.40 46.45 46.25 47.25 352,500 16,463,825 46.706 33.55 33.52 33.55 33.41 34.13 488,006 33.737 -1.17%
2019-07-04 0 47.00 46.95 47.20 45.60 47.90 930,598 43,960,972 47.239 33.95 33.91 34.09 32.94 34.60 1,288,332 34.122 3.87%
2019-07-03 0 45.25 45.20 45.25 44.70 45.45 93,500 4,229,125 45.231 32.69 32.65 32.69 32.29 32.83 129,443 32.672 0.00%
2019-07-02 0 45.25 45.25 45.30 44.50 46.00 243,522 10,927,653 44.873 32.69 32.69 32.72 32.14 33.23 337,135 32.413 2.03%
2019-06-28 0 44.35 44.30 44.35 44.00 44.45 270,132 11,962,604 44.284 32.04 32.00 32.04 31.78 32.11 373,974 31.988 -0.22%
2019-06-27 0 44.45 44.40 44.45 44.00 44.70 448,775 19,899,991 44.343 32.11 32.07 32.11 31.78 32.29 621,290 32.030 0.79%
2019-06-26 0 44.10 44.00 44.10 43.55 44.25 704,000 30,975,925 44.000 31.85 31.78 31.85 31.46 31.96 974,627 31.782 1.15%
2019-06-25 0 43.60 43.55 43.60 43.35 44.60 341,700 14,926,357 43.683 31.49 31.46 31.49 31.31 32.22 473,054 31.553 -1.80%
2019-06-24 0 44.40 44.20 44.40 44.00 44.45 164,500 7,274,225 44.220 32.07 31.93 32.07 31.78 32.11 227,736 31.941 0.91%
2019-06-21 0 44.00 44.00 44.05 43.40 44.45 1,111,080 48,923,432 44.032 31.78 31.78 31.82 31.35 32.11 1,538,194 31.806 0.69%
2019-06-20 0 43.70 43.65 43.70 42.05 44.10 306,500 13,288,075 43.354 31.57 31.53 31.57 30.37 31.85 424,323 31.316 3.19%
2019-06-19 0 42.35 42.35 42.40 42.35 43.15 375,357 16,008,438 42.649 30.59 30.59 30.63 30.59 31.17 519,649 30.806 0.36%
2019-06-18 0 42.20 42.15 42.20 41.85 42.90 482,531 20,350,177 42.174 30.48 30.45 30.48 30.23 30.99 668,022 30.463 -0.59%
2019-06-17 0 42.45 42.20 42.45 42.15 43.20 193,500 8,179,537 42.272 30.66 30.48 30.66 30.45 31.20 267,884 30.534 -0.24%
2019-06-14 0 42.55 42.55 42.60 42.20 43.10 493,264 20,870,805 42.312 30.74 30.74 30.77 30.48 31.13 682,881 30.563 -1.39%
2019-06-13 0 43.15 43.10 43.15 42.50 44.45 266,228 11,451,617 43.014 31.17 31.13 31.17 30.70 32.11 368,570 31.070 0.35%
2019-06-12 0 43.00 43.00 43.05 42.80 43.25 482,085 20,734,770 43.011 31.06 31.06 31.10 30.92 31.24 667,405 31.068 -1.94%
2019-06-11 0 43.85 43.80 43.85 42.90 43.90 336,308 14,628,550 43.497 31.67 31.64 31.67 30.99 31.71 465,589 31.419 2.33%
2019-06-10 0 42.85 42.75 42.85 42.05 43.40 811,500 34,853,675 42.950 30.95 30.88 30.95 30.37 31.35 1,123,451 31.024 0.82%
2019-06-06 0 42.50 42.40 42.50 41.80 43.10 412,000 17,381,587 42.188 30.70 30.63 30.70 30.19 31.13 570,378 30.474 -0.35%
2019-06-05 0 42.65 42.60 42.65 42.55 45.30 817,930 35,316,801 43.178 30.81 30.77 30.81 30.74 32.72 1,132,353 31.189 -2.85%
2019-06-04 0 43.90 43.80 43.90 43.75 45.40 1,061,406 46,989,005 44.271 31.71 31.64 31.71 31.60 32.79 1,469,424 31.978 -0.79%
2019-06-03 0 44.25 44.20 44.30 42.70 44.40 662,000 28,910,300 43.671 31.96 31.93 32.00 30.84 32.07 916,481 31.545 3.39%
2019-05-31 0 42.80 42.65 42.80 42.00 43.80 462,200 19,875,470 43.002 30.92 30.81 30.92 30.34 31.64 639,876 31.061 1.30%
2019-05-30 0 42.25 42.05 42.25 41.00 42.25 350,000 14,649,275 41.855 30.52 30.37 30.52 29.62 30.52 484,545 30.233 1.44%
2019-05-29 0 41.65 41.60 41.65 41.55 43.00 255,531 10,690,064 41.835 30.08 30.05 30.08 30.01 31.06 353,760 30.218 -3.14%
2019-05-28 0 43.00 42.95 43.00 41.60 43.15 1,048,895 44,816,127 42.727 31.06 31.02 31.06 30.05 31.17 1,452,104 30.863 3.86%
2019-05-27 0 41.40 41.35 41.40 41.00 42.65 827,500 34,282,000 41.428 29.90 29.87 29.90 29.62 30.81 1,145,602 29.925 -3.83%
2019-05-24 0 43.05 43.00 43.05 41.80 43.60 666,900 28,428,800 42.628 31.10 31.06 31.10 30.19 31.49 923,265 30.792 0.58%
2019-05-23 0 42.80 42.75 42.80 42.45 43.70 406,138 17,425,917 42.906 30.92 30.88 30.92 30.66 31.57 562,263 30.992 -0.47%
2019-05-22 0 43.00 43.00 43.20 42.65 43.30 225,146 9,692,097 43.048 31.06 31.06 31.20 30.81 31.28 311,695 31.095 -0.12%
2019-05-21 0 43.05 43.00 43.05 42.35 43.55 280,900 12,094,655 43.057 31.10 31.06 31.10 30.59 31.46 388,882 31.101 2.01%
2019-05-20 0 42.20 42.10 42.20 42.00 43.00 767,500 32,540,047 42.397 30.48 30.41 30.48 30.34 31.06 1,062,537 30.625 -1.97%
2019-05-17 0 43.05 43.00 43.05 42.65 45.00 817,000 35,310,062 43.219 31.10 31.06 31.10 30.81 32.50 1,131,065 31.218 -4.65%
2019-05-16 0 45.15 45.00 45.15 43.70 45.20 623,966 27,937,559 44.774 32.61 32.50 32.61 31.57 32.65 863,827 32.342 2.61%
2019-05-15 0 44.00 43.90 44.00 42.80 44.00 936,016 40,566,700 43.340 31.78 31.71 31.78 30.92 31.78 1,295,833 31.306 3.24%
2019-05-14 0 43.10 43.00 43.10 41.40 43.95 979,907 41,795,008 42.652 30.79 30.71 30.79 29.57 31.39 1,371,874 30.466 -0.23%
2019-05-10 0 43.20 43.05 43.25 42.00 43.60 1,603,500 68,865,575 42.947 30.86 30.75 30.89 30.00 31.14 2,244,908 30.676 1.53%
2019-05-09 0 42.55 42.50 42.55 42.00 44.10 1,062,300 45,313,955 42.656 30.39 30.36 30.39 30.00 31.50 1,487,225 30.469 -2.85%
2019-05-08 0 43.80 43.80 43.85 43.75 44.50 1,523,228 66,965,320 43.963 31.29 31.29 31.32 31.25 31.79 2,132,526 31.402 -1.46%
2019-05-07 0 44.45 44.40 44.45 44.00 45.20 1,259,020 55,883,709 44.387 31.75 31.71 31.75 31.43 32.29 1,762,634 31.705 -0.67%
2019-05-06 0 44.75 44.50 44.75 43.45 46.30 1,986,536 88,877,591 44.740 31.96 31.79 31.96 31.04 33.07 2,781,160 31.957 -4.79%
2019-05-03 0 47.00 46.95 47.00 46.45 47.10 345,500 16,189,252 46.857 33.57 33.54 33.57 33.18 33.64 483,702 33.469 -0.21%
2019-05-02 0 47.10 47.05 47.10 46.50 47.60 621,425 29,201,436 46.991 33.64 33.61 33.64 33.21 34.00 869,998 33.565 -2.08%
2019-04-30 0 48.10 48.05 48.10 47.10 48.20 412,165 19,687,789 47.767 34.36 34.32 34.36 33.64 34.43 577,033 34.119 -0.21%
2019-04-29 0 48.20 48.00 48.20 46.30 48.20 1,080,830 51,316,241 47.479 34.43 34.29 34.43 33.07 34.43 1,513,167 33.913 1.80%
2019-04-26 0 47.35 47.25 47.35 44.45 47.50 1,931,950 90,289,590 46.735 33.82 33.75 33.82 31.75 33.93 2,704,739 33.382 6.17%
2019-04-25 0 44.60 44.50 44.60 42.95 44.80 1,547,992 68,384,247 44.176 31.86 31.79 31.86 30.68 32.00 2,167,196 31.554 0.22%
2019-04-24 0 44.50 44.45 44.50 43.70 44.70 2,151,176 94,615,039 43.983 31.79 31.75 31.79 31.21 31.93 3,011,657 31.416 2.53%
2019-04-23 0 43.40 43.30 43.40 43.00 45.00 2,296,056 99,646,636 43.399 31.00 30.93 31.00 30.71 32.14 3,214,489 30.999 -3.56%
2019-04-18 0 45.00 44.90 45.00 44.90 45.80 2,000,874 90,088,625 45.025 32.14 32.07 32.14 32.07 32.71 2,801,233 32.160 -0.66%
2019-04-17 0 45.30 45.25 45.30 45.00 46.35 4,662,625 212,595,599 45.596 32.36 32.32 32.36 32.14 33.11 6,527,697 32.568 -2.05%
2019-04-16 0 46.25 46.20 46.25 45.80 47.60 2,102,377 97,758,642 46.499 33.04 33.00 33.04 32.71 34.00 2,943,338 33.214 -0.96%
2019-04-15 0 46.70 46.65 46.70 43.45 48.30 3,112,661 147,345,327 47.337 33.36 33.32 33.36 31.04 34.50 4,357,740 33.812 -2.51%
2019-04-12 0 47.90 47.85 47.90 47.50 48.50 1,143,131 54,800,578 47.939 34.21 34.18 34.21 33.93 34.64 1,600,389 34.242 -1.74%
2019-04-11 0 48.75 48.50 48.75 48.25 49.75 1,598,639 78,078,549 48.841 34.82 34.64 34.82 34.46 35.54 2,238,102 34.886 0.62%
2019-04-10 0 48.45 48.45 48.55 48.05 48.90 1,074,530 52,120,653 48.506 34.61 34.61 34.68 34.32 34.93 1,504,347 34.647 -0.10%
2019-04-09 0 48.50 48.50 48.55 48.20 49.00 1,438,337 69,988,758 48.659 34.64 34.64 34.68 34.43 35.00 2,013,679 34.757 -0.51%
2019-04-08 0 48.75 48.65 48.75 48.50 49.15 3,458,871 168,567,456 48.735 34.82 34.75 34.82 34.64 35.11 4,842,436 34.810 -0.51%
2019-04-04 0 49.00 48.95 49.00 48.85 49.50 1,831,245 89,688,470 48.977 35.00 34.96 35.00 34.89 35.36 2,563,752 34.983 -0.20%
2019-04-03 0 49.10 49.00 49.10 48.50 49.35 972,701 47,742,172 49.082 35.07 35.00 35.07 34.64 35.25 1,361,786 35.058 -0.30%
2019-04-02 0 49.25 49.00 49.25 48.90 50.25 861,501 42,274,042 49.070 35.18 35.00 35.18 34.93 35.89 1,206,106 35.050 0.00%
2019-04-01 0 49.25 49.15 49.25 48.15 49.55 1,153,000 56,528,265 49.027 35.18 35.11 35.18 34.39 35.39 1,614,206 35.019 0.20%
2019-03-29 0 49.15 49.10 49.15 48.60 49.15 839,000 41,093,984 48.980 35.11 35.07 35.11 34.71 35.11 1,174,604 34.985 0.41%
2019-03-28 0 48.95 48.80 48.95 48.15 49.50 1,259,668 61,421,437 48.760 34.96 34.86 34.96 34.39 35.36 1,763,541 34.828 -0.10%
2019-03-27 0 49.00 48.95 49.00 47.50 49.30 1,528,345 74,703,326 48.879 35.00 34.96 35.00 33.93 35.21 2,139,690 34.913 3.27%
2019-03-26 0 47.45 47.35 47.45 45.20 47.90 1,219,100 57,639,700 47.281 33.89 33.82 33.89 32.29 34.21 1,706,746 33.772 2.93%
2019-03-25 0 46.10 46.00 46.10 44.25 47.05 1,206,983 55,150,176 45.693 32.93 32.86 32.93 31.61 33.61 1,689,782 32.637 0.55%
2019-03-22 0 45.85 45.75 45.85 44.20 46.15 2,980,860 134,298,289 45.054 32.75 32.68 32.75 31.57 32.96 4,173,218 32.181 0.11%
2019-03-21 0 45.80 45.80 45.85 45.05 45.95 2,201,780 100,212,318 45.514 32.71 32.71 32.75 32.18 32.82 3,082,503 32.510 1.78%
2019-03-20 0 45.00 45.00 45.10 40.00 46.60 9,325,950 417,912,314 44.812 32.14 32.14 32.21 28.57 33.29 13,056,375 32.008 -7.98%
2019-03-19 0 48.90 48.85 48.90 47.35 49.45 606,231 29,749,609 49.073 34.93 34.89 34.93 33.82 35.32 848,726 35.052 1.24%
2019-03-18 0 48.30 48.05 48.30 47.40 48.95 1,030,000 49,432,068 47.992 34.50 34.32 34.50 33.86 34.96 1,442,005 34.280 -1.02%
2019-03-15 0 48.80 48.80 48.95 47.95 49.65 674,400 33,102,692 49.085 34.86 34.86 34.96 34.25 35.46 944,163 35.060 1.04%
2019-03-14 0 48.30 48.30 48.50 47.70 48.70 632,000 30,467,125 48.207 34.50 34.50 34.64 34.07 34.79 884,803 34.434 -0.82%
2019-03-13 0 48.70 48.70 48.75 47.40 49.55 557,500 27,061,750 48.541 34.79 34.79 34.82 33.86 35.39 780,503 34.672 -0.61%
2019-03-12 0 49.00 49.00 49.05 47.15 49.65 995,500 48,188,350 48.406 35.00 35.00 35.04 33.68 35.46 1,393,705 34.576 3.27%
2019-03-11 0 47.45 47.35 47.45 46.50 47.80 884,100 41,631,390 47.089 33.89 33.82 33.89 33.21 34.14 1,237,744 33.635 1.28%
2019-03-08 0 46.85 46.85 47.00 46.80 49.00 546,532 25,996,250 47.566 33.46 33.46 33.57 33.43 35.00 765,147 33.975 -4.97%
2019-03-07 0 49.30 49.20 49.30 48.55 49.60 386,500 18,944,318 49.015 35.21 35.14 35.21 34.68 35.43 541,102 35.011 0.72%
2019-03-06 0 48.95 48.95 49.00 48.50 50.25 1,434,835 70,214,792 48.936 34.96 34.96 35.00 34.64 35.89 2,008,776 34.954 -1.11%
2019-03-05 0 49.50 49.50 49.65 49.50 51.25 620,000 30,822,000 49.713 35.36 35.36 35.46 35.36 36.61 868,003 35.509 -1.88%
2019-03-04 0 50.45 50.30 50.45 49.60 51.60 1,203,000 60,767,852 50.514 36.04 35.93 36.04 35.43 36.86 1,684,206 36.081 1.00%
2019-03-01 0 49.95 49.95 50.05 49.20 50.50 601,401 29,891,694 49.703 35.68 35.68 35.75 35.14 36.07 841,964 35.502 -1.38%
2019-02-28 0 50.65 50.65 50.70 49.40 52.50 1,251,417 63,420,654 50.679 36.18 36.18 36.21 35.29 37.50 1,751,990 36.199 3.05%
2019-02-27 0 49.15 49.15 49.25 48.35 49.15 953,000 46,387,300 48.675 35.11 35.11 35.18 34.54 35.11 1,334,205 34.768 -1.31%
2019-02-26 0 49.80 49.75 49.80 48.50 50.55 617,274 30,637,052 49.633 35.57 35.54 35.57 34.64 36.11 864,187 35.452 1.94%
2019-02-25 0 48.85 48.80 48.85 48.80 50.95 509,500 25,174,212 49.410 34.89 34.86 34.89 34.86 36.39 713,302 35.292 -2.20%
2019-02-22 0 49.95 49.85 50.00 48.05 50.10 776,900 38,571,400 49.648 35.68 35.61 35.71 34.32 35.79 1,087,664 35.463 2.99%
2019-02-21 0 48.50 48.50 48.55 46.30 49.35 1,035,100 50,309,215 48.603 34.64 34.64 34.68 33.07 35.25 1,449,145 34.716 1.25%
2019-02-20 0 47.90 47.85 47.90 46.85 48.15 2,076,200 98,735,291 47.556 34.21 34.18 34.21 33.46 34.39 2,906,690 33.968 0.84%
2019-02-19 0 47.50 47.50 47.55 47.20 48.85 3,156,500 149,770,802 47.448 33.93 33.93 33.96 33.71 34.89 4,419,115 33.892 -4.14%
2019-02-18 0 49.55 49.55 49.60 48.25 49.90 198,900 9,776,398 49.152 35.39 35.39 35.43 34.46 35.64 278,461 35.109 2.16%
2019-02-15 0 48.50 48.50 48.55 47.70 49.30 1,340,294 64,856,495 48.390 34.64 34.64 34.68 34.07 35.21 1,876,418 34.564 -2.32%
2019-02-14 0 49.65 49.65 49.70 48.80 50.05 326,000 16,197,650 49.686 35.46 35.46 35.50 34.86 35.75 456,402 35.490 -0.10%
2019-02-13 0 49.70 49.65 49.70 48.30 49.80 1,110,869 55,002,867 49.513 35.50 35.46 35.50 34.50 35.57 1,555,222 35.367 3.22%
2019-02-12 0 48.15 47.95 48.15 46.35 48.25 592,780 28,088,964 47.385 34.39 34.25 34.39 33.11 34.46 829,895 33.846 1.48%
2019-02-11 0 47.45 47.45 47.55 45.50 47.75 249,556 11,718,247 46.956 33.89 33.89 33.96 32.50 34.11 349,380 33.540 1.28%
2019-02-08 0 46.85 46.85 46.90 46.05 47.35 633,987 29,602,733 46.693 33.46 33.46 33.50 32.89 33.82 887,585 33.352 -1.37%
2019-02-04 0 47.50 47.50 47.55 46.25 48.65 377,779 18,068,132 47.827 33.93 33.93 33.96 33.04 34.75 528,892 34.162 -2.86%
2019-02-01 0 48.90 48.90 48.95 46.90 48.95 830,951 40,025,105 48.168 34.93 34.93 34.96 33.50 34.96 1,163,335 34.405 2.30%
2019-01-31 0 47.80 47.55 47.80 44.00 48.00 1,476,251 69,818,052 47.294 34.14 33.96 34.14 31.43 34.29 2,066,758 33.781 5.29%
2019-01-30 0 45.40 45.30 45.40 44.50 45.75 928,974 42,007,637 45.219 32.43 32.36 32.43 31.79 32.68 1,300,568 32.299 -0.66%
2019-01-29 0 45.70 45.30 45.70 42.30 45.80 751,000 33,430,375 44.514 32.64 32.36 32.64 30.21 32.71 1,051,404 31.796 4.46%
2019-01-28 0 43.75 43.70 43.75 43.00 44.05 958,000 41,837,179 43.671 31.25 31.21 31.25 30.71 31.46 1,341,205 31.194 -1.46%
2019-01-25 0 44.40 44.40 44.45 42.65 45.20 502,000 22,342,675 44.507 31.71 31.71 31.75 30.46 32.29 702,802 31.791 1.60%
2019-01-24 0 43.70 43.55 43.70 43.15 44.00 326,500 14,199,162 43.489 31.21 31.11 31.21 30.82 31.43 457,102 31.063 0.81%
2019-01-23 0 43.35 43.35 43.50 42.85 43.65 504,500 21,856,700 43.323 30.96 30.96 31.07 30.61 31.18 706,302 30.945 1.40%
2019-01-22 0 42.75 42.75 42.80 42.50 43.30 580,900 24,867,815 42.809 30.54 30.54 30.57 30.36 30.93 813,263 30.578 0.59%
2019-01-21 0 42.50 42.50 42.55 42.00 43.85 528,000 22,450,396 42.520 30.36 30.36 30.39 30.00 31.32 739,203 30.371 -1.16%
2019-01-18 0 43.00 43.00 43.15 41.75 43.70 959,000 41,180,500 42.941 30.71 30.71 30.82 29.82 31.21 1,342,605 30.672 -0.46%
2019-01-17 0 43.20 43.20 43.30 42.95 44.20 436,600 19,037,562 43.604 30.86 30.86 30.93 30.68 31.57 611,242 31.146 -1.82%
2019-01-16 0 44.00 43.95 44.00 42.65 44.50 262,500 11,502,950 43.821 31.43 31.39 31.43 30.46 31.79 367,501 31.300 1.50%
2019-01-15 0 43.35 43.35 43.40 42.55 43.70 373,500 16,093,051 43.087 30.96 30.96 31.00 30.39 31.21 522,902 30.776 0.81%
2019-01-14 0 43.00 43.00 43.05 42.55 47.45 604,000 26,114,096 43.235 30.71 30.71 30.75 30.39 33.89 845,603 30.882 -4.44%
2019-01-11 0 45.00 44.95 45.00 43.40 45.50 477,880 21,281,640 44.533 32.14 32.11 32.14 31.00 32.50 669,034 31.809 1.93%
2019-01-10 0 44.15 44.15 44.25 42.30 44.65 574,999 25,312,487 44.022 31.54 31.54 31.61 30.21 31.89 805,001 31.444 2.67%
2019-01-09 0 43.00 43.00 43.15 41.85 44.20 912,500 39,390,537 43.168 30.71 30.71 30.82 29.89 31.57 1,277,504 30.834 3.12%
2019-01-08 0 41.70 41.65 41.70 40.15 42.15 298,880 12,408,328 41.516 29.79 29.75 29.79 28.68 30.11 418,433 29.654 1.71%
2019-01-07 0 41.00 40.80 41.00 39.55 42.70 831,000 33,830,559 40.711 29.29 29.14 29.29 28.25 30.50 1,163,404 29.079 -0.85%
2019-01-04 0 41.35 41.25 41.35 39.50 41.80 734,881 30,119,552 40.986 29.54 29.46 29.54 28.21 29.86 1,028,837 29.275 1.60%
2019-01-03 0 40.70 40.45 40.70 38.80 42.85 4,624,929 191,511,847 41.409 29.07 28.89 29.07 27.71 30.61 6,474,923 29.577 -3.78%
2019-01-02 0 42.30 42.20 42.30 42.00 45.60 740,352 31,530,102 42.588 30.21 30.14 30.21 30.00 32.57 1,036,496 30.420 -5.37%
2018-12-31 0 44.70 44.35 44.70 43.50 44.90 181,000 8,059,900 44.530 31.93 31.68 31.93 31.07 32.07 253,401 31.807 0.79%
2018-12-28 0 44.35 44.05 44.35 42.35 44.55 553,806 24,242,982 43.775 31.68 31.46 31.68 30.25 31.82 775,331 31.268 1.37%
2018-12-27 0 43.75 43.60 43.75 43.15 47.00 840,000 37,166,341 44.246 31.25 31.14 31.25 30.82 33.57 1,176,004 31.604 -4.48%
2018-12-24 0 45.80 45.50 45.80 44.65 45.95 222,020 10,062,231 45.321 32.71 32.50 32.71 31.89 32.82 310,829 32.372 0.33%
2018-12-21 0 45.65 45.65 46.00 44.55 46.15 1,085,000 49,217,850 45.362 32.61 32.61 32.86 31.82 32.96 1,519,005 32.401 -2.46%
2018-12-20 0 46.80 46.55 46.80 45.00 48.00 1,436,000 67,194,825 46.793 33.43 33.25 33.43 32.14 34.29 2,010,407 33.423 0.65%
2018-12-19 0 46.50 46.45 46.50 46.40 51.05 1,357,350 65,643,203 48.361 33.21 33.18 33.21 33.14 36.46 1,900,296 34.544 -6.81%
2018-12-18 0 49.90 49.90 49.95 49.70 50.40 619,500 31,045,673 50.114 35.64 35.64 35.68 35.50 36.00 867,303 35.796 -1.87%
2018-12-17 0 50.85 50.85 50.90 49.15 51.35 603,500 30,369,800 50.323 36.32 36.32 36.36 35.11 36.68 844,903 35.945 0.39%
2018-12-14 0 50.65 50.65 50.80 50.50 51.65 423,000 21,497,775 50.822 36.18 36.18 36.29 36.07 36.89 592,202 36.301 -0.78%
2018-12-13 0 51.05 51.05 51.20 50.65 52.00 770,000 39,496,500 51.294 36.46 36.46 36.57 36.18 37.14 1,078,004 36.639 0.69%
2018-12-12 0 50.70 50.60 50.75 50.20 51.70 305,362 15,513,199 50.803 36.21 36.14 36.25 35.86 36.93 427,508 36.287 1.10%
2018-12-11 0 50.15 50.15 50.25 50.05 51.40 815,500 40,950,442 50.215 35.82 35.82 35.89 35.75 36.71 1,141,704 35.868 0.00%
2018-12-10 0 50.15 50.10 50.15 50.05 50.40 621,100 31,138,650 50.135 35.82 35.79 35.82 35.75 36.00 869,543 35.810 -0.40%
2018-12-07 0 50.35 50.10 50.35 49.90 50.85 386,150 19,388,305 50.209 35.96 35.79 35.96 35.64 36.32 540,612 35.864 -0.49%
2018-12-06 0 50.60 50.40 50.60 50.05 51.30 636,304 32,093,574 50.437 36.14 36.00 36.14 35.75 36.64 890,829 36.027 -1.56%
2018-12-05 0 51.40 51.20 51.40 49.80 51.45 995,549 50,513,748 50.740 36.71 36.57 36.71 35.57 36.75 1,393,773 36.242 2.59%
2018-12-04 0 50.10 50.10 50.40 49.30 52.25 1,354,006 68,199,082 50.368 35.79 35.79 36.00 35.21 37.32 1,895,615 35.977 -1.76%
2018-12-03 0 51.00 50.95 51.00 50.75 52.45 1,474,000 76,023,656 51.576 36.43 36.39 36.43 36.25 37.46 2,063,607 36.840 1.39%
2018-11-30 0 50.30 50.25 50.30 48.10 50.75 5,374,000 267,135,548 49.709 35.93 35.89 35.93 34.36 36.25 7,523,626 35.506 -3.82%
2018-11-29 0 52.30 52.15 52.30 52.00 52.90 1,157,130 60,812,313 52.554 37.36 37.25 37.36 37.14 37.79 1,619,988 37.539 0.48%
2018-11-28 0 52.05 52.05 52.15 51.50 53.00 357,900 18,610,880 52.000 37.18 37.18 37.25 36.79 37.86 501,062 37.143 0.10%
2018-11-27 0 52.00 51.85 52.00 51.65 53.50 1,334,001 69,780,164 52.309 37.14 37.04 37.14 36.89 38.21 1,867,608 37.363 -0.95%
2018-11-26 0 52.50 52.40 52.50 51.85 53.55 867,182 45,622,745 52.610 37.50 37.43 37.50 37.04 38.25 1,214,059 37.579 -0.19%
2018-11-23 0 52.60 52.55 52.60 51.00 52.85 2,016,358 104,465,963 51.809 37.57 37.54 37.57 36.43 37.75 2,822,911 37.006 1.64%
2018-11-22 0 51.75 51.70 51.80 50.75 54.00 5,424,543 282,730,168 52.121 36.96 36.93 37.00 36.25 38.57 7,594,386 37.229 5.72%
2018-11-21 0 48.95 48.95 49.00 47.05 49.30 1,028,500 50,215,856 48.824 34.96 34.96 35.00 33.61 35.21 1,439,905 34.874 -0.10%
2018-11-20 0 49.00 49.00 49.30 48.60 50.15 907,000 44,740,887 49.328 35.00 35.00 35.21 34.71 35.82 1,269,804 35.234 -2.68%
2018-11-19 0 50.35 50.30 50.50 48.05 50.95 906,001 45,562,219 50.289 35.96 35.93 36.07 34.32 36.39 1,268,406 35.921 0.60%
2018-11-16 0 50.05 50.05 50.30 48.90 51.10 1,368,000 68,643,612 50.178 35.75 35.75 35.93 34.93 36.50 1,915,207 35.841 -1.77%
2018-11-15 0 50.95 50.75 50.95 47.95 51.10 2,195,500 108,472,775 49.407 36.39 36.25 36.39 34.25 36.50 3,073,711 35.290 6.93%
2018-11-14 0 47.65 47.60 47.65 47.35 49.50 1,085,649 51,860,969 47.770 34.04 34.00 34.04 33.82 35.36 1,519,914 34.121 -1.04%
2018-11-13 0 48.15 47.70 48.15 44.45 48.15 1,076,000 49,973,775 46.444 34.39 34.07 34.39 31.75 34.39 1,506,405 33.174 4.33%
2018-11-12 0 46.15 46.15 46.20 44.30 46.50 693,893 31,889,503 45.957 32.96 32.96 33.00 31.64 33.21 971,454 32.827 0.87%
2018-11-09 0 45.75 45.70 45.75 45.45 46.35 917,483 41,896,707 45.665 32.68 32.64 32.68 32.46 33.11 1,284,481 32.618 -1.19%
2018-11-08 0 46.30 46.00 46.30 45.40 47.80 1,395,541 64,684,764 46.351 33.07 32.86 33.07 32.43 34.14 1,953,764 33.108 -2.42%
2018-11-07 0 47.45 47.25 47.45 45.15 48.20 1,134,500 53,077,722 46.785 33.89 33.75 33.89 32.25 34.43 1,588,305 33.418 0.96%
2018-11-06 0 47.00 46.90 47.00 45.00 47.00 746,503 34,602,709 46.353 33.57 33.50 33.57 32.14 33.57 1,045,108 33.109 -0.42%
2018-11-05 0 47.20 47.15 47.20 43.25 47.40 2,346,000 109,769,225 46.790 33.71 33.68 33.71 30.89 33.86 3,284,411 33.421 -0.53%
2018-11-02 0 47.45 47.45 47.50 42.10 48.45 2,538,571 119,590,817 47.110 33.89 33.89 33.93 30.07 34.61 3,554,012 33.650 9.33%
2018-11-01 0 43.40 43.40 43.45 42.50 45.00 2,202,001 95,504,879 43.372 31.00 31.00 31.04 30.36 32.14 3,082,812 30.980 -2.69%
2018-10-31 0 44.60 44.50 44.65 41.05 44.60 1,370,684 59,701,078 43.556 31.86 31.79 31.89 29.32 31.86 1,918,964 31.111 9.58%
2018-10-30 0 40.70 40.65 40.70 38.20 41.00 1,127,501 45,100,715 40.001 29.07 29.04 29.07 27.29 29.29 1,578,507 28.572 2.65%
2018-10-29 0 39.65 39.55 39.70 38.90 41.40 629,228 24,825,260 39.454 28.32 28.25 28.36 27.79 29.57 880,922 28.181 0.00%
2018-10-26 0 39.65 39.55 39.65 39.10 40.85 1,205,603 47,685,443 39.553 28.32 28.25 28.32 27.93 29.18 1,687,850 28.252 -0.75%
2018-10-25 0 39.95 39.95 40.25 38.60 41.55 749,700 30,082,525 40.126 28.54 28.54 28.75 27.57 29.68 1,049,584 28.661 -1.60%
2018-10-24 0 40.60 40.55 40.60 40.55 42.40 1,883,960 77,049,637 40.898 29.00 28.96 29.00 28.96 30.29 2,637,553 29.213 -2.75%
2018-10-23 0 41.75 41.70 41.80 40.85 42.80 1,662,747 69,633,061 41.878 29.82 29.79 29.86 29.18 30.57 2,327,854 29.913 -1.65%
2018-10-22 0 42.45 42.40 42.50 38.05 43.75 1,814,600 73,946,907 40.751 30.32 30.29 30.36 27.18 31.25 2,540,449 29.108 13.05%
2018-10-19 0 37.55 37.50 37.55 36.30 38.35 2,625,100 98,308,597 37.449 26.82 26.79 26.82 25.93 27.39 3,675,153 26.750 -4.21%
2018-10-18 0 39.20 39.20 39.30 39.20 40.90 1,629,500 64,566,387 39.623 28.00 28.00 28.07 28.00 29.21 2,281,308 28.302 -4.16%
2018-10-16 0 40.90 40.85 40.90 40.40 42.70 746,000 30,737,007 41.202 29.21 29.18 29.21 28.86 30.50 1,044,404 29.430 -3.42%
2018-10-15 0 42.35 42.10 42.35 41.90 43.75 643,500 27,718,886 43.075 30.25 30.07 30.25 29.93 31.25 900,903 30.768 -1.97%
2018-10-12 0 43.20 43.20 43.25 41.00 43.60 718,365 30,580,442 42.570 30.86 30.86 30.89 29.29 31.14 1,005,714 30.407 3.97%
2018-10-11 0 41.55 41.55 41.65 40.70 42.40 748,700 31,185,722 41.653 29.68 29.68 29.75 29.07 30.29 1,048,184 29.752 -3.60%
2018-10-10 0 43.10 43.00 43.10 42.40 44.15 1,690,502 72,919,465 43.135 30.79 30.71 30.79 30.29 31.54 2,366,711 30.810 -0.58%
2018-10-09 0 43.35 43.25 43.35 41.70 43.35 735,418 31,331,399 42.604 30.96 30.89 30.96 29.79 30.96 1,029,589 30.431 1.52%
2018-10-08 0 42.70 42.70 42.80 42.30 44.25 1,514,592 65,576,707 43.297 30.50 30.50 30.57 30.21 31.61 2,120,436 30.926 -3.50%
2018-10-05 0 44.25 44.20 44.25 43.60 46.70 678,992 30,279,023 44.594 31.61 31.57 31.61 31.14 33.36 950,592 31.853 -4.43%
2018-10-04 0 46.30 46.30 46.45 46.00 47.10 381,992 17,654,754 46.218 33.07 33.07 33.18 32.86 33.64 534,791 33.012 -0.43%
2018-10-03 0 46.50 46.35 46.50 46.05 47.25 284,500 13,203,400 46.409 33.21 33.11 33.21 32.89 33.75 398,301 33.149 0.43%
2018-10-02 0 46.30 46.30 46.35 46.05 46.80 317,972 14,727,552 46.317 33.07 33.07 33.11 32.89 33.43 445,162 33.084 -1.49%
2018-09-28 0 47.00 47.00 47.05 46.15 47.45 820,388 38,555,076 46.996 33.57 33.57 33.61 32.96 33.89 1,148,547 33.569 1.84%
2018-09-27 0 46.15 46.15 46.20 46.15 47.80 338,594 15,789,848 46.634 32.96 32.96 33.00 32.96 34.14 474,033 33.310 -2.33%
2018-09-26 0 47.25 47.25 47.30 46.60 48.35 983,400 46,674,140 47.462 33.75 33.75 33.79 33.29 34.54 1,376,765 33.901 -2.58%
2018-09-24 0 48.50 48.30 48.50 47.50 48.65 947,000 45,678,412 48.235 34.64 34.50 34.64 33.93 34.75 1,325,805 34.453 -0.21%
2018-09-21 0 48.60 48.50 48.60 46.15 48.60 727,940 34,561,544 47.479 34.71 34.64 34.71 32.96 34.71 1,019,119 33.913 6.00%
2018-09-20 0 45.85 45.80 45.90 44.45 48.00 585,638 27,132,557 46.330 32.75 32.71 32.79 31.75 34.29 819,896 33.093 1.55%
2018-09-19 0 45.15 45.10 45.15 43.45 45.45 916,771 40,894,627 44.607 32.25 32.21 32.25 31.04 32.46 1,283,484 31.862 2.38%
2018-09-18 0 44.10 43.95 44.20 42.65 44.65 360,800 15,836,193 43.892 31.50 31.39 31.57 30.46 31.89 505,122 31.351 -0.11%
2018-09-17 0 44.15 44.10 44.15 43.40 44.95 571,000 25,135,675 44.020 31.54 31.50 31.54 31.00 32.11 799,403 31.443 -1.89%
2018-09-14 0 45.00 45.00 45.05 44.45 45.60 1,043,000 46,971,662 45.035 32.14 32.14 32.18 31.75 32.57 1,460,205 32.168 1.69%
2018-09-13 0 44.25 44.25 44.30 42.30 45.00 1,624,000 70,400,047 43.350 31.61 31.61 31.64 30.21 32.14 2,273,608 30.964 0.91%
2018-09-12 0 43.85 43.85 43.90 43.00 45.20 1,420,120 61,991,727 43.652 31.32 31.32 31.36 30.71 32.29 1,988,175 31.180 -2.88%
2018-09-11 0 45.15 45.10 45.15 44.30 46.15 1,262,000 56,990,975 45.159 32.25 32.21 32.25 31.64 32.96 1,766,806 32.256 -1.95%
2018-09-10 0 46.05 45.90 46.05 45.10 46.60 784,500 35,924,096 45.792 32.89 32.79 32.89 32.21 33.29 1,098,304 32.709 -0.54%
2018-09-07 0 46.30 46.25 46.35 45.95 47.65 737,500 34,043,480 46.161 33.07 33.04 33.11 32.82 34.04 1,032,504 32.972 -0.54%
2018-09-06 0 46.55 46.55 46.60 46.00 47.30 1,154,000 53,533,297 46.389 33.25 33.25 33.29 32.86 33.79 1,615,606 33.135 -0.96%
2018-09-05 0 47.00 47.00 47.05 46.50 48.90 787,463 37,137,428 47.161 33.57 33.57 33.61 33.21 34.93 1,102,452 33.686 -2.89%
2018-09-04 0 48.40 48.35 48.45 47.25 49.20 708,108 34,065,204 48.107 34.57 34.54 34.61 33.75 35.14 991,355 34.362 -0.21%
2018-09-03 0 48.50 48.50 48.60 47.30 50.00 1,437,067 69,201,856 48.155 34.64 34.64 34.71 33.79 35.71 2,011,901 34.396 -2.51%
2018-08-31 0 49.75 49.75 49.85 49.30 52.55 2,035,100 102,216,560 50.227 35.54 35.54 35.61 35.21 37.54 2,849,150 35.876 -5.51%
2018-08-30 0 52.65 52.65 52.80 52.45 53.40 1,299,085 68,810,405 52.968 37.61 37.61 37.71 37.46 38.14 1,818,725 37.834 0.77%
2018-08-29 0 52.25 52.25 52.30 50.95 53.10 1,412,910 73,933,398 52.327 37.32 37.32 37.36 36.39 37.93 1,978,081 37.376 2.15%
2018-08-28 0 51.15 51.15 51.25 50.00 51.75 1,074,500 54,735,787 50.941 36.54 36.54 36.61 35.71 36.96 1,504,305 36.386 -1.06%
2018-08-27 0 51.70 51.60 51.70 50.40 52.00 596,086 30,564,529 51.275 36.93 36.86 36.93 36.00 37.14 834,523 36.625 2.89%
2018-08-24 0 50.25 50.25 50.30 48.00 50.85 1,556,505 77,120,288 49.547 35.89 35.89 35.93 34.29 36.32 2,179,114 35.391 -2.71%
2018-08-23 0 51.65 51.45 51.65 49.00 53.25 1,828,300 94,080,331 51.458 36.89 36.75 36.89 35.00 38.04 2,559,629 36.755 4.77%
2018-08-22 0 49.30 49.20 49.30 48.70 50.85 1,231,967 61,026,129 49.536 35.21 35.14 35.21 34.79 36.32 1,724,760 35.382 -2.18%
2018-08-21 0 50.40 50.35 50.40 45.75 51.40 1,242,000 61,482,162 49.503 36.00 35.96 36.00 32.68 36.71 1,738,806 35.359 10.04%
2018-08-20 0 45.80 45.75 45.80 45.65 47.50 815,700 37,554,575 46.040 32.71 32.68 32.71 32.61 33.93 1,141,984 32.885 -0.54%
2018-08-17 0 46.05 46.00 46.10 45.60 50.40 1,403,121 65,389,757 46.603 32.89 32.86 32.93 32.57 36.00 1,964,376 33.288 -3.86%
2018-08-16 0 47.90 47.75 47.90 44.00 48.15 2,233,743 103,171,789 46.188 34.21 34.11 34.21 31.43 34.39 3,127,251 32.991 3.90%
2018-08-15 0 46.10 46.10 46.35 46.10 51.15 3,392,696 161,741,515 47.673 32.93 32.93 33.11 32.93 36.54 4,749,791 34.052 -9.61%
2018-08-14 0 51.00 51.00 51.10 50.85 52.60 858,500 43,880,231 51.113 36.43 36.43 36.50 36.32 37.57 1,201,904 36.509 -3.04%
2018-08-13 0 52.60 52.60 52.80 51.60 53.70 641,556 33,710,269 52.545 37.57 37.57 37.71 36.86 38.36 898,181 37.532 -2.59%
2018-08-10 0 54.00 53.90 54.00 53.70 55.40 562,000 30,424,094 54.135 38.57 38.50 38.57 38.36 39.57 786,803 38.668 -1.55%
2018-08-09 0 54.85 54.65 54.85 52.50 54.85 843,500 45,177,549 53.560 39.18 39.04 39.18 37.50 39.18 1,180,904 38.257 2.62%
2018-08-08 0 53.45 53.45 53.75 53.30 55.90 1,070,280 57,913,714 54.111 38.18 38.18 38.39 38.07 39.93 1,498,397 38.650 -2.82%
2018-08-07 0 55.00 55.00 55.20 54.15 56.85 1,370,700 75,464,907 55.056 39.29 39.29 39.43 38.68 40.61 1,918,987 39.325 1.57%
2018-08-06 0 54.15 54.15 54.20 54.10 58.45 1,791,651 99,898,044 55.758 38.68 38.68 38.71 38.64 41.75 2,508,320 39.827 -3.48%
2018-08-03 0 56.10 55.90 56.10 55.60 58.15 1,154,500 65,363,691 56.616 40.07 39.93 40.07 39.71 41.54 1,616,306 40.440 -3.44%
2018-08-02 0 58.10 58.00 58.10 55.75 59.10 1,344,400 77,387,245 57.563 41.50 41.43 41.50 39.82 42.21 1,882,166 41.116 -1.02%
2018-08-01 0 58.70 58.70 58.90 57.90 60.00 1,150,000 67,558,737 58.747 41.93 41.93 42.07 41.36 42.86 1,610,006 41.962 0.69%
2018-07-31 0 58.30 58.30 58.40 58.05 60.00 1,096,000 64,587,026 58.930 41.64 41.64 41.71 41.46 42.86 1,534,405 42.093 -2.67%
2018-07-30 0 59.90 59.85 59.90 59.15 61.55 774,580 46,371,011 59.866 42.79 42.75 42.79 42.25 43.96 1,084,416 42.761 -2.92%
2018-07-27 0 61.70 61.65 61.70 59.40 61.75 1,077,833 65,182,477 60.475 44.07 44.04 44.07 42.43 44.11 1,508,971 43.197 4.49%
2018-07-26 0 59.05 59.05 59.30 58.55 59.85 719,800 42,727,720 59.361 42.18 42.18 42.36 41.82 42.75 1,007,723 42.400 1.20%
2018-07-25 0 58.35 58.35 58.50 57.85 59.90 1,111,955 65,536,009 58.938 41.68 41.68 41.79 41.32 42.79 1,556,742 42.098 -0.77%
2018-07-24 0 58.80 58.75 58.80 55.60 59.50 1,314,400 76,978,625 58.566 42.00 41.96 42.00 39.71 42.50 1,840,166 41.832 4.53%
2018-07-23 0 56.25 56.25 56.55 55.45 58.80 762,700 43,785,582 57.409 40.18 40.18 40.39 39.61 42.00 1,067,784 41.006 -3.60%
2018-07-20 0 58.35 58.30 58.40 55.70 58.50 713,281 41,101,894 57.624 41.68 41.64 41.71 39.79 41.79 998,597 41.160 2.46%
2018-07-19 0 56.95 56.95 57.00 56.60 58.15 316,095 18,047,840 57.096 40.68 40.68 40.71 40.43 41.54 442,535 40.783 -1.64%
2018-07-18 0 57.90 57.90 58.00 55.20 58.70 1,360,000 78,190,474 57.493 41.36 41.36 41.43 39.43 41.93 1,904,007 41.066 2.66%
2018-07-17 0 56.40 56.20 56.40 53.70 56.40 1,411,500 79,108,361 56.046 40.29 40.14 40.29 38.36 40.29 1,976,107 40.032 0.27%
2018-07-16 0 56.25 56.20 56.25 55.40 56.80 1,445,242 81,105,091 56.119 40.18 40.14 40.18 39.57 40.57 2,023,346 40.085 0.18%
2018-07-13 0 56.15 56.05 56.20 53.10 56.80 1,846,313 103,371,118 55.988 40.11 40.04 40.14 37.93 40.57 2,584,847 39.991 4.47%
2018-07-12 0 53.75 53.75 53.80 52.10 53.85 978,476 52,062,017 53.207 38.39 38.39 38.43 37.21 38.46 1,369,871 38.005 3.37%
2018-07-11 0 52.00 51.80 52.00 50.75 52.50 827,000 42,790,658 51.742 37.14 37.00 37.14 36.25 37.50 1,157,804 36.958 -0.95%
2018-07-10 0 52.50 52.00 52.50 50.95 53.55 1,230,490 63,906,727 51.936 37.50 37.14 37.50 36.39 38.25 1,722,692 37.097 0.00%
2018-07-09 0 52.50 52.40 52.50 52.15 53.65 751,000 39,574,050 52.695 37.50 37.43 37.50 37.25 38.32 1,051,404 37.639 0.57%
2018-07-06 0 52.20 52.20 52.25 50.10 53.45 1,314,711 68,104,795 51.802 37.29 37.29 37.32 35.79 38.18 1,840,602 37.001 4.09%
2018-07-05 0 50.15 50.15 50.20 47.20 50.45 2,318,245 113,618,314 49.010 35.82 35.82 35.86 33.71 36.04 3,245,554 35.007 -0.20%
2018-07-04 0 50.25 50.25 50.45 50.15 52.65 882,606 44,914,358 50.888 35.89 35.89 36.04 35.82 37.61 1,235,653 36.349 -1.37%
2018-07-03 0 50.95 50.95 51.15 49.40 56.00 3,687,537 189,314,868 51.339 36.39 36.39 36.54 35.29 40.00 5,162,569 36.671 -5.82%
2018-06-29 0 54.10 54.10 54.15 53.20 56.00 836,646 45,898,819 54.861 38.64 38.64 38.68 38.00 40.00 1,171,308 39.186 -0.18%
2018-06-28 0 54.20 54.20 54.40 53.40 57.30 1,760,313 96,239,036 54.672 38.71 38.71 38.86 38.14 40.93 2,464,447 39.051 -4.41%
2018-06-27 0 56.70 56.60 56.70 55.00 57.30 1,796,689 101,265,120 56.362 40.50 40.43 40.50 39.29 40.93 2,515,373 40.258 -1.90%
2018-06-26 0 57.80 57.50 57.80 55.30 57.95 852,785 48,260,324 56.591 41.29 41.07 41.29 39.50 41.39 1,193,903 40.422 0.87%
2018-06-25 0 57.30 57.10 57.30 56.60 58.30 436,000 25,019,311 57.384 40.93 40.79 40.93 40.43 41.64 610,402 40.988 0.00%
2018-06-22 0 57.30 57.30 57.35 56.30 58.20 792,500 45,723,225 57.695 40.93 40.93 40.96 40.21 41.57 1,109,504 41.211 0.35%
2018-06-21 0 57.10 57.00 57.10 56.20 58.20 1,116,500 64,042,800 57.360 40.79 40.71 40.79 40.14 41.57 1,563,105 40.972 1.24%
2018-06-20 0 56.40 56.35 56.40 55.00 58.20 1,419,431 80,939,172 57.022 40.29 40.25 40.29 39.29 41.57 1,987,210 40.730 2.64%
2018-06-19 0 54.95 54.90 54.95 54.00 58.80 1,766,500 97,579,634 55.239 39.25 39.21 39.25 38.57 42.00 2,473,108 39.456 -4.68%
2018-06-15 0 57.65 57.65 57.70 56.90 60.00 2,486,909 144,415,479 58.070 41.18 41.18 41.21 40.64 42.86 3,481,684 41.479 -3.03%
2018-06-14 0 59.45 59.35 59.45 58.85 61.00 1,077,500 64,217,012 59.598 42.46 42.39 42.46 42.04 43.57 1,508,505 42.570 -2.22%
2018-06-13 0 60.80 60.75 60.80 59.90 61.70 556,950 33,719,612 60.543 43.43 43.39 43.43 42.79 44.07 779,733 43.245 -0.16%
2018-06-12 0 60.90 60.90 60.95 60.05 61.40 574,156 34,910,658 60.803 43.50 43.50 43.54 42.89 43.86 803,821 43.431 0.50%
2018-06-11 0 60.60 60.60 60.80 58.50 61.25 1,110,000 67,361,975 60.686 43.29 43.29 43.43 41.79 43.75 1,554,005 43.347 1.93%
2018-06-08 0 59.45 59.25 59.45 58.80 61.00 1,056,500 62,613,158 59.265 42.46 42.32 42.46 42.00 43.57 1,479,105 42.332 -2.46%
2018-06-07 0 60.95 60.90 60.95 59.75 61.00 1,605,400 96,544,357 60.137 43.54 43.50 43.54 42.68 43.57 2,247,568 42.955 1.50%
2018-06-06 0 60.05 60.00 60.05 59.70 61.75 1,290,403 77,624,971 60.156 42.89 42.86 42.89 42.64 44.11 1,806,570 42.968 -0.91%
2018-06-05 0 60.60 60.60 60.65 60.00 61.30 687,764 41,655,551 60.567 43.29 43.29 43.32 42.86 43.79 962,873 43.262 0.25%
2018-06-04 0 60.45 60.40 60.45 60.00 62.35 1,190,386 72,419,627 60.837 43.18 43.14 43.18 42.86 44.54 1,666,546 43.455 -2.18%
2018-06-01 0 61.80 61.75 61.80 60.00 62.15 1,300,205 78,847,425 60.642 44.14 44.11 44.14 42.86 44.39 1,820,293 43.316 0.24%
2018-05-31 0 61.65 61.35 61.65 59.10 61.65 1,392,726 84,359,055 60.571 44.04 43.82 44.04 42.21 44.04 1,949,823 43.265 2.75%
2018-05-30 0 60.00 60.00 60.05 59.20 62.30 1,334,500 80,279,915 60.157 42.86 42.86 42.89 42.29 44.50 1,868,306 42.969 -3.77%
2018-05-29 0 62.35 62.30 62.35 61.00 64.50 1,445,819 91,133,224 63.032 44.54 44.50 44.54 43.57 46.07 2,024,154 45.023 0.81%
2018-05-28 0 61.85 61.80 61.85 59.70 64.25 2,227,159 138,756,642 62.302 44.18 44.14 44.18 42.64 45.89 3,118,033 44.501 3.78%
2018-05-25 0 59.60 59.55 59.60 58.15 60.05 1,039,241 62,003,732 59.663 42.57 42.54 42.57 41.54 42.89 1,454,942 42.616 1.71%
2018-05-24 0 58.60 58.55 58.60 57.80 60.80 900,607 53,245,091 59.121 41.86 41.82 41.86 41.29 43.43 1,260,854 42.229 -2.09%
2018-05-23 0 59.85 59.85 59.90 59.05 60.75 2,682,515 161,133,372 60.068 42.75 42.75 42.79 42.18 43.39 3,755,534 42.906 4.09%
2018-05-21 0 57.50 57.50 57.70 56.30 58.10 339,000 19,593,475 57.798 41.07 41.07 41.21 40.21 41.50 474,602 41.284 -0.17%
2018-05-18 0 57.60 57.55 57.60 56.00 57.85 464,864 26,591,332 57.202 41.14 41.11 41.14 40.00 41.32 650,812 40.859 1.05%
2018-05-17 0 57.00 57.00 57.05 57.00 58.50 1,045,887 60,345,351 57.698 40.71 40.71 40.75 40.71 41.79 1,464,247 41.213 -3.23%
2018-05-16 0 58.90 58.90 59.05 57.70 59.45 650,495 38,082,454 58.544 42.07 42.07 42.18 41.21 42.46 910,696 41.817 0.26%
2018-05-15 0 58.75 58.75 58.80 57.80 59.85 485,368 28,641,895 59.011 41.96 41.96 42.00 41.29 42.75 679,518 42.150 -0.09%
2018-05-14 0 58.80 58.80 58.95 58.80 60.05 431,895 25,512,126 59.070 42.00 42.00 42.11 42.00 42.89 604,655 42.193 -0.51%
2018-05-11 0 59.10 59.10 59.15 57.80 59.45 347,500 20,498,122 58.987 42.21 42.21 42.25 41.29 42.46 486,502 42.134 0.08%
2018-05-10 0 59.05 58.85 59.05 58.55 60.10 427,007 25,280,447 59.204 42.18 42.04 42.18 41.82 42.93 597,812 42.288 -1.25%
2018-05-09 0 59.80 59.60 59.85 58.70 59.85 1,197,400 71,126,111 59.400 42.71 42.57 42.75 41.93 42.75 1,676,366 42.429 3.64%
2018-05-08 0 57.70 57.70 57.90 56.05 58.65 1,227,784 71,260,002 58.040 41.21 41.21 41.36 40.04 41.89 1,718,903 41.457 1.76%
2018-05-07 0 56.70 56.65 56.70 54.40 57.50 2,412,224 135,736,235 56.270 40.50 40.46 40.50 38.86 41.07 3,377,125 40.193 3.18%
2018-05-04 0 54.95 54.95 55.20 54.60 56.50 1,460,500 80,955,237 55.430 39.25 39.25 39.43 39.00 40.36 2,044,707 39.593 -3.09%
2018-05-03 0 56.70 56.70 56.95 55.10 57.90 2,676,972 150,589,043 56.253 40.50 40.50 40.68 39.36 41.36 3,747,774 40.181 -1.31%
2018-05-02 0 57.45 57.45 57.65 55.40 58.05 1,405,800 79,422,890 56.497 41.04 41.04 41.18 39.57 41.46 1,968,127 40.355 1.68%
2018-04-30 0 56.50 56.45 56.50 56.00 57.80 588,417 33,311,993 56.613 40.36 40.32 40.36 40.00 41.29 823,787 40.438 -2.25%
2018-04-27 0 57.80 57.75 57.80 54.90 57.85 1,453,050 82,641,279 56.874 41.29 41.25 41.29 39.21 41.32 2,034,277 40.624 3.77%
2018-04-26 0 55.70 55.65 55.70 54.05 58.80 902,423 49,677,542 55.049 39.79 39.75 39.79 38.61 42.00 1,263,397 39.321 -2.02%
2018-04-25 0 56.85 56.65 56.85 55.00 56.90 1,075,542 60,135,757 55.912 40.61 40.46 40.61 39.29 40.64 1,505,764 39.937 1.07%
2018-04-24 0 56.25 56.25 56.30 55.90 57.70 1,357,113 76,826,782 56.610 40.18 40.18 40.21 39.93 41.21 1,899,965 40.436 -0.71%
2018-04-23 0 56.65 56.65 56.70 55.70 59.60 2,649,000 151,174,926 57.069 40.46 40.46 40.50 39.79 42.57 3,708,613 40.763 -3.98%
2018-04-20 0 59.00 59.00 59.05 58.55 61.05 1,195,000 71,043,340 59.450 42.14 42.14 42.18 41.82 43.61 1,673,006 42.464 -3.91%
2018-04-19 0 61.40 61.40 61.50 59.90 62.50 1,825,045 112,557,941 61.674 43.86 43.86 43.93 42.79 44.64 2,555,072 44.053 2.42%
2018-04-18 0 59.95 59.75 59.95 59.05 61.80 1,482,663 89,573,779 60.414 42.82 42.68 42.82 42.18 44.14 2,075,735 43.153 -0.33%
2018-04-17 0 60.15 60.05 60.15 58.80 60.80 2,169,073 129,927,102 59.900 42.96 42.89 42.96 42.00 43.43 3,036,713 42.785 1.78%
2018-04-16 0 59.10 59.10 59.15 58.35 60.10 954,137 56,221,389 58.924 42.21 42.21 42.25 41.68 42.93 1,335,796 42.088 -0.67%
2018-04-13 0 59.50 59.35 59.50 58.20 59.75 1,360,593 80,748,805 59.348 42.50 42.39 42.50 41.57 42.68 1,904,837 42.391 2.06%
2018-04-12 0 58.30 58.30 58.35 57.60 59.50 1,910,365 111,708,732 58.475 41.64 41.64 41.68 41.14 42.50 2,674,520 41.768 0.52%
2018-04-11 0 58.00 58.00 58.05 57.00 59.95 26,636,917 1,540,168,715 57.821 41.43 41.43 41.46 40.71 42.82 37,291,811 41.300 -7.42%
2018-04-10 0 62.65 62.55 62.65 61.50 62.80 1,242,316 77,510,017 62.392 44.75 44.68 44.75 43.93 44.86 1,739,248 44.565 0.24%
2018-04-09 0 62.50 62.35 62.50 60.60 62.60 1,496,804 92,783,777 61.988 44.64 44.54 44.64 43.29 44.71 2,095,533 44.277 0.32%
2018-04-06 0 62.30 62.15 62.30 59.80 62.50 1,987,231 121,584,689 61.183 44.50 44.39 44.50 42.71 44.64 2,782,133 43.702 4.88%
2018-04-04 0 59.40 59.35 59.40 58.30 60.50 981,191 58,229,412 59.346 42.43 42.39 42.43 41.64 43.21 1,373,672 42.390 -0.25%
2018-04-03 0 59.55 59.50 59.55 57.40 60.00 1,901,006 112,377,177 59.115 42.54 42.50 42.54 41.00 42.86 2,661,417 42.225 -0.33%
2018-03-29 0 59.75 59.60 59.75 57.60 59.95 1,916,249 112,698,658 58.812 42.68 42.57 42.68 41.14 42.82 2,682,758 42.009 2.05%
2018-03-28 0 58.55 58.45 58.55 57.00 59.65 1,832,847 106,736,208 58.235 41.82 41.75 41.82 40.71 42.61 2,565,995 41.596 0.69%
2018-03-27 0 58.15 58.05 58.15 54.00 58.25 4,850,339 275,175,466 56.733 41.54 41.46 41.54 38.57 41.61 6,790,498 40.524 8.90%
2018-03-26 0 53.40 53.00 53.40 48.25 53.85 1,819,608 92,995,044 51.107 38.14 37.86 38.14 34.46 38.46 2,547,460 36.505 2.69%
2018-03-23 0 52.00 51.95 52.00 50.35 52.85 827,000 42,717,273 51.653 37.14 37.11 37.14 35.96 37.75 1,157,804 36.895 -3.17%
2018-03-22 0 53.70 53.70 53.75 53.05 54.95 839,500 45,172,852 53.809 38.36 38.36 38.39 37.89 39.25 1,175,304 38.435 0.85%
2018-03-21 0 53.25 53.15 53.25 52.55 54.90 749,800 40,386,255 53.863 38.04 37.96 38.04 37.54 39.21 1,049,724 38.473 1.82%
2018-03-20 0 52.30 52.30 52.35 51.30 53.05 260,500 13,553,575 52.029 37.36 37.36 37.39 36.64 37.89 364,701 37.164 -0.38%
2018-03-19 0 52.50 52.35 52.50 52.05 53.85 466,500 24,747,930 53.050 37.50 37.39 37.50 37.18 38.46 653,102 37.893 -2.51%
2018-03-16 0 53.85 53.80 53.85 52.30 54.30 1,449,000 77,672,500 53.604 38.46 38.43 38.46 37.36 38.79 2,028,607 38.289 4.16%
2018-03-15 0 51.70 51.65 51.70 49.15 52.30 1,065,315 54,568,828 51.223 36.93 36.89 36.93 35.11 37.36 1,491,446 36.588 3.61%
2018-03-14 0 49.90 49.75 49.90 49.30 50.70 620,000 30,925,492 49.880 35.64 35.54 35.64 35.21 36.21 868,003 35.628 -0.50%
2018-03-13 0 50.15 50.05 50.15 49.30 50.60 418,300 20,884,018 49.926 35.82 35.75 35.82 35.21 36.14 585,622 35.661 -0.10%
2018-03-12 0 50.20 49.90 50.20 47.50 50.50 761,300 37,912,391 49.800 35.86 35.64 35.86 33.93 36.07 1,065,824 35.571 1.83%
2018-03-09 0 49.30 49.00 49.30 48.00 50.90 924,732 45,628,332 49.342 35.21 35.00 35.21 34.29 36.36 1,294,629 35.244 -1.00%
2018-03-08 0 49.80 49.75 49.80 48.45 50.00 540,500 26,853,762 49.683 35.57 35.54 35.57 34.61 35.71 756,703 35.488 1.12%
2018-03-07 0 49.25 49.20 49.25 47.75 49.85 1,026,000 50,383,055 49.106 35.18 35.14 35.18 34.11 35.61 1,436,405 35.076 1.44%
2018-03-06 0 48.55 48.50 48.55 47.50 48.70 568,118 27,414,766 48.255 34.68 34.64 34.68 33.93 34.79 795,368 34.468 2.97%
2018-03-05 0 47.15 47.15 47.20 46.55 49.85 621,500 29,542,137 47.534 33.68 33.68 33.71 33.25 35.61 870,103 33.952 -3.18%
2018-03-02 0 48.70 48.50 48.70 47.45 48.90 253,500 12,269,862 48.402 34.79 34.64 34.79 33.89 34.93 354,901 34.573 -0.10%
2018-03-01 0 48.75 48.55 48.75 45.15 48.80 1,046,272 49,767,502 47.567 34.82 34.68 34.82 32.25 34.86 1,464,786 33.976 3.39%
2018-02-28 0 47.15 47.15 47.35 46.80 48.65 909,500 42,971,525 47.247 33.68 33.68 33.82 33.43 34.75 1,273,304 33.748 -3.08%
2018-02-27 0 48.65 48.50 48.65 47.50 49.40 617,945 29,842,524 48.293 34.75 34.64 34.75 33.93 35.29 865,126 34.495 -0.61%
2018-02-26 0 48.95 48.95 49.00 48.90 50.00 321,846 15,800,110 49.092 34.96 34.96 35.00 34.93 35.71 450,586 35.066 -0.71%
2018-02-23 0 49.30 49.20 49.30 48.50 49.95 892,226 43,755,493 49.041 35.21 35.14 35.21 34.64 35.68 1,249,121 35.029 1.86%
2018-02-22 0 48.40 48.40 48.65 48.05 49.25 538,500 26,125,931 48.516 34.57 34.57 34.75 34.32 35.18 753,903 34.654 0.10%
2018-02-21 0 48.35 48.35 48.50 48.30 50.50 739,275 36,010,532 48.711 34.54 34.54 34.64 34.50 36.07 1,034,989 34.793 -2.32%
2018-02-20 0 49.50 49.25 49.50 48.70 51.00 236,600 11,726,295 49.562 35.36 35.18 35.36 34.79 36.43 331,241 35.401 1.02%
2018-02-15 0 49.00 48.95 49.00 48.00 49.85 389,000 18,949,840 48.714 35.00 34.96 35.00 34.29 35.61 544,602 34.796 1.45%
2018-02-14 0 48.30 48.15 48.35 47.50 49.70 685,579 32,871,252 47.947 34.50 34.39 34.54 33.93 35.50 959,814 34.248 -1.02%
2018-02-13 0 48.80 48.75 48.80 47.65 50.75 377,388 18,698,680 49.548 34.86 34.82 34.86 34.04 36.25 528,345 35.391 -0.81%
2018-02-12 0 49.20 49.05 49.20 47.60 49.45 605,660 29,560,128 48.806 35.14 35.04 35.14 34.00 35.32 847,927 34.862 2.50%
2018-02-09 0 48.00 48.00 48.05 46.05 48.30 2,252,920 106,536,725 47.288 34.29 34.29 34.32 32.89 34.50 3,154,099 33.777 -2.24%
2018-02-08 0 49.10 49.10 49.15 48.40 49.80 509,000 24,984,137 49.085 35.07 35.07 35.11 34.57 35.57 712,602 35.060 0.61%
2018-02-07 0 48.80 48.75 48.80 48.15 50.90 1,782,000 87,774,025 49.256 34.86 34.82 34.86 34.39 36.36 2,494,809 35.183 -1.91%
2018-02-06 0 49.75 49.50 49.75 49.20 51.60 3,201,000 159,918,052 49.959 35.54 35.36 35.54 35.14 36.86 4,481,415 35.685 -5.69%
2018-02-05 0 52.75 52.55 52.75 51.50 53.00 648,260 33,838,089 52.198 37.68 37.54 37.68 36.79 37.86 907,567 37.284 -1.12%
2018-02-02 0 53.35 53.35 53.40 52.00 53.45 519,029 27,542,050 53.065 38.11 38.11 38.14 37.14 38.18 726,643 37.903 -0.28%
2018-02-01 0 53.50 53.35 53.50 52.65 54.75 845,429 45,027,797 53.260 38.21 38.11 38.21 37.61 39.11 1,183,605 38.043 -2.64%
2018-01-31 0 54.95 54.80 54.95 52.00 54.95 1,348,000 72,304,737 53.639 39.25 39.14 39.25 37.14 39.25 1,887,206 38.313 3.58%
2018-01-30 0 53.05 52.85 53.05 52.00 53.30 932,200 49,259,994 52.843 37.89 37.75 37.89 37.14 38.07 1,305,084 37.745 -0.84%
2018-01-29 0 53.50 53.35 53.50 52.10 54.65 849,700 44,977,425 52.933 38.21 38.11 38.21 37.21 39.04 1,189,584 37.809 -0.47%
2018-01-26 0 53.75 53.65 53.75 53.00 54.60 1,511,823 81,518,347 53.921 38.39 38.32 38.39 37.86 39.00 2,116,559 38.515 1.99%
2018-01-25 0 52.70 52.50 52.70 50.25 53.45 1,361,430 71,824,649 52.757 37.64 37.50 37.64 35.89 38.18 1,906,009 37.683 1.15%
2018-01-24 0 52.10 51.95 52.10 50.35 52.65 1,514,950 78,141,506 51.580 37.21 37.11 37.21 35.96 37.61 2,120,937 36.843 2.46%
2018-01-23 0 50.85 50.75 50.85 49.55 50.90 1,586,027 80,233,849 50.588 36.32 36.25 36.32 35.39 36.36 2,220,445 36.134 3.46%
2018-01-22 0 49.15 49.10 49.15 48.35 49.30 518,121 25,320,939 48.871 35.11 35.07 35.11 34.54 35.21 725,372 34.908 1.24%
2018-01-19 0 48.55 48.50 48.55 46.30 48.80 871,500 42,157,225 48.373 34.68 34.64 34.68 33.07 34.86 1,220,104 34.552 -0.51%
2018-01-18 0 48.80 48.75 48.80 48.55 49.95 1,273,500 62,636,000 49.184 34.86 34.82 34.86 34.68 35.68 1,782,906 35.131 -0.20%
2018-01-17 0 48.90 48.75 48.90 47.90 49.35 1,498,272 73,333,481 48.945 34.93 34.82 34.93 34.21 35.25 2,097,588 34.961 2.19%
2018-01-16 0 47.85 47.80 47.85 46.15 48.90 1,381,500 66,291,305 47.985 34.18 34.14 34.18 32.96 34.93 1,934,107 34.275 3.12%
2018-01-15 0 46.40 46.40 46.50 45.50 47.00 1,163,022 53,693,201 46.167 33.14 33.14 33.21 32.50 33.57 1,628,236 32.976 -1.28%
2018-01-12 0 47.00 46.80 47.05 46.55 48.10 1,283,650 60,517,300 47.145 33.57 33.43 33.61 33.25 34.36 1,797,116 33.675 -0.63%
2018-01-11 0 47.30 47.30 47.35 46.55 50.00 1,747,435 82,832,911 47.403 33.79 33.79 33.82 33.25 35.71 2,446,417 33.859 -4.54%
2018-01-10 0 49.55 49.55 49.65 48.90 50.15 656,489 32,609,553 49.673 35.39 35.39 35.46 34.93 35.82 919,088 35.480 1.12%
2018-01-09 0 49.00 48.80 49.00 48.25 50.40 772,706 38,068,474 49.266 35.00 34.86 35.00 34.46 36.00 1,081,792 35.190 -1.11%
2018-01-08 0 49.55 49.55 49.65 49.40 51.45 914,626 46,196,487 50.509 35.39 35.39 35.46 35.29 36.75 1,280,481 36.077 -0.90%
2018-01-05 0 50.00 49.90 50.00 48.00 50.25 965,211 47,586,948 49.302 35.71 35.64 35.71 34.29 35.89 1,351,300 35.216 0.20%
2018-01-04 0 49.90 49.80 49.90 49.40 50.45 557,300 27,769,224 49.828 35.64 35.57 35.64 35.29 36.04 780,223 35.591 -0.20%
2018-01-03 0 50.00 49.85 50.00 49.65 51.40 989,300 49,737,273 50.275 35.71 35.61 35.71 35.46 36.71 1,385,025 35.911 -2.72%
2018-01-02 0 51.40 51.35 51.40 50.40 52.80 869,000 44,691,600 51.429 36.71 36.68 36.71 36.00 37.71 1,216,604 36.735 -0.96%
2017-12-29 0 51.90 51.75 51.90 49.20 52.15 2,424,046 123,623,973 50.999 37.07 36.96 37.07 35.14 37.25 3,393,676 36.428 3.80%
2017-12-28 0 50.00 49.80 50.00 49.30 50.55 630,500 31,390,882 49.787 35.71 35.57 35.71 35.21 36.11 882,703 35.562 0.20%
2017-12-27 0 49.90 49.80 49.90 49.20 50.80 568,330 28,336,931 49.860 35.64 35.57 35.64 35.14 36.29 795,665 35.614 -0.20%
2017-12-22 0 50.00 49.95 50.00 49.30 50.30 616,000 30,778,350 49.965 35.71 35.68 35.71 35.21 35.93 862,403 35.689 0.91%
2017-12-21 0 49.55 49.55 49.60 49.45 51.45 765,392 38,113,354 49.796 35.39 35.39 35.43 35.32 36.75 1,071,552 35.568 -1.98%
2017-12-20 0 50.55 50.50 50.70 49.55 50.95 739,958 37,419,500 50.570 36.11 36.07 36.21 35.39 36.39 1,035,945 36.121 1.00%
2017-12-19 0 50.05 50.05 50.20 49.70 51.45 447,940 22,520,098 50.275 35.75 35.75 35.86 35.50 36.75 627,118 35.910 -0.79%
2017-12-18 0 50.45 50.35 50.45 49.20 51.35 609,769 30,938,635 50.738 36.04 35.96 36.04 35.14 36.68 853,680 36.242 2.33%
2017-12-15 0 49.30 49.30 49.50 49.30 50.50 826,987 40,945,712 49.512 35.21 35.21 35.36 35.21 36.07 1,157,786 35.366 -2.38%
2017-12-14 0 50.50 50.45 50.50 49.65 50.55 386,060 19,384,357 50.211 36.07 36.04 36.07 35.46 36.11 540,486 35.865 0.20%
2017-12-13 0 50.40 50.35 50.40 49.60 51.00 675,800 34,122,200 50.492 36.00 35.96 36.00 35.43 36.43 946,123 36.065 1.51%
2017-12-12 0 49.65 49.55 49.65 49.30 51.30 1,137,000 57,404,075 50.487 35.46 35.39 35.46 35.21 36.64 1,591,805 36.062 -0.40%
2017-12-11 0 49.85 49.75 49.85 46.00 50.05 1,001,283 49,043,804 48.981 35.61 35.54 35.61 32.86 35.75 1,401,801 34.986 5.50%
2017-12-08 0 47.25 47.20 47.25 46.25 47.40 1,321,770 61,889,157 46.823 33.75 33.71 33.75 33.04 33.86 1,850,484 33.445 2.16%
2017-12-07 0 46.25 46.20 46.25 45.00 47.40 765,300 35,495,742 46.381 33.04 33.00 33.04 32.14 33.86 1,071,424 33.130 1.43%
2017-12-06 0 45.60 45.50 45.60 44.10 47.05 1,125,000 51,176,925 45.491 32.57 32.50 32.57 31.50 33.61 1,575,005 32.493 -3.18%
2017-12-05 0 47.10 47.00 47.10 46.65 47.45 829,500 39,120,175 47.161 33.64 33.57 33.64 33.32 33.89 1,161,304 33.686 0.32%
2017-12-04 0 46.95 46.90 46.95 44.75 46.95 2,034,741 94,297,401 46.344 33.54 33.50 33.54 31.96 33.54 2,848,647 33.103 6.70%
2017-12-01 0 44.00 44.00 44.15 42.60 44.45 2,019,274 86,857,433 43.014 31.43 31.43 31.54 30.43 31.75 2,826,993 30.724 2.68%
2017-11-30 0 42.85 42.85 43.55 42.40 44.00 2,993,679 128,981,935 43.085 30.61 30.61 31.11 30.29 31.43 4,191,165 30.775 -3.16%
2017-11-29 0 44.25 44.20 44.25 43.70 44.90 328,028 14,564,479 44.400 31.61 31.57 31.61 31.21 32.07 459,241 31.714 -1.78%
2017-11-28 0 45.05 44.90 45.05 43.50 45.70 965,985 43,170,297 44.690 32.18 32.07 32.18 31.07 32.64 1,352,384 31.922 -0.66%
2017-11-27 0 45.35 45.25 45.35 45.15 46.95 956,723 43,936,604 45.924 32.39 32.32 32.39 32.25 33.54 1,339,417 32.803 -1.09%
2017-11-24 0 45.85 45.85 46.00 45.00 47.75 2,896,802 135,012,761 46.608 32.75 32.75 32.86 32.14 34.11 4,055,537 33.291 0.99%
2017-11-23 0 45.40 45.15 45.40 44.50 45.90 1,334,114 60,502,595 45.350 32.43 32.25 32.43 31.79 32.79 1,867,766 32.393 -0.22%
2017-11-22 0 45.50 45.50 45.55 44.25 45.90 1,539,906 69,620,651 45.211 32.50 32.50 32.54 31.61 32.79 2,155,876 32.293 2.82%
2017-11-21 0 44.25 44.25 44.35 42.90 44.50 1,002,215 44,147,669 44.050 31.61 31.61 31.68 30.64 31.79 1,403,106 31.464 1.03%
2017-11-20 0 43.80 43.55 43.80 42.50 43.90 526,748 22,856,551 43.392 31.29 31.11 31.29 30.36 31.36 737,450 30.994 0.34%
2017-11-17 0 43.65 43.25 43.65 43.20 44.45 712,300 31,185,450 43.781 31.18 30.89 31.18 30.86 31.75 997,223 31.272 1.04%
2017-11-16 0 43.20 43.15 43.20 42.15 43.50 787,660 33,950,121 43.103 30.86 30.82 30.86 30.11 31.07 1,102,728 30.787 0.00%
2017-11-15 0 43.20 43.20 43.25 42.05 44.75 2,136,375 92,952,843 43.510 30.86 30.86 30.89 30.04 31.96 2,990,935 31.078 -1.37%
2017-11-14 0 43.80 43.70 43.80 40.45 44.00 6,002,246 253,664,508 42.262 31.29 31.21 31.29 28.89 31.43 8,403,173 30.187 9.77%
2017-11-13 0 39.90 39.80 39.90 39.45 41.90 1,245,000 49,833,300 40.027 28.50 28.43 28.50 28.18 29.93 1,743,006 28.590 -1.36%
2017-11-10 0 40.45 40.30 40.45 40.10 41.40 1,143,000 46,368,000 40.567 28.89 28.79 28.89 28.64 29.57 1,600,205 28.976 -3.35%
2017-11-09 0 41.85 41.75 41.85 40.90 42.70 749,800 31,398,045 41.875 29.89 29.82 29.89 29.21 30.50 1,049,724 29.911 -2.45%
2017-11-08 0 42.90 42.85 42.90 42.55 43.80 1,561,500 67,387,787 43.156 30.64 30.61 30.64 30.39 31.29 2,186,107 30.825 0.23%
2017-11-07 0 42.80 42.75 42.80 41.60 43.80 1,438,304 61,457,236 42.729 30.57 30.54 30.57 29.71 31.29 2,013,632 30.521 2.88%
2017-11-06 0 41.60 41.45 41.60 39.50 42.30 1,769,300 72,882,749 41.193 29.71 29.61 29.71 28.21 30.21 2,477,028 29.423 3.48%
2017-11-03 0 40.20 40.15 40.20 39.95 41.00 705,992 28,572,100 40.471 28.71 28.68 28.71 28.54 29.29 988,392 28.908 0.12%
2017-11-02 0 40.15 40.05 40.20 39.90 41.50 427,500 17,349,925 40.585 28.68 28.61 28.71 28.50 29.64 598,502 28.989 -2.07%
2017-11-01 0 41.00 40.85 41.00 40.35 41.40 676,500 27,634,800 40.850 29.29 29.18 29.29 28.82 29.57 947,103 29.178 0.61%
2017-10-31 0 40.75 40.65 40.75 37.75 40.80 3,095,452 124,230,252 40.133 29.11 29.04 29.11 26.96 29.14 4,333,648 28.666 8.09%
2017-10-30 0 37.70 37.70 37.80 37.05 38.50 1,553,000 58,409,854 37.611 26.93 26.93 27.00 26.46 27.50 2,174,207 26.865 3.01%
2017-10-27 0 36.60 36.55 36.60 36.10 39.90 2,937,964 109,662,825 37.326 26.14 26.11 26.14 25.79 28.50 4,113,164 26.661 -7.69%
2017-10-26 0 39.65 39.65 39.70 39.00 40.00 816,500 32,388,862 39.668 28.32 28.32 28.36 27.86 28.57 1,143,104 28.334 0.76%
2017-10-25 0 39.35 39.30 39.35 38.70 40.20 541,000 21,189,825 39.168 28.11 28.07 28.11 27.64 28.71 757,403 27.977 -1.13%
2017-10-24 0 39.80 39.45 39.80 39.00 41.75 2,102,372 84,529,197 40.207 28.43 28.18 28.43 27.86 29.82 2,943,331 28.719 0.25%
2017-10-23 0 39.70 39.65 39.70 39.10 40.95 669,446 26,435,346 39.488 28.36 28.32 28.36 27.93 29.25 937,228 28.206 -1.12%
2017-10-20 0 40.15 40.05 40.15 39.85 40.95 556,500 22,285,750 40.046 28.68 28.61 28.68 28.46 29.25 779,103 28.604 -0.12%
2017-10-19 0 40.20 40.00 40.20 39.30 41.30 1,267,941 51,440,383 40.570 28.71 28.57 28.71 28.07 29.50 1,775,123 28.978 -1.95%
2017-10-18 0 41.00 40.95 41.00 37.75 41.00 1,764,000 70,153,975 39.770 29.29 29.25 29.29 26.96 29.29 2,469,608 28.407 7.89%
2017-10-17 0 38.00 37.90 38.00 37.50 38.90 1,051,016 40,240,849 38.288 27.14 27.07 27.14 26.79 27.79 1,471,427 27.348 -2.56%
2017-10-16 0 39.00 38.95 39.00 38.35 39.60 642,000 24,814,750 38.652 27.86 27.82 27.86 27.39 28.29 898,803 27.609 0.13%
2017-10-13 0 38.95 38.70 39.00 38.40 40.50 723,900 28,161,995 38.903 27.82 27.64 27.86 27.43 28.93 1,013,463 27.788 -1.64%
2017-10-12 0 39.60 39.60 39.65 38.00 40.15 1,035,188 40,208,414 38.842 28.29 28.29 28.32 27.14 28.68 1,449,268 27.744 -1.00%
2017-10-11 0 40.00 40.00 40.15 39.70 41.20 1,060,457 42,835,145 40.393 28.57 28.57 28.68 28.36 29.43 1,484,645 28.852 -1.84%
2017-10-10 0 40.75 40.75 40.80 39.50 41.90 2,648,944 108,809,068 41.076 29.11 29.11 29.14 28.21 29.93 3,708,534 29.340 3.95%
2017-10-09 0 39.20 39.15 39.30 38.60 39.75 1,796,395 70,618,692 39.311 28.00 27.96 28.07 27.57 28.39 2,514,962 28.079 0.77%
2017-10-06 0 38.90 38.90 38.95 38.40 39.95 985,258 38,923,357 39.506 27.79 27.79 27.82 27.43 28.54 1,379,366 28.218 1.17%
2017-10-04 0 38.45 38.20 38.45 37.15 38.50 295,000 11,190,100 37.933 27.46 27.29 27.46 26.54 27.50 413,001 27.095 1.18%
2017-10-03 0 38.00 37.95 38.00 36.80 38.75 664,835 25,069,350 37.708 27.14 27.11 27.14 26.29 27.68 930,772 26.934 -0.39%
2017-09-29 0 38.15 38.15 38.20 35.70 38.15 1,035,240 38,883,765 37.560 27.25 27.25 27.29 25.50 27.25 1,449,341 26.829 5.97%
2017-09-28 0 36.00 35.95 36.00 35.80 37.00 687,714 25,032,395 36.399 25.71 25.68 25.71 25.57 26.43 962,803 26.000 -2.44%
2017-09-27 0 36.90 36.85 36.90 34.15 36.90 1,632,223 58,916,038 36.096 26.36 26.32 26.36 24.39 26.36 2,285,120 25.782 9.01%
2017-09-26 0 33.85 33.85 33.95 33.75 36.00 2,164,518 74,326,317 34.339 24.18 24.18 24.25 24.11 25.71 3,030,336 24.527 -2.73%
2017-09-25 0 34.80 34.80 34.85 33.95 36.50 1,583,731 55,220,357 34.867 24.86 24.86 24.89 24.25 26.07 2,217,231 24.905 -2.79%
2017-09-22 0 35.80 35.75 35.80 34.55 35.95 1,181,000 41,894,487 35.474 25.57 25.54 25.57 24.68 25.68 1,653,406 25.338 2.29%
2017-09-21 0 35.00 34.90 35.00 34.00 35.10 1,047,143 36,393,369 34.755 25.00 24.93 25.00 24.29 25.07 1,466,005 24.825 1.45%
2017-09-20 0 34.50 34.50 34.55 34.00 35.20 1,512,374 52,541,926 34.741 24.64 24.64 24.68 24.29 25.14 2,117,331 24.815 0.29%
2017-09-19 0 34.40 34.40 34.45 32.50 34.95 1,613,989 55,369,229 34.306 24.57 24.57 24.61 23.21 24.96 2,259,592 24.504 3.93%
2017-09-18 0 33.10 33.00 33.10 31.80 33.20 1,415,900 46,150,809 32.595 23.64 23.57 23.64 22.71 23.71 1,982,267 23.282 2.80%
2017-09-15 0 32.20 32.00 32.20 30.50 32.35 1,691,188 53,604,567 31.696 23.00 22.86 23.00 21.79 23.11 2,367,671 22.640 4.38%
2017-09-14 0 30.85 30.80 30.85 29.95 31.50 973,800 30,062,415 30.871 22.04 22.00 22.04 21.39 22.50 1,363,325 22.051 2.32%
2017-09-13 0 30.15 30.15 30.20 29.05 30.55 1,325,195 39,717,759 29.971 21.54 21.54 21.57 20.75 21.82 1,855,279 21.408 1.86%
2017-09-12 0 29.60 29.40 29.60 28.50 29.60 1,464,123 42,902,967 29.303 21.14 21.00 21.14 20.36 21.14 2,049,779 20.931 1.72%
2017-09-11 0 29.10 29.00 29.10 28.60 29.45 643,914 18,729,937 29.088 20.79 20.71 20.79 20.43 21.04 901,483 20.777 0.52%
2017-09-08 0 28.95 28.90 28.95 27.95 28.95 1,092,509 30,815,497 28.206 20.68 20.64 20.68 19.96 20.68 1,529,518 20.147 3.02%
2017-09-07 0 28.10 27.95 28.15 27.75 28.15 415,895 11,618,717 27.937 20.07 19.96 20.11 19.82 20.11 582,255 19.955 0.36%
2017-09-06 0 28.00 27.80 28.00 27.40 28.00 311,300 8,636,550 27.743 20.00 19.86 20.00 19.57 20.00 435,821 19.817 0.90%
2017-09-05 0 27.75 27.60 27.75 27.35 28.00 362,619 10,014,736 27.618 19.82 19.71 19.82 19.54 20.00 507,668 19.727 -0.36%
2017-09-04 0 27.85 27.60 27.85 27.35 27.90 472,223 13,019,611 27.571 19.89 19.71 19.89 19.54 19.93 661,114 19.693 -0.89%
2017-09-01 0 28.10 27.90 28.10 27.75 28.45 552,923 15,540,493 28.106 20.07 19.93 20.07 19.82 20.32 774,095 20.076 0.36%
2017-08-31 0 28.00 28.00 28.05 27.25 28.65 738,500 20,712,150 28.046 20.00 20.00 20.04 19.46 20.46 1,033,904 20.033 -2.27%
2017-08-30 0 28.65 28.40 28.65 28.30 28.95 369,847 10,557,602 28.546 20.46 20.29 20.46 20.21 20.68 517,788 20.390 0.00%
2017-08-29 0 28.65 28.60 28.65 28.00 28.70 511,480 14,508,121 28.365 20.46 20.43 20.46 20.00 20.50 716,074 20.261 0.53%
2017-08-28 0 28.50 28.35 28.50 27.50 29.00 902,650 25,620,036 28.383 20.36 20.25 20.36 19.64 20.71 1,263,714 20.274 -1.72%
2017-08-25 0 29.00 28.95 29.00 28.85 29.70 4,785,875 139,905,935 29.233 20.71 20.68 20.71 20.61 21.21 6,700,248 20.881 -0.85%
2017-08-24 0 29.25 29.10 29.25 27.30 29.85 8,032,819 232,329,604 28.923 20.89 20.79 20.89 19.50 21.32 11,245,985 20.659 9.35%
2017-08-22 0 26.75 26.65 26.75 26.65 28.20 879,791 23,821,230 27.076 19.11 19.04 19.11 19.04 20.14 1,231,712 19.340 -3.78%
2017-08-21 0 27.80 27.65 27.80 26.00 28.25 2,625,000 72,265,750 27.530 19.86 19.75 19.86 18.57 20.18 3,675,013 19.664 5.50%
2017-08-18 0 26.35 26.35 26.40 25.70 26.50 729,000 19,098,525 26.198 18.82 18.82 18.86 18.36 18.93 1,020,603 18.713 0.38%
2017-08-17 0 26.25 26.20 26.25 25.55 26.50 1,388,700 36,395,205 26.208 18.75 18.71 18.75 18.25 18.93 1,944,187 18.720 1.94%
2017-08-16 0 25.75 25.70 25.75 25.30 25.90 244,300 6,291,355 25.753 18.39 18.36 18.39 18.07 18.50 342,021 18.395 0.39%
2017-08-15 0 25.65 25.60 25.65 25.50 25.80 375,000 9,600,975 25.603 18.32 18.29 18.32 18.21 18.43 525,002 18.288 0.39%
2017-08-14 0 25.55 25.50 25.55 25.05 25.70 460,700 11,791,630 25.595 18.25 18.21 18.25 17.89 18.36 644,982 18.282 0.79%
2017-08-11 0 25.35 25.35 25.40 24.30 25.40 1,093,500 27,472,600 25.124 18.11 18.11 18.14 17.36 18.14 1,530,905 17.945 -0.59%
2017-08-10 0 25.50 25.45 25.50 24.75 25.70 1,339,000 33,959,000 25.361 18.21 18.18 18.21 17.68 18.36 1,874,606 18.115 -0.78%
2017-08-09 0 25.70 25.70 25.75 25.25 25.70 881,000 22,573,175 25.622 18.36 18.36 18.39 18.04 18.36 1,233,404 18.302 0.19%
2017-08-08 0 25.65 25.60 25.65 25.20 25.80 1,075,500 27,468,037 25.540 18.32 18.29 18.32 18.00 18.43 1,505,705 18.243 1.18%
2017-08-07 0 25.35 25.25 25.35 25.15 25.50 450,880 11,407,189 25.300 18.11 18.04 18.11 17.96 18.21 631,234 18.071 0.60%
2017-08-04 0 25.20 25.15 25.20 25.05 25.75 446,851 11,288,425 25.262 18.00 17.96 18.00 17.89 18.39 625,594 18.044 -1.37%
2017-08-03 0 25.55 25.50 25.55 25.40 25.70 712,900 18,209,779 25.543 18.25 18.21 18.25 18.14 18.36 998,063 18.245 0.59%
2017-08-02 0 25.40 25.40 25.45 24.70 25.50 1,232,000 31,171,025 25.301 18.14 18.14 18.18 17.64 18.21 1,724,806 18.072 1.40%
2017-08-01 0 25.05 25.05 25.20 24.95 25.30 1,341,100 33,645,650 25.088 17.89 17.89 18.00 17.82 18.07 1,877,546 17.920 -0.79%
2017-07-31 0 25.25 25.15 25.25 24.90 25.40 1,074,097 26,972,480 25.112 18.04 17.96 18.04 17.79 18.14 1,503,741 17.937 -0.79%
2017-07-28 0 25.45 25.20 25.45 25.00 25.75 1,770,000 44,999,500 25.423 18.18 18.00 18.18 17.86 18.39 2,478,008 18.160 0.00%
2017-07-27 0 25.45 25.45 25.55 24.20 25.70 2,769,431 69,979,578 25.269 18.18 18.18 18.25 17.29 18.36 3,877,217 18.049 4.09%
2017-07-26 0 24.45 24.45 24.55 23.65 24.60 1,559,500 37,669,800 24.155 17.46 17.46 17.54 16.89 17.57 2,183,307 17.254 2.30%
2017-07-25 0 23.90 23.75 23.90 23.65 23.95 903,000 21,569,575 23.887 17.07 16.96 17.07 16.89 17.11 1,264,204 17.062 -0.21%
2017-07-24 0 23.95 23.80 23.95 23.75 24.00 993,150 23,759,867 23.924 17.11 17.00 17.11 16.96 17.14 1,390,415 17.088 0.42%
2017-07-21 0 23.85 23.85 23.90 23.75 24.00 432,773 10,331,746 23.873 17.04 17.04 17.07 16.96 17.14 605,884 17.052 -0.42%
2017-07-20 0 23.95 23.90 23.95 23.60 24.00 1,125,015 26,871,080 23.885 17.11 17.07 17.11 16.86 17.14 1,575,026 17.061 1.05%
2017-07-19 0 23.70 23.70 23.75 23.30 23.90 1,146,500 27,070,462 23.611 16.93 16.93 16.96 16.64 17.07 1,605,105 16.865 0.21%
2017-07-18 0 23.65 23.60 23.65 22.85 23.70 1,929,595 45,035,206 23.339 16.89 16.86 16.89 16.32 16.93 2,701,442 16.671 2.38%
2017-07-17 0 23.10 23.00 23.10 22.15 23.15 1,716,000 39,358,737 22.936 16.50 16.43 16.50 15.82 16.54 2,402,408 16.383 0.65%
2017-07-14 0 22.95 22.85 22.95 22.65 23.10 991,500 22,624,862 22.819 16.39 16.32 16.39 16.18 16.50 1,388,105 16.299 1.10%
2017-07-13 0 22.70 22.70 22.85 22.20 23.20 1,955,589 44,753,661 22.885 16.21 16.21 16.32 15.86 16.57 2,737,834 16.346 1.34%
2017-07-12 0 22.40 22.35 22.40 22.10 22.60 758,500 16,947,762 22.344 16.00 15.96 16.00 15.79 16.14 1,061,904 15.960 -0.67%
2017-07-11 0 22.55 22.50 22.55 21.80 22.70 1,081,853 24,297,128 22.459 16.11 16.07 16.11 15.57 16.21 1,514,599 16.042 2.50%
2017-07-10 0 22.00 22.00 22.10 21.95 22.85 2,582,000 57,860,987 22.409 15.71 15.71 15.79 15.68 16.32 3,614,812 16.007 -0.68%
2017-07-07 0 22.15 22.15 22.20 21.00 22.60 4,398,790 96,571,730 21.954 15.82 15.82 15.86 15.00 16.14 6,158,327 15.681 4.98%
2017-07-06 0 21.10 21.00 21.10 20.45 21.40 2,623,195 55,368,890 21.107 15.07 15.00 15.07 14.61 15.29 3,672,486 15.077 2.93%
2017-07-05 0 20.50 20.35 20.50 20.20 20.65 1,005,957 20,564,677 20.443 14.64 14.54 14.64 14.43 14.75 1,408,345 14.602 0.99%
2017-07-04 0 20.30 20.25 20.30 20.05 20.80 361,687 7,349,571 20.320 14.50 14.46 14.50 14.32 14.86 506,364 14.514 -1.46%
2017-07-03 0 20.60 20.60 20.70 19.60 21.00 1,877,831 38,557,674 20.533 14.71 14.71 14.79 14.00 15.00 2,628,972 14.666 4.25%
2017-06-30 0 19.76 19.74 19.76 19.52 19.92 384,815 7,601,095 19.753 14.11 14.10 14.11 13.94 14.23 538,743 14.109 -0.30%
2017-06-29 0 19.82 19.80 19.82 19.60 20.00 2,561,400 50,528,522 19.727 14.16 14.14 14.16 14.00 14.29 3,585,972 14.091 0.61%
2017-06-28 0 19.70 19.70 19.76 19.50 20.10 4,818,572 95,160,977 19.749 14.07 14.07 14.11 13.93 14.36 6,746,024 14.106 -1.10%
2017-06-27 0 19.92 19.92 19.96 19.88 20.40 1,424,000 28,475,955 19.997 14.23 14.23 14.26 14.20 14.57 1,993,607 14.284 -1.87%
2017-06-26 0 20.30 20.15 20.35 20.00 20.35 1,344,619 27,157,107 20.197 14.50 14.39 14.54 14.29 14.54 1,882,473 14.426 0.74%
2017-06-23 0 20.15 20.10 20.15 20.05 20.40 1,152,000 23,212,600 20.150 14.39 14.36 14.39 14.32 14.57 1,612,806 14.393 -0.98%
2017-06-22 0 20.35 20.35 20.40 20.25 20.60 729,500 14,885,883 20.406 14.54 14.54 14.57 14.46 14.71 1,021,303 14.575 0.00%
2017-06-21 0 20.35 20.30 20.35 20.25 20.60 599,000 12,232,442 20.421 14.54 14.50 14.54 14.46 14.71 838,603 14.587 0.00%
2017-06-20 0 20.35 20.35 20.40 20.35 20.70 976,000 20,051,959 20.545 14.54 14.54 14.57 14.54 14.79 1,366,405 14.675 -1.45%
2017-06-19 0 20.65 20.65 20.75 20.50 20.75 487,000 10,046,926 20.630 14.75 14.75 14.82 14.64 14.82 681,802 14.736 1.23%
2017-06-16 0 20.40 20.40 20.60 20.40 21.20 1,302,351 26,904,059 20.658 14.57 14.57 14.71 14.57 15.14 1,823,298 14.756 -3.09%
2017-06-15 0 21.05 20.90 21.05 20.40 21.20 1,878,763 39,201,498 20.866 15.04 14.93 15.04 14.57 15.14 2,630,277 14.904 1.69%
2017-06-14 0 20.70 20.65 20.70 20.60 21.05 399,500 8,282,200 20.731 14.79 14.75 14.79 14.71 15.04 559,302 14.808 0.24%
2017-06-13 0 20.65 20.65 20.70 20.50 20.90 688,500 14,224,662 20.660 14.75 14.75 14.79 14.64 14.93 963,903 14.757 0.73%
2017-06-12 0 20.50 20.50 20.60 20.45 21.25 1,138,496 23,769,649 20.878 14.64 14.64 14.71 14.61 15.18 1,593,900 14.913 -2.38%
2017-06-09 0 21.00 20.90 21.00 20.70 21.15 1,468,080 30,663,554 20.887 15.00 14.93 15.00 14.79 15.11 2,055,319 14.919 1.69%
2017-06-08 0 20.65 20.60 20.65 20.10 20.85 1,728,900 35,484,426 20.524 14.75 14.71 14.75 14.36 14.89 2,420,468 14.660 1.72%
2017-06-07 0 20.30 20.30 20.35 19.90 20.35 678,300 13,640,397 20.110 14.50 14.50 14.54 14.21 14.54 949,623 14.364 1.00%
2017-06-06 0 20.10 20.10 20.15 19.80 20.55 1,359,000 27,350,619 20.126 14.36 14.36 14.39 14.14 14.68 1,902,607 14.375 -1.23%
2017-06-05 0 20.35 20.35 20.45 20.15 20.90 1,096,391 22,264,266 20.307 14.54 14.54 14.61 14.39 14.93 1,534,953 14.505 -1.69%
2017-06-02 0 20.70 20.50 20.70 20.15 20.95 3,010,750 61,389,656 20.390 14.79 14.64 14.79 14.39 14.96 4,215,064 14.564 -0.24%
2017-06-01 0 20.75 20.60 20.75 20.50 20.95 938,000 19,433,575 20.718 14.82 14.71 14.82 14.64 14.96 1,313,204 14.799 -1.89%
2017-05-31 0 21.15 20.90 21.15 20.65 21.15 1,049,000 21,836,274 20.816 15.11 14.93 15.11 14.75 15.11 1,468,605 14.869 1.20%
2017-05-29 0 20.90 20.90 21.00 20.85 21.10 316,000 6,618,112 20.943 14.93 14.93 15.00 14.89 15.07 442,402 14.960 -1.18%
2017-05-26 0 21.15 21.00 21.20 20.85 21.40 864,245 18,161,632 21.014 15.11 15.00 15.14 14.89 15.29 1,209,947 15.010 -1.17%
2017-05-25 0 21.40 21.30 21.40 20.80 21.45 629,900 13,314,345 21.137 15.29 15.21 15.29 14.86 15.32 881,863 15.098 0.71%
2017-05-24 0 21.25 21.05 21.25 21.00 21.45 646,702 13,724,634 21.223 15.18 15.04 15.18 15.00 15.32 905,386 15.159 0.24%
2017-05-23 0 21.20 21.15 21.25 21.00 21.80 1,035,000 22,032,312 21.287 15.14 15.11 15.18 15.00 15.57 1,449,005 15.205 -2.08%
2017-05-22 0 21.65 21.55 21.65 21.40 21.85 687,500 14,900,282 21.673 15.46 15.39 15.46 15.29 15.61 962,503 15.481 -0.23%
2017-05-19 0 21.70 21.70 21.80 21.40 21.90 1,074,674 23,311,952 21.692 15.50 15.50 15.57 15.29 15.64 1,504,549 15.494 1.40%
2017-05-18 0 21.40 21.40 21.50 21.00 21.70 1,158,000 24,808,837 21.424 15.29 15.29 15.36 15.00 15.50 1,621,206 15.303 -0.93%
2017-05-17 0 21.60 21.50 21.60 21.05 21.95 1,874,000 40,301,074 21.505 15.43 15.36 15.43 15.04 15.68 2,623,609 15.361 -0.69%
2017-05-16 0 21.75 21.60 21.75 20.25 21.75 5,300,569 112,486,745 21.222 15.54 15.43 15.54 14.46 15.54 7,420,822 15.158 7.41%
2017-05-15 0 20.25 20.25 20.35 19.98 21.95 13,466,403 280,818,838 20.853 14.46 14.46 14.54 14.27 15.68 18,853,029 14.895 -6.47%
2017-05-12 0 21.65 21.60 21.65 20.60 25.00 10,747,300 232,937,313 21.674 15.46 15.43 15.46 14.71 17.86 15,046,271 15.481 -12.70%
2017-05-11 0 24.80 24.50 24.80 24.40 24.90 549,500 13,525,950 24.615 17.71 17.50 17.71 17.43 17.79 769,303 17.582 0.40%
2017-05-10 0 24.70 24.70 24.75 24.45 25.00 590,000 14,617,925 24.776 17.64 17.64 17.68 17.46 17.86 826,003 17.697 0.41%
2017-05-09 0 24.60 24.60 24.70 24.25 24.70 735,500 17,974,962 24.439 17.57 17.57 17.64 17.32 17.64 1,029,704 17.456 0.00%
2017-05-08 0 24.60 24.50 24.60 24.35 24.75 577,961 14,140,664 24.466 17.57 17.50 17.57 17.39 17.68 809,148 17.476 0.61%
2017-05-05 0 24.45 24.40 24.45 24.35 24.65 951,251 23,281,732 24.475 17.46 17.43 17.46 17.39 17.61 1,331,756 17.482 -0.61%
2017-05-04 0 24.60 24.55 24.60 24.50 24.80 943,607 23,271,668 24.662 17.57 17.54 17.57 17.50 17.71 1,321,054 17.616 -0.20%
2017-05-02 0 24.65 24.65 24.75 24.65 25.35 727,000 18,048,012 24.825 17.61 17.61 17.68 17.61 18.11 1,017,803 17.732 -2.38%
2017-04-28 0 25.25 25.15 25.25 24.70 25.40 1,293,000 32,445,350 25.093 18.04 17.96 18.04 17.64 18.14 1,810,206 17.924 1.00%
2017-04-27 0 25.00 24.95 25.00 24.45 25.15 1,566,563 38,854,656 24.802 17.86 17.82 17.86 17.46 17.96 2,193,196 17.716 2.04%
2017-04-26 0 24.50 24.50 24.60 24.45 24.80 1,037,625 25,510,657 24.586 17.50 17.50 17.57 17.46 17.71 1,452,680 17.561 -0.81%
2017-04-25 0 24.70 24.65 24.70 24.50 24.95 1,295,722 32,005,942 24.701 17.64 17.61 17.64 17.50 17.82 1,814,017 17.644 -0.80%
2017-04-24 0 24.90 24.75 24.90 24.45 25.35 2,432,395 60,115,563 24.715 17.79 17.68 17.79 17.46 18.11 3,405,365 17.653 0.81%
2017-04-21 0 24.70 24.70 24.75 24.60 25.00 1,751,000 43,479,175 24.831 17.64 17.64 17.68 17.57 17.86 2,451,408 17.736 -1.20%
2017-04-20 0 25.00 24.95 25.00 24.80 25.30 729,670 18,184,974 24.922 17.86 17.82 17.86 17.71 18.07 1,021,541 17.802 0.00%
2017-04-19 0 25.00 24.95 25.00 24.75 25.55 2,314,000 57,810,105 24.983 17.86 17.82 17.86 17.68 18.25 3,239,611 17.845 -1.96%
2017-04-18 0 25.50 25.35 25.50 25.30 26.00 903,126 23,177,775 25.664 18.21 18.11 18.21 18.07 18.57 1,264,381 18.331 -0.58%
2017-04-13 0 25.65 25.65 25.85 25.55 26.00 648,951 16,729,323 25.779 18.32 18.32 18.46 18.25 18.57 908,535 18.414 -0.77%
2017-04-12 0 25.85 25.60 25.85 25.35 25.85 537,200 13,743,026 25.583 18.46 18.29 18.46 18.11 18.46 752,083 18.273 0.39%
2017-04-11 0 25.75 25.65 25.80 25.55 26.10 446,495 11,524,939 25.812 18.39 18.32 18.43 18.25 18.64 625,095 18.437 -0.96%
2017-04-10 0 26.00 25.85 26.00 25.60 26.00 650,324 16,834,140 25.886 18.57 18.46 18.57 18.29 18.57 910,457 18.490 -0.38%
2017-04-07 0 26.10 26.05 26.10 25.80 26.10 926,293 24,062,771 25.977 18.64 18.61 18.64 18.43 18.64 1,296,815 18.555 0.58%
2017-04-06 0 25.95 25.75 25.95 25.30 26.00 3,142,452 80,628,579 25.658 18.54 18.39 18.54 18.07 18.57 4,399,448 18.327 0.78%
2017-04-05 0 25.75 25.60 25.75 25.00 25.80 2,030,147 51,745,304 25.488 18.39 18.29 18.39 17.86 18.43 2,842,216 18.206 3.00%
2017-04-03 0 25.00 24.95 25.00 24.95 26.15 1,639,042 41,349,110 25.228 17.86 17.82 17.86 17.82 18.68 2,294,667 18.020 -3.29%
2017-03-31 0 25.85 25.85 26.00 25.50 26.15 1,394,153 36,169,577 25.944 18.46 18.46 18.57 18.21 18.68 1,951,821 18.531 -0.19%
2017-03-30 0 25.90 25.85 25.90 25.40 26.00 1,303,597 33,585,195 25.763 18.50 18.46 18.50 18.14 18.57 1,825,042 18.402 1.97%
2017-03-29 0 25.40 25.35 25.40 25.00 26.15 5,670,640 145,016,168 25.573 18.14 18.11 18.14 17.86 18.68 7,938,923 18.266 1.60%
2017-03-28 0 25.00 24.95 25.00 24.75 26.95 8,584,990 222,387,587 25.904 17.86 17.82 17.86 17.68 19.25 12,019,027 18.503 0.60%
2017-03-27 0 24.85 24.80 24.85 24.40 25.15 1,872,000 46,212,747 24.686 17.75 17.71 17.75 17.43 17.96 2,620,809 17.633 -0.80%
2017-03-24 0 25.05 25.00 25.05 24.70 25.50 2,489,405 62,728,167 25.198 17.89 17.86 17.89 17.64 18.21 3,485,179 17.999 1.21%
2017-03-23 0 24.75 24.75 24.85 24.70 25.40 2,812,500 70,291,050 24.992 17.68 17.68 17.75 17.64 18.14 3,937,513 17.852 -2.17%
2017-03-22 0 25.30 25.25 25.30 24.75 26.00 3,916,300 98,484,567 25.147 18.07 18.04 18.07 17.68 18.57 5,482,839 17.962 -3.07%
2017-03-21 0 26.10 26.05 26.10 25.85 27.60 6,813,534 180,330,709 26.467 18.64 18.61 18.64 18.46 19.71 9,538,980 18.905 3.78%
2017-03-20 0 25.15 25.15 25.20 24.85 25.50 1,836,800 46,014,990 25.052 17.96 17.96 18.00 17.75 18.21 2,571,529 17.894 0.20%
2017-03-17 0 25.10 25.10 25.15 24.60 25.70 1,230,500 30,988,350 25.184 17.93 17.93 17.96 17.57 18.36 1,722,706 17.988 -1.57%
2017-03-16 0 25.50 25.40 25.50 25.05 25.75 640,500 16,285,225 25.426 18.21 18.14 18.21 17.89 18.39 896,703 18.161 0.00%
2017-03-15 0 25.50 25.45 25.55 25.00 25.65 394,400 9,986,970 25.322 18.21 18.18 18.25 17.86 18.32 552,162 18.087 0.00%
2017-03-14 0 25.50 25.35 25.50 25.10 25.70 881,270 22,370,473 25.384 18.21 18.11 18.21 17.93 18.36 1,233,782 18.132 0.39%
2017-03-13 0 25.40 25.35 25.40 24.95 25.90 906,000 22,845,275 25.216 18.14 18.11 18.14 17.82 18.50 1,268,404 18.011 -0.97%
2017-03-10 0 25.65 25.65 25.70 25.40 25.95 711,730 18,213,696 25.591 18.32 18.32 18.36 18.14 18.54 996,425 18.279 0.98%
2017-03-09 0 25.40 25.30 25.40 24.50 25.55 1,103,500 27,751,775 25.149 18.14 18.07 18.14 17.50 18.25 1,544,905 17.963 0.59%
2017-03-08 0 25.25 25.15 25.25 25.10 26.20 986,425 25,083,391 25.429 18.04 17.96 18.04 17.93 18.71 1,381,000 18.163 -2.13%
2017-03-07 0 25.80 25.70 25.80 25.40 26.00 376,405 9,667,014 25.682 18.43 18.36 18.43 18.14 18.57 526,969 18.345 0.39%
2017-03-06 0 25.70 25.65 25.70 25.50 26.00 677,000 17,409,250 25.715 18.36 18.32 18.36 18.21 18.57 947,803 18.368 -1.15%
2017-03-03 0 26.00 25.95 26.00 25.70 26.30 526,500 13,710,100 26.040 18.57 18.54 18.57 18.36 18.79 737,103 18.600 -0.95%
2017-03-02 0 26.25 26.15 26.25 26.00 26.80 753,500 19,833,375 26.322 18.75 18.68 18.75 18.57 19.14 1,054,904 18.801 -0.19%
2017-03-01 0 26.30 26.30 26.55 25.75 26.60 3,026,677 79,684,668 26.327 18.79 18.79 18.96 18.39 19.00 4,237,362 18.805 2.14%
2017-02-28 0 25.75 25.60 25.75 25.05 25.75 1,232,500 31,389,150 25.468 18.39 18.29 18.39 17.89 18.39 1,725,506 18.191 0.59%
2017-02-27 0 25.60 25.55 25.60 24.90 25.70 899,500 22,841,725 25.394 18.29 18.25 18.29 17.79 18.36 1,259,304 18.138 0.59%
2017-02-24 0 25.45 25.40 25.45 24.85 25.55 804,000 20,330,925 25.287 18.18 18.14 18.18 17.75 18.25 1,125,604 18.062 -0.97%
2017-02-23 0 25.70 25.65 25.70 25.25 25.80 586,086 14,961,829 25.528 18.36 18.32 18.36 18.04 18.43 820,523 18.234 1.38%
2017-02-22 0 25.35 25.35 25.50 25.10 25.90 1,123,500 28,610,350 25.465 18.11 18.11 18.21 17.93 18.50 1,572,905 18.189 -1.36%
2017-02-21 0 25.70 25.70 25.85 25.35 26.15 884,239 22,858,748 25.851 18.36 18.36 18.46 18.11 18.68 1,237,939 18.465 -0.19%
2017-02-20 0 25.75 25.70 25.75 25.30 26.25 1,043,500 26,954,625 25.831 18.39 18.36 18.39 18.07 18.75 1,460,905 18.451 0.98%
2017-02-17 0 25.50 25.50 25.55 25.30 25.90 1,088,405 27,735,480 25.483 18.21 18.21 18.25 18.07 18.50 1,523,772 18.202 -1.73%
2017-02-16 0 25.95 25.95 26.00 25.75 26.15 634,198 16,453,438 25.944 18.54 18.54 18.57 18.39 18.68 887,880 18.531 -0.76%
2017-02-15 0 26.15 26.15 26.20 26.10 27.05 1,556,500 40,986,525 26.332 18.68 18.68 18.71 18.64 19.32 2,179,107 18.809 -2.97%
2017-02-14 0 26.95 26.80 26.95 26.30 27.20 602,430 16,191,563 26.877 19.25 19.14 19.25 18.79 19.43 843,405 19.198 -0.19%
2017-02-13 0 27.00 26.95 27.00 26.65 27.00 476,000 12,832,675 26.959 19.29 19.25 19.29 19.04 19.29 666,402 19.257 0.56%
2017-02-10 0 26.85 26.60 26.85 26.45 27.25 864,743 23,140,776 26.760 19.18 19.00 19.18 18.89 19.46 1,210,644 19.114 -0.56%
2017-02-09 0 27.00 26.90 27.00 26.60 27.20 913,000 24,660,502 27.010 19.29 19.21 19.29 19.00 19.43 1,278,204 19.293 0.00%
2017-02-08 0 27.00 26.95 27.00 26.40 27.00 503,500 13,497,925 26.808 19.29 19.25 19.29 18.86 19.29 704,902 19.149 0.56%
2017-02-07 0 26.85 26.65 26.85 26.25 27.10 575,000 15,321,200 26.646 19.18 19.04 19.18 18.75 19.36 805,003 19.032 -0.56%
2017-02-06 0 27.00 26.80 27.00 25.85 27.00 1,716,000 45,526,325 26.530 19.29 19.14 19.29 18.46 19.29 2,402,408 18.950 0.56%
2017-02-03 0 26.85 26.70 26.85 26.15 27.05 707,270 18,822,857 26.613 19.18 19.07 19.18 18.68 19.32 990,181 19.010 0.19%
2017-02-02 0 26.80 26.80 26.85 26.50 27.00 834,024 22,375,680 26.829 19.14 19.14 19.18 18.93 19.29 1,167,638 19.163 0.75%
2017-02-01 0 26.60 26.40 26.60 26.00 26.60 628,500 16,556,000 26.342 19.00 18.86 19.00 18.57 19.00 879,903 18.816 0.00%
2017-01-27 0 26.60 26.60 26.65 26.40 26.75 451,900 12,035,235 26.633 19.00 19.00 19.04 18.86 19.11 632,662 19.023 0.57%
2017-01-26 0 26.45 26.40 26.45 25.35 26.65 4,625,513 121,641,903 26.298 18.89 18.86 18.89 18.11 19.04 6,475,740 18.784 5.38%
2017-01-25 0 25.10 25.05 25.10 24.45 25.25 721,358 17,997,824 24.950 17.93 17.89 17.93 17.46 18.04 1,009,905 17.821 1.83%
2017-01-24 0 24.65 24.65 24.90 23.90 24.90 1,046,000 25,679,950 24.551 17.61 17.61 17.79 17.07 17.79 1,464,405 17.536 2.07%
2017-01-23 0 24.15 24.15 24.25 23.90 24.45 481,372 11,589,115 24.075 17.25 17.25 17.32 17.07 17.46 673,923 17.196 0.62%
2017-01-20 0 24.00 24.00 24.25 23.90 24.25 297,548 7,159,273 24.061 17.14 17.14 17.32 17.07 17.32 416,569 17.186 -0.21%
2017-01-19 0 24.05 24.05 24.15 23.85 24.35 319,000 7,646,250 23.969 17.18 17.18 17.25 17.04 17.39 446,602 17.121 -1.03%
2017-01-18 0 24.30 24.25 24.30 24.10 24.70 428,150 10,440,751 24.386 17.36 17.32 17.36 17.21 17.64 599,412 17.418 0.00%
2017-01-17 0 24.30 24.30 24.35 24.15 24.55 541,500 13,158,725 24.301 17.36 17.36 17.39 17.25 17.54 758,103 17.357 0.62%
2017-01-16 0 24.15 24.25 24.30 23.95 24.75 825,704 20,031,916 24.260 17.25 17.32 17.36 17.11 17.68 1,155,990 17.329 -2.82%
2017-01-13 0 24.85 24.80 24.85 24.65 25.00 328,441 8,153,364 24.824 17.75 17.71 17.75 17.61 17.86 459,819 17.732 -0.20%
2017-01-12 0 24.90 24.85 24.90 24.65 25.25 1,195,928 29,852,400 24.962 17.79 17.75 17.79 17.61 18.04 1,674,305 17.830 0.40%
2017-01-11 0 24.80 24.75 24.80 24.25 24.95 1,601,636 39,708,333 24.792 17.71 17.68 17.71 17.32 17.82 2,242,298 17.709 1.64%
2017-01-10 0 24.40 24.35 24.40 22.95 24.45 2,155,189 51,638,879 23.960 17.43 17.39 17.43 16.39 17.46 3,017,275 17.114 5.17%
2017-01-09 0 23.20 23.20 23.35 22.70 23.35 1,042,431 24,081,727 23.102 16.57 16.57 16.68 16.21 16.68 1,459,408 16.501 -0.22%
2017-01-06 0 23.25 23.25 23.30 23.10 23.80 1,611,090 37,556,359 23.311 16.61 16.61 16.64 16.50 17.00 2,255,534 16.651 -1.48%
2017-01-05 0 23.60 23.45 23.60 23.20 23.95 675,577 15,815,932 23.411 16.86 16.75 16.86 16.57 17.11 945,811 16.722 0.43%
2017-01-04 0 23.50 23.50 23.55 22.90 23.90 738,200 17,375,855 23.538 16.79 16.79 16.82 16.36 17.07 1,033,484 16.813 2.17%
2017-01-03 0 23.00 23.00 23.15 22.75 24.00 980,698 22,788,187 23.237 16.43 16.43 16.54 16.25 17.14 1,372,982 16.598 -3.97%
2016-12-30 0 23.95 23.95 24.00 23.10 24.10 965,000 22,957,037 23.790 17.11 17.11 17.14 16.50 17.21 1,351,005 16.993 1.70%
2016-12-29 0 23.55 23.35 23.55 23.15 23.55 160,228 3,744,581 23.370 16.82 16.68 16.82 16.54 16.82 224,320 16.693 0.86%
2016-12-28 0 23.35 23.30 23.35 23.00 23.85 585,713 13,670,511 23.340 16.68 16.64 16.68 16.43 17.04 820,001 16.671 0.21%
2016-12-23 0 23.30 23.05 23.30 22.30 23.50 1,141,270 26,295,938 23.041 16.64 16.46 16.64 15.93 16.79 1,597,783 16.458 3.10%
2016-12-22 0 22.60 22.35 22.60 22.10 22.60 574,500 12,854,650 22.375 16.14 15.96 16.14 15.79 16.14 804,303 15.982 -0.66%
2016-12-21 0 22.75 22.75 22.80 22.65 23.35 575,000 13,129,375 22.834 16.25 16.25 16.29 16.18 16.68 805,003 16.310 -1.09%
2016-12-20 0 23.00 23.00 23.05 22.95 23.55 843,600 19,480,635 23.092 16.43 16.43 16.46 16.39 16.82 1,181,044 16.494 -1.92%
2016-12-19 0 23.45 23.30 23.45 22.75 23.75 474,500 11,057,425 23.303 16.75 16.64 16.75 16.25 16.96 664,302 16.645 1.74%
2016-12-16 0 23.05 23.00 23.05 23.00 23.85 593,106 13,833,078 23.323 16.46 16.43 16.46 16.43 17.04 830,351 16.659 -2.54%
2016-12-15 0 23.65 23.60 23.65 22.55 23.85 1,269,000 29,867,365 23.536 16.89 16.86 16.89 16.11 17.04 1,776,606 16.811 3.50%
2016-12-14 0 22.85 22.85 23.00 22.55 23.55 626,000 14,407,075 23.014 16.32 16.32 16.43 16.11 16.82 876,403 16.439 -1.51%
2016-12-13 0 23.20 23.15 23.30 22.55 23.20 580,000 13,257,725 22.858 16.57 16.54 16.64 16.11 16.57 812,003 16.327 1.09%
2016-12-12 0 22.95 22.95 23.10 22.65 23.95 1,161,950 26,917,982 23.166 16.39 16.39 16.50 16.18 17.11 1,626,736 16.547 -2.75%
2016-12-09 0 23.60 23.60 23.65 23.55 24.10 874,500 20,824,400 23.813 16.86 16.86 16.89 16.82 17.21 1,224,304 17.009 -2.07%
2016-12-08 0 24.10 23.95 24.10 23.85 24.35 526,802 12,710,149 24.127 17.21 17.11 17.21 17.04 17.39 737,525 17.234 -0.41%
2016-12-07 0 24.20 24.15 24.20 24.00 24.30 601,404 14,525,696 24.153 17.29 17.25 17.29 17.14 17.36 841,968 17.252 -0.82%
2016-12-06 0 24.40 24.40 24.45 24.00 24.45 693,500 16,806,087 24.234 17.43 17.43 17.46 17.14 17.46 970,903 17.310 -0.20%
2016-12-05 0 24.45 24.30 24.45 23.90 24.60 666,000 16,192,250 24.313 17.46 17.36 17.46 17.07 17.57 932,403 17.366 0.62%
2016-12-02 0 24.30 24.25 24.30 24.00 25.10 1,870,500 45,607,435 24.382 17.36 17.32 17.36 17.14 17.93 2,618,709 17.416 -4.14%
2016-12-01 0 25.35 25.15 25.35 24.85 25.40 1,842,000 46,240,137 25.103 18.11 17.96 18.11 17.75 18.14 2,578,809 17.931 0.00%
2016-11-30 0 25.35 25.30 25.35 24.85 25.75 692,400 17,486,585 25.255 18.11 18.07 18.11 17.75 18.39 969,363 18.039 0.20%
2016-11-29 0 25.30 25.30 25.35 24.75 25.55 1,512,500 38,274,212 25.305 18.07 18.07 18.11 17.68 18.25 2,117,507 18.075 1.20%
2016-11-28 0 25.00 25.00 25.20 24.35 25.20 1,273,980 31,569,767 24.780 17.86 17.86 18.00 17.39 18.00 1,783,578 17.700 -0.20%
2016-11-25 0 25.05 25.05 25.10 24.00 25.20 2,739,946 67,774,819 24.736 17.89 17.89 17.93 17.14 18.00 3,835,938 17.668 1.42%
2016-11-24 0 24.70 24.65 24.70 24.50 25.25 1,003,400 24,780,495 24.697 17.64 17.61 17.64 17.50 18.04 1,404,765 17.640 -2.18%
2016-11-23 0 25.25 25.10 25.25 24.10 25.30 4,551,000 113,398,150 24.917 18.04 17.93 18.04 17.21 18.07 6,371,422 17.798 4.34%
2016-11-22 0 24.20 24.00 24.20 23.20 24.20 3,465,500 82,712,400 23.867 17.29 17.14 17.29 16.57 17.29 4,851,717 17.048 4.31%
2016-11-21 0 23.20 22.80 23.20 22.55 23.20 1,177,500 26,936,650 22.876 16.57 16.29 16.57 16.11 16.57 1,648,506 16.340 1.31%
2016-11-18 0 22.90 22.90 22.95 22.80 23.50 1,949,889 45,022,538 23.090 16.36 16.36 16.39 16.29 16.79 2,729,854 16.493 0.00%
2016-11-17 0 22.90 22.80 22.90 22.45 23.30 1,389,004 31,666,265 22.798 16.36 16.29 16.36 16.04 16.64 1,944,612 16.284 -0.43%
2016-11-16 0 23.00 22.95 23.00 22.70 23.45 2,284,000 52,777,350 23.107 16.43 16.39 16.43 16.21 16.75 3,197,611 16.505 1.55%
2016-11-15 0 22.65 22.65 22.70 22.15 22.95 2,133,580 48,347,109 22.660 16.18 16.18 16.21 15.82 16.39 2,987,022 16.186 2.95%
2016-11-14 0 22.00 22.00 22.15 21.50 22.35 1,069,750 23,623,250 22.083 15.71 15.71 15.82 15.36 15.96 1,497,655 15.773 0.92%
2016-11-11 0 21.80 21.80 21.85 21.60 22.10 571,000 12,449,600 21.803 15.57 15.57 15.61 15.43 15.79 799,403 15.574 -1.58%
2016-11-10 0 22.15 22.15 22.30 21.80 22.80 3,071,646 68,994,997 22.462 15.82 15.82 15.93 15.57 16.29 4,300,319 16.044 2.31%
2016-11-09 0 21.65 21.60 21.65 20.90 22.00 1,874,540 40,099,457 21.392 15.46 15.43 15.46 14.93 15.71 2,624,365 15.280 -0.46%
2016-11-08 0 21.75 21.70 21.75 21.35 22.00 1,221,500 26,523,000 21.713 15.54 15.50 15.54 15.25 15.71 1,710,106 15.510 0.46%
2016-11-07 0 21.65 21.65 21.75 20.60 21.80 2,709,500 58,041,925 21.422 15.46 15.46 15.54 14.71 15.57 3,793,313 15.301 4.84%
2016-11-04 0 20.65 20.50 20.65 20.40 20.75 635,516 13,059,780 20.550 14.75 14.64 14.75 14.57 14.82 889,725 14.678 0.24%
2016-11-03 0 20.60 20.60 20.65 20.45 21.00 813,944 16,855,307 20.708 14.71 14.71 14.75 14.61 15.00 1,139,525 14.792 -1.90%
2016-11-02 0 21.00 20.75 21.00 20.05 21.10 4,177,581 86,839,190 20.787 15.00 14.82 15.00 14.32 15.07 5,848,633 14.848 2.94%
2016-11-01 0 20.40 20.40 20.50 19.14 20.80 5,228,500 106,170,190 20.306 14.57 14.57 14.64 13.67 14.86 7,319,925 14.504 6.92%
2016-10-31 0 19.08 19.08 19.16 18.94 19.40 1,010,700 19,361,850 19.157 13.63 13.63 13.69 13.53 13.86 1,414,985 13.683 0.10%
2016-10-28 0 19.06 19.06 19.14 18.88 19.32 867,000 16,539,290 19.076 13.61 13.61 13.67 13.49 13.80 1,213,804 13.626 -0.52%
2016-10-27 0 19.16 19.06 19.16 18.88 19.44 1,065,000 20,287,300 19.049 13.69 13.61 13.69 13.49 13.89 1,491,005 13.606 -0.83%
2016-10-26 0 19.32 19.34 19.36 19.32 19.58 457,000 8,865,210 19.399 13.80 13.81 13.83 13.80 13.99 639,802 13.856 -1.23%
2016-10-25 0 19.56 19.52 19.56 19.20 19.78 1,841,378 35,857,220 19.473 13.97 13.94 13.97 13.71 14.13 2,577,938 13.909 2.19%
2016-10-24 0 19.14 19.14 19.20 19.14 19.52 3,120,278 60,166,311 19.282 13.67 13.67 13.71 13.67 13.94 4,368,404 13.773 -1.95%
2016-10-20 0 19.52 19.46 19.52 19.28 19.70 2,238,290 43,479,602 19.425 13.94 13.90 13.94 13.77 14.07 3,133,617 13.875 0.00%
2016-10-19 0 19.52 19.52 19.58 19.52 19.78 673,000 13,191,590 19.601 13.94 13.94 13.99 13.94 14.13 942,203 14.001 -1.11%
2016-10-18 0 19.74 19.70 19.76 19.64 19.88 1,055,000 20,823,819 19.738 14.10 14.07 14.11 14.03 14.20 1,477,005 14.099 0.20%
2016-10-17 0 19.70 19.68 19.70 19.46 19.94 1,147,500 22,605,685 19.700 14.07 14.06 14.07 13.90 14.24 1,606,505 14.071 -1.99%
2016-10-14 0 20.10 20.00 20.10 19.48 20.20 1,955,500 38,725,590 19.803 14.36 14.29 14.36 13.91 14.43 2,737,709 14.145 -0.25%
2016-10-13 0 20.15 20.15 20.20 19.90 20.30 856,500 17,156,000 20.030 14.39 14.39 14.43 14.21 14.50 1,199,104 14.307 -0.74%
2016-10-12 0 20.30 20.25 20.30 20.20 20.45 577,930 11,746,993 20.326 14.50 14.46 14.50 14.43 14.61 809,105 14.519 -0.73%
2016-10-11 0 20.45 20.40 20.45 20.20 20.90 857,000 17,604,825 20.542 14.61 14.57 14.61 14.43 14.93 1,199,804 14.673 0.49%
2016-10-07 0 20.35 20.30 20.35 20.10 20.40 615,000 12,433,962 20.218 14.54 14.50 14.54 14.36 14.57 861,003 14.441 0.00%
2016-10-06 0 20.35 20.35 20.40 20.20 20.50 348,500 7,089,450 20.343 14.54 14.54 14.57 14.43 14.64 487,902 14.530 0.00%
2016-10-05 0 20.35 20.30 20.40 20.25 20.55 188,508 3,835,675 20.348 14.54 14.50 14.57 14.46 14.68 263,912 14.534 -0.97%
2016-10-04 0 20.55 20.50 20.55 20.10 20.65 317,500 6,470,475 20.379 14.68 14.64 14.68 14.36 14.75 444,502 14.557 0.24%
2016-10-03 0 20.50 20.45 20.50 20.20 20.60 337,500 6,899,000 20.441 14.64 14.61 14.64 14.43 14.71 472,502 14.601 1.74%
2016-09-30 0 20.15 20.15 20.20 20.05 20.35 788,000 15,889,975 20.165 14.39 14.39 14.43 14.32 14.54 1,103,204 14.403 -2.42%
2016-09-29 0 20.65 20.60 20.65 20.25 20.90 512,000 10,484,550 20.478 14.75 14.71 14.75 14.46 14.93 716,802 14.627 0.24%
2016-09-28 0 20.60 20.55 20.60 20.45 21.30 1,775,000 36,520,600 20.575 14.71 14.68 14.71 14.61 15.21 2,485,008 14.696 -2.60%
2016-09-27 0 21.15 21.10 21.15 20.40 21.40 2,318,000 47,999,650 20.707 15.11 15.07 15.11 14.57 15.29 3,245,211 14.791 1.20%
2016-09-26 0 20.90 20.80 20.90 20.55 21.10 1,698,000 35,332,075 20.808 14.93 14.86 14.93 14.68 15.07 2,377,208 14.863 -1.88%
2016-09-23 0 21.30 21.30 21.35 21.05 21.40 881,647 18,721,333 21.234 15.21 15.21 15.25 15.04 15.29 1,234,310 15.167 -0.70%
2016-09-22 0 21.45 21.40 21.45 21.30 21.80 1,227,500 26,397,900 21.505 15.32 15.29 15.32 15.21 15.57 1,718,506 15.361 -0.23%
2016-09-21 0 21.50 21.50 21.55 21.00 21.80 733,000 15,750,275 21.487 15.36 15.36 15.39 15.00 15.57 1,026,204 15.348 0.23%
2016-09-20 0 21.45 21.45 21.50 21.10 21.70 1,209,000 25,712,975 21.268 15.32 15.32 15.36 15.07 15.50 1,692,606 15.191 -1.15%
2016-09-19 0 21.70 21.65 21.70 21.50 22.00 2,198,300 47,650,945 21.676 15.50 15.46 15.50 15.36 15.71 3,077,631 15.483 -0.91%
2016-09-15 0 21.90 21.85 21.90 20.95 22.15 1,471,500 31,926,000 21.696 15.64 15.61 15.64 14.96 15.82 2,060,107 15.497 4.78%
2016-09-14 0 20.90 20.85 20.90 20.65 20.90 570,500 11,858,150 20.786 14.93 14.89 14.93 14.75 14.93 798,703 14.847 0.24%
2016-09-13 0 20.85 20.85 20.95 20.80 21.80 782,773 16,530,420 21.118 14.89 14.89 14.96 14.86 15.57 1,095,886 15.084 -0.95%
2016-09-12 0 21.05 21.05 21.10 20.70 21.50 1,846,664 39,152,135 21.202 15.04 15.04 15.07 14.79 15.36 2,585,338 15.144 -3.44%
2016-09-09 0 21.80 21.70 21.80 21.45 22.15 2,812,148 61,267,804 21.787 15.57 15.50 15.57 15.32 15.82 3,937,021 15.562 1.87%
2016-09-08 0 21.40 21.35 21.40 20.90 22.05 3,094,000 66,027,900 21.341 15.29 15.25 15.29 14.93 15.75 4,331,615 15.243 -1.15%
2016-09-07 0 21.65 21.65 21.70 21.05 22.10 4,618,880 100,194,331 21.692 15.46 15.46 15.50 15.04 15.79 6,466,454 15.494 2.36%
2016-09-06 0 21.15 21.15 21.20 19.58 21.50 7,440,900 155,997,015 20.965 15.11 15.11 15.14 13.99 15.36 10,417,296 14.975 6.93%
2016-09-05 0 19.78 19.78 19.82 19.46 19.86 1,072,732 21,138,658 19.705 14.13 14.13 14.16 13.90 14.19 1,501,830 14.075 1.96%
2016-09-02 0 19.40 19.40 19.42 19.26 19.56 1,331,710 25,806,256 19.378 13.86 13.86 13.87 13.76 13.97 1,864,400 13.842 -0.21%
2016-09-01 0 19.44 19.44 19.46 19.24 19.72 2,012,500 38,913,370 19.336 13.89 13.89 13.90 13.74 14.09 2,817,510 13.811 -1.42%
2016-08-31 0 19.72 19.60 19.72 19.52 20.30 3,210,500 64,070,515 19.957 14.09 14.00 14.09 13.94 14.50 4,494,715 14.255 -2.38%
2016-08-30 0 20.20 20.10 20.20 20.00 20.40 3,372,000 68,170,825 20.217 14.43 14.36 14.43 14.29 14.57 4,720,816 14.440 1.41%
2016-08-29 0 19.92 19.88 19.92 19.12 20.25 4,176,000 81,533,760 19.524 14.23 14.20 14.23 13.66 14.46 5,846,420 13.946 -2.35%
2016-08-26 0 20.40 20.35 20.40 20.30 21.30 4,257,500 88,535,600 20.795 14.57 14.54 14.57 14.50 15.21 5,960,520 14.854 -0.49%
2016-08-25 0 20.50 20.45 20.50 20.00 20.95 6,084,500 123,711,775 20.332 14.64 14.61 14.64 14.29 14.96 8,518,329 14.523 -2.38%
2016-08-24 0 21.00 21.00 21.05 20.65 22.90 17,204,600 366,983,417 21.331 15.00 15.00 15.04 14.75 16.36 24,086,522 15.236 -7.28%
2016-08-23 0 22.65 22.60 22.65 22.40 22.95 1,070,700 24,148,605 22.554 16.18 16.14 16.18 16.00 16.39 1,498,985 16.110 -0.88%
2016-08-22 0 22.85 22.65 22.85 22.30 23.00 1,056,000 23,858,112 22.593 16.32 16.18 16.32 15.93 16.43 1,478,405 16.138 0.22%
2016-08-19 0 22.80 22.70 22.80 21.95 23.10 5,082,500 113,952,425 22.421 16.29 16.21 16.29 15.68 16.50 7,115,524 16.015 -1.30%
2016-08-18 0 23.10 23.10 23.15 22.75 23.60 2,544,000 58,416,425 22.962 16.50 16.50 16.54 16.25 16.86 3,561,612 16.402 -0.86%
2016-08-17 0 23.30 23.15 23.30 22.80 23.60 2,457,000 57,282,875 23.314 16.64 16.54 16.64 16.29 16.86 3,439,812 16.653 2.87%
2016-08-16 0 22.65 22.65 22.80 22.65 23.45 2,178,000 49,759,150 22.846 16.18 16.18 16.29 16.18 16.75 3,049,210 16.319 -2.37%
2016-08-15 0 23.20 23.15 23.20 23.00 23.65 2,227,000 51,748,100 23.237 16.57 16.54 16.57 16.43 16.89 3,117,811 16.598 -1.49%
2016-08-12 0 23.55 23.55 23.60 22.85 23.60 2,040,000 47,640,250 23.353 16.82 16.82 16.86 16.32 16.86 2,856,010 16.681 1.95%
2016-08-11 0 23.10 23.00 23.10 22.45 23.30 3,295,037 75,004,097 22.763 16.50 16.43 16.50 16.04 16.64 4,613,068 16.259 -0.86%
2016-08-10 0 23.30 23.30 23.40 23.25 24.00 1,583,000 37,301,412 23.564 16.64 16.64 16.71 16.61 17.14 2,216,208 16.831 -1.06%
2016-08-09 0 23.55 23.50 23.55 22.30 23.80 2,694,500 62,946,950 23.361 16.82 16.79 16.82 15.93 17.00 3,772,313 16.687 2.84%
2016-08-08 0 22.90 22.90 22.95 22.75 24.50 5,590,500 130,318,175 23.311 16.36 16.36 16.39 16.25 17.50 7,826,727 16.650 -5.37%
2016-08-05 0 24.20 24.20 24.30 23.50 24.55 1,802,200 43,432,463 24.100 17.29 17.29 17.36 16.79 17.54 2,523,089 17.214 3.42%
2016-08-04 0 23.40 23.25 23.40 23.15 24.35 1,979,071 46,674,156 23.584 16.71 16.61 16.71 16.54 17.39 2,770,709 16.846 -1.89%
2016-08-03 0 23.85 23.80 23.85 23.55 24.40 2,573,414 61,604,836 23.939 17.04 17.00 17.04 16.82 17.43 3,602,792 17.099 -3.05%
2016-08-01 0 24.60 24.60 24.70 24.45 25.70 2,017,500 49,962,800 24.765 17.57 17.57 17.64 17.46 18.36 2,824,510 17.689 -2.19%
2016-07-29 0 25.15 25.05 25.15 24.65 26.85 2,471,500 62,358,025 25.231 17.96 17.89 17.96 17.61 19.18 3,460,112 18.022 -5.45%
2016-07-28 0 26.60 26.50 26.60 26.10 26.95 487,500 12,903,025 26.468 19.00 18.93 19.00 18.64 19.25 682,502 18.905 0.38%
2016-07-27 0 26.50 26.45 26.50 26.05 26.95 792,000 20,878,600 26.362 18.93 18.89 18.93 18.61 19.25 1,108,804 18.830 -1.85%
2016-07-26 0 27.00 27.00 27.10 26.40 27.30 651,000 17,562,025 26.977 19.29 19.29 19.36 18.86 19.50 911,403 19.269 0.37%
2016-07-25 0 26.90 26.85 26.90 26.85 27.35 200,000 5,422,650 27.113 19.21 19.18 19.21 19.18 19.54 280,001 19.367 -0.74%
2016-07-22 0 27.10 27.10 27.20 26.40 27.55 609,080 16,509,121 27.105 19.36 19.36 19.43 18.86 19.68 852,715 19.361 1.12%
2016-07-21 0 26.80 26.75 26.95 26.65 27.15 561,269 15,100,254 26.904 19.14 19.11 19.25 19.04 19.39 785,779 19.217 0.37%
2016-07-20 0 26.70 26.70 26.75 26.40 27.05 718,000 19,276,725 26.848 19.07 19.07 19.11 18.86 19.32 1,005,203 19.177 0.75%
2016-07-19 0 26.50 26.45 26.50 26.40 27.45 1,426,000 38,106,375 26.723 18.93 18.89 18.93 18.86 19.61 1,996,407 19.087 -3.28%
2016-07-18 0 27.40 27.35 27.40 27.15 28.50 794,000 21,792,850 27.447 19.57 19.54 19.57 19.39 20.36 1,111,604 19.605 -2.49%
2016-07-15 0 28.10 28.10 28.25 27.90 28.55 381,300 10,763,700 28.229 20.07 20.07 20.18 19.93 20.39 533,822 20.163 -0.35%
2016-07-14 0 28.20 28.15 28.30 27.80 28.85 592,500 16,705,375 28.195 20.14 20.11 20.21 19.86 20.61 829,503 20.139 -1.57%
2016-07-13 0 28.65 28.55 28.65 28.30 29.00 1,148,000 32,765,412 28.541 20.46 20.39 20.46 20.21 20.71 1,607,205 20.387 -0.52%
2016-07-12 0 28.80 28.60 28.80 27.75 29.00 2,466,796 70,323,747 28.508 20.57 20.43 20.57 19.82 20.71 3,453,526 20.363 3.97%
2016-07-11 0 27.70 27.65 27.70 25.80 28.20 5,303,488 145,450,492 27.425 19.79 19.75 19.79 18.43 20.14 7,424,909 19.590 8.63%
2016-07-08 0 25.50 25.50 25.55 25.40 25.70 264,500 6,760,067 25.558 18.21 18.21 18.25 18.14 18.36 370,301 18.256 0.00%
2016-07-07 0 25.50 25.45 25.50 25.40 25.85 356,000 9,084,536 25.518 18.21 18.18 18.21 18.14 18.46 498,402 18.227 0.39%
2016-07-06 0 25.40 25.35 25.45 25.10 26.10 491,372 12,621,436 25.686 18.14 18.11 18.18 17.93 18.64 687,923 18.347 -0.78%
2016-07-05 0 25.60 25.50 25.80 25.40 26.00 510,400 13,130,745 25.726 18.29 18.21 18.43 18.14 18.57 714,562 18.376 -1.54%
2016-07-04 0 26.00 26.00 26.05 25.50 26.10 1,458,718 37,769,757 25.892 18.57 18.57 18.61 18.21 18.64 2,042,212 18.495 0.39%
2016-06-30 0 25.90 25.90 25.95 24.85 26.00 1,185,500 30,202,400 25.477 18.50 18.50 18.54 17.75 18.57 1,659,706 18.197 2.98%
2016-06-29 0 25.15 25.00 25.15 24.80 25.55 976,000 24,636,125 25.242 17.96 17.86 17.96 17.71 18.25 1,366,405 18.030 -0.20%
2016-06-28 0 25.20 25.20 25.25 24.60 25.25 493,500 12,325,875 24.976 18.00 18.00 18.04 17.57 18.04 690,902 17.840 -0.20%
2016-06-27 0 25.25 25.20 25.25 23.75 25.50 1,465,522 36,515,264 24.916 18.04 18.00 18.04 16.96 18.21 2,051,738 17.797 4.34%
2016-06-24 0 24.20 24.20 24.30 23.15 25.45 4,091,826 98,639,519 24.106 17.29 17.29 17.36 16.54 18.18 5,728,576 17.219 -4.72%
2016-06-23 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-06-22 0 25.40 25.40 25.45 25.00 25.80 1,575,500 39,993,600 25.385 18.14 18.14 18.18 17.86 18.43 2,205,708 18.132 -2.31%
2016-06-21 0 26.00 25.90 26.00 25.55 26.30 597,116 15,452,019 25.878 18.57 18.50 18.57 18.25 18.79 835,965 18.484 0.39%
2016-06-20 0 25.90 25.85 25.90 25.40 26.25 1,242,000 32,058,772 25.812 18.50 18.46 18.50 18.14 18.75 1,738,806 18.437 -0.77%
2016-06-17 0 26.10 26.05 26.10 25.15 26.30 1,945,000 50,583,125 26.007 18.64 18.61 18.64 17.96 18.79 2,723,009 18.576 2.76%
2016-06-16 0 25.40 25.35 25.40 24.50 25.65 1,590,619 39,787,855 25.014 18.14 18.11 18.14 17.50 18.32 2,226,874 17.867 0.40%
2016-06-15 0 25.30 25.30 25.35 24.65 26.10 1,505,500 38,579,975 25.626 18.07 18.07 18.11 17.61 18.64 2,107,707 18.304 1.20%
2016-06-14 0 25.00 24.95 25.00 24.50 25.65 1,638,500 41,051,300 25.054 17.86 17.82 17.86 17.50 18.32 2,293,908 17.896 0.40%
2016-06-13 0 24.90 24.85 24.90 24.80 25.50 1,502,000 37,553,050 25.002 17.79 17.75 17.79 17.71 18.21 2,102,807 17.859 -2.92%
2016-06-10 0 25.65 25.60 25.65 25.35 26.10 434,500 11,144,825 25.650 18.32 18.29 18.32 18.11 18.64 608,302 18.321 -0.39%
2016-06-08 0 25.75 25.60 25.80 25.40 26.25 688,000 17,691,737 25.715 18.39 18.29 18.43 18.14 18.75 963,203 18.368 -0.19%
2016-06-07 0 25.80 25.80 25.85 25.50 26.40 3,670,500 95,080,337 25.904 18.43 18.43 18.46 18.21 18.86 5,138,718 18.503 4.88%
2016-06-06 0 24.60 24.55 24.60 24.45 26.20 1,573,800 39,555,585 25.134 17.57 17.54 17.57 17.46 18.71 2,203,328 17.953 -3.15%
2016-06-03 0 25.40 25.35 25.40 24.80 25.65 916,684 23,241,196 25.354 18.14 18.11 18.14 17.71 18.32 1,283,362 18.110 0.20%
2016-06-02 0 25.35 25.20 25.40 24.25 25.80 2,336,950 59,266,272 25.361 18.11 18.00 18.14 17.32 18.43 3,271,741 18.115 3.26%
2016-06-01 0 24.55 24.50 24.55 23.10 24.60 3,388,500 81,570,500 24.073 17.54 17.50 17.54 16.50 17.57 4,743,916 17.195 3.37%
2016-05-31 0 23.75 23.60 23.80 22.70 24.10 1,561,000 37,012,350 23.711 16.96 16.86 17.00 16.21 17.21 2,185,407 16.936 1.28%
2016-05-30 0 23.45 23.45 23.50 22.50 23.80 2,304,032 53,252,106 23.113 16.75 16.75 16.79 16.07 17.00 3,225,656 16.509 -0.85%
2016-05-27 0 23.65 23.65 23.75 23.05 24.20 1,189,700 28,015,655 23.549 16.89 16.89 16.96 16.46 17.29 1,665,586 16.820 -2.07%
2016-05-26 0 24.15 24.05 24.20 23.00 24.50 3,381,936 81,564,102 24.118 17.25 17.18 17.29 16.43 17.50 4,734,727 17.227 5.00%
2016-05-25 0 23.00 22.90 23.00 21.45 23.50 2,874,500 65,162,574 22.669 16.43 16.36 16.43 15.32 16.79 4,024,314 16.192 7.48%
2016-05-24 0 21.40 21.35 21.45 21.00 21.70 1,361,100 29,177,353 21.437 15.29 15.25 15.32 15.00 15.50 1,905,547 15.312 -0.70%
2016-05-23 0 21.55 21.50 21.55 20.40 21.80 2,151,000 46,364,122 21.555 15.39 15.36 15.39 14.57 15.57 3,011,410 15.396 4.11%
2016-05-20 0 20.70 20.65 20.70 20.65 21.55 1,178,000 24,899,562 21.137 14.79 14.75 14.79 14.75 15.39 1,649,206 15.098 -2.59%
2016-05-19 0 21.25 21.30 21.35 20.25 21.40 2,051,000 42,642,666 20.791 15.18 15.21 15.25 14.46 15.29 2,871,410 14.851 2.16%
2016-05-18 0 20.80 20.80 20.90 20.50 22.65 3,903,411 82,938,447 21.248 14.86 14.86 14.93 14.64 16.18 5,464,794 15.177 -9.76%
2016-05-17 0 23.05 23.00 23.05 22.75 23.35 957,000 22,034,300 23.024 16.46 16.43 16.46 16.25 16.68 1,339,805 16.446 -0.86%
2016-05-16 0 23.25 23.15 23.20 23.00 23.50 1,173,000 27,226,550 23.211 16.61 16.54 16.57 16.43 16.79 1,642,206 16.579 0.00%
2016-05-13 0 23.25 23.20 23.40 23.00 23.60 1,009,737 23,508,711 23.282 16.61 16.57 16.71 16.43 16.86 1,413,637 16.630 -1.27%
2016-05-12 0 23.55 23.50 23.60 22.75 23.75 1,197,000 27,962,750 23.361 16.82 16.79 16.86 16.25 16.96 1,675,806 16.686 1.29%
2016-05-11 0 23.25 23.25 23.30 22.25 23.55 1,773,000 40,782,025 23.002 16.61 16.61 16.64 15.89 16.82 2,482,208 16.430 1.97%
2016-05-10 0 22.80 22.75 22.85 22.60 24.65 6,513,500 155,497,350 23.873 16.29 16.25 16.32 16.14 17.61 9,118,931 17.052 -3.80%
2016-05-09 0 23.70 23.65 23.70 21.35 23.70 7,651,000 172,401,950 22.533 16.93 16.89 16.93 15.25 16.93 10,711,437 16.095 11.01%
2016-05-06 0 21.35 21.35 21.45 20.65 21.45 1,538,000 32,462,095 21.107 15.25 15.25 15.32 14.75 15.32 2,153,207 15.076 0.71%
2016-05-05 0 21.20 21.20 21.25 21.20 22.10 2,068,456 44,681,595 21.601 15.14 15.14 15.18 15.14 15.79 2,895,848 15.430 -2.53%
2016-05-04 0 21.75 21.70 21.75 20.85 22.10 3,303,950 71,936,783 21.773 15.54 15.50 15.54 14.89 15.79 4,625,546 15.552 3.82%
2016-05-03 0 20.95 20.90 20.95 20.80 21.90 1,901,620 40,243,208 21.163 14.96 14.93 14.96 14.86 15.64 2,662,277 15.116 -3.01%
2016-04-29 0 21.60 21.55 21.60 20.25 21.95 4,413,500 94,906,237 21.504 15.43 15.39 15.43 14.46 15.68 6,178,921 15.360 5.11%
2016-04-28 0 20.55 20.55 20.65 20.25 21.15 1,503,879 31,156,841 20.718 14.68 14.68 14.75 14.46 15.11 2,105,438 14.798 0.74%
2016-04-27 0 20.40 20.40 20.45 20.35 21.15 1,414,770 29,139,466 20.597 14.57 14.57 14.61 14.54 15.11 1,980,685 14.712 -2.63%
2016-04-26 0 20.95 20.95 21.05 20.55 22.15 3,562,950 75,334,607 21.144 14.96 14.96 15.04 14.68 15.82 4,988,147 15.103 -3.68%
2016-04-25 0 21.75 21.75 21.80 20.80 22.40 4,663,890 101,176,436 21.694 15.54 15.54 15.57 14.86 16.00 6,529,468 15.495 5.33%
2016-04-22 0 20.65 20.65 20.70 20.50 22.20 9,251,800 195,577,023 21.139 14.75 14.75 14.79 14.64 15.86 12,952,564 15.099 -4.62%
2016-04-21 0 21.65 21.65 21.70 21.60 23.95 8,762,868 196,329,519 22.405 15.46 15.46 15.50 15.43 17.11 12,268,057 16.003 -8.46%
2016-04-20 0 23.65 23.65 23.70 23.00 24.45 6,713,635 159,729,932 23.792 16.89 16.89 16.93 16.43 17.46 9,399,121 16.994 -5.40%
2016-04-19 0 25.00 25.00 25.05 24.60 25.60 3,836,359 96,143,655 25.061 17.86 17.86 17.89 17.57 18.29 5,370,921 17.901 -0.60%
2016-04-18 0 25.15 25.15 25.20 23.95 25.40 3,840,500 96,097,812 25.022 17.96 17.96 18.00 17.11 18.14 5,376,718 17.873 5.01%
2016-04-15 0 23.95 23.90 24.00 23.80 25.55 9,006,929 219,173,985 24.334 17.11 17.07 17.14 17.00 18.25 12,609,744 17.381 -4.96%
2016-04-14 0 25.20 25.10 25.15 25.15 28.10 5,895,562 153,803,988 26.088 18.00 17.93 17.96 17.96 20.07 8,253,815 18.634 -8.53%
2016-04-13 0 27.55 27.50 27.55 26.80 28.15 2,739,000 74,761,452 27.295 19.68 19.64 19.68 19.14 20.11 3,834,613 19.496 2.42%
2016-04-12 0 26.90 26.85 26.95 25.95 27.65 5,280,292 140,119,479 26.536 19.21 19.18 19.25 18.54 19.75 7,392,434 18.954 -3.06%
2016-04-11 0 27.75 27.70 27.80 26.60 29.85 9,407,415 264,124,968 28.076 19.82 19.79 19.86 19.00 21.32 13,170,426 20.054 -7.35%
2016-04-08 0 29.95 29.90 29.95 27.65 30.30 5,447,548 156,640,689 28.754 21.39 21.36 21.39 19.75 21.64 7,626,593 20.539 -0.66%
2016-04-07 0 30.15 30.15 30.25 29.50 30.60 1,704,775 51,249,492 30.062 21.54 21.54 21.61 21.07 21.86 2,386,693 21.473 1.17%
2016-04-06 0 29.80 29.75 29.80 29.70 30.90 2,768,946 83,255,013 30.067 21.29 21.25 21.29 21.21 22.07 3,876,538 21.477 -3.40%
2016-04-05 0 30.85 30.85 30.90 29.45 31.80 6,058,150 188,374,400 31.094 22.04 22.04 22.07 21.04 22.71 8,481,439 22.210 4.05%
2016-04-01 0 29.65 29.65 29.70 28.20 29.80 4,669,702 137,326,187 29.408 21.18 21.18 21.21 20.14 21.29 6,537,605 21.006 4.04%
2016-03-31 0 28.50 28.40 28.45 28.00 29.35 2,320,401 66,220,242 28.538 20.36 20.29 20.32 20.00 20.96 3,248,573 20.384 -1.04%
2016-03-30 0 28.80 28.70 28.80 27.65 29.15 6,754,788 192,453,763 28.491 20.57 20.50 20.57 19.75 20.82 9,456,736 20.351 4.73%
2016-03-29 0 27.50 27.50 27.60 26.25 27.75 2,465,650 67,526,408 27.387 19.64 19.64 19.71 18.75 19.82 3,451,922 19.562 3.58%
2016-03-24 0 26.55 26.50 26.55 26.20 27.00 1,619,400 43,030,502 26.572 18.96 18.93 18.96 18.71 19.29 2,267,168 18.980 -1.30%
2016-03-23 0 26.90 26.85 26.95 26.35 27.50 1,319,000 35,635,125 27.017 19.21 19.18 19.25 18.82 19.64 1,846,606 19.298 -0.37%
2016-03-22 0 27.00 26.90 27.00 26.80 28.00 1,929,500 53,000,025 27.468 19.29 19.21 19.29 19.14 20.00 2,701,309 19.620 0.00%
2016-03-21 0 27.00 27.00 27.05 25.80 27.40 2,737,500 73,015,475 26.672 19.29 19.29 19.32 18.43 19.57 3,832,513 19.052 4.25%
2016-03-18 0 25.90 25.85 26.05 25.60 26.55 2,419,253 62,979,611 26.033 18.50 18.46 18.61 18.29 18.96 3,386,966 18.595 1.17%
2016-03-17 0 25.60 25.55 25.60 25.30 26.20 837,300 21,574,830 25.767 18.29 18.25 18.29 18.07 18.71 1,172,224 18.405 1.19%
2016-03-16 0 25.30 25.30 25.45 25.15 25.95 733,500 18,714,925 25.515 18.07 18.07 18.18 17.96 18.54 1,026,904 18.225 -0.59%
2016-03-15 0 25.45 25.50 25.55 25.35 25.95 561,500 14,392,506 25.632 18.18 18.21 18.25 18.11 18.54 786,103 18.309 -0.59%
2016-03-14 0 25.60 25.55 25.60 25.20 26.50 2,634,076 68,494,361 26.003 18.29 18.25 18.29 18.00 18.93 3,687,719 18.574 0.99%
2016-03-11 0 25.35 25.35 25.45 24.50 25.70 1,959,060 49,639,844 25.339 18.11 18.11 18.18 17.50 18.36 2,742,693 18.099 4.11%
2016-03-10 0 24.35 24.35 24.45 24.20 25.85 1,380,000 34,612,341 25.081 17.39 17.39 17.46 17.29 18.46 1,932,007 17.915 -2.79%
2016-03-09 0 25.05 25.05 25.15 24.40 25.35 2,037,000 50,842,312 24.959 17.89 17.89 17.96 17.43 18.11 2,851,810 17.828 1.42%
2016-03-08 0 24.70 24.70 24.75 24.30 25.05 2,326,791 57,750,769 24.820 17.64 17.64 17.68 17.36 17.89 3,257,519 17.728 2.28%
2016-03-07 0 24.15 24.15 24.20 23.20 24.40 2,544,500 61,168,725 24.040 17.25 17.25 17.29 16.57 17.43 3,562,312 17.171 2.33%
2016-03-04 0 23.60 23.60 23.65 23.60 24.95 3,372,310 80,532,760 23.881 16.86 16.86 16.89 16.86 17.82 4,721,250 17.058 -4.07%
2016-03-03 0 24.60 24.50 24.60 24.15 25.15 1,654,500 40,693,450 24.596 17.57 17.50 17.57 17.25 17.96 2,316,308 17.568 -1.40%
2016-03-02 0 24.95 24.85 25.00 24.50 25.90 2,107,000 52,838,012 25.077 17.82 17.75 17.86 17.50 18.50 2,949,810 17.912 -1.58%
2016-03-01 0 25.35 25.30 25.35 24.45 25.95 3,769,500 95,834,004 25.424 18.11 18.07 18.11 17.46 18.54 5,277,318 18.160 3.89%
2016-02-29 0 24.40 24.35 24.40 22.80 24.45 1,925,033 46,086,949 23.941 17.43 17.39 17.43 16.29 17.46 2,695,055 17.101 3.17%
2016-02-26 0 23.65 23.55 23.60 23.40 24.20 1,606,000 38,216,850 23.796 16.89 16.82 16.86 16.71 17.29 2,248,408 16.997 1.50%
2016-02-25 0 23.30 23.25 23.30 22.70 24.85 3,218,500 76,062,712 23.633 16.64 16.61 16.64 16.21 17.75 4,505,915 16.881 -6.24%
2016-02-24 0 24.85 24.85 25.00 24.30 25.55 1,483,000 36,851,762 24.849 17.75 17.75 17.86 17.36 18.25 2,076,207 17.750 -2.55%
2016-02-23 0 25.50 25.50 25.55 25.05 25.80 2,692,891 68,842,731 25.565 18.21 18.21 18.25 17.89 18.43 3,770,060 18.260 0.59%
2016-02-22 0 25.35 25.30 25.50 24.70 26.05 1,247,000 31,798,387 25.500 18.11 18.07 18.21 17.64 18.61 1,745,806 18.214 0.20%
2016-02-19 0 25.30 25.25 25.30 24.70 26.20 3,322,600 84,999,486 25.582 18.07 18.04 18.07 17.64 18.71 4,651,656 18.273 2.43%
2016-02-18 0 24.70 24.50 24.70 23.15 25.10 6,180,000 149,328,562 24.163 17.64 17.50 17.64 16.54 17.93 8,652,030 17.259 6.47%
2016-02-17 0 23.20 23.05 23.20 22.50 23.30 3,206,500 73,956,450 23.065 16.57 16.46 16.57 16.07 16.64 4,489,115 16.475 1.98%
2016-02-16 0 22.75 22.70 22.80 22.45 24.05 3,667,000 84,721,462 23.104 16.25 16.21 16.29 16.04 17.18 5,133,818 16.503 -2.57%
2016-02-15 0 23.35 23.35 23.45 22.35 23.70 3,534,700 82,440,525 23.323 16.68 16.68 16.75 15.96 16.93 4,948,597 16.659 5.66%
2016-02-12 0 22.10 22.05 22.15 20.95 22.45 2,061,500 45,563,525 22.102 15.79 15.75 15.82 14.96 16.04 2,886,110 15.787 2.55%
2016-02-11 0 21.55 21.55 21.60 20.20 21.80 2,179,000 45,760,600 21.001 15.39 15.39 15.43 14.43 15.57 3,050,610 15.000 -0.46%
2016-02-05 0 21.65 21.60 21.70 21.60 22.95 1,915,580 42,162,896 22.011 15.46 15.43 15.50 15.43 16.39 2,681,821 15.722 -5.46%
2016-02-04 0 22.90 22.85 23.00 22.75 23.90 1,584,710 36,611,955 23.103 16.36 16.32 16.43 16.25 17.07 2,218,602 16.502 -2.55%
2016-02-03 0 23.50 23.50 23.55 22.45 23.70 2,424,670 56,279,878 23.211 16.79 16.79 16.82 16.04 16.93 3,394,550 16.579 1.08%
2016-02-02 0 23.25 23.15 23.30 22.45 23.50 3,167,543 73,046,051 23.061 16.61 16.54 16.64 16.04 16.79 4,434,575 16.472 2.88%
2016-02-01 0 22.60 22.50 22.65 22.25 23.85 4,222,500 96,982,300 22.968 16.14 16.07 16.18 15.89 17.04 5,911,520 16.406 0.44%
2016-01-29 0 22.50 22.45 22.70 21.45 23.30 5,300,284 118,764,672 22.407 16.07 16.04 16.21 15.32 16.64 7,420,423 16.005 1.58%
2016-01-28 0 22.15 22.00 22.15 21.05 24.10 8,699,301 193,913,037 22.291 15.82 15.71 15.82 15.04 17.21 12,179,063 15.922 -4.11%
2016-01-27 0 23.10 23.05 23.10 21.40 23.25 6,848,073 153,776,380 22.455 16.50 16.46 16.50 15.29 16.61 9,587,335 16.040 7.94%
2016-01-26 0 21.40 21.40 21.45 19.00 21.60 7,049,700 144,413,708 20.485 15.29 15.29 15.32 13.57 15.43 9,869,614 14.632 8.41%
2016-01-25 0 19.74 19.74 19.76 17.62 19.80 8,512,470 163,080,275 19.158 14.10 14.10 14.11 12.59 14.14 11,917,499 13.684 13.58%
2016-01-22 0 17.38 17.30 17.38 16.46 17.56 4,760,043 81,885,824 17.203 12.41 12.36 12.41 11.76 12.54 6,664,083 12.288 6.76%
2016-01-21 0 16.28 16.12 16.28 16.04 17.40 1,874,500 30,805,690 16.434 11.63 11.51 11.63 11.46 12.43 2,624,309 11.739 -2.40%
2016-01-20 0 16.68 16.66 16.70 16.42 17.50 3,532,818 59,423,201 16.820 11.91 11.90 11.93 11.73 12.50 4,945,962 12.014 -3.58%
2016-01-19 0 17.30 17.30 17.32 16.44 17.32 2,383,500 40,679,175 17.067 12.36 12.36 12.37 11.74 12.37 3,336,911 12.191 3.72%
2016-01-18 0 16.68 16.56 16.66 15.50 16.74 2,824,000 46,476,555 16.458 11.91 11.83 11.90 11.07 11.96 3,953,614 11.755 5.97%
2016-01-15 0 15.74 15.74 15.76 15.58 16.28 2,735,000 43,016,605 15.728 11.24 11.24 11.26 11.13 11.63 3,829,013 11.234 -2.48%
2016-01-14 0 16.14 16.04 16.20 16.00 16.62 2,879,000 46,538,510 16.165 11.53 11.46 11.57 11.43 11.87 4,030,614 11.546 -3.24%
2016-01-13 0 16.68 16.60 16.70 16.54 17.10 2,263,500 37,670,685 16.643 11.91 11.86 11.93 11.81 12.21 3,168,911 11.888 0.12%
2016-01-12 0 16.66 16.58 16.66 16.36 17.30 7,690,000 128,787,240 16.747 11.90 11.84 11.90 11.69 12.36 10,766,037 11.962 -2.23%
2016-01-11 0 17.04 17.02 17.06 15.90 17.06 4,028,600 67,588,990 16.777 12.17 12.16 12.19 11.36 12.19 5,640,059 11.984 3.02%
2016-01-08 0 16.54 16.54 16.60 16.20 16.86 2,168,662 35,937,197 16.571 11.81 11.81 11.86 11.57 12.04 3,036,137 11.836 0.00%
2016-01-07 0 16.54 16.54 16.56 16.02 17.20 3,670,382 60,681,383 16.533 11.81 11.81 11.83 11.44 12.29 5,138,552 11.809 -3.50%
2016-01-06 0 17.14 17.14 17.16 16.50 17.40 5,770,100 98,361,073 17.047 12.24 12.24 12.26 11.79 12.43 8,078,168 12.176 5.28%
2016-01-05 0 16.28 16.26 16.36 15.28 16.40 3,833,680 61,309,152 15.992 11.63 11.61 11.69 10.91 11.71 5,367,170 11.423 5.85%
2016-01-04 0 15.38 15.38 15.42 15.20 16.40 2,863,427 44,762,560 15.633 10.99 10.99 11.01 10.86 11.71 4,008,812 11.166 -3.75%
2015-12-31 0 15.98 16.04 16.08 15.40 16.08 1,581,302 25,214,092 15.945 11.41 11.46 11.49 11.00 11.49 2,213,830 11.389 3.77%
2015-12-30 0 15.40 15.40 15.50 15.38 16.44 5,838,740 92,959,437 15.921 11.00 11.00 11.07 10.99 11.74 8,174,264 11.372 -1.16%
2015-12-29 0 15.58 15.58 15.62 14.58 15.86 4,713,760 72,810,830 15.446 11.13 11.13 11.16 10.41 11.33 6,599,287 11.033 6.42%
2015-12-28 0 14.64 14.62 14.64 14.08 14.98 4,154,180 60,938,749 14.669 10.46 10.44 10.46 10.06 10.70 5,815,872 10.478 3.98%
2015-12-24 0 14.08 14.06 14.10 13.82 14.30 1,019,430 14,403,945 14.129 10.06 10.04 10.07 9.871 10.21 1,427,207 10.092 2.77%
2015-12-23 0 13.70 13.70 13.78 13.46 13.86 1,255,366 17,225,011 13.721 9.786 9.786 9.843 9.614 9.900 1,757,518 9.8008 1.93%
2015-12-22 0 13.44 13.40 13.42 13.18 13.72 1,172,500 15,760,935 13.442 9.600 9.571 9.586 9.414 9.800 1,641,506 9.6015 -0.74%
2015-12-21 0 13.54 13.50 13.64 13.48 13.86 1,796,500 24,546,070 13.663 9.671 9.643 9.743 9.629 9.900 2,515,109 9.7594 0.15%
2015-12-18 0 13.52 13.44 13.48 13.32 13.62 2,664,033 36,000,736 13.514 9.657 9.600 9.629 9.514 9.729 3,729,659 9.6526 0.90%
2015-12-17 0 13.40 13.40 13.48 13.14 13.52 1,507,500 20,199,190 13.399 9.571 9.571 9.629 9.386 9.657 2,110,507 9.5708 1.98%
2015-12-16 0 13.14 13.14 13.16 12.74 13.18 1,027,432 13,450,244 13.091 9.386 9.386 9.400 9.100 9.414 1,438,410 9.3508 3.14%
2015-12-15 0 12.74 12.72 12.74 12.70 13.10 1,968,805 25,188,720 12.794 9.100 9.086 9.100 9.071 9.357 2,756,336 9.1385 -2.00%
2015-12-14 0 13.00 13.00 13.02 12.80 13.36 1,821,950 23,920,370 13.129 9.286 9.286 9.300 9.143 9.543 2,550,739 9.3778 -1.22%
2015-12-11 0 13.16 13.16 13.24 12.90 13.32 920,004 12,137,341 13.193 9.400 9.400 9.457 9.214 9.514 1,288,010 9.4233 0.61%
2015-12-10 0 13.08 13.08 13.10 13.08 13.60 1,741,494 23,252,280 13.352 9.343 9.343 9.357 9.343 9.714 2,438,100 9.5370 -1.21%
2015-12-09 0 13.24 13.24 13.34 13.00 13.58 1,345,292 17,853,399 13.271 9.457 9.457 9.529 9.286 9.700 1,883,415 9.4793 -2.65%
2015-12-08 0 13.60 13.60 13.62 13.30 13.90 2,828,413 38,601,186 13.648 9.714 9.714 9.729 9.500 9.929 3,959,792 9.7483 1.49%
2015-12-07 0 13.40 13.40 13.46 13.00 13.60 2,435,704 32,751,082 13.446 9.571 9.571 9.614 9.286 9.714 3,409,997 9.6044 3.40%
2015-12-04 0 12.96 12.94 13.06 12.58 13.06 1,289,500 16,637,050 12.902 9.257 9.243 9.329 8.986 9.329 1,805,306 9.2156 2.21%
2015-12-03 0 12.68 12.62 12.70 12.48 12.86 2,104,000 26,627,070 12.655 9.057 9.014 9.071 8.914 9.186 2,945,610 9.0396 -1.86%
2015-12-02 0 12.92 12.90 12.96 12.64 13.04 1,399,448 17,957,067 12.832 9.229 9.214 9.257 9.029 9.314 1,959,234 9.1654 -1.37%
2015-12-01 0 13.10 13.04 13.10 12.80 13.20 881,879 11,509,011 13.051 9.357 9.314 9.357 9.143 9.429 1,234,635 9.3218 0.31%
2015-11-30 0 13.06 13.02 13.18 12.92 13.26 871,500 11,374,366 13.051 9.329 9.300 9.414 9.229 9.471 1,220,104 9.3225 -0.15%
2015-11-27 0 13.08 13.06 13.12 12.98 13.34 2,145,900 28,111,038 13.100 9.343 9.329 9.371 9.271 9.529 3,004,270 9.3570 -2.39%
2015-11-26 0 13.40 13.44 13.48 13.32 13.60 930,500 12,477,500 13.409 9.571 9.600 9.629 9.514 9.714 1,302,704 9.5782 -0.89%
2015-11-25 0 13.52 13.52 13.54 13.32 13.70 1,365,165 18,451,240 13.516 9.657 9.657 9.671 9.514 9.786 1,911,238 9.6541 0.60%
2015-11-24 0 13.44 13.36 13.46 13.30 13.66 1,356,966 18,164,411 13.386 9.600 9.543 9.614 9.500 9.757 1,899,759 9.5614 -0.15%
2015-11-23 0 13.46 13.44 13.48 13.18 13.68 2,130,750 28,658,178 13.450 9.614 9.600 9.629 9.414 9.771 2,983,060 9.6070 2.59%
2015-11-20 0 13.12 13.10 13.12 12.92 13.50 4,457,500 58,301,840 13.079 9.371 9.357 9.371 9.229 9.643 6,240,521 9.3425 -2.53%
2015-11-19 0 13.46 13.42 13.44 13.38 13.78 3,867,500 52,206,095 13.499 9.614 9.586 9.600 9.557 9.843 5,414,519 9.6419 -0.59%
2015-11-18 0 13.54 13.50 13.52 13.32 13.74 3,602,000 48,527,795 13.472 9.671 9.643 9.657 9.514 9.814 5,042,817 9.6232 -1.31%
2015-11-17 0 13.72 13.70 13.72 13.54 14.20 7,749,710 107,128,202 13.824 9.800 9.786 9.800 9.671 10.14 10,849,631 9.8739 0.44%
2015-11-16 0 13.66 13.66 13.68 12.68 13.92 14,451,918 194,124,066 13.432 9.757 9.757 9.771 9.057 9.943 20,232,754 9.5945 -13.54%
2015-11-13 0 15.80 15.76 15.84 15.66 16.22 1,461,400 23,151,086 15.842 11.29 11.26 11.31 11.19 11.59 2,045,967 11.315 -2.95%
2015-11-12 0 16.28 16.22 16.28 16.08 16.34 2,200,000 35,686,755 16.221 11.63 11.59 11.63 11.49 11.67 3,080,011 11.587 0.74%
2015-11-11 0 16.16 16.10 16.16 16.08 16.58 1,860,200 30,212,544 16.242 11.54 11.50 11.54 11.49 11.84 2,604,289 11.601 -1.82%
2015-11-10 0 16.46 16.44 16.48 16.22 16.68 1,254,500 20,603,606 16.424 11.76 11.74 11.77 11.59 11.91 1,756,306 11.731 -0.24%
2015-11-09 0 16.50 16.48 16.52 16.08 16.60 2,152,400 35,187,695 16.348 11.79 11.77 11.80 11.49 11.86 3,013,370 11.677 0.61%
2015-11-06 0 16.40 16.34 16.38 16.24 16.74 2,201,000 36,154,170 16.426 11.71 11.67 11.70 11.60 11.96 3,081,411 11.733 -0.97%
2015-11-05 0 16.56 16.50 16.56 16.40 16.86 1,280,784 21,158,696 16.520 11.83 11.79 11.83 11.71 12.04 1,793,104 11.800 -0.72%
2015-11-04 0 16.68 16.66 16.70 16.24 17.08 3,300,763 54,966,021 16.653 11.91 11.90 11.93 11.60 12.20 4,621,084 11.895 1.96%
2015-11-03 0 16.36 16.34 16.36 16.20 16.82 2,644,000 43,212,790 16.344 11.69 11.67 11.69 11.57 12.01 3,701,613 11.674 -1.21%
2015-11-02 0 16.56 16.48 16.56 16.24 17.20 4,025,772 66,819,457 16.598 11.83 11.77 11.83 11.60 12.29 5,636,100 11.856 -4.17%
2015-10-30 0 17.28 17.26 17.28 17.22 18.90 12,395,800 219,233,978 17.686 12.34 12.33 12.34 12.30 13.50 17,354,179 12.633 5.11%
2015-10-29 0 16.44 16.40 16.44 15.64 16.72 4,270,370 69,900,612 16.369 11.74 11.71 11.74 11.17 11.94 5,978,538 11.692 5.52%
2015-10-28 0 15.58 15.54 15.60 15.38 16.10 2,266,800 35,443,605 15.636 11.13 11.10 11.14 10.99 11.50 3,173,531 11.169 -3.47%
2015-10-27 0 16.14 16.12 16.14 15.78 16.48 1,626,500 26,049,140 16.015 11.53 11.51 11.53 11.27 11.77 2,277,108 11.440 -0.74%
2015-10-26 0 16.26 16.24 16.28 16.12 16.58 2,204,400 35,963,728 16.315 11.61 11.60 11.63 11.51 11.84 3,086,171 11.653 0.00%
2015-10-23 0 16.26 16.22 16.26 15.76 16.38 3,129,500 50,458,965 16.124 11.61 11.59 11.61 11.26 11.70 4,381,315 11.517 2.65%
2015-10-22 0 15.84 15.78 15.86 15.28 16.10 2,403,380 37,723,006 15.696 11.31 11.27 11.33 10.91 11.50 3,364,743 11.211 -2.58%
2015-10-20 0 16.26 16.18 16.26 15.68 16.34 3,399,460 54,331,173 15.982 11.61 11.56 11.61 11.20 11.67 4,759,260 11.416 0.62%
2015-10-19 0 16.16 16.16 16.20 16.02 16.80 4,868,000 79,902,989 16.414 11.54 11.54 11.57 11.44 12.00 6,815,223 11.724 1.00%
2015-10-16 0 16.00 15.98 16.00 15.14 16.40 9,182,732 146,495,710 15.953 11.43 11.41 11.43 10.81 11.71 12,855,869 11.395 6.38%
2015-10-15 0 15.04 15.00 15.06 14.80 15.18 1,353,000 20,337,320 15.031 10.74 10.71 10.76 10.57 10.84 1,894,206 10.737 1.48%
2015-10-14 0 14.82 14.70 14.80 14.60 15.10 1,825,078 26,892,895 14.735 10.59 10.50 10.57 10.43 10.79 2,555,118 10.525 -2.11%
2015-10-13 0 15.14 15.10 15.14 15.02 15.42 1,326,500 20,172,865 15.208 10.81 10.79 10.81 10.73 11.01 1,857,106 10.863 -0.13%
2015-10-12 0 15.16 15.10 15.18 15.00 15.50 2,178,160 33,233,742 15.258 10.83 10.79 10.84 10.71 11.07 3,049,434 10.898 -0.66%
2015-10-09 0 15.26 15.26 15.28 15.20 15.78 1,793,500 27,677,718 15.432 10.90 10.90 10.91 10.86 11.27 2,510,909 11.023 -1.68%
2015-10-08 0 15.52 15.48 15.52 15.12 15.74 4,165,500 64,436,625 15.469 11.09 11.06 11.09 10.80 11.24 5,831,720 11.049 1.04%
2015-10-07 0 15.36 15.34 15.36 15.04 15.56 1,460,500 22,448,340 15.370 10.97 10.96 10.97 10.74 11.11 2,044,707 10.979 0.39%
2015-10-06 0 15.30 15.26 15.30 14.80 15.60 2,202,000 33,742,550 15.324 10.93 10.90 10.93 10.57 11.14 3,082,811 10.945 1.19%
2015-10-05 0 15.12 15.12 15.14 14.90 15.70 1,823,500 27,686,330 15.183 10.80 10.80 10.81 10.64 11.21 2,552,909 10.845 -1.43%
2015-10-02 0 15.34 15.32 15.34 14.90 15.90 1,718,500 26,512,785 15.428 10.96 10.94 10.96 10.64 11.36 2,405,908 11.020 3.23%
2015-09-30 0 14.86 14.86 14.88 14.40 15.00 1,137,500 16,754,875 14.730 10.61 10.61 10.63 10.29 10.71 1,592,505 10.521 0.00%
2015-09-29 0 14.86 14.86 14.88 14.60 15.20 1,336,958 19,741,989 14.766 10.61 10.61 10.63 10.43 10.86 1,871,748 10.547 -2.88%
2015-09-25 0 15.30 15.28 15.30 15.10 15.80 1,343,000 20,709,830 15.421 10.93 10.91 10.93 10.79 11.29 1,880,206 11.015 0.92%
2015-09-24 0 15.16 15.14 15.16 14.80 15.60 1,869,500 28,200,840 15.085 10.83 10.81 10.83 10.57 11.14 2,617,309 10.775 -2.19%
2015-09-23 0 15.50 15.50 15.52 15.32 16.50 4,476,500 69,923,663 15.620 11.07 11.07 11.09 10.94 11.79 6,267,121 11.157 -5.83%
2015-09-22 0 16.46 16.40 16.50 16.06 17.00 3,890,170 63,954,116 16.440 11.76 11.71 11.79 11.47 12.14 5,446,257 11.743 -1.91%
2015-09-21 0 16.78 16.76 16.78 16.20 16.88 3,186,667 52,851,632 16.585 11.99 11.97 11.99 11.57 12.06 4,461,349 11.847 3.97%
2015-09-18 0 16.14 16.10 16.40 14.18 18.08 23,312,680 391,068,298 16.775 11.53 11.50 11.71 10.13 12.91 32,637,864 11.982 19.56%
2015-09-17 1 - - - - - 0 0 - 9.643 - - - - 0 - 0.00%
2015-09-16 0 13.50 13.50 13.54 13.40 13.88 839,500 11,451,562 13.641 9.643 9.643 9.671 9.571 9.914 1,175,304 9.7435 0.45%
2015-09-15 0 13.44 13.38 13.44 13.30 13.92 635,000 8,569,760 13.496 9.600 9.557 9.600 9.500 9.943 889,003 9.6397 -3.45%
2015-09-14 0 13.92 13.84 13.90 13.26 13.96 879,500 11,966,090 13.606 9.943 9.886 9.929 9.471 9.971 1,231,304 9.7182 3.88%
2015-09-11 0 13.40 13.40 13.42 13.22 13.80 1,142,500 15,507,620 13.573 9.571 9.571 9.586 9.443 9.857 1,599,505 9.6953 1.21%
2015-09-10 0 13.24 13.20 13.28 12.82 13.44 1,154,500 15,258,890 13.217 9.457 9.429 9.486 9.157 9.600 1,616,306 9.4406 0.76%
2015-09-09 0 13.14 13.12 13.18 12.66 13.30 1,933,500 25,429,015 13.152 9.386 9.371 9.414 9.043 9.500 2,706,909 9.3941 4.45%
2015-09-08 0 12.58 12.54 12.60 12.28 12.60 1,104,500 13,754,800 12.453 8.986 8.957 9.000 8.771 9.000 1,546,305 8.8953 1.29%
2015-09-07 0 12.42 12.34 12.40 11.72 12.52 918,500 11,288,900 12.291 8.871 8.814 8.857 8.371 8.943 1,285,904 8.7790 3.67%
2015-09-04 0 11.98 11.96 11.98 11.96 12.30 1,485,600 17,835,722 12.006 8.557 8.543 8.557 8.543 8.786 2,079,847 8.5755 -2.60%
2015-09-02 0 12.30 12.28 12.30 11.86 12.30 1,235,060 14,970,315 12.121 8.786 8.771 8.786 8.471 8.786 1,729,090 8.6579 -0.16%
2015-09-01 0 12.32 12.30 12.32 12.22 12.92 595,822 7,406,058 12.430 8.800 8.786 8.800 8.729 9.229 834,154 8.8785 -3.60%
2015-08-31 0 12.78 12.78 12.86 12.38 12.98 687,800 8,686,955 12.630 9.129 9.129 9.186 8.843 9.271 962,923 9.0214 -0.16%
2015-08-28 0 12.80 12.78 12.80 12.78 13.36 1,042,159 13,499,381 12.953 9.143 9.129 9.143 9.129 9.543 1,459,028 9.2523 -1.23%
2015-08-27 0 12.96 12.92 12.96 12.62 13.00 1,184,617 15,180,101 12.814 9.257 9.229 9.257 9.014 9.286 1,658,469 9.1531 4.35%
2015-08-26 0 12.42 12.40 12.44 12.34 13.20 2,100,727 26,612,352 12.668 8.871 8.857 8.886 8.814 9.429 2,941,028 9.0487 -1.74%
2015-08-25 0 12.64 12.60 12.64 12.06 13.24 3,374,500 42,545,957 12.608 9.029 9.000 9.029 8.614 9.457 4,724,316 9.0057 -2.17%
2015-08-24 0 12.92 12.90 12.94 12.74 13.68 2,708,800 35,325,023 13.041 9.229 9.214 9.243 9.100 9.771 3,792,333 9.3149 -8.24%
2015-08-21 0 14.08 14.02 14.06 13.34 14.10 2,787,121 38,222,168 13.714 10.06 10.01 10.04 9.529 10.07 3,901,983 9.7956 -0.28%
2015-08-20 0 14.12 14.08 14.10 13.16 14.28 4,116,531 56,856,581 13.812 10.09 10.06 10.07 9.400 10.20 5,763,163 9.8655 6.81%
2015-08-19 0 13.22 13.20 13.22 13.04 13.80 3,925,235 52,074,358 13.267 9.443 9.429 9.443 9.314 9.857 5,495,348 9.4761 -5.44%
2015-08-18 0 13.98 14.00 14.10 13.82 14.52 1,909,300 26,865,160 14.071 9.986 10.000 10.07 9.871 10.37 2,673,029 10.050 -2.65%
2015-08-17 0 14.36 14.34 14.38 14.32 14.86 1,048,000 15,118,490 14.426 10.26 10.24 10.27 10.23 10.61 1,467,205 10.304 -2.45%
2015-08-14 0 14.72 14.70 14.76 14.64 14.96 1,400,000 20,695,415 14.782 10.51 10.50 10.54 10.46 10.69 1,960,007 10.559 -1.74%
2015-08-13 0 14.98 14.90 14.96 14.80 15.04 941,128 14,058,375 14.938 10.70 10.64 10.69 10.57 10.74 1,317,584 10.670 0.13%
2015-08-12 0 14.96 14.86 14.96 14.58 15.16 3,545,000 53,015,160 14.955 10.69 10.61 10.69 10.41 10.83 4,963,017 10.682 -0.53%
2015-08-11 0 15.04 15.04 15.08 14.84 15.60 3,235,000 49,182,934 15.203 10.74 10.74 10.77 10.60 11.14 4,529,015 10.860 -2.21%
2015-08-10 0 15.38 15.38 15.40 14.70 15.42 2,822,341 42,728,254 15.139 10.99 10.99 11.00 10.50 11.01 3,951,291 10.814 3.08%
2015-08-07 0 14.92 14.90 15.00 14.62 15.06 4,822,500 71,884,590 14.906 10.66 10.64 10.71 10.44 10.76 6,751,523 10.647 1.91%
2015-08-06 0 14.64 14.60 14.64 14.38 15.02 3,892,925 57,084,869 14.664 10.46 10.43 10.46 10.27 10.73 5,450,114 10.474 0.00%
2015-08-05 0 14.64 14.60 14.62 14.32 15.28 5,701,500 83,908,431 14.717 10.46 10.43 10.44 10.23 10.91 7,982,127 10.512 3.68%
2015-08-04 0 14.12 14.08 14.10 14.04 14.48 3,245,500 46,242,130 14.248 10.09 10.06 10.07 10.03 10.34 4,543,716 10.177 0.00%
2015-08-03 0 14.12 14.08 14.10 14.08 14.78 3,002,000 43,307,252 14.426 10.09 10.06 10.07 10.06 10.56 4,202,814 10.304 -2.89%
2015-07-31 0 14.54 14.52 14.54 14.46 14.92 4,834,131 70,864,183 14.659 10.39 10.37 10.39 10.33 10.66 6,767,807 10.471 -0.55%
2015-07-30 0 14.62 14.62 14.64 14.62 15.14 3,737,700 55,438,208 14.832 10.44 10.44 10.46 10.44 10.81 5,232,798 10.594 -2.27%
2015-07-29 0 14.96 14.96 15.00 14.82 15.48 3,645,200 54,752,681 15.020 10.69 10.69 10.71 10.59 11.06 5,103,297 10.729 -0.53%
2015-07-28 0 15.04 15.02 15.04 14.84 15.84 5,938,100 91,025,596 15.329 10.74 10.73 10.74 10.60 11.31 8,313,368 10.949 0.27%
2015-07-27 0 15.00 14.98 15.02 14.74 16.52 10,559,329 163,910,021 15.523 10.71 10.70 10.73 10.53 11.80 14,783,111 11.088 -11.45%
2015-07-24 0 16.94 16.92 16.94 16.90 18.90 19,427,700 345,737,235 17.796 12.10 12.09 12.10 12.07 13.50 27,198,873 12.711 -21.57%
2015-07-23 0 21.60 21.60 21.65 21.60 22.50 2,798,000 61,334,675 21.921 15.43 15.43 15.46 15.43 16.07 3,917,213 15.658 -1.59%
2015-07-22 0 21.95 22.00 22.05 21.50 23.60 8,749,200 195,613,517 22.358 15.68 15.71 15.75 15.36 16.86 12,248,922 15.970 -0.45%
2015-07-21 0 22.05 22.05 22.10 21.35 22.25 1,969,850 42,837,412 21.747 15.75 15.75 15.79 15.25 15.89 2,757,799 15.533 1.15%
2015-07-20 0 21.80 21.65 21.85 21.50 22.50 985,000 21,503,855 21.831 15.57 15.46 15.61 15.36 16.07 1,379,005 15.594 0.69%
2015-07-17 0 21.65 21.50 21.65 21.00 21.80 2,109,800 44,834,382 21.251 15.46 15.36 15.46 15.00 15.57 2,953,730 15.179 3.10%
2015-07-16 0 21.00 20.95 21.00 19.96 21.05 1,126,000 23,391,060 20.774 15.00 14.96 15.00 14.26 15.04 1,576,405 14.838 2.69%
2015-07-15 0 20.45 20.40 20.50 19.80 21.30 2,029,837 41,763,039 20.575 14.61 14.57 14.64 14.14 15.21 2,841,782 14.696 -3.54%
2015-07-14 0 21.20 21.15 21.20 21.15 21.50 2,173,000 46,306,025 21.310 15.14 15.11 15.14 15.11 15.36 3,042,210 15.221 -0.93%
2015-07-13 0 21.40 21.35 21.50 21.10 22.70 3,892,640 83,468,000 21.443 15.29 15.25 15.36 15.07 16.21 5,449,715 15.316 -2.95%
2015-07-10 0 22.05 21.80 22.10 20.60 22.50 2,456,300 53,431,270 21.753 15.75 15.57 15.79 14.71 16.07 3,438,832 15.538 5.76%
2015-07-09 0 20.85 20.80 20.85 19.94 21.90 2,752,974 57,577,039 20.914 14.89 14.86 14.89 14.24 15.64 3,854,177 14.939 4.56%
2015-07-08 0 19.94 19.94 19.98 18.12 21.10 4,097,000 81,260,774 19.834 14.24 14.24 14.27 12.94 15.07 5,735,820 14.167 -2.73%
2015-07-07 0 20.50 20.50 20.55 19.82 21.00 2,365,956 48,162,258 20.356 14.64 14.64 14.68 14.16 15.00 3,312,350 14.540 0.74%
2015-07-06 0 20.35 20.30 20.40 19.02 22.75 3,490,525 70,250,930 20.126 14.54 14.50 14.57 13.59 16.25 4,886,752 14.376 -8.54%
2015-07-03 0 22.25 22.20 22.40 21.65 23.35 1,205,500 26,912,162 22.324 15.89 15.86 16.00 15.46 16.68 1,687,706 15.946 -3.05%
2015-07-02 0 22.95 22.90 23.00 22.65 23.75 1,539,300 35,622,284 23.142 16.39 16.36 16.43 16.18 16.96 2,155,027 16.530 1.10%
2015-06-30 0 22.70 22.65 22.70 21.00 23.30 4,322,000 98,282,559 22.740 16.21 16.18 16.21 15.00 16.64 6,050,821 16.243 6.07%
2015-06-29 0 21.40 21.35 21.40 21.10 22.90 2,737,500 59,025,285 21.562 15.29 15.25 15.29 15.07 16.36 3,832,513 15.401 -6.55%
2015-06-26 0 22.90 22.80 22.90 22.30 23.40 2,028,503 46,463,500 22.905 16.36 16.29 16.36 15.93 16.71 2,839,914 16.361 0.00%
2015-06-25 0 22.90 22.85 22.90 22.55 24.05 4,444,670 102,657,168 23.097 16.36 16.32 16.36 16.11 17.18 6,222,559 16.498 -4.58%
2015-06-24 0 24.00 23.95 24.00 23.95 26.00 5,406,000 132,657,512 24.539 17.14 17.11 17.14 17.11 18.57 7,568,426 17.528 -6.80%
2015-06-23 0 25.75 25.75 25.80 25.45 26.10 797,708 20,529,563 25.736 18.39 18.39 18.43 18.18 18.64 1,116,795 18.383 -3.01%
2015-06-22 0 26.55 26.55 26.70 25.80 27.55 533,762 14,142,716 26.496 18.96 18.96 19.07 18.43 19.68 747,269 18.926 -0.56%
2015-06-19 0 26.70 26.55 26.70 26.55 27.50 391,056 10,537,263 26.946 19.07 18.96 19.07 18.96 19.64 547,480 19.247 -2.91%
2015-06-18 0 27.50 27.40 27.60 26.75 28.20 1,210,500 32,974,012 27.240 19.64 19.57 19.71 19.11 20.14 1,694,706 19.457 0.73%
2015-06-17 0 27.30 27.25 27.30 25.35 27.30 1,654,500 44,139,962 26.679 19.50 19.46 19.50 18.11 19.50 2,316,308 19.056 7.69%
2015-06-16 0 25.35 25.40 25.45 24.75 26.20 709,000 18,139,425 25.585 18.11 18.14 18.18 17.68 18.71 992,603 18.275 0.40%
2015-06-15 0 25.25 25.20 25.25 24.90 25.90 661,500 16,701,583 25.248 18.04 18.00 18.04 17.79 18.50 926,103 18.034 -0.98%
2015-06-12 0 25.50 25.50 25.55 24.85 25.75 1,075,543 27,273,581 25.358 18.21 18.21 18.25 17.75 18.39 1,505,765 18.113 1.59%
2015-06-11 0 25.10 25.00 25.10 24.70 25.40 1,074,230 26,900,044 25.041 17.93 17.86 17.93 17.64 18.14 1,503,927 17.887 2.03%
2015-06-10 0 24.60 24.50 24.70 24.20 25.30 968,358 24,021,656 24.807 17.57 17.50 17.64 17.29 18.07 1,355,706 17.719 0.41%
2015-06-09 0 24.50 24.50 24.55 24.20 26.50 1,511,590 37,312,117 24.684 17.50 17.50 17.54 17.29 18.93 2,116,233 17.631 -6.49%
2015-06-08 0 26.20 26.10 26.20 25.85 27.65 1,746,000 45,818,125 26.242 18.71 18.64 18.71 18.46 19.75 2,444,408 18.744 -4.55%
2015-06-05 0 27.45 27.45 27.50 26.00 28.00 2,390,531 65,228,547 27.286 19.61 19.61 19.64 18.57 20.00 3,346,755 19.490 5.37%
2015-06-04 0 26.05 26.05 26.10 24.70 26.25 2,515,200 63,932,489 25.418 18.61 18.61 18.64 17.64 18.75 3,521,292 18.156 0.19%
2015-06-03 0 26.00 25.95 26.05 25.55 28.40 2,917,000 77,733,972 26.649 18.57 18.54 18.61 18.25 20.29 4,083,814 19.035 -5.63%
2015-06-02 0 27.55 27.60 27.75 27.00 32.05 7,374,984 210,944,533 28.603 19.68 19.71 19.82 19.29 22.89 10,325,013 20.430 -13.09%
2015-06-01 0 31.70 31.70 31.75 31.60 32.55 1,107,015 35,428,487 32.004 22.64 22.64 22.68 22.57 23.25 1,549,826 22.860 -2.46%
2015-05-29 0 32.50 32.35 32.50 31.40 32.75 1,135,495 36,774,217 32.386 23.21 23.11 23.21 22.43 23.39 1,589,698 23.133 -0.31%
2015-05-28 0 32.60 32.55 32.60 31.80 33.15 1,823,600 59,444,390 32.597 23.29 23.25 23.29 22.71 23.68 2,553,049 23.284 -1.21%
2015-05-27 0 33.00 32.75 32.80 31.20 33.75 1,792,700 58,787,578 32.793 23.57 23.39 23.43 22.29 24.11 2,509,789 23.423 5.10%
2015-05-26 0 31.40 31.30 31.35 31.00 32.40 2,208,656 69,916,289 31.656 22.43 22.36 22.39 22.14 23.14 3,092,129 22.611 2.28%
2015-05-22 0 30.70 30.65 30.70 30.30 31.50 980,101 30,046,250 30.656 21.93 21.89 21.93 21.64 22.50 1,372,146 21.897 -2.07%
2015-05-21 0 31.35 31.20 31.25 30.45 31.80 1,116,744 34,767,889 31.133 22.39 22.29 22.32 21.75 22.71 1,563,447 22.238 0.48%
2015-05-20 0 31.20 31.15 31.20 31.15 32.90 1,724,533 54,242,473 31.453 22.29 22.25 22.29 22.25 23.50 2,414,354 22.467 -3.97%
2015-05-19 0 32.90 32.80 32.90 32.75 33.55 919,268 30,342,965 33.008 23.21 23.14 23.21 23.10 23.67 1,303,220 23.283 -0.30%
2015-05-18 0 33.00 32.90 33.00 32.60 33.45 721,542 23,876,155 33.090 23.28 23.21 23.28 23.00 23.60 1,022,910 23.341 1.54%
2015-05-15 0 32.50 32.45 32.50 32.00 33.25 550,000 17,896,352 32.539 22.92 22.89 22.92 22.57 23.45 779,720 22.952 -1.22%
2015-05-14 0 32.90 32.85 32.90 32.30 33.45 1,564,000 51,483,400 32.918 23.21 23.17 23.21 22.78 23.60 2,217,239 23.220 1.86%
2015-05-13 0 32.30 32.30 32.40 32.10 33.15 1,686,700 54,696,250 32.428 22.78 22.78 22.85 22.64 23.38 2,391,187 22.874 -1.52%
2015-05-12 0 32.80 32.85 32.95 32.75 33.50 1,279,700 42,254,140 33.019 23.14 23.17 23.24 23.10 23.63 1,814,195 23.291 -1.20%
2015-05-11 0 33.20 33.15 33.25 32.60 34.15 2,196,772 72,454,680 32.982 23.42 23.38 23.45 23.00 24.09 3,114,302 23.265 -1.92%
2015-05-08 0 33.85 33.75 33.80 33.55 34.80 1,044,552 35,439,655 33.928 23.88 23.81 23.84 23.67 24.55 1,480,832 23.932 0.74%
2015-05-07 0 33.60 33.55 33.60 33.55 35.00 1,782,400 60,327,150 33.846 23.70 23.67 23.70 23.67 24.69 2,526,858 23.874 -3.86%
2015-05-06 0 34.95 34.95 35.00 34.15 35.50 1,820,092 63,560,336 34.921 24.65 24.65 24.69 24.09 25.04 2,580,293 24.633 0.14%
2015-05-05 0 34.90 34.85 34.95 34.60 35.45 1,144,344 40,020,730 34.973 24.62 24.58 24.65 24.41 25.01 1,622,304 24.669 -0.71%
2015-05-04 0 35.15 35.10 35.25 34.85 35.80 1,293,916 45,507,027 35.170 24.79 24.76 24.86 24.58 25.25 1,834,348 24.808 -1.26%
2015-04-30 0 35.60 35.35 35.60 34.50 36.15 1,290,926 45,569,225 35.300 25.11 24.94 25.11 24.34 25.50 1,830,109 24.900 0.56%
2015-04-29 0 35.40 35.45 35.50 34.70 36.10 1,496,295 52,571,951 35.135 24.97 25.01 25.04 24.48 25.46 2,121,255 24.783 -1.12%
2015-04-28 0 35.80 35.70 35.80 35.10 36.50 2,098,127 75,031,229 35.761 25.25 25.18 25.25 24.76 25.75 2,974,456 25.225 -2.85%
2015-04-27 0 36.85 36.85 36.90 36.35 37.50 2,712,794 100,144,969 36.916 25.99 25.99 26.03 25.64 26.45 3,845,852 26.040 -1.07%
2015-04-24 0 37.25 37.20 37.30 36.95 38.35 1,478,288 55,119,599 37.286 26.28 26.24 26.31 26.06 27.05 2,095,727 26.301 -1.72%
2015-04-23 0 37.90 37.60 38.00 37.30 38.10 2,689,750 101,423,394 37.707 26.73 26.52 26.80 26.31 26.88 3,813,183 26.598 2.02%
2015-04-22 0 37.15 37.10 37.15 36.55 37.80 1,642,105 60,864,106 37.065 26.20 26.17 26.20 25.78 26.66 2,327,966 26.145 1.64%
2015-04-21 0 36.55 36.50 36.60 34.50 36.80 3,348,315 121,464,546 36.276 25.78 25.75 25.82 24.34 25.96 4,746,812 25.589 6.25%
2015-04-20 0 34.40 34.30 34.35 32.95 35.20 4,421,184 150,367,080 34.011 24.27 24.19 24.23 23.24 24.83 6,267,788 23.990 -3.23%
2015-04-17 0 35.55 35.45 35.55 35.00 36.30 2,364,871 83,888,427 35.473 25.08 25.01 25.08 24.69 25.61 3,352,611 25.022 -1.11%
2015-04-16 0 35.95 35.90 36.00 35.05 36.45 2,976,234 106,203,438 35.684 25.36 25.32 25.39 24.72 25.71 4,219,323 25.171 -1.10%
2015-04-15 0 36.35 36.20 36.50 36.00 38.15 4,827,092 178,755,976 37.032 25.64 25.53 25.75 25.39 26.91 6,843,232 26.122 -1.62%
2015-04-14 0 36.95 36.85 36.90 36.00 38.45 3,846,602 143,122,108 37.207 26.06 25.99 26.03 25.39 27.12 5,453,219 26.245 -1.20%
2015-04-13 0 37.40 37.35 37.40 37.25 40.00 5,299,751 206,011,452 38.872 26.38 26.35 26.38 26.28 28.22 7,513,308 27.420 -6.50%
2015-04-10 0 40.00 40.30 40.50 37.80 42.00 8,473,272 333,932,020 39.410 28.22 28.43 28.57 26.66 29.63 12,012,319 27.799 -2.44%
2015-04-09 0 41.00 40.95 41.00 38.20 41.90 9,800,831 397,559,201 40.564 28.92 28.89 28.92 26.95 29.56 13,894,362 28.613 10.81%
2015-04-08 0 37.00 36.65 37.15 34.25 37.15 7,635,128 273,389,733 35.807 26.10 25.85 26.20 24.16 26.20 10,824,106 25.257 11.11%
2015-04-02 0 33.30 33.25 33.35 32.25 33.35 4,071,995 134,174,720 32.951 23.49 23.45 23.52 22.75 23.52 5,772,753 23.243 4.06%
2015-04-01 0 32.00 31.95 32.00 31.45 32.50 3,009,095 96,435,892 32.048 22.57 22.54 22.57 22.18 22.92 4,265,909 22.606 -1.54%
2015-03-31 0 32.50 32.45 32.50 32.45 34.25 2,714,652 89,776,841 33.071 22.92 22.89 22.92 22.89 24.16 3,848,486 23.328 -3.27%
2015-03-30 0 33.60 33.55 33.60 31.60 33.90 5,426,350 176,552,296 32.536 23.70 23.67 23.70 22.29 23.91 7,692,783 22.950 5.00%
2015-03-27 0 32.00 31.80 32.00 31.10 32.50 4,120,977 131,542,388 31.920 22.57 22.43 22.57 21.94 22.92 5,842,193 22.516 0.31%
2015-03-26 0 31.90 31.90 31.95 29.65 32.20 7,888,431 247,483,369 31.373 22.50 22.50 22.54 20.91 22.71 11,183,206 22.130 6.87%
2015-03-25 0 29.85 29.80 30.00 24.45 30.00 10,693,925 304,524,791 28.476 21.06 21.02 21.16 17.25 21.16 15,160,476 20.087 15.47%
2015-03-24 0 25.85 25.85 25.90 23.90 25.90 1,695,000 42,522,725 25.087 18.23 18.23 18.27 16.86 18.27 2,402,954 17.696 1.37%
2015-03-23 0 25.50 25.35 25.50 24.90 25.60 2,339,500 59,402,054 25.391 17.99 17.88 17.99 17.56 18.06 3,316,643 17.910 2.41%
2015-03-20 0 24.90 24.80 25.00 23.35 25.00 2,481,570 60,474,796 24.370 17.56 17.49 17.63 16.47 17.63 3,518,052 17.190 4.40%
2015-03-19 0 23.85 23.80 23.90 22.90 23.95 2,072,500 48,681,612 23.489 16.82 16.79 16.86 16.15 16.89 2,938,125 16.569 2.58%
2015-03-18 0 23.25 23.25 23.30 22.70 23.50 1,643,159 38,001,891 23.127 16.40 16.40 16.44 16.01 16.58 2,329,460 16.314 0.65%
2015-03-17 0 23.10 23.00 23.15 22.95 24.10 2,472,190 57,658,330 23.323 16.29 16.22 16.33 16.19 17.00 3,504,754 16.451 -3.75%
2015-03-16 0 24.00 24.00 24.05 24.00 24.70 1,645,997 39,979,640 24.289 16.93 16.93 16.96 16.93 17.42 2,333,484 17.133 -2.44%
2015-03-13 0 24.60 24.50 24.60 23.95 25.35 1,267,805 31,157,170 24.576 17.35 17.28 17.35 16.89 17.88 1,797,331 17.335 -1.60%
2015-03-12 0 25.00 25.00 25.05 25.00 25.55 1,321,500 33,163,437 25.095 17.63 17.63 17.67 17.63 18.02 1,873,453 17.702 -1.38%
2015-03-11 0 25.35 25.30 25.35 25.30 26.15 1,338,750 34,193,500 25.541 17.88 17.85 17.88 17.85 18.45 1,897,908 18.016 -1.36%
2015-03-10 0 25.70 25.75 25.80 24.60 26.00 3,260,540 82,890,326 25.422 18.13 18.16 18.20 17.35 18.34 4,622,376 17.932 2.39%
2015-03-09 0 25.10 25.00 25.10 24.00 25.25 3,042,600 76,008,089 24.981 17.71 17.63 17.71 16.93 17.81 4,313,408 17.621 2.66%
2015-03-06 0 24.45 24.35 24.45 23.95 25.00 930,227 22,704,895 24.408 17.25 17.18 17.25 16.89 17.63 1,318,757 17.217 0.62%
2015-03-05 0 24.30 24.30 24.40 23.70 24.70 1,381,500 33,301,262 24.105 17.14 17.14 17.21 16.72 17.42 1,958,514 17.003 -0.61%
2015-03-04 0 24.45 24.50 24.55 23.55 25.20 3,871,000 95,190,262 24.591 17.25 17.28 17.32 16.61 17.78 5,487,808 17.346 2.30%
2015-03-03 0 23.90 23.80 23.90 23.55 24.00 951,000 22,607,425 23.772 16.86 16.79 16.86 16.61 16.93 1,348,206 16.769 -0.21%
2015-03-02 0 23.95 23.80 23.95 23.55 24.45 909,500 21,619,650 23.771 16.89 16.79 16.89 16.61 17.25 1,289,373 16.768 0.21%
2015-02-27 0 23.90 23.80 24.00 23.60 24.20 1,244,000 29,681,150 23.859 16.86 16.79 16.93 16.65 17.07 1,763,584 16.830 -1.24%
2015-02-26 0 24.20 24.15 24.25 23.90 24.50 628,000 15,141,887 24.111 17.07 17.03 17.11 16.86 17.28 890,298 17.008 -1.02%
2015-02-25 0 24.45 24.40 24.45 23.30 24.45 2,724,500 64,565,237 23.698 17.25 17.21 17.25 16.44 17.25 3,862,447 16.716 3.60%
2015-02-24 0 23.60 23.60 23.65 23.30 24.90 3,419,530 81,749,306 23.907 16.65 16.65 16.68 16.44 17.56 4,847,771 16.863 -5.60%
2015-02-23 0 25.00 24.90 24.95 24.90 25.50 1,041,100 26,059,655 25.031 17.63 17.56 17.60 17.56 17.99 1,475,938 17.656 -1.77%
2015-02-18 0 25.45 25.35 25.45 24.95 25.55 491,000 12,441,575 25.339 17.95 17.88 17.95 17.60 18.02 696,077 17.874 1.60%
2015-02-17 0 25.05 25.00 25.05 24.95 25.55 1,041,500 26,226,162 25.181 17.67 17.63 17.67 17.60 18.02 1,476,505 17.762 -1.18%
2015-02-16 0 25.35 25.30 25.35 24.85 26.00 1,170,500 29,662,037 25.341 17.88 17.85 17.88 17.53 18.34 1,659,385 17.875 -1.74%
2015-02-13 0 25.80 25.75 25.80 25.00 26.50 3,104,500 80,244,150 25.848 18.20 18.16 18.20 17.63 18.69 4,401,162 18.232 3.20%
2015-02-12 0 25.00 25.00 25.05 24.40 25.50 4,589,000 114,521,200 24.956 17.63 17.63 17.67 17.21 17.99 6,505,696 17.603 1.01%
2015-02-11 0 24.75 24.80 24.85 23.05 25.15 7,085,000 173,324,562 24.464 17.46 17.49 17.53 16.26 17.74 10,044,205 17.256 6.00%
2015-02-10 0 23.35 23.25 23.30 22.80 23.50 1,628,820 37,593,419 23.080 16.47 16.40 16.44 16.08 16.58 2,309,132 16.280 0.21%
2015-02-09 0 23.30 23.25 23.30 22.95 23.75 1,165,000 26,971,587 23.152 16.44 16.40 16.44 16.19 16.75 1,651,588 16.331 -0.43%
2015-02-06 0 23.40 23.30 23.45 23.00 23.90 2,316,500 54,338,817 23.457 16.51 16.44 16.54 16.22 16.86 3,284,037 16.546 1.96%
2015-02-05 0 22.95 22.90 22.95 22.85 24.10 2,344,000 54,167,275 23.109 16.19 16.15 16.19 16.12 17.00 3,323,023 16.301 -2.75%
2015-02-04 0 23.60 23.60 23.75 23.15 24.70 5,950,000 141,619,250 23.802 16.65 16.65 16.75 16.33 17.42 8,435,147 16.789 -2.07%
2015-02-03 0 24.10 24.10 24.15 21.35 24.20 8,071,273 187,538,489 23.235 17.00 17.00 17.03 15.06 17.07 11,442,416 16.390 13.68%
2015-02-02 0 21.20 21.05 21.25 20.65 21.30 1,937,500 40,745,552 21.030 14.95 14.85 14.99 14.57 15.02 2,746,739 14.834 0.47%
2015-01-30 0 21.10 21.10 21.15 20.55 21.45 1,846,405 38,768,287 20.997 14.88 14.88 14.92 14.50 15.13 2,617,596 14.811 -0.94%
2015-01-29 0 21.30 21.10 21.35 20.75 22.00 2,998,000 63,340,541 21.128 15.02 14.88 15.06 14.64 15.52 4,250,180 14.903 -2.29%
2015-01-28 0 21.80 21.75 21.80 21.30 22.05 2,838,680 61,893,129 21.803 15.38 15.34 15.38 15.02 15.55 4,024,317 15.380 0.69%
2015-01-27 0 21.65 21.65 21.70 20.40 22.85 8,029,946 172,785,128 21.518 15.27 15.27 15.31 14.39 16.12 11,383,828 15.178 0.70%
2015-01-26 0 21.50 21.45 21.50 19.00 22.30 12,419,250 263,206,691 21.193 15.17 15.13 15.17 13.40 15.73 17,606,421 14.949 15.47%
2015-01-23 0 18.62 18.56 18.62 16.80 18.78 8,633,700 156,580,700 18.136 13.13 13.09 13.13 11.85 13.25 12,239,753 12.793 11.90%
2015-01-22 0 16.64 16.58 16.68 15.96 16.76 4,349,495 71,624,513 16.467 11.74 11.70 11.77 11.26 11.82 6,166,156 11.616 3.48%
2015-01-21 0 16.08 16.08 16.16 15.20 16.22 1,675,000 26,880,701 16.048 11.34 11.34 11.40 10.72 11.44 2,374,600 11.320 3.34%
2015-01-20 0 15.56 15.60 15.62 15.30 15.76 488,000 7,552,785 15.477 10.98 11.00 11.02 10.79 11.12 691,824 10.917 3.32%
2015-01-19 0 15.06 15.04 15.06 15.02 15.68 942,500 14,313,507 15.187 10.62 10.61 10.62 10.59 11.06 1,336,156 10.712 -2.33%
2015-01-16 0 15.42 15.40 15.42 15.38 15.88 604,000 9,349,120 15.479 10.88 10.86 10.88 10.85 11.20 856,274 10.918 -0.64%
2015-01-15 0 15.52 15.52 15.58 15.50 15.90 1,656,859 25,849,232 15.601 10.95 10.95 10.99 10.93 11.22 2,348,882 11.005 -2.51%
2015-01-14 0 15.92 15.90 15.98 15.80 16.04 452,500 7,181,600 15.871 11.23 11.22 11.27 11.15 11.31 641,496 11.195 -0.75%
2015-01-13 0 16.04 16.00 16.06 15.94 16.50 1,639,000 26,377,583 16.094 11.31 11.29 11.33 11.24 11.64 2,323,564 11.352 -1.47%
2015-01-12 0 16.28 16.28 16.32 16.24 16.80 812,553 13,317,498 16.390 11.48 11.48 11.51 11.46 11.85 1,151,933 11.561 -1.57%
2015-01-09 0 16.54 16.54 16.60 16.20 16.80 1,975,900 32,722,258 16.561 11.67 11.67 11.71 11.43 11.85 2,801,178 11.682 2.10%
2015-01-08 0 16.20 16.20 16.22 16.04 16.78 1,468,180 24,098,619 16.414 11.43 11.43 11.44 11.31 11.84 2,081,397 11.578 -2.17%
2015-01-07 0 16.56 16.56 16.58 16.52 16.80 2,018,500 33,556,430 16.624 11.68 11.68 11.70 11.65 11.85 2,861,571 11.727 -2.47%
2015-01-06 0 16.98 16.94 16.98 16.80 17.28 3,182,000 54,046,810 16.985 11.98 11.95 11.98 11.85 12.19 4,511,032 11.981 -0.70%
2015-01-05 0 17.10 17.08 17.10 16.46 17.26 3,118,000 52,989,410 16.995 12.06 12.05 12.06 11.61 12.17 4,420,301 11.988 5.17%
2015-01-02 0 16.26 16.24 16.26 16.02 16.80 2,147,500 35,342,230 16.457 11.47 11.46 11.47 11.30 11.85 3,044,450 11.609 2.01%
2014-12-31 0 15.94 15.92 16.00 15.52 16.00 785,005 12,355,217 15.739 11.24 11.23 11.29 10.95 11.29 1,112,879 11.102 2.84%
2014-12-30 0 15.50 15.48 15.50 15.38 15.74 513,000 7,980,665 15.557 10.93 10.92 10.93 10.85 11.10 727,266 10.974 0.00%
2014-12-29 0 15.50 15.50 15.52 15.28 15.54 1,116,000 17,284,750 15.488 10.93 10.93 10.95 10.78 10.96 1,582,122 10.925 0.65%
2014-12-24 0 15.40 15.38 15.40 15.32 15.60 399,000 6,158,330 15.434 10.86 10.85 10.86 10.81 11.00 565,651 10.887 0.65%
2014-12-23 0 15.30 15.28 15.30 15.22 15.56 831,504 12,740,811 15.323 10.79 10.78 10.79 10.74 10.98 1,178,800 10.808 -2.05%
2014-12-22 0 15.62 15.60 15.64 15.38 15.74 1,097,500 17,098,880 15.580 11.02 11.00 11.03 10.85 11.10 1,555,895 10.990 0.26%
2014-12-19 0 15.58 15.52 15.60 15.40 15.72 2,422,100 37,653,673 15.546 10.99 10.95 11.00 10.86 11.09 3,433,743 10.966 0.91%
2014-12-18 0 15.44 15.44 15.48 15.30 15.76 1,528,500 23,734,715 15.528 10.89 10.89 10.92 10.79 11.12 2,166,911 10.953 0.26%
2014-12-17 0 15.40 15.40 15.42 15.22 15.50 2,324,035 35,744,974 15.381 10.86 10.86 10.88 10.74 10.93 3,294,719 10.849 0.65%
2014-12-16 0 15.30 15.40 15.44 15.22 15.66 2,816,010 43,373,108 15.402 10.79 10.86 10.89 10.74 11.05 3,992,178 10.865 -1.42%
2014-12-15 0 15.52 15.52 15.58 15.00 15.70 1,097,800 17,054,157 15.535 10.95 10.95 10.99 10.58 11.07 1,556,320 10.958 0.78%
2014-12-12 0 15.40 15.38 15.40 15.18 15.66 2,711,100 41,759,171 15.403 10.86 10.85 10.86 10.71 11.05 3,843,450 10.865 0.79%
2014-12-11 0 15.28 15.26 15.30 14.98 15.30 1,138,500 17,292,390 15.189 10.78 10.76 10.79 10.57 10.79 1,614,019 10.714 -0.91%
2014-12-10 0 15.42 15.36 15.46 14.62 15.50 2,585,500 38,809,250 15.010 10.88 10.83 10.91 10.31 10.93 3,665,390 10.588 2.66%
2014-12-09 0 15.02 15.00 15.02 15.00 15.84 3,298,500 50,202,480 15.220 10.59 10.58 10.59 10.58 11.17 4,676,190 10.736 -4.94%
2014-12-08 0 15.80 15.80 15.86 15.70 16.20 2,028,380 32,318,494 15.933 11.15 11.15 11.19 11.07 11.43 2,875,577 11.239 0.00%
2014-12-05 0 15.80 15.78 15.88 15.74 16.40 2,882,610 46,010,504 15.961 11.15 11.13 11.20 11.10 11.57 4,086,595 11.259 -0.63%
2014-12-04 0 15.90 15.90 16.02 15.76 16.68 4,127,300 66,544,838 16.123 11.22 11.22 11.30 11.12 11.77 5,851,157 11.373 -3.99%
2014-12-03 0 16.56 16.50 16.56 16.30 17.56 5,311,616 88,322,439 16.628 11.68 11.64 11.68 11.50 12.39 7,530,128 11.729 -3.72%
2014-12-02 0 17.20 17.18 17.20 17.18 18.00 3,403,305 59,335,699 17.435 12.13 12.12 12.13 12.12 12.70 4,824,770 12.298 -4.44%
2014-12-01 0 18.00 17.90 18.00 17.64 18.78 2,827,000 51,109,540 18.079 12.70 12.63 12.70 12.44 13.25 4,007,758 12.753 -2.81%
2014-11-28 0 18.52 18.50 18.52 18.32 18.66 3,093,107 57,225,108 18.501 13.06 13.05 13.06 12.92 13.16 4,385,011 13.050 0.54%
2014-11-27 0 18.42 18.38 18.42 18.00 18.96 4,446,060 81,557,098 18.344 12.99 12.96 12.99 12.70 13.37 6,303,054 12.939 -0.86%
2014-11-26 0 18.58 18.52 18.58 17.52 18.70 8,631,126 155,490,881 18.015 13.11 13.06 13.11 12.36 13.19 12,236,104 12.708 7.90%
2014-11-25 0 17.22 17.40 17.50 16.60 17.80 16,412,449 283,793,775 17.291 12.15 12.27 12.34 11.71 12.56 23,267,466 12.197 3.86%
2014-11-24 0 16.58 16.54 16.58 16.50 17.24 4,045,609 68,108,047 16.835 11.70 11.67 11.70 11.64 12.16 5,735,346 11.875 -1.78%
2014-11-21 0 16.88 16.82 16.90 16.74 17.44 1,983,644 33,791,083 17.035 11.91 11.86 11.92 11.81 12.30 2,812,156 12.016 -2.43%
2014-11-20 0 17.30 17.28 17.30 16.94 17.58 1,225,500 21,202,560 17.301 12.20 12.19 12.20 11.95 12.40 1,737,357 12.204 0.93%
2014-11-19 0 17.14 17.14 17.16 17.04 18.50 1,974,376 34,777,832 17.615 12.09 12.09 12.10 12.02 13.05 2,799,017 12.425 -6.95%
2014-11-18 0 18.42 18.34 18.42 18.30 19.34 2,065,350 38,956,216 18.862 12.99 12.94 12.99 12.91 13.64 2,927,988 13.305 -3.56%
2014-11-17 0 19.10 18.92 19.00 18.70 19.40 2,221,100 42,254,482 19.024 13.47 13.35 13.40 13.19 13.68 3,148,791 13.419 2.25%
2014-11-14 0 18.68 18.64 18.72 18.02 18.82 3,806,900 70,699,747 18.571 13.18 13.15 13.20 12.71 13.28 5,396,935 13.100 3.78%
2014-11-13 0 18.00 18.00 18.02 17.14 18.12 3,204,000 57,115,795 17.826 12.70 12.70 12.71 12.09 12.78 4,542,221 12.574 5.02%
2014-11-12 0 17.14 17.14 17.16 16.88 17.38 3,337,000 57,255,590 17.158 12.09 12.09 12.10 11.91 12.26 4,730,771 12.103 -0.46%
2014-11-11 0 17.22 17.20 17.22 16.34 17.50 2,095,300 35,745,571 17.060 12.15 12.13 12.15 11.53 12.34 2,970,448 12.034 5.39%
2014-11-10 0 16.34 16.32 16.34 16.06 17.54 2,656,000 44,014,450 16.572 11.53 11.51 11.53 11.33 12.37 3,765,336 11.689 -5.88%
2014-11-07 0 17.36 17.30 17.40 17.24 17.90 1,393,170 24,348,858 17.477 12.25 12.20 12.27 12.16 12.63 1,975,058 12.328 -1.70%
2014-11-06 0 17.66 17.64 17.70 17.60 18.06 660,500 11,748,800 17.788 12.46 12.44 12.49 12.41 12.74 936,372 12.547 0.23%
2014-11-05 0 17.62 17.60 17.62 17.40 17.88 730,500 12,859,330 17.603 12.43 12.41 12.43 12.27 12.61 1,035,609 12.417 -1.23%
2014-11-04 0 17.84 17.82 17.84 17.76 18.66 1,989,300 35,974,157 18.084 12.58 12.57 12.58 12.53 13.16 2,820,175 12.756 -3.88%
2014-11-03 0 18.56 18.50 18.58 17.82 18.86 2,972,900 54,867,175 18.456 13.09 13.05 13.11 12.57 13.30 4,214,597 13.018 5.69%
2014-10-31 0 17.56 17.56 17.76 17.40 17.94 2,341,049 41,268,635 17.628 12.39 12.39 12.53 12.27 12.65 3,318,839 12.435 1.74%
2014-10-30 0 17.26 17.22 17.28 17.20 18.04 2,909,961 50,597,262 17.388 12.17 12.15 12.19 12.13 12.73 4,125,370 12.265 -3.79%
2014-10-29 0 17.94 17.86 17.98 17.56 18.76 4,552,280 81,663,293 17.939 12.65 12.60 12.68 12.39 13.23 6,453,639 12.654 -4.57%
2014-10-28 0 18.80 18.74 18.80 18.72 21.00 4,180,000 81,408,810 19.476 13.26 13.22 13.26 13.20 14.81 5,925,868 13.738 -10.69%
2014-10-27 0 21.05 20.95 21.20 20.40 21.50 2,153,144 45,387,111 21.079 14.85 14.78 14.95 14.39 15.17 3,052,452 14.869 1.94%
2014-10-24 0 20.65 20.55 20.60 20.00 21.00 1,995,000 41,198,725 20.651 14.57 14.50 14.53 14.11 14.81 2,828,255 14.567 -1.67%
2014-10-23 0 21.00 20.90 21.00 20.55 21.10 1,285,500 26,831,175 20.872 14.81 14.74 14.81 14.50 14.88 1,822,417 14.723 0.00%
2014-10-22 0 21.00 20.90 21.00 19.88 21.15 2,277,000 46,780,725 20.545 14.81 14.74 14.81 14.02 14.92 3,228,039 14.492 5.53%
2014-10-21 0 19.90 19.90 19.92 19.64 20.85 2,521,500 50,197,830 19.908 14.04 14.04 14.05 13.85 14.71 3,574,659 14.043 -3.63%
2014-10-20 0 20.65 20.65 20.70 20.30 21.50 2,302,000 47,653,025 20.701 14.57 14.57 14.60 14.32 15.17 3,263,481 14.602 -1.43%
2014-10-17 0 20.95 20.95 21.00 20.50 21.80 4,334,800 91,805,645 21.179 14.78 14.78 14.81 14.46 15.38 6,145,324 14.939 -1.41%
2014-10-16 0 21.25 21.25 21.30 21.20 23.35 2,256,500 49,026,737 21.727 14.99 14.99 15.02 14.95 16.47 3,198,976 15.326 -7.81%
2014-10-15 0 23.05 23.05 23.10 23.05 24.20 1,363,371 31,932,125 23.421 16.26 16.26 16.29 16.26 17.07 1,932,813 16.521 -4.75%
2014-10-14 0 24.20 24.20 24.25 24.15 24.55 481,000 11,698,200 24.321 17.07 17.07 17.11 17.03 17.32 681,900 17.155 -0.41%
2014-10-13 0 24.30 24.30 24.35 24.25 24.95 803,361 19,667,233 24.481 17.14 17.14 17.18 17.11 17.60 1,138,902 17.269 -2.99%
2014-10-10 0 25.05 24.90 25.05 24.20 25.05 952,100 23,551,810 24.737 17.67 17.56 17.67 17.07 17.67 1,349,765 17.449 0.00%
2014-10-09 0 25.05 25.05 25.10 25.00 25.45 624,915 15,731,628 25.174 17.67 17.67 17.71 17.63 17.95 885,924 17.757 1.42%
2014-10-08 0 24.70 24.65 24.70 24.60 25.30 1,498,114 37,212,889 24.840 17.42 17.39 17.42 17.35 17.85 2,123,834 17.522 -1.40%
2014-10-07 0 25.05 25.00 25.05 24.20 25.40 772,500 19,279,425 24.957 17.67 17.63 17.67 17.07 17.92 1,095,151 17.604 3.30%
2014-10-06 0 24.25 24.15 24.25 23.85 24.50 673,700 16,332,765 24.243 17.11 17.03 17.11 16.82 17.28 955,086 17.101 1.04%
2014-10-03 0 24.00 24.00 24.05 23.70 25.00 1,656,942 39,883,276 24.070 16.93 16.93 16.96 16.72 17.63 2,349,000 16.979 -0.62%
2014-09-30 0 24.15 24.05 24.30 23.50 24.45 1,518,663 36,384,624 23.958 17.03 16.96 17.14 16.58 17.25 2,152,966 16.900 -1.63%
2014-09-29 0 24.55 24.50 24.55 24.00 25.20 1,075,702 26,272,453 24.424 17.32 17.28 17.32 16.93 17.78 1,524,992 17.228 -3.73%
2014-09-26 0 25.50 25.50 25.55 25.00 25.95 879,000 22,307,775 25.379 17.99 17.99 18.02 17.63 18.30 1,246,134 17.902 -0.20%
2014-09-25 0 25.55 25.50 25.55 25.30 26.65 1,557,200 40,606,161 26.076 18.02 17.99 18.02 17.85 18.80 2,207,599 18.394 -1.73%
2014-09-24 0 26.00 25.90 25.95 25.70 26.20 1,589,000 41,294,250 25.988 18.34 18.27 18.30 18.13 18.48 2,252,681 18.331 -0.76%
2014-09-23 0 26.20 26.20 26.25 25.20 26.45 2,643,700 69,159,660 26.160 18.48 18.48 18.52 17.78 18.66 3,747,899 18.453 2.75%
2014-09-22 0 25.50 25.40 25.60 24.60 25.60 2,249,000 56,632,321 25.181 17.99 17.92 18.06 17.35 18.06 3,188,344 17.762 0.79%
2014-09-19 0 25.30 25.30 25.35 24.70 25.50 2,965,500 74,240,299 25.035 17.85 17.85 17.88 17.42 17.99 4,204,106 17.659 2.02%
2014-09-18 0 24.80 24.75 24.80 24.35 25.55 1,776,000 43,982,500 24.765 17.49 17.46 17.49 17.18 18.02 2,517,785 17.469 0.40%
2014-09-17 0 24.70 24.70 24.75 24.05 25.65 3,132,503 77,449,104 24.724 17.42 17.42 17.46 16.96 18.09 4,440,861 17.440 -2.37%
2014-09-16 0 25.30 25.25 25.30 25.25 26.05 1,598,000 40,745,825 25.498 17.85 17.81 17.85 17.81 18.38 2,265,440 17.986 -2.50%
2014-09-15 0 25.95 25.95 26.00 25.95 27.25 2,530,554 66,722,191 26.367 18.30 18.30 18.34 18.30 19.22 3,587,495 18.599 -5.46%
2014-09-12 0 27.45 27.40 27.45 27.35 28.00 1,075,607 29,553,022 27.476 19.36 19.33 19.36 19.29 19.75 1,524,858 19.381 -1.61%
2014-09-11 0 27.90 27.90 27.95 27.90 28.75 1,182,700 33,224,190 28.092 19.68 19.68 19.72 19.68 20.28 1,676,680 19.815 -1.24%
2014-09-10 0 28.25 28.20 28.25 28.20 29.20 1,437,500 40,921,050 28.467 19.93 19.89 19.93 19.89 20.60 2,037,903 20.080 -3.25%
2014-09-08 0 29.20 29.15 29.30 28.05 29.60 2,318,100 67,564,205 29.146 20.60 20.56 20.67 19.79 20.88 3,286,305 20.559 4.10%
2014-09-05 0 28.05 28.00 28.05 27.90 28.40 1,160,201 32,515,648 28.026 19.79 19.75 19.79 19.68 20.03 1,644,784 19.769 -1.06%
2014-09-04 0 28.35 28.30 28.35 27.60 28.45 1,813,100 51,085,520 28.176 20.00 19.96 20.00 19.47 20.07 2,570,381 19.875 1.43%
2014-09-03 0 27.95 27.90 27.95 27.40 28.25 2,199,658 60,755,497 27.620 19.72 19.68 19.72 19.33 19.93 3,118,393 19.483 -0.36%
2014-09-02 0 28.05 28.15 28.20 27.20 28.15 2,308,432 63,589,503 27.547 19.79 19.86 19.89 19.19 19.86 3,272,599 19.431 0.39%
2014-09-01 0 28.20 28.15 28.20 28.05 29.20 1,869,513 53,108,647 28.408 19.71 19.67 19.71 19.60 20.41 2,675,019 19.854 -2.59%
2014-08-29 0 28.95 28.75 28.80 28.45 29.30 3,044,702 87,631,999 28.782 20.23 20.09 20.13 19.88 20.48 4,356,555 20.115 -0.17%
2014-08-28 0 29.00 29.00 29.05 28.85 30.50 3,354,500 98,569,675 29.384 20.27 20.27 20.30 20.16 21.32 4,799,834 20.536 -3.49%
2014-08-27 0 30.05 30.00 30.05 29.90 30.85 4,162,857 125,739,847 30.205 21.00 20.97 21.00 20.90 21.56 5,956,483 21.110 -1.80%
2014-08-26 0 30.60 30.55 30.60 29.70 31.00 2,805,000 85,036,175 30.316 21.39 21.35 21.39 20.76 21.67 4,013,574 21.187 -1.29%
2014-08-25 0 31.00 30.95 31.00 30.35 31.25 3,002,250 92,618,325 30.850 21.67 21.63 21.67 21.21 21.84 4,295,812 21.560 2.14%
2014-08-22 0 30.35 30.35 30.45 28.50 30.95 6,467,403 193,594,125 29.934 21.21 21.21 21.28 19.92 21.63 9,253,975 20.920 0.33%
2014-08-21 0 30.25 30.00 30.05 30.05 33.05 9,044,951 280,604,207 31.023 21.14 20.97 21.00 21.00 23.10 12,942,096 21.682 -8.47%
2014-08-20 0 33.05 33.05 33.10 32.50 34.50 15,662,382 522,976,068 33.391 23.10 23.10 23.13 22.71 24.11 22,410,741 23.336 -10.92%
2014-08-19 0 37.10 37.05 37.10 36.75 37.70 2,374,400 87,885,348 37.014 25.93 25.89 25.93 25.68 26.35 3,397,444 25.868 -1.07%
2014-08-18 0 37.50 37.45 37.50 37.20 38.15 1,384,000 51,951,425 37.537 26.21 26.17 26.21 26.00 26.66 1,980,316 26.234 -1.45%
2014-08-15 0 38.05 38.00 38.05 37.60 38.40 967,662 36,911,770 38.145 26.59 26.56 26.59 26.28 26.84 1,384,593 26.659 0.53%
2014-08-14 0 37.85 37.80 37.85 36.85 37.90 849,500 31,748,700 37.373 26.45 26.42 26.45 25.75 26.49 1,215,519 26.119 0.26%
2014-08-13 0 37.75 37.75 37.80 36.90 37.85 735,242 27,391,040 37.254 26.38 26.38 26.42 25.79 26.45 1,052,031 26.036 1.34%
2014-08-12 0 37.25 37.25 37.30 36.80 38.00 1,179,629 43,709,283 37.053 26.03 26.03 26.07 25.72 26.56 1,687,889 25.896 -1.19%
2014-08-11 0 37.70 37.70 37.75 36.65 37.85 1,738,500 65,042,487 37.413 26.35 26.35 26.38 25.61 26.45 2,487,557 26.147 1.89%
2014-08-08 0 37.00 36.90 37.00 36.55 37.40 768,450 28,340,767 36.880 25.86 25.79 25.86 25.54 26.14 1,099,548 25.775 -0.40%
2014-08-07 0 37.15 36.95 37.10 36.50 37.20 829,629 30,510,035 36.776 25.96 25.82 25.93 25.51 26.00 1,187,086 25.702 0.54%
2014-08-06 0 36.95 36.90 37.00 36.55 37.65 858,145 31,692,677 36.932 25.82 25.79 25.86 25.54 26.31 1,227,889 25.811 -0.94%
2014-08-05 0 37.30 37.30 37.35 37.20 38.00 1,503,000 56,306,887 37.463 26.07 26.07 26.10 26.00 26.56 2,150,589 26.182 0.27%
2014-08-04 0 37.20 37.15 37.20 36.70 38.00 2,344,114 87,138,882 37.173 26.00 25.96 26.00 25.65 26.56 3,354,109 25.980 -4.12%
2014-08-01 0 38.80 38.90 38.95 34.75 38.95 3,349,600 125,233,930 37.388 27.12 27.19 27.22 24.29 27.22 4,792,823 26.129 9.45%
2014-07-31 0 35.45 35.40 35.45 35.25 36.15 793,000 28,073,775 35.402 24.78 24.74 24.78 24.64 25.26 1,134,675 24.742 -0.98%
2014-07-30 0 35.80 35.75 35.80 35.00 36.25 1,888,410 67,721,905 35.862 25.02 24.98 25.02 24.46 25.33 2,702,058 25.063 1.13%
2014-07-29 0 35.40 35.45 35.50 35.30 35.95 1,338,750 47,641,737 35.587 24.74 24.78 24.81 24.67 25.12 1,915,569 24.871 0.85%
2014-07-28 0 35.10 35.05 35.10 34.85 36.30 2,672,000 93,976,917 35.171 24.53 24.50 24.53 24.36 25.37 3,823,269 24.580 -3.04%
2014-07-25 0 36.20 36.05 36.15 36.00 36.70 1,821,300 66,093,680 36.289 25.30 25.19 25.26 25.16 25.65 2,606,033 25.362 -0.14%
2014-07-24 0 36.25 36.20 36.25 36.10 37.90 3,123,500 113,754,932 36.419 25.33 25.30 25.33 25.23 26.49 4,469,304 25.452 -4.23%
2014-07-23 0 37.85 37.85 37.90 37.15 38.35 1,477,400 56,029,965 37.925 26.45 26.45 26.49 25.96 26.80 2,113,959 26.505 1.75%
2014-07-22 0 37.20 37.15 37.20 36.90 37.70 1,263,129 47,047,075 37.246 26.00 25.96 26.00 25.79 26.35 1,807,366 26.031 0.40%
2014-07-21 0 37.05 37.00 37.05 37.00 38.50 1,597,600 59,727,350 37.386 25.89 25.86 25.89 25.86 26.91 2,285,949 26.128 -3.01%
2014-07-18 0 38.20 38.20 38.25 36.50 38.30 1,100,888 41,457,401 37.658 26.70 26.70 26.73 25.51 26.77 1,575,221 26.318 1.06%
2014-07-17 0 37.80 37.85 37.95 37.40 39.00 1,479,700 56,185,127 37.971 26.42 26.45 26.52 26.14 27.26 2,117,250 26.537 -2.58%
2014-07-16 0 38.80 38.80 38.90 38.60 39.35 1,243,200 48,460,182 38.980 27.12 27.12 27.19 26.98 27.50 1,778,850 27.242 -0.51%
2014-07-15 0 39.00 38.95 39.00 38.55 39.35 1,538,672 59,893,258 38.925 27.26 27.22 27.26 26.94 27.50 2,201,631 27.204 1.43%
2014-07-14 0 38.45 38.40 38.45 38.00 40.40 3,297,585 127,608,738 38.698 26.87 26.84 26.87 26.56 28.23 4,718,396 27.045 -4.00%
2014-07-11 0 40.05 40.00 40.05 40.00 40.75 1,304,207 52,735,442 40.435 27.99 27.96 27.99 27.96 28.48 1,866,143 28.259 -1.84%
2014-07-10 0 40.80 40.75 40.85 39.95 41.05 1,235,000 50,263,850 40.699 28.51 28.48 28.55 27.92 28.69 1,767,117 28.444 1.87%
2014-07-09 0 40.05 40.00 40.05 39.70 40.80 1,684,491 67,489,109 40.065 27.99 27.96 27.99 27.75 28.51 2,410,278 28.001 -2.08%
2014-07-08 0 40.90 40.90 40.95 40.55 41.40 1,018,984 41,701,337 40.924 28.58 28.58 28.62 28.34 28.93 1,458,028 28.601 -0.12%
2014-07-07 0 40.95 40.95 41.05 40.75 42.35 2,940,613 121,675,531 41.378 28.62 28.62 28.69 28.48 29.60 4,207,618 28.918 -2.03%
2014-07-04 0 41.80 41.70 41.90 40.20 42.20 2,056,459 85,196,712 41.429 29.21 29.14 29.28 28.09 29.49 2,942,514 28.954 3.59%
2014-07-03 0 40.35 40.30 40.50 39.70 42.15 4,930,158 198,836,472 40.331 28.20 28.16 28.30 27.75 29.46 7,054,387 28.186 -3.24%
2014-07-02 0 41.70 41.65 41.70 41.65 43.55 3,275,019 138,820,394 42.388 29.14 29.11 29.14 29.11 30.44 4,686,107 29.624 -3.02%
2014-06-30 0 43.00 42.95 43.00 42.40 44.75 3,480,720 149,768,252 43.028 30.05 30.02 30.05 29.63 31.27 4,980,438 30.071 -2.93%
2014-06-27 0 44.30 44.20 44.30 43.65 44.65 506,668 22,405,469 44.221 30.96 30.89 30.96 30.51 31.20 724,973 30.905 -0.11%
2014-06-26 0 44.35 44.20 44.60 43.55 44.80 1,585,673 70,403,428 44.400 31.00 30.89 31.17 30.44 31.31 2,268,883 31.030 0.80%
2014-06-25 0 44.00 44.00 44.10 44.00 45.15 1,206,585 53,595,315 44.419 30.75 30.75 30.82 30.75 31.55 1,726,459 31.043 -2.22%
2014-06-24 0 45.00 44.95 45.00 44.15 45.00 1,192,568 53,282,986 44.679 31.45 31.41 31.45 30.86 31.45 1,706,403 31.225 1.24%
2014-06-23 0 44.45 44.35 44.45 44.20 44.95 1,415,028 63,086,385 44.583 31.07 31.00 31.07 30.89 31.41 2,024,713 31.158 0.79%
2014-06-20 0 44.10 44.00 44.05 44.00 45.50 1,441,865 63,898,243 44.316 30.82 30.75 30.79 30.75 31.80 2,063,113 30.972 -1.45%
2014-06-19 0 44.75 44.70 44.75 44.60 46.00 1,217,407 54,675,755 44.912 31.27 31.24 31.27 31.17 32.15 1,741,944 31.388 -2.72%
2014-06-18 0 46.00 46.00 46.05 46.00 47.20 1,458,860 67,506,661 46.274 32.15 32.15 32.18 32.15 32.99 2,087,431 32.340 -1.81%
2014-06-17 0 46.85 46.80 46.90 46.45 48.30 1,968,454 92,526,075 47.004 32.74 32.71 32.78 32.46 33.76 2,816,590 32.850 -2.40%
2014-06-16 0 48.00 47.95 48.00 47.95 50.00 1,975,337 96,114,692 48.657 33.55 33.51 33.55 33.51 34.94 2,826,439 34.006 -2.04%
2014-06-13 0 49.00 48.95 49.00 48.65 50.30 2,586,887 127,468,211 49.275 34.25 34.21 34.25 34.00 35.15 3,701,484 34.437 -3.26%
2014-06-12 0 50.65 50.65 51.15 50.60 52.00 1,645,500 84,352,050 51.262 35.40 35.40 35.75 35.36 36.34 2,354,487 35.826 -2.41%
2014-06-11 0 51.90 51.85 51.90 50.75 52.20 476,629 24,587,728 51.587 36.27 36.24 36.27 35.47 36.48 681,991 36.053 0.97%
2014-06-10 0 51.40 51.35 51.45 51.00 52.70 644,024 33,102,273 51.399 35.92 35.89 35.96 35.64 36.83 921,511 35.922 -1.25%
2014-06-09 0 52.05 52.00 52.05 49.25 52.30 1,179,678 60,372,975 51.178 36.38 36.34 36.38 34.42 36.55 1,687,959 35.767 6.33%
2014-06-06 0 48.95 48.75 49.05 48.50 49.90 1,405,199 68,775,718 48.944 34.21 34.07 34.28 33.90 34.87 2,010,649 34.206 -0.91%
2014-06-05 0 49.40 49.30 49.50 49.25 50.65 908,655 45,117,014 49.653 34.52 34.45 34.59 34.42 35.40 1,300,162 34.701 -1.69%
2014-06-04 0 50.25 50.20 50.25 50.00 51.00 584,313 29,357,031 50.242 35.12 35.08 35.12 34.94 35.64 836,073 35.113 -1.47%
2014-06-03 0 51.00 51.10 51.20 49.75 53.50 2,069,431 105,441,781 50.952 35.64 35.71 35.78 34.77 37.39 2,961,075 35.609 -2.49%
2014-05-30 0 52.30 51.95 52.45 50.65 53.00 1,748,499 90,590,864 51.811 36.55 36.31 36.66 35.40 37.04 2,501,865 36.209 2.35%
2014-05-29 0 51.10 51.00 51.10 50.60 51.30 823,732 42,017,354 51.009 35.71 35.64 35.71 35.36 35.85 1,178,649 35.649 0.99%
2014-05-28 0 50.60 50.40 50.90 49.75 50.90 975,401 49,175,205 50.415 35.36 35.22 35.57 34.77 35.57 1,395,666 35.234 0.90%
2014-05-27 0 50.15 50.10 50.15 50.10 51.40 413,771 20,711,060 50.054 35.05 35.01 35.05 35.01 35.92 592,050 34.982 -1.38%
2014-05-26 0 50.85 50.80 50.95 49.20 50.95 693,268 34,385,274 49.599 35.54 35.50 35.61 34.38 35.61 991,972 34.664 2.42%
2014-05-23 0 49.65 49.35 49.65 48.85 50.00 712,661 35,143,818 49.314 34.70 34.49 34.70 34.14 34.94 1,019,721 34.464 0.91%
2014-05-22 0 49.20 49.05 49.20 47.70 49.80 1,193,519 58,098,228 48.678 34.38 34.28 34.38 33.34 34.80 1,707,764 34.020 3.80%
2014-05-21 0 47.40 47.35 47.40 47.35 48.30 612,184 29,185,678 47.675 33.13 33.09 33.13 33.09 33.76 875,952 33.319 -0.32%
2014-05-20 0 47.55 47.35 47.60 47.10 47.90 533,200 25,347,310 47.538 33.23 33.09 33.27 32.92 33.48 762,937 33.223 -0.31%
2014-05-19 0 47.70 47.50 47.55 47.55 48.55 632,731 30,368,435 47.996 33.34 33.20 33.23 33.23 33.93 905,352 33.543 -1.75%
2014-05-16 0 48.55 48.25 48.60 47.85 48.60 852,673 41,049,529 48.142 33.93 33.72 33.97 33.44 33.97 1,220,059 33.646 0.83%
2014-05-15 0 48.15 48.15 48.30 47.05 48.55 555,392 26,674,764 48.029 33.65 33.65 33.76 32.88 33.93 794,691 33.566 1.37%
2014-05-14 0 47.50 47.45 47.50 46.80 48.20 1,180,493 55,791,466 47.261 33.20 33.16 33.20 32.71 33.69 1,689,125 33.030 -0.42%
2014-05-13 0 47.70 47.60 47.80 46.80 48.35 1,618,648 76,719,839 47.397 33.34 33.27 33.41 32.71 33.79 2,316,065 33.125 1.49%
2014-05-12 0 47.00 46.95 47.00 44.50 47.80 2,222,910 102,592,520 46.152 32.85 32.81 32.85 31.10 33.41 3,180,682 32.255 3.23%
2014-05-09 0 46.30 46.20 46.25 46.00 47.50 1,526,000 71,171,189 46.639 31.82 31.75 31.79 31.61 32.64 2,220,426 32.053 -3.74%
2014-05-08 0 48.10 48.10 48.15 46.65 49.50 1,961,454 94,330,526 48.092 33.06 33.06 33.09 32.06 34.02 2,854,039 33.052 -1.94%
2014-05-07 0 49.05 49.00 49.35 48.25 51.75 2,347,800 115,405,122 49.155 33.71 33.68 33.92 33.16 35.57 3,416,197 33.782 -4.94%
2014-05-05 0 51.60 51.60 51.95 50.55 52.00 370,500 19,029,320 51.361 35.46 35.46 35.70 34.74 35.74 539,101 35.298 0.78%
2014-05-02 0 51.20 51.15 51.20 50.90 52.50 643,694 33,116,195 51.447 35.19 35.15 35.19 34.98 36.08 936,615 35.357 -0.58%
2014-04-30 0 51.50 51.45 51.55 51.45 53.45 1,204,478 62,705,268 52.060 35.39 35.36 35.43 35.36 36.73 1,752,591 35.779 -2.65%
2014-04-29 0 52.90 52.80 52.90 51.20 53.70 1,163,900 61,025,954 52.432 36.36 36.29 36.36 35.19 36.91 1,693,548 36.034 -1.67%
2014-04-28 0 53.80 53.65 54.00 53.00 56.80 814,830 44,003,503 54.003 36.97 36.87 37.11 36.42 39.04 1,185,629 37.114 -4.36%
2014-04-25 0 56.25 56.20 56.25 54.05 56.75 2,098,826 116,476,034 55.496 38.66 38.62 38.66 37.15 39.00 3,053,924 38.140 1.44%
2014-04-24 0 55.45 55.30 55.50 53.55 56.15 2,643,192 145,339,886 54.987 38.11 38.01 38.14 36.80 38.59 3,846,010 37.790 3.84%
2014-04-23 0 53.40 53.35 53.50 51.70 53.55 1,417,417 73,976,314 52.191 36.70 36.67 36.77 35.53 36.80 2,062,431 35.869 3.39%
2014-04-22 0 51.65 51.55 51.80 50.60 52.00 1,310,767 67,102,905 51.194 35.50 35.43 35.60 34.78 35.74 1,907,248 35.183 -0.96%
2014-04-17 0 52.15 52.00 52.35 50.95 52.35 853,200 43,995,342 51.565 35.84 35.74 35.98 35.02 35.98 1,241,460 35.438 2.66%
2014-04-16 0 50.80 50.50 50.80 49.80 51.00 1,425,202 72,057,006 50.559 34.91 34.71 34.91 34.23 35.05 2,073,758 34.747 -2.03%
2014-04-15 0 51.85 51.65 51.75 51.15 52.45 1,587,267 82,246,168 51.816 35.63 35.50 35.57 35.15 36.05 2,309,573 35.611 0.97%
2014-04-14 0 51.35 51.35 51.40 50.40 51.70 832,410 42,405,790 50.943 35.29 35.29 35.32 34.64 35.53 1,211,209 35.011 -0.68%
2014-04-11 0 51.70 51.65 51.75 49.65 52.15 1,251,126 64,314,909 51.406 35.53 35.50 35.57 34.12 35.84 1,820,467 35.329 1.47%
2014-04-10 0 50.95 50.95 51.00 50.80 53.30 1,898,575 97,154,655 51.172 35.02 35.02 35.05 34.91 36.63 2,762,546 35.169 -3.41%
2014-04-09 0 52.75 52.70 52.75 50.60 52.75 1,530,750 78,825,637 51.495 36.25 36.22 36.25 34.78 36.25 2,227,337 35.390 3.94%
2014-04-08 0 50.75 50.65 50.85 49.20 51.35 1,322,600 66,951,267 50.621 34.88 34.81 34.95 33.81 35.29 1,924,466 34.790 -0.49%
2014-04-07 0 51.00 50.75 51.15 50.00 53.25 1,892,700 96,431,531 50.949 35.05 34.88 35.15 34.36 36.60 2,753,997 35.015 -4.67%
2014-04-04 0 53.50 53.30 53.50 53.00 54.35 732,500 38,992,288 53.232 36.77 36.63 36.77 36.42 37.35 1,065,834 36.584 -1.20%
2014-04-03 0 54.15 53.95 54.40 53.40 55.00 1,353,300 73,285,067 54.153 37.21 37.08 37.39 36.70 37.80 1,969,137 37.217 -1.19%
2014-04-02 0 54.80 54.85 54.95 54.30 55.80 1,472,337 81,052,277 55.050 37.66 37.70 37.76 37.32 38.35 2,142,343 37.833 0.92%
2014-04-01 0 54.30 54.25 54.40 53.25 58.00 2,846,968 154,710,902 54.342 37.32 37.28 37.39 36.60 39.86 4,142,517 37.347 2.07%
2014-03-31 0 53.20 52.80 53.25 50.10 53.25 2,275,122 118,767,754 52.203 36.56 36.29 36.60 34.43 36.60 3,310,446 35.877 6.61%
2014-03-28 0 49.90 50.00 50.05 49.60 52.40 3,658,921 184,404,410 50.399 34.29 34.36 34.40 34.09 36.01 5,323,960 34.637 -5.04%
2014-03-27 0 52.55 52.35 52.80 51.85 54.20 2,992,792 158,164,287 52.848 36.12 35.98 36.29 35.63 37.25 4,354,700 36.320 -3.31%
2014-03-26 0 54.35 54.20 54.25 51.60 56.25 3,507,600 190,549,975 54.325 37.35 37.25 37.28 35.46 38.66 5,103,778 37.335 -3.55%
2014-03-25 0 56.35 56.20 56.35 55.40 57.60 1,974,400 111,341,047 56.392 38.73 38.62 38.73 38.07 39.59 2,872,876 38.756 -2.09%
2014-03-24 0 57.55 57.55 57.90 56.85 58.90 2,289,615 132,146,967 57.716 39.55 39.55 39.79 39.07 40.48 3,331,534 39.666 0.09%
2014-03-21 0 57.50 58.15 58.20 57.15 60.60 4,251,568 248,635,005 58.481 39.52 39.96 40.00 39.28 41.65 6,186,299 40.191 -5.51%
2014-03-20 0 60.85 60.80 60.85 60.30 62.30 1,663,757 101,933,872 61.267 41.82 41.79 41.82 41.44 42.82 2,420,871 42.106 0.50%
2014-03-19 0 60.55 60.50 60.55 60.15 63.60 1,326,061 80,361,204 60.601 41.61 41.58 41.61 41.34 43.71 1,929,502 41.649 -1.54%
2014-03-18 0 61.50 61.35 61.55 59.85 62.60 1,713,500 105,462,837 61.548 42.27 42.16 42.30 41.13 43.02 2,493,250 42.299 1.49%
2014-03-17 0 60.60 60.40 60.60 60.10 61.95 1,225,285 74,431,339 60.746 41.65 41.51 41.65 41.30 42.58 1,782,867 41.748 -2.57%
2014-03-14 0 62.20 61.95 62.25 61.40 62.35 1,027,520 63,604,261 61.901 42.75 42.58 42.78 42.20 42.85 1,495,106 42.542 -0.56%
2014-03-13 0 62.55 62.20 62.55 61.50 63.40 1,226,662 76,386,915 62.272 42.99 42.75 42.99 42.27 43.57 1,784,870 42.797 -0.16%
2014-03-12 0 62.65 62.55 62.65 62.55 63.40 1,028,266 64,705,464 62.927 43.06 42.99 43.06 42.99 43.57 1,496,192 43.247 -1.88%
2014-03-11 0 63.85 63.80 63.85 63.30 64.95 1,306,447 83,589,867 63.983 43.88 43.85 43.88 43.50 44.64 1,900,963 43.972 0.24%
2014-03-10 0 63.70 63.60 63.75 63.10 65.40 1,219,240 77,832,729 63.837 43.78 43.71 43.81 43.37 44.95 1,774,071 43.872 -1.92%
2014-03-07 0 64.95 64.85 65.00 64.60 68.00 2,026,088 132,691,683 65.492 44.64 44.57 44.67 44.40 46.73 2,948,085 45.009 -3.42%
2014-03-06 0 67.25 67.25 67.30 65.90 68.45 1,666,200 111,936,047 67.180 46.22 46.22 46.25 45.29 47.04 2,424,426 46.170 0.00%
2014-03-05 0 67.25 67.15 67.35 67.00 69.70 1,018,623 69,268,724 68.002 46.22 46.15 46.29 46.05 47.90 1,482,160 46.735 -2.54%
2014-03-04 0 69.00 68.80 68.90 67.50 69.35 1,018,520 70,180,509 68.904 47.42 47.28 47.35 46.39 47.66 1,482,011 47.355 -0.58%
2014-03-03 0 69.40 69.30 69.35 66.75 69.80 1,512,980 99,661,215 65.871 47.70 47.63 47.66 45.87 47.97 2,201,481 45.270 0.22%
2014-02-28 0 69.25 69.00 69.20 68.40 69.50 880,289 60,790,112 69.057 47.59 47.42 47.56 47.01 47.76 1,280,876 47.460 0.22%
2014-02-27 0 69.10 68.95 69.20 67.80 69.65 1,500,605 103,748,555 69.138 47.49 47.39 47.56 46.60 47.87 2,183,475 47.515 1.62%
2014-02-26 0 68.00 67.70 68.00 66.25 68.20 945,458 64,132,409 67.832 46.73 46.53 46.73 45.53 46.87 1,375,701 46.618 0.74%
2014-02-25 0 67.50 67.05 67.50 65.00 68.50 882,102 59,453,050 67.399 46.39 46.08 46.39 44.67 47.08 1,283,514 46.321 1.66%
2014-02-24 0 66.40 66.10 66.60 65.40 67.80 1,123,000 74,437,097 66.284 45.63 45.43 45.77 44.95 46.60 1,634,036 45.554 0.91%
2014-02-21 0 65.80 65.80 66.10 64.90 68.15 2,358,447 154,626,031 65.563 45.22 45.22 45.43 44.60 46.84 3,431,689 45.058 1.23%
2014-02-20 0 65.00 64.70 65.00 64.50 66.00 651,550 42,361,162 65.016 44.67 44.47 44.67 44.33 45.36 948,046 44.683 -0.38%
2014-02-19 0 65.25 65.00 65.10 64.55 65.95 422,500 27,469,012 65.015 44.84 44.67 44.74 44.36 45.32 614,764 44.682 0.00%
2014-02-18 0 65.25 64.90 65.25 64.60 66.55 625,640 40,774,692 65.173 44.84 44.60 44.84 44.40 45.74 910,346 44.790 -1.06%
2014-02-17 0 65.95 65.85 66.00 65.40 66.50 368,500 24,270,862 65.864 45.32 45.26 45.36 44.95 45.70 536,191 45.265 -0.83%
2014-02-14 0 66.50 66.25 66.55 65.00 67.45 1,112,443 73,525,506 66.094 45.70 45.53 45.74 44.67 46.36 1,618,674 45.423 -0.23%
2014-02-13 0 66.65 66.60 66.65 66.50 67.60 500,391 33,446,550 66.841 45.81 45.77 45.81 45.70 46.46 728,100 45.937 0.00%
2014-02-12 0 66.65 66.70 66.85 66.30 68.20 1,298,359 86,945,864 66.966 45.81 45.84 45.94 45.57 46.87 1,889,194 46.023 0.53%
2014-02-11 0 66.30 66.10 66.45 66.00 70.00 1,741,814 117,198,068 67.285 45.57 45.43 45.67 45.36 48.11 2,534,449 46.242 -4.19%
2014-02-10 0 69.20 69.00 69.25 67.95 70.45 558,665 38,807,180 69.464 47.56 47.42 47.59 46.70 48.42 812,893 47.740 1.17%
2014-02-07 0 68.40 67.80 68.40 66.00 68.40 644,398 43,388,284 67.332 47.01 46.60 47.01 45.36 47.01 937,640 46.274 2.47%
2014-02-06 0 66.75 66.25 66.80 65.65 67.00 547,653 36,360,420 66.393 45.87 45.53 45.91 45.12 46.05 796,870 45.629 0.75%
2014-02-05 0 66.25 66.20 66.50 65.85 68.50 677,617 45,174,734 66.667 45.53 45.50 45.70 45.26 47.08 985,975 45.817 -1.78%
2014-02-04 0 67.45 67.40 67.45 65.95 67.90 2,227,727 148,556,432 66.685 46.36 46.32 46.36 45.32 46.66 3,241,483 45.830 0.90%
2014-01-30 0 66.85 66.35 66.85 65.00 66.95 663,155 43,787,780 66.029 45.94 45.60 45.94 44.67 46.01 964,932 45.379 -0.22%
2014-01-29 0 67.00 66.95 67.00 64.20 67.45 1,345,568 89,025,094 66.162 46.05 46.01 46.05 44.12 46.36 1,957,886 45.470 0.00%
2014-01-28 0 67.00 66.85 67.00 65.75 68.20 799,221 53,396,902 66.811 46.05 45.94 46.05 45.19 46.87 1,162,917 45.916 1.13%
2014-01-27 0 66.25 66.20 66.40 61.00 66.50 1,541,600 99,404,407 64.481 45.53 45.50 45.63 41.92 45.70 2,243,125 44.315 -1.56%
2014-01-24 0 67.30 67.25 67.30 67.05 70.00 1,674,500 114,249,950 68.229 46.25 46.22 46.25 46.08 48.11 2,436,503 46.891 -3.93%
2014-01-23 0 70.05 69.85 70.25 69.65 70.55 764,647 53,662,508 70.179 48.14 48.00 48.28 47.87 48.49 1,112,609 48.231 0.57%
2014-01-22 0 69.65 69.45 69.70 68.15 72.05 1,882,360 130,264,032 69.203 47.87 47.73 47.90 46.84 49.52 2,738,952 47.560 -2.93%
2014-01-21 0 71.75 71.75 72.05 71.35 73.00 603,715 43,581,689 72.189 49.31 49.31 49.52 49.04 50.17 878,443 49.612 -0.90%
2014-01-20 0 72.40 72.35 72.50 71.30 72.45 548,834 39,576,135 72.109 49.76 49.72 49.83 49.00 49.79 798,588 49.558 1.26%
2014-01-17 0 71.50 71.20 71.70 70.45 71.90 784,058 55,761,386 71.119 49.14 48.93 49.28 48.42 49.41 1,140,854 48.877 1.20%
2014-01-16 0 70.65 70.55 70.70 69.70 70.80 1,052,506 73,719,782 70.042 48.55 48.49 48.59 47.90 48.66 1,531,462 48.137 1.00%
2014-01-15 0 69.95 69.85 70.00 67.75 70.00 2,841,632 195,359,834 68.749 48.07 48.00 48.11 46.56 48.11 4,134,753 47.248 -1.82%
2014-01-14 0 71.25 71.20 71.65 70.55 71.65 482,730 34,330,090 71.117 48.97 48.93 49.24 48.49 49.24 702,402 48.875 -0.42%
2014-01-13 0 71.55 71.55 71.85 71.50 75.00 681,949 49,554,615 72.666 49.17 49.17 49.38 49.14 51.54 992,279 49.940 0.21%
2014-01-10 0 71.40 71.20 71.40 70.05 72.30 842,743 60,009,383 71.207 49.07 48.93 49.07 48.14 49.69 1,226,244 48.938 2.88%
2014-01-09 0 69.40 69.40 69.45 69.00 71.00 522,766 36,475,093 69.773 47.70 47.70 47.73 47.42 48.80 760,657 47.952 -2.25%
2014-01-08 0 71.00 70.75 70.90 70.70 72.00 516,400 36,701,268 71.071 48.80 48.62 48.73 48.59 49.48 751,394 48.844 -0.21%
2014-01-07 0 71.15 71.05 71.20 70.50 72.60 474,149 33,769,678 71.222 48.90 48.83 48.93 48.45 49.89 689,917 48.947 0.99%
2014-01-06 0 70.45 70.40 70.50 70.05 71.50 766,130 53,990,813 70.472 48.42 48.38 48.45 48.14 49.14 1,114,767 48.432 -0.63%
2014-01-03 0 70.90 70.80 70.85 69.20 71.55 1,111,367 78,169,358 70.336 48.73 48.66 48.69 47.56 49.17 1,617,109 48.339 1.79%
2014-01-02 0 69.65 69.80 70.05 67.75 70.20 858,500 59,316,073 69.093 47.87 47.97 48.14 46.56 48.25 1,249,171 47.484 0.72%
2013-12-31 0 69.15 69.00 69.10 69.00 71.70 871,267 61,191,802 70.233 47.52 47.42 47.49 47.42 49.28 1,267,748 48.268 0.36%
2013-12-30 1 68.90 68.85 68.95 68.20 69.90 329,310 22,614,985 68.674 47.35 47.32 47.39 46.87 48.04 479,167 47.196 0.15%
2013-12-27 0 68.80 68.80 68.95 67.60 69.45 929,500 63,866,125 68.710 47.28 47.28 47.39 46.46 47.73 1,352,481 47.221 1.33%
2013-12-24 0 67.90 67.80 67.90 67.40 68.00 153,365 10,404,213 67.840 46.66 46.60 46.66 46.32 46.73 223,156 46.623 0.00%
2013-12-23 0 67.90 67.25 68.00 66.55 68.00 252,208 16,956,581 67.233 46.66 46.22 46.73 45.74 46.73 366,978 46.206 0.59%
2013-12-20 0 67.50 67.40 67.50 65.75 68.00 461,304 30,784,291 66.733 46.39 46.32 46.39 45.19 46.73 671,226 45.863 -0.15%
2013-12-19 0 67.60 67.60 67.75 67.20 69.15 713,012 48,318,662 67.767 46.46 46.46 46.56 46.18 47.52 1,037,477 46.573 -0.15%
2013-12-18 0 67.70 67.45 67.90 67.10 67.90 218,732 14,741,191 67.394 46.53 46.36 46.66 46.11 46.66 318,269 46.317 0.74%
2013-12-17 0 67.20 67.15 67.50 66.30 67.50 744,919 49,944,704 67.047 46.18 46.15 46.39 45.57 46.39 1,083,904 46.079 -1.10%
2013-12-16 0 67.95 67.85 68.10 66.65 68.55 642,125 43,680,915 68.026 46.70 46.63 46.80 45.81 47.11 934,332 46.751 -0.07%
2013-12-13 0 68.00 67.80 68.05 65.95 68.05 985,183 66,450,871 67.450 46.73 46.60 46.77 45.32 46.77 1,433,503 46.356 2.95%
2013-12-12 0 66.05 66.05 66.20 65.40 67.00 517,500 34,355,325 66.387 45.39 45.39 45.50 44.95 46.05 752,995 45.625 -1.64%
2013-12-11 0 67.15 67.10 67.15 65.05 67.15 1,065,801 70,613,409 66.254 46.15 46.11 46.15 44.71 46.15 1,550,807 45.533 1.21%
2013-12-10 0 66.35 65.95 66.40 64.95 67.00 1,085,757 71,979,890 66.295 45.60 45.32 45.63 44.64 46.05 1,579,845 45.561 2.63%
2013-12-09 0 64.65 64.55 64.95 64.20 65.50 424,700 27,538,264 64.842 44.43 44.36 44.64 44.12 45.02 617,965 44.563 0.00%
2013-12-06 0 64.65 64.55 64.70 63.25 64.70 1,221,677 78,184,094 63.997 44.43 44.36 44.47 43.47 44.47 1,777,617 43.983 0.70%
2013-12-05 0 64.20 64.20 64.50 63.90 65.50 1,698,911 109,603,520 64.514 44.12 44.12 44.33 43.92 45.02 2,472,022 44.338 0.31%
2013-12-04 0 64.00 63.85 64.00 61.35 64.30 1,124,079 71,577,785 63.677 43.98 43.88 43.98 42.16 44.19 1,635,606 43.762 2.89%
2013-12-03 0 62.20 62.20 62.25 60.75 63.60 1,580,929 98,061,586 62.028 42.75 42.75 42.78 41.75 43.71 2,300,351 42.629 -0.88%
2013-12-02 0 62.75 62.75 63.25 62.55 64.90 1,357,563 85,928,390 63.296 43.13 43.13 43.47 42.99 44.60 1,975,339 43.501 -3.01%
2013-11-29 0 64.70 64.65 64.70 64.25 66.75 2,227,100 144,366,100 64.822 44.47 44.43 44.47 44.16 45.87 3,240,570 44.550 -3.07%
2013-11-28 0 66.75 66.30 66.90 65.50 67.70 1,105,294 73,740,876 66.716 45.87 45.57 45.98 45.02 46.53 1,608,272 45.851 1.91%
2013-11-27 0 65.50 65.50 65.70 65.20 69.00 5,162,557 354,049,682 68.580 45.02 45.02 45.15 44.81 47.42 7,511,845 47.132 -5.89%
2013-11-26 0 69.60 69.10 69.60 68.75 69.90 10,900,820 757,535,092 69.493 47.83 47.49 47.83 47.25 48.04 15,861,378 47.760 0.07%
2013-11-25 0 69.55 69.35 69.50 68.30 69.95 1,754,319 121,448,575 69.228 47.80 47.66 47.76 46.94 48.07 2,552,644 47.578 0.72%
2013-11-22 0 69.05 69.00 69.20 68.05 69.35 1,231,705 84,656,525 68.731 47.45 47.42 47.56 46.77 47.66 1,792,208 47.236 -0.07%
2013-11-21 0 69.10 68.90 69.20 68.45 72.00 1,459,300 100,947,399 69.175 47.49 47.35 47.56 47.04 49.48 2,123,373 47.541 -0.29%
2013-11-20 0 69.30 68.90 69.35 67.25 69.40 899,348 61,676,226 68.579 47.63 47.35 47.66 46.22 47.70 1,308,608 47.131 1.99%
2013-11-19 0 67.95 67.90 67.95 66.20 70.00 1,736,060 117,786,265 67.847 46.70 46.66 46.70 45.50 48.11 2,526,076 46.628 -0.66%
2013-11-18 0 68.40 68.45 68.50 66.05 68.50 3,621,100 243,685,216 67.296 47.01 47.04 47.08 45.39 47.08 5,268,928 46.249 6.46%
2013-11-15 0 64.25 64.20 64.25 63.70 65.15 1,754,666 113,200,121 64.514 44.16 44.12 44.16 43.78 44.77 2,553,149 44.337 0.08%
2013-11-14 0 64.20 64.00 64.20 62.30 64.45 1,070,171 68,188,871 63.718 44.12 43.98 44.12 42.82 44.29 1,557,166 43.790 2.31%
2013-11-13 0 62.75 62.45 62.75 62.05 63.50 804,712 50,296,901 62.503 43.13 42.92 43.13 42.64 43.64 1,170,907 42.956 -0.32%
2013-11-12 0 62.95 62.70 63.00 62.20 63.95 752,100 47,319,645 62.917 43.26 43.09 43.30 42.75 43.95 1,094,353 43.240 0.48%
2013-11-11 0 62.65 62.55 62.65 60.50 63.40 865,500 54,178,925 62.598 43.06 42.99 43.06 41.58 43.57 1,259,357 43.021 1.79%
2013-11-08 0 61.55 61.25 61.85 60.95 63.50 651,245 40,330,642 61.929 42.30 42.09 42.51 41.89 43.64 947,602 42.561 -2.22%
2013-11-07 0 62.95 62.95 63.15 62.30 63.75 618,480 38,909,218 62.911 43.26 43.26 43.40 42.82 43.81 899,927 43.236 -0.32%
2013-11-06 0 63.15 62.75 63.20 62.45 63.70 616,500 38,918,389 63.128 43.40 43.13 43.43 42.92 43.78 897,046 43.385 0.00%
2013-11-05 0 63.15 63.15 63.40 60.50 63.45 1,172,601 72,786,908 62.073 43.40 43.40 43.57 41.58 43.61 1,706,208 42.660 2.10%
2013-11-04 0 61.85 61.85 62.00 60.10 62.80 993,750 61,014,470 61.398 42.51 42.51 42.61 41.30 43.16 1,445,969 42.196 0.08%
2013-11-01 0 61.80 61.80 61.90 58.20 61.95 1,756,500 106,989,125 60.910 42.47 42.47 42.54 40.00 42.58 2,555,818 41.861 5.19%
2013-10-31 0 58.75 59.45 59.60 56.90 59.60 1,285,000 74,649,387 58.093 40.38 40.86 40.96 39.10 40.96 1,869,756 39.925 0.51%
2013-10-30 0 58.45 58.35 58.65 57.55 59.35 760,000 44,482,225 58.529 40.17 40.10 40.31 39.55 40.79 1,105,848 40.225 0.17%
2013-10-29 0 58.35 58.35 58.40 56.60 60.30 1,821,155 105,213,884 57.773 40.10 40.10 40.14 38.90 41.44 2,649,895 39.705 -0.77%
2013-10-28 0 58.80 58.65 58.75 58.05 60.45 1,297,391 76,700,533 59.119 40.41 40.31 40.38 39.90 41.54 1,887,785 40.630 1.55%
2013-10-25 0 57.90 57.50 58.00 55.00 58.95 3,424,000 196,511,712 57.392 39.79 39.52 39.86 37.80 40.51 4,982,135 39.443 -0.17%
2013-10-24 0 58.00 57.95 58.00 57.85 63.25 3,254,155 192,386,178 59.120 39.86 39.83 39.86 39.76 43.47 4,735,000 40.631 -7.27%
2013-10-23 0 62.55 62.50 62.60 61.80 65.00 1,255,000 79,120,100 63.044 42.99 42.95 43.02 42.47 44.67 1,826,104 43.327 -2.72%
2013-10-22 0 64.30 64.25 64.30 63.20 64.80 1,100,406 70,385,207 63.963 44.19 44.16 44.19 43.43 44.53 1,601,160 43.959 1.18%
2013-10-21 0 63.55 63.50 63.55 63.50 65.30 1,293,450 82,826,197 64.035 43.68 43.64 43.68 43.64 44.88 1,882,051 44.008 -1.17%
2013-10-18 0 64.30 64.25 64.30 64.15 65.50 1,348,126 87,012,118 64.543 44.19 44.16 44.19 44.09 45.02 1,961,608 44.358 -0.31%
2013-10-17 0 64.50 64.50 64.55 64.00 67.00 2,491,241 163,249,112 65.529 44.33 44.33 44.36 43.98 46.05 3,624,912 45.035 -1.53%
2013-10-16 0 65.50 65.45 65.70 64.80 68.00 1,417,406 93,864,591 66.223 45.02 44.98 45.15 44.53 46.73 2,062,415 45.512 -2.46%
2013-10-15 0 67.15 66.95 67.15 65.95 68.45 1,452,700 97,600,690 67.186 46.15 46.01 46.15 45.32 47.04 2,113,770 46.174 0.67%
2013-10-11 0 66.70 66.55 66.65 65.00 67.10 1,887,020 125,847,592 66.691 45.84 45.74 45.81 44.67 46.11 2,745,733 45.834 3.41%
2013-10-10 0 64.50 64.40 65.00 61.85 65.30 2,634,500 167,676,002 63.646 44.33 44.26 44.67 42.51 44.88 3,833,363 43.741 5.56%
2013-10-09 0 61.10 61.00 61.10 60.45 62.90 909,000 55,954,600 61.556 41.99 41.92 41.99 41.54 43.23 1,322,652 42.305 -2.32%
2013-10-08 0 62.55 62.50 62.55 62.10 63.70 669,625 41,855,981 62.507 42.99 42.95 42.99 42.68 43.78 974,346 42.958 0.00%
2013-10-07 0 62.55 62.50 62.55 61.75 64.25 1,427,000 89,235,762 62.534 42.99 42.95 42.99 42.44 44.16 2,076,375 42.977 -2.57%
2013-10-04 0 64.20 63.80 64.00 61.00 64.80 1,112,258 70,295,065 63.200 44.12 43.85 43.98 41.92 44.53 1,618,405 43.435 0.71%
2013-10-03 0 63.75 63.40 63.75 60.65 64.50 1,638,831 103,826,473 63.354 43.81 43.57 43.81 41.68 44.33 2,384,602 43.540 5.37%
2013-10-02 0 60.50 60.40 60.55 58.00 61.50 1,434,107 86,666,487 60.432 41.58 41.51 41.61 39.86 42.27 2,086,716 41.532 3.15%
2013-09-30 0 58.65 58.65 59.10 58.00 60.00 1,149,695 68,219,684 59.337 40.31 40.31 40.62 39.86 41.24 1,672,878 40.780 -1.43%
2013-09-27 0 59.50 59.40 59.50 58.15 59.60 506,250 29,944,532 59.150 40.89 40.82 40.89 39.96 40.96 736,626 40.651 0.00%
2013-09-26 0 59.50 59.20 59.60 57.05 60.25 917,175 53,715,662 58.566 40.89 40.69 40.96 39.21 41.41 1,334,547 40.250 2.32%
2013-09-25 0 58.15 58.15 58.25 57.95 59.45 932,500 54,357,300 58.292 39.96 39.96 40.03 39.83 40.86 1,356,846 40.062 -1.52%
2013-09-24 0 59.05 58.80 59.20 56.85 59.20 1,731,430 101,022,310 58.346 40.58 40.41 40.69 39.07 40.69 2,519,339 40.099 5.35%
2013-09-23 0 56.05 56.05 56.10 54.00 57.80 1,231,165 69,647,450 56.570 38.52 38.52 38.56 37.11 39.72 1,791,422 38.878 2.47%
2013-09-19 0 54.70 54.10 54.70 53.80 54.70 747,000 40,466,850 54.172 37.59 37.18 37.59 36.97 37.59 1,086,932 37.230 2.05%
2013-09-18 0 53.60 53.35 53.45 51.90 54.25 808,000 43,139,873 53.391 36.84 36.67 36.73 35.67 37.28 1,175,691 36.693 0.56%
2013-09-17 0 53.30 53.20 53.30 52.95 54.70 687,840 36,970,000 53.748 36.63 36.56 36.63 36.39 37.59 1,000,850 36.939 0.95%
2013-09-16 0 52.80 52.75 52.95 50.25 52.95 710,750 37,136,725 52.250 36.29 36.25 36.39 34.53 36.39 1,034,186 35.909 4.87%
2013-09-13 0 50.35 50.00 50.50 48.70 50.55 538,000 26,759,567 49.739 34.60 34.36 34.71 33.47 34.74 782,824 34.183 1.21%
2013-09-12 0 49.75 49.65 49.80 48.30 49.80 476,500 23,490,419 49.298 34.19 34.12 34.23 33.19 34.23 693,337 33.880 1.95%
2013-09-11 0 48.80 48.75 49.00 48.10 49.80 731,205 35,860,285 49.043 33.54 33.50 33.68 33.06 34.23 1,063,949 33.705 -0.31%
2013-09-10 0 48.95 48.60 49.00 47.80 49.15 1,212,033 58,770,807 48.489 33.64 33.40 33.68 32.85 33.78 1,763,584 33.325 1.03%
2013-09-09 0 48.45 48.40 48.50 48.35 49.50 405,008 19,891,271 49.113 33.30 33.26 33.33 33.23 34.02 589,312 33.753 -1.52%
2013-09-06 0 49.20 48.90 49.20 48.10 49.35 1,055,500 51,514,675 48.806 33.81 33.61 33.81 33.06 33.92 1,535,819 33.542 0.82%
2013-09-05 0 48.80 48.65 49.00 47.65 49.30 841,500 41,013,175 48.738 33.54 33.43 33.68 32.75 33.88 1,224,435 33.496 2.41%
2013-09-04 0 47.65 47.35 47.70 47.05 48.25 1,782,000 84,665,062 47.511 32.75 32.54 32.78 32.34 33.16 2,592,922 32.652 0.00%
2013-09-03 0 47.65 47.55 47.65 46.20 47.65 793,000 37,233,457 46.953 32.75 32.68 32.75 31.75 32.75 1,153,865 32.268 3.59%
2013-09-02 0 46.00 45.95 46.05 45.70 46.70 976,500 44,987,239 46.070 31.61 31.58 31.65 31.41 32.09 1,420,869 31.662 0.31%
2013-08-30 0 46.30 46.25 46.50 45.80 46.70 685,500 31,592,237 46.086 31.52 31.48 31.65 31.18 31.79 1,007,015 31.372 0.33%
2013-08-29 0 46.15 46.05 46.15 45.20 46.85 518,677 23,977,778 46.229 31.42 31.35 31.42 30.77 31.89 761,949 31.469 0.44%
2013-08-28 0 45.95 45.95 46.00 44.65 46.30 698,000 31,857,326 45.641 31.28 31.28 31.31 30.39 31.52 1,025,378 31.069 0.33%
2013-08-27 0 45.80 45.60 45.85 45.15 46.25 433,650 19,839,717 45.751 31.18 31.04 31.21 30.73 31.48 637,042 31.144 -0.43%
2013-08-26 0 46.00 45.90 46.10 45.25 47.60 487,760 22,653,137 46.443 31.31 31.25 31.38 30.80 32.40 716,531 31.615 -1.60%
2013-08-23 0 46.75 46.65 46.70 44.85 48.00 1,585,713 73,930,156 46.623 31.82 31.76 31.79 30.53 32.67 2,329,449 31.737 4.24%
2013-08-22 0 44.85 44.70 44.90 43.85 44.90 971,232 43,224,744 44.505 30.53 30.43 30.56 29.85 30.56 1,426,762 30.296 -1.64%
2013-08-21 0 45.60 45.65 45.80 43.05 46.15 1,667,270 75,210,249 45.110 31.04 31.08 31.18 29.31 31.42 2,449,259 30.707 7.67%
2013-08-20 0 42.35 42.10 42.35 41.80 44.30 1,056,610 45,043,335 42.630 28.83 28.66 28.83 28.45 30.16 1,552,185 29.019 -3.64%
2013-08-19 0 43.95 43.90 43.95 43.80 44.50 864,700 38,079,242 44.038 29.92 29.88 29.92 29.82 30.29 1,270,264 29.977 0.92%
2013-08-16 0 43.55 43.50 43.55 41.55 43.75 831,500 35,753,850 42.999 29.65 29.61 29.65 28.28 29.78 1,221,493 29.271 3.32%
2013-08-15 0 42.15 42.10 42.20 42.00 43.30 771,925 32,714,917 42.381 28.69 28.66 28.73 28.59 29.48 1,133,976 28.850 -1.98%
2013-08-13 0 43.00 42.95 43.00 42.55 43.30 966,135 41,479,260 42.933 29.27 29.24 29.27 28.96 29.48 1,419,275 29.226 1.06%
2013-08-12 0 42.55 42.10 42.55 41.75 43.10 1,501,500 63,739,229 42.450 28.96 28.66 28.96 28.42 29.34 2,205,739 28.897 -1.62%
2013-08-09 0 43.25 43.05 43.30 42.75 43.75 1,302,750 56,278,457 43.200 29.44 29.31 29.48 29.10 29.78 1,913,770 29.407 -1.03%
2013-08-08 0 43.70 43.65 43.70 42.40 44.25 1,812,350 78,415,063 43.267 29.75 29.71 29.75 28.86 30.12 2,662,384 29.453 -1.80%
2013-08-07 0 44.50 44.45 44.50 40.55 45.15 4,296,500 187,838,318 43.719 30.29 30.26 30.29 27.60 30.73 6,311,659 29.761 6.46%
2013-08-06 1 41.80 41.30 42.00 41.15 43.35 192,500 8,079,650 41.972 28.45 28.11 28.59 28.01 29.51 282,787 28.572 -3.58%
2013-08-05 0 43.35 43.20 43.35 41.50 43.50 4,609,470 195,667,127 42.449 29.51 29.41 29.51 28.25 29.61 6,771,419 28.896 9.75%
2013-08-02 0 39.50 39.50 39.55 38.60 39.70 2,311,340 90,690,898 39.237 26.89 26.89 26.92 26.28 27.02 3,395,412 26.710 2.33%
2013-08-01 0 38.60 38.60 38.70 36.85 38.70 1,444,649 54,704,611 37.867 26.28 26.28 26.34 25.08 26.34 2,122,223 25.777 3.07%
2013-07-31 0 37.45 37.45 37.50 36.85 37.80 2,400,300 89,475,409 37.277 25.49 25.49 25.53 25.08 25.73 3,526,097 25.375 0.13%
2013-07-30 0 37.40 37.05 37.40 35.75 37.45 1,604,071 58,327,765 36.362 25.46 25.22 25.46 24.34 25.49 2,356,418 24.753 4.62%
2013-07-29 0 35.75 35.70 35.80 35.55 36.55 1,756,000 63,429,684 36.122 24.34 24.30 24.37 24.20 24.88 2,579,605 24.589 -3.25%
2013-07-26 0 36.95 36.90 36.95 36.55 37.85 1,026,000 38,000,812 37.038 25.15 25.12 25.15 24.88 25.77 1,507,218 25.213 -0.54%
2013-07-25 0 37.15 37.15 37.20 37.15 38.55 1,901,140 71,299,457 37.504 25.29 25.29 25.32 25.29 26.24 2,792,819 25.530 -3.00%
2013-07-24 0 38.30 38.30 38.35 35.65 38.45 4,499,900 166,515,011 37.004 26.07 26.07 26.11 24.27 26.17 6,610,458 25.190 -1.03%
2013-07-23 0 38.70 38.65 38.70 38.55 39.80 2,491,675 97,352,521 39.071 26.34 26.31 26.34 26.24 27.09 3,660,329 26.597 -2.27%
2013-07-22 0 39.60 39.45 39.60 38.10 39.80 514,000 20,065,750 39.038 26.96 26.85 26.96 25.94 27.09 755,078 26.574 2.46%
2013-07-19 0 38.65 38.55 38.60 38.15 39.50 1,032,200 39,842,895 38.600 26.31 26.24 26.28 25.97 26.89 1,516,326 26.276 -1.15%
2013-07-18 0 39.10 39.00 39.25 38.35 41.80 2,608,768 103,541,742 39.690 26.62 26.55 26.72 26.11 28.45 3,832,341 27.018 -4.40%
2013-07-17 0 40.90 40.90 41.00 38.40 41.75 5,286,800 214,927,508 40.654 27.84 27.84 27.91 26.14 28.42 7,766,433 27.674 5.96%
2013-07-16 0 38.60 38.45 38.85 36.35 38.95 4,419,000 167,765,095 37.964 26.28 26.17 26.45 24.74 26.51 6,491,614 25.843 8.58%
2013-07-15 0 35.55 35.35 35.60 35.40 36.60 4,340,000 154,841,712 35.678 24.20 24.06 24.23 24.10 24.91 6,375,561 24.287 -0.28%
2013-07-12 0 35.65 35.65 35.90 35.10 37.05 3,059,800 110,283,357 36.043 24.27 24.27 24.44 23.89 25.22 4,494,918 24.535 2.44%
2013-07-11 0 34.80 34.75 34.80 32.90 35.25 2,934,500 101,371,830 34.545 23.69 23.66 23.69 22.40 24.00 4,310,849 23.516 5.45%
2013-07-10 0 33.00 33.00 33.05 32.40 33.90 6,178,032 204,542,875 33.108 22.46 22.46 22.50 22.06 23.08 9,075,673 22.537 0.00%
2013-07-09 0 33.00 32.95 33.00 29.50 33.60 4,585,872 145,436,388 31.714 22.46 22.43 22.46 20.08 22.87 6,736,753 21.588 4.27%
2013-07-08 0 31.65 31.55 31.70 31.55 33.40 3,996,000 129,565,000 32.424 21.54 21.48 21.58 21.48 22.74 5,870,217 22.072 -2.47%
2013-07-05 0 32.45 32.35 32.40 29.75 33.20 8,655,156 277,398,199 32.050 22.09 22.02 22.06 20.25 22.60 12,714,626 21.817 4.68%
2013-07-04 0 31.00 30.65 30.70 30.70 35.60 11,724,840 380,695,384 32.469 21.10 20.86 20.90 20.90 24.23 17,224,064 22.103 -17.22%
2013-07-03 0 37.45 37.35 37.55 35.00 42.50 8,937,094 337,978,082 37.817 25.49 25.43 25.56 23.83 28.93 13,128,800 25.743 -13.01%
2013-07-02 0 43.05 42.90 43.10 42.20 44.45 2,338,945 100,737,072 43.069 29.31 29.20 29.34 28.73 30.26 3,435,965 29.318 -1.03%
2013-06-28 0 43.50 43.30 43.80 42.15 44.90 5,847,068 255,223,038 43.650 29.61 29.48 29.82 28.69 30.56 8,589,479 29.713 -7.55%
2013-06-27 0 47.05 47.00 47.10 46.75 48.10 553,208 26,120,309 47.216 32.03 31.99 32.06 31.82 32.74 812,675 32.141 0.64%
2013-06-26 0 46.75 46.40 46.90 44.70 47.40 1,120,520 51,525,752 45.984 31.82 31.59 31.93 30.43 32.27 1,646,070 31.302 5.06%
2013-06-25 0 44.50 44.20 44.80 44.00 45.50 1,294,710 57,893,779 44.716 30.29 30.09 30.50 29.95 30.97 1,901,959 30.439 -2.63%
2013-06-24 0 45.70 45.35 45.85 45.05 47.20 1,361,500 61,909,900 45.472 31.11 30.87 31.21 30.67 32.13 2,000,075 30.954 -4.09%
2013-06-21 0 47.65 47.55 47.70 44.60 48.40 1,797,500 84,806,260 47.180 32.44 32.37 32.47 30.36 32.95 2,640,569 32.117 4.38%
2013-06-20 0 45.65 45.55 45.70 44.60 46.20 1,095,000 49,827,116 45.504 31.08 31.01 31.11 30.36 31.45 1,608,581 30.976 -0.76%
2013-06-19 0 46.00 46.00 46.05 43.50 46.75 1,463,793 66,579,496 45.484 31.31 31.31 31.35 29.61 31.82 2,150,346 30.962 6.73%
2013-06-18 0 43.10 43.10 43.30 41.50 44.30 623,710 26,895,697 43.122 29.34 29.34 29.48 28.25 30.16 916,245 29.354 2.38%
2013-06-17 0 42.10 42.10 42.15 42.00 43.00 511,640 21,601,994 42.221 28.66 28.66 28.69 28.59 29.27 751,611 28.741 0.24%
2013-06-14 0 42.00 42.00 42.10 41.45 43.80 722,500 30,806,154 42.638 28.59 28.59 28.66 28.22 29.82 1,061,369 29.025 -0.94%
2013-06-13 0 42.40 42.40 42.55 40.20 42.80 1,459,995 60,521,041 41.453 28.86 28.86 28.96 27.37 29.14 2,144,767 28.218 -1.05%
2013-06-11 0 42.85 42.85 42.95 42.70 44.50 618,078 26,699,459 43.198 29.17 29.17 29.24 29.07 30.29 907,971 29.406 -1.15%
2013-06-10 0 43.35 43.05 43.35 43.00 43.95 250,000 10,798,788 43.195 29.51 29.31 29.51 29.27 29.92 367,256 29.404 0.58%
2013-06-07 0 43.10 43.10 43.15 42.30 43.30 293,000 12,523,525 42.742 29.34 29.34 29.37 28.79 29.48 430,424 29.096 -0.46%
2013-06-06 0 43.30 43.30 43.50 42.60 43.80 406,026 17,579,693 43.297 29.48 29.48 29.61 29.00 29.82 596,462 29.473 -1.93%
2013-06-05 0 44.15 44.05 44.20 43.55 44.40 416,000 18,252,962 43.877 30.05 29.99 30.09 29.65 30.22 611,114 29.868 1.03%
2013-06-04 0 43.70 43.45 43.70 43.05 44.10 208,500 9,086,662 43.581 29.75 29.58 29.75 29.31 30.02 306,291 29.667 -1.02%
2013-06-03 0 44.15 44.00 44.30 43.30 44.45 547,786 24,084,170 43.966 30.05 29.95 30.16 29.48 30.26 804,710 29.929 1.96%
2013-05-31 0 43.30 43.65 43.80 43.00 46.95 1,939,000 86,129,578 44.420 29.48 29.71 29.82 29.27 31.96 2,848,436 30.237 -5.97%
2013-05-30 0 46.05 46.00 46.30 45.10 47.15 655,500 30,221,238 46.104 31.35 31.31 31.52 30.70 32.10 962,945 31.384 -2.02%
2013-05-29 0 47.00 46.80 47.00 44.20 48.00 2,098,375 98,510,035 46.946 31.99 31.86 31.99 30.09 32.67 3,082,562 31.957 6.94%
2013-05-28 0 43.95 43.85 43.95 42.40 44.00 327,000 14,263,287 43.619 29.92 29.85 29.92 28.86 29.95 480,371 29.692 3.66%
2013-05-27 0 42.40 42.35 42.40 41.40 43.20 207,200 8,808,875 42.514 28.86 28.83 28.86 28.18 29.41 304,382 28.940 -0.47%
2013-05-24 0 42.60 42.55 42.60 41.70 42.70 321,000 13,559,587 42.242 29.00 28.96 29.00 28.39 29.07 471,556 28.755 1.43%
2013-05-23 0 42.00 42.00 42.05 41.30 42.60 551,040 23,101,755 41.924 28.59 28.59 28.62 28.11 29.00 809,491 28.539 0.12%
2013-05-22 0 41.95 41.85 41.95 41.35 43.10 827,500 35,019,503 42.320 28.56 28.49 28.56 28.15 29.34 1,215,617 28.808 -2.44%
2013-05-21 0 43.00 43.05 43.20 43.00 44.45 776,000 33,623,091 43.329 29.27 29.31 29.41 29.27 30.26 1,139,962 29.495 -3.91%
2013-05-20 0 44.75 44.40 44.80 43.40 45.55 907,500 40,396,550 44.514 30.46 30.22 30.50 29.54 31.01 1,333,139 30.302 5.05%
2013-05-16 0 42.60 42.50 42.60 42.50 43.80 632,200 27,286,132 43.161 29.00 28.93 29.00 28.93 29.82 928,717 29.380 -1.27%
2013-05-15 0 43.15 43.30 43.40 43.00 43.70 440,995 19,115,369 43.346 29.37 29.48 29.54 29.27 29.75 647,832 29.507 -1.26%
2013-05-14 0 43.70 43.60 43.70 43.25 43.90 366,237 15,990,460 43.662 29.75 29.68 29.75 29.44 29.88 538,011 29.721 0.81%
2013-05-13 0 43.35 43.30 43.55 43.15 43.85 366,500 15,920,237 43.439 29.51 29.48 29.65 29.37 29.85 538,397 29.570 0.81%
2013-05-10 0 43.85 43.80 43.90 42.80 43.95 293,000 12,814,993 43.737 29.27 29.24 29.30 28.57 29.34 438,932 29.196 1.74%
2013-05-09 0 43.10 43.00 43.10 43.00 44.00 442,500 19,166,750 43.315 28.77 28.70 28.77 28.70 29.37 662,893 28.914 -1.82%
2013-05-08 0 43.90 43.90 43.95 43.10 44.00 375,300 16,429,970 43.778 29.30 29.30 29.34 28.77 29.37 562,223 29.223 0.69%
2013-05-07 0 43.60 43.20 43.60 42.65 45.75 1,518,016 66,082,173 43.532 29.10 28.84 29.10 28.47 30.54 2,274,082 29.059 -3.86%
2013-05-06 0 45.35 44.95 45.30 44.55 45.75 509,500 22,911,487 44.969 30.27 30.01 30.24 29.74 30.54 763,263 30.018 0.22%
2013-05-03 0 45.25 45.20 45.40 44.70 45.95 519,003 23,471,536 45.224 30.21 30.17 30.31 29.84 30.67 777,499 30.189 0.00%
2013-05-02 0 45.25 44.95 45.25 43.75 45.70 716,000 32,171,912 44.933 30.21 30.01 30.21 29.20 30.51 1,072,613 29.994 1.23%
2013-04-30 0 44.70 44.60 44.70 43.75 45.55 691,000 31,104,775 45.014 29.84 29.77 29.84 29.20 30.41 1,035,161 30.048 2.41%
2013-04-29 0 43.65 43.65 43.85 42.85 44.00 407,690 17,625,233 43.232 29.14 29.14 29.27 28.60 29.37 610,745 28.859 0.34%
2013-04-26 0 43.50 43.45 43.50 42.65 43.65 517,742 22,362,997 43.193 29.04 29.00 29.04 28.47 29.14 775,610 28.833 2.23%
2013-04-25 0 42.55 42.30 42.55 42.10 43.55 795,000 33,879,562 42.616 28.40 28.24 28.40 28.10 29.07 1,190,959 28.447 -1.85%
2013-04-24 0 43.35 43.25 43.35 43.05 43.80 1,179,500 51,093,220 43.318 28.94 28.87 28.94 28.74 29.24 1,766,964 28.916 -2.25%
2013-04-23 0 44.35 44.05 44.35 42.85 44.65 499,000 21,845,575 43.779 29.60 29.40 29.60 28.60 29.81 747,533 29.224 1.14%
2013-04-22 0 43.85 43.85 43.90 43.55 46.00 305,700 13,456,752 44.019 29.27 29.27 29.30 29.07 30.71 457,958 29.384 -1.46%
2013-04-19 0 44.50 44.45 44.50 42.90 46.35 1,299,702 58,378,485 44.917 29.71 29.67 29.71 28.64 30.94 1,947,034 29.983 3.85%
2013-04-18 0 42.85 42.50 42.95 40.75 43.85 2,290,900 95,934,800 41.876 28.60 28.37 28.67 27.20 29.27 3,431,911 27.954 3.38%
2013-04-17 0 41.45 41.45 41.65 40.50 41.60 507,402 20,797,930 40.989 27.67 27.67 27.80 27.03 27.77 760,120 27.361 2.35%
2013-04-16 0 40.50 40.45 40.55 39.60 40.85 187,500 7,533,317 40.178 27.03 27.00 27.07 26.43 27.27 280,887 26.820 -0.49%
2013-04-15 0 40.70 40.65 40.70 40.40 41.40 469,501 19,058,227 40.593 27.17 27.14 27.17 26.97 27.64 703,342 27.097 -0.73%
2013-04-12 0 41.00 40.75 41.00 39.75 41.20 275,503 11,223,439 40.738 27.37 27.20 27.37 26.53 27.50 412,721 27.194 2.24%
2013-04-11 0 40.10 40.05 40.10 39.85 41.40 933,497 37,704,642 40.391 26.77 26.73 26.77 26.60 27.64 1,398,437 26.962 -1.47%
2013-04-10 0 40.70 40.70 41.10 39.80 41.70 1,737,383 70,650,242 40.665 27.17 27.17 27.44 26.57 27.84 2,602,708 27.145 1.75%
2013-04-09 0 40.00 39.95 40.00 39.80 40.75 859,608 34,407,789 40.027 26.70 26.67 26.70 26.57 27.20 1,287,746 26.719 0.00%
2013-04-08 0 40.00 39.90 39.95 38.00 40.35 552,000 22,052,856 39.951 26.70 26.63 26.67 25.37 26.93 826,930 26.668 2.17%
2013-04-05 0 39.15 39.10 39.15 39.00 40.90 999,500 39,557,243 39.577 26.13 26.10 26.13 26.03 27.30 1,497,313 26.419 -3.45%
2013-04-03 0 40.55 40.50 40.55 39.35 41.20 1,013,731 40,899,788 40.346 27.07 27.03 27.07 26.27 27.50 1,518,632 26.932 3.44%
2013-04-02 0 39.20 39.15 39.20 38.50 41.20 814,002 32,398,478 39.801 26.17 26.13 26.17 25.70 27.50 1,219,426 26.569 -3.09%
2013-03-28 0 40.45 40.40 40.45 40.40 42.00 609,700 24,890,950 40.825 27.00 26.97 27.00 26.97 28.04 913,369 27.252 -2.53%
2013-03-27 0 41.50 41.40 41.50 41.40 43.00 501,167 20,934,644 41.772 27.70 27.64 27.70 27.64 28.70 750,779 27.884 -2.35%
2013-03-26 0 42.50 42.40 42.50 39.40 43.00 792,000 33,082,412 41.771 28.37 28.30 28.37 26.30 28.70 1,186,465 27.883 6.52%
2013-03-25 0 39.90 39.80 39.90 39.00 40.50 583,500 22,966,449 39.360 26.63 26.57 26.63 26.03 27.03 874,119 26.274 0.25%
2013-03-22 0 39.80 39.70 39.80 36.95 40.25 2,733,000 106,399,300 38.931 26.57 26.50 26.57 24.67 26.87 4,094,204 25.988 8.89%
2013-03-21 0 36.55 36.55 36.75 36.10 36.95 927,500 33,930,753 36.583 24.40 24.40 24.53 24.10 24.67 1,389,453 24.420 1.95%
2013-03-20 0 35.85 35.65 35.90 35.20 37.05 842,005 30,573,179 36.310 23.93 23.80 23.96 23.50 24.73 1,261,376 24.238 5.75%
2013-03-19 0 33.90 33.90 34.10 33.30 34.95 356,500 12,128,287 34.020 22.63 22.63 22.76 22.23 23.33 534,059 22.710 -0.59%
2013-03-18 0 34.10 34.00 34.20 33.65 34.95 255,202 8,739,432 34.245 22.76 22.70 22.83 22.46 23.33 382,308 22.860 -1.30%
2013-03-15 0 34.55 34.25 34.90 33.65 35.50 977,850 33,916,293 34.685 23.06 22.86 23.30 22.46 23.70 1,464,880 23.153 0.58%
2013-03-14 0 34.35 34.20 34.40 33.20 34.40 566,530 19,273,011 34.019 22.93 22.83 22.96 22.16 22.96 848,697 22.709 1.63%
2013-03-13 0 33.80 33.75 33.90 33.05 34.05 484,930 16,305,489 33.624 22.56 22.53 22.63 22.06 22.73 726,455 22.445 -0.88%
2013-03-12 0 34.10 34.00 34.30 33.10 35.15 1,325,500 44,708,567 33.730 22.76 22.70 22.90 22.10 23.46 1,985,681 22.515 -2.99%
2013-03-11 0 35.15 35.10 35.50 35.05 36.80 317,000 11,402,087 35.969 23.46 23.43 23.70 23.40 24.57 474,886 24.010 -2.90%
2013-03-08 0 36.20 36.15 36.30 35.15 37.90 416,500 15,058,062 36.154 24.16 24.13 24.23 23.46 25.30 623,943 24.134 -0.28%
2013-03-07 0 36.30 36.30 36.50 36.30 36.95 521,063 19,118,324 36.691 24.23 24.23 24.36 24.23 24.67 780,585 24.492 -1.76%
2013-03-06 0 36.95 36.90 36.95 35.45 37.40 788,000 28,880,093 36.650 24.67 24.63 24.67 23.66 24.97 1,180,473 24.465 5.72%
2013-03-05 0 34.95 34.90 35.30 33.60 35.90 829,750 28,499,133 34.347 23.33 23.30 23.56 22.43 23.96 1,243,017 22.927 3.25%
2013-03-04 0 33.85 33.85 34.10 33.10 34.35 498,815 16,853,839 33.788 22.60 22.60 22.76 22.10 22.93 747,256 22.554 0.15%
2013-03-01 0 33.80 33.65 33.90 33.60 34.30 344,702 11,733,589 34.040 22.56 22.46 22.63 22.43 22.90 516,385 22.723 -0.59%
2013-02-28 0 34.00 33.80 34.00 33.35 34.30 2,164,000 72,675,498 33.584 22.70 22.56 22.70 22.26 22.90 3,241,807 22.418 1.95%
2013-02-27 0 33.35 33.30 33.50 32.45 33.80 83,404 2,759,285 33.083 22.26 22.23 22.36 21.66 22.56 124,944 22.084 2.14%
2013-02-26 0 32.65 32.55 32.80 32.20 33.70 594,302 19,570,081 32.930 21.79 21.73 21.89 21.49 22.50 890,301 21.981 -3.12%
2013-02-25 0 33.70 33.70 33.80 33.30 33.80 178,700 6,012,285 33.645 22.50 22.50 22.56 22.23 22.56 267,704 22.459 1.20%
2013-02-22 0 33.30 33.00 33.30 32.80 33.65 220,504 7,278,580 33.009 22.23 22.03 22.23 21.89 22.46 330,329 22.034 0.91%
2013-02-21 0 33.00 32.95 33.20 32.45 33.60 321,000 10,607,721 33.046 22.03 22.00 22.16 21.66 22.43 480,878 22.059 -2.08%
2013-02-20 0 33.70 33.55 33.85 32.40 34.00 855,000 28,420,701 33.241 22.50 22.40 22.60 21.63 22.70 1,280,843 22.189 -0.15%
2013-02-19 0 33.75 33.70 33.80 33.60 34.15 352,000 11,927,887 33.886 22.53 22.50 22.56 22.43 22.80 527,318 22.620 0.60%
2013-02-18 0 33.55 33.55 33.70 33.30 34.00 332,500 11,163,350 33.574 22.40 22.40 22.50 22.23 22.70 498,106 22.412 -1.03%
2013-02-15 0 33.90 33.90 33.95 33.40 34.15 2,012,300 67,812,229 33.699 22.63 22.63 22.66 22.30 22.80 3,014,551 22.495 0.74%
2013-02-14 0 33.65 33.60 33.65 33.45 33.80 554,500 18,667,237 33.665 22.46 22.43 22.46 22.33 22.56 830,675 22.472 0.45%
2013-02-08 0 33.50 33.50 33.70 32.00 34.30 945,000 31,703,362 33.549 22.36 22.36 22.50 21.36 22.90 1,415,669 22.395 -2.76%
2013-02-07 0 34.45 34.45 34.50 33.85 35.25 995,600 34,372,450 34.524 23.00 23.00 23.03 22.60 23.53 1,491,471 23.046 -2.27%
2013-02-06 0 35.25 35.20 35.25 33.30 35.70 826,258 28,799,661 34.856 23.53 23.50 23.53 22.23 23.83 1,237,786 23.267 5.07%
2013-02-05 0 33.55 33.55 33.60 33.10 33.60 474,500 15,856,625 33.418 22.40 22.40 22.43 22.10 22.43 710,830 22.307 0.15%
2013-02-04 0 33.50 33.35 33.60 32.70 34.00 1,143,800 37,987,642 33.212 22.36 22.26 22.43 21.83 22.70 1,713,484 22.170 2.92%
2013-02-01 0 32.55 32.50 32.60 32.25 33.00 417,200 13,608,980 32.620 21.73 21.69 21.76 21.53 22.03 624,992 21.775 1.24%
2013-01-31 0 32.15 32.05 32.20 31.30 33.20 982,500 31,763,003 32.329 21.46 21.39 21.49 20.89 22.16 1,471,846 21.580 -0.16%
2013-01-30 0 32.20 32.10 32.20 31.80 32.40 452,044 14,538,558 32.162 21.49 21.43 21.49 21.23 21.63 677,190 21.469 -0.92%
2013-01-29 0 32.50 32.40 32.50 31.55 32.55 567,500 18,365,225 32.362 21.69 21.63 21.69 21.06 21.73 850,150 21.602 2.85%
2013-01-28 0 31.60 31.55 31.80 31.00 31.90 955,000 30,048,560 31.464 21.09 21.06 21.23 20.69 21.29 1,430,649 21.003 1.77%
2013-01-25 0 31.05 31.05 31.20 29.70 32.45 2,114,500 64,733,287 30.614 20.73 20.73 20.83 19.83 21.66 3,167,652 20.436 -4.31%
2013-01-24 0 32.45 32.30 32.45 30.00 32.55 1,177,500 37,734,450 32.046 21.66 21.56 21.66 20.03 21.73 1,763,968 21.392 5.87%
2013-01-23 0 30.65 30.45 30.70 30.00 30.90 630,517 19,212,658 30.471 20.46 20.33 20.49 20.03 20.63 944,554 20.340 2.00%
2013-01-22 0 30.05 29.85 30.00 29.55 30.45 591,214 17,652,952 29.859 20.06 19.93 20.03 19.73 20.33 885,675 19.932 1.86%
2013-01-21 0 29.50 29.25 29.50 29.20 29.90 435,500 12,854,475 29.517 19.69 19.53 19.69 19.49 19.96 652,406 19.703 0.17%
2013-01-18 0 29.45 29.45 29.60 29.20 29.85 281,500 8,315,175 29.539 19.66 19.66 19.76 19.49 19.93 421,705 19.718 1.38%
2013-01-17 0 29.05 28.90 29.05 28.20 29.30 526,000 15,131,650 28.767 19.39 19.29 19.39 18.82 19.56 787,981 19.203 -1.19%
2013-01-16 0 29.40 29.30 29.45 29.05 29.90 356,500 10,495,400 29.440 19.63 19.56 19.66 19.39 19.96 534,059 19.652 -1.18%
2013-01-15 0 29.75 29.65 29.90 29.60 30.35 889,000 26,583,914 29.903 19.86 19.79 19.96 19.76 20.26 1,331,777 19.961 -0.83%
2013-01-14 0 30.00 29.95 30.05 29.75 30.65 2,013,503 60,379,705 29.987 20.03 19.99 20.06 19.86 20.46 3,016,353 20.017 1.01%
2013-01-11 0 29.70 29.65 29.70 28.80 30.80 1,169,500 34,693,925 29.666 19.83 19.79 19.83 19.22 20.56 1,751,984 19.803 4.58%
2013-01-10 0 28.40 28.15 28.45 27.60 28.45 1,620,500 45,613,425 28.148 18.96 18.79 18.99 18.42 18.99 2,427,610 18.789 3.46%
2013-01-09 0 27.45 27.40 27.50 26.65 28.20 1,379,500 37,513,662 27.194 18.32 18.29 18.36 17.79 18.82 2,066,577 18.153 -2.66%
2013-01-08 0 28.20 28.10 28.20 27.90 29.15 1,093,008 30,973,466 28.338 18.82 18.76 18.82 18.62 19.46 1,637,394 18.916 -4.41%
2013-01-07 0 29.50 29.45 29.50 27.85 29.95 1,632,508 47,150,319 28.882 19.69 19.66 19.69 18.59 19.99 2,445,598 19.280 4.42%
2013-01-04 0 28.25 28.05 28.25 26.55 28.50 1,211,003 33,659,573 27.795 18.86 18.72 18.86 17.72 19.02 1,814,158 18.554 3.86%
2013-01-03 0 27.20 27.20 27.30 25.65 27.60 1,642,500 44,258,825 26.946 18.16 18.16 18.22 17.12 18.42 2,460,567 17.987 6.67%
2013-01-02 0 25.50 25.40 25.50 24.45 25.65 610,506 15,454,234 25.314 17.02 16.96 17.02 16.32 17.12 914,576 16.898 5.37%
2012-12-31 0 24.20 24.10 24.20 24.10 24.35 47,000 1,136,675 24.185 16.15 16.09 16.15 16.09 16.25 70,409 16.144 -0.41%
2012-12-28 0 24.30 24.25 24.40 23.65 24.60 463,018 11,200,122 24.189 16.22 16.19 16.29 15.79 16.42 693,630 16.147 1.25%
2012-12-27 0 24.00 24.00 24.05 23.00 24.15 1,435,706 33,943,116 23.642 16.02 16.02 16.05 15.35 16.12 2,150,777 15.782 4.58%
2012-12-24 0 22.95 22.85 22.90 22.30 23.05 273,500 6,274,000 22.940 15.32 15.25 15.29 14.89 15.39 409,720 15.313 1.10%
2012-12-21 0 22.70 22.65 22.90 22.30 23.00 540,500 12,309,782 22.775 15.15 15.12 15.29 14.89 15.35 809,703 15.203 0.44%
2012-12-20 0 22.60 22.50 22.60 22.30 22.85 901,500 20,437,925 22.671 15.09 15.02 15.09 14.89 15.25 1,350,503 15.134 0.89%
2012-12-19 0 22.40 22.35 22.50 22.30 23.05 795,509 17,987,469 22.611 14.95 14.92 15.02 14.89 15.39 1,191,722 15.094 -2.18%
2012-12-18 0 22.90 22.80 22.95 22.70 23.80 1,347,000 31,222,548 23.179 15.29 15.22 15.32 15.15 15.89 2,017,890 15.473 -2.97%
2012-12-17 0 23.60 23.60 23.70 23.30 24.50 586,000 13,872,537 23.673 15.75 15.75 15.82 15.55 16.35 877,864 15.803 -1.67%
2012-12-14 0 24.00 23.95 24.00 23.80 24.30 727,500 17,524,455 24.089 16.02 15.99 16.02 15.89 16.22 1,089,840 16.080 -1.23%
2012-12-13 0 24.30 24.20 24.35 24.00 24.35 384,398 9,319,944 24.246 16.22 16.15 16.25 16.02 16.25 575,852 16.185 0.00%
2012-12-12 0 24.30 24.10 24.35 23.60 24.50 832,000 20,048,112 24.096 16.22 16.09 16.25 15.75 16.35 1,246,388 16.085 1.89%
2012-12-11 0 23.85 23.75 23.85 23.40 24.25 333,000 7,936,725 23.834 15.92 15.85 15.92 15.62 16.19 498,855 15.910 0.21%
2012-12-10 0 23.80 23.80 24.00 23.75 24.50 611,000 14,648,800 23.975 15.89 15.89 16.02 15.85 16.35 915,316 16.004 -3.64%
2012-12-07 0 24.70 24.65 24.80 24.65 25.10 535,504 13,320,613 24.875 16.49 16.45 16.55 16.45 16.75 802,218 16.605 -1.59%
2012-12-06 0 25.10 25.05 25.20 24.75 25.20 1,224,004 30,618,400 25.015 16.75 16.72 16.82 16.52 16.82 1,833,634 16.698 0.60%
2012-12-05 0 24.95 24.90 25.00 24.35 25.00 1,544,005 38,353,435 24.840 16.65 16.62 16.69 16.25 16.69 2,313,015 16.582 -1.19%
2012-12-04 0 25.25 25.30 25.45 24.05 25.40 3,264,006 81,619,062 25.006 16.86 16.89 16.99 16.05 16.96 4,889,684 16.692 4.77%
2012-12-03 0 24.10 23.95 24.10 23.50 24.40 768,500 18,579,775 24.177 16.09 15.99 16.09 15.69 16.29 1,151,261 16.139 2.77%
2012-11-30 0 23.45 23.40 23.45 23.30 24.40 666,002 15,801,598 23.726 15.65 15.62 15.65 15.55 16.29 997,712 15.838 -0.21%
2012-11-29 0 23.50 23.45 23.50 23.40 24.35 579,500 13,703,275 23.647 15.69 15.65 15.69 15.62 16.25 868,127 15.785 -1.47%
2012-11-28 0 23.85 23.75 23.80 23.50 24.90 251,339 6,072,203 24.159 15.92 15.85 15.89 15.69 16.62 376,521 16.127 -3.25%
2012-11-27 0 24.65 24.45 24.70 23.65 24.70 2,563,191 62,514,213 24.389 16.45 16.32 16.49 15.79 16.49 3,839,819 16.281 4.23%
2012-11-26 0 23.65 23.65 23.70 22.70 23.65 1,034,500 24,086,250 23.283 15.79 15.79 15.82 15.15 15.79 1,549,745 15.542 2.38%
2012-11-23 0 23.10 23.10 23.15 22.80 23.40 506,000 11,701,100 23.125 15.42 15.42 15.45 15.22 15.62 758,019 15.436 0.87%
2012-11-22 0 22.90 22.85 22.95 21.70 23.10 692,000 15,558,600 22.484 15.29 15.25 15.32 14.49 15.42 1,036,659 15.008 6.26%
2012-11-21 0 21.55 21.55 21.65 21.35 22.15 387,500 8,408,225 21.699 14.39 14.39 14.45 14.25 14.79 580,499 14.484 -2.05%
2012-11-20 0 22.00 21.80 22.00 21.70 22.05 370,000 8,108,450 21.915 14.69 14.55 14.69 14.49 14.72 554,283 14.629 1.38%
2012-11-19 0 21.70 21.60 21.80 21.50 22.20 261,500 5,671,500 21.688 14.49 14.42 14.55 14.35 14.82 391,743 14.478 -1.36%
2012-11-16 0 22.00 21.95 22.00 21.75 22.50 628,997 13,855,604 22.028 14.69 14.65 14.69 14.52 15.02 942,277 14.704 1.62%
2012-11-15 0 21.65 21.55 21.70 20.35 21.75 1,673,000 35,813,825 21.407 14.45 14.39 14.49 13.58 14.52 2,506,258 14.290 6.13%
2012-11-14 0 20.40 20.40 20.45 19.86 20.50 1,849,367 37,358,288 20.201 13.62 13.62 13.65 13.26 13.68 2,770,467 13.484 2.10%
2012-11-13 0 19.98 19.94 19.98 19.82 20.10 484,000 9,670,625 19.981 13.34 13.31 13.34 13.23 13.42 725,062 13.338 0.00%
2012-11-12 0 19.98 19.94 19.98 19.94 20.35 375,500 7,506,960 19.992 13.34 13.31 13.34 13.31 13.58 562,522 13.345 0.00%
2012-11-09 0 19.98 19.96 20.00 19.90 20.35 703,500 14,075,325 20.008 13.34 13.32 13.35 13.28 13.58 1,053,887 13.356 0.00%
2012-11-08 0 19.98 19.94 19.98 19.80 20.15 276,502 5,514,419 19.944 13.34 13.31 13.34 13.22 13.45 414,217 13.313 0.00%
2012-11-07 0 19.98 19.94 19.98 19.82 20.35 885,000 17,684,972 19.983 13.34 13.31 13.34 13.23 13.58 1,325,785 13.339 0.00%
2012-11-06 0 19.98 19.94 20.00 19.80 20.15 384,500 7,685,885 19.989 13.34 13.31 13.35 13.22 13.45 576,005 13.343 0.00%
2012-11-05 0 19.98 19.82 20.00 19.82 20.05 141,500 2,824,185 19.959 13.34 13.23 13.35 13.23 13.38 211,976 13.323 -0.10%
2012-11-02 0 20.00 19.94 20.00 19.88 20.25 546,279 10,951,032 20.047 13.35 13.31 13.35 13.27 13.52 818,360 13.382 0.60%
2012-11-01 0 19.88 19.82 19.92 19.82 20.15 536,420 10,689,679 19.928 13.27 13.23 13.30 13.23 13.45 803,591 13.302 0.00%
2012-10-31 0 19.88 19.80 19.88 19.80 20.10 172,000 3,426,910 19.924 13.27 13.22 13.27 13.22 13.42 257,667 13.300 0.40%
2012-10-30 0 19.80 19.76 19.80 19.78 20.00 142,500 2,832,870 19.880 13.22 13.19 13.22 13.20 13.35 213,474 13.270 -0.90%
2012-10-29 0 19.98 20.00 20.10 19.92 20.40 100,000 1,998,760 19.988 13.34 13.35 13.42 13.30 13.62 149,806 13.342 0.20%
2012-10-26 0 19.94 19.92 19.96 19.92 20.25 263,000 5,262,635 20.010 13.31 13.30 13.32 13.30 13.52 393,990 13.357 -1.29%
2012-10-25 0 20.20 20.05 20.20 19.96 20.55 612,040 12,354,807 20.186 13.48 13.38 13.48 13.32 13.72 916,874 13.475 -1.46%
2012-10-24 0 20.50 20.35 20.50 20.15 20.85 686,500 13,961,125 20.337 13.68 13.58 13.68 13.45 13.92 1,028,420 13.575 1.23%
2012-10-22 0 20.25 20.20 20.25 19.78 20.40 262,000 5,309,085 20.264 13.52 13.48 13.52 13.20 13.62 392,492 13.527 2.17%
2012-10-19 0 19.82 19.82 19.94 19.82 20.60 556,500 11,232,960 20.185 13.23 13.23 13.31 13.23 13.75 833,672 13.474 -3.32%
2012-10-18 0 20.50 20.40 20.50 20.40 20.60 671,500 13,765,525 20.500 13.68 13.62 13.68 13.62 13.75 1,005,949 13.684 -0.49%
2012-10-17 0 20.60 20.40 20.60 20.05 20.60 527,500 10,794,775 20.464 13.75 13.62 13.75 13.38 13.75 790,228 13.660 0.24%
2012-10-16 0 20.55 20.55 20.70 20.50 21.25 348,500 7,291,862 20.924 13.72 13.72 13.82 13.68 14.18 522,075 13.967 -1.20%
2012-10-15 0 20.80 20.70 20.80 20.55 21.10 644,500 13,438,835 20.852 13.88 13.82 13.88 13.72 14.08 965,501 13.919 -0.48%
2012-10-12 0 20.90 20.75 20.90 20.20 21.00 595,000 12,316,950 20.701 13.95 13.85 13.95 13.48 14.02 891,347 13.818 2.45%
2012-10-11 0 20.40 20.40 20.50 19.22 20.80 1,535,022 31,104,062 20.263 13.62 13.62 13.68 12.83 13.88 2,299,558 13.526 4.51%
2012-10-10 0 19.52 19.50 19.54 19.10 19.54 3,416,554 66,224,905 19.384 13.03 13.02 13.04 12.75 13.04 5,118,210 12.939 1.24%
2012-10-09 0 19.28 19.20 19.28 19.20 19.52 1,418,500 27,352,884 19.283 12.87 12.82 12.87 12.82 13.03 2,125,001 12.872 -1.03%
2012-10-08 0 19.48 19.48 19.54 19.22 19.54 443,503 8,616,663 19.429 13.00 13.00 13.04 12.83 13.04 664,395 12.969 0.72%
2012-10-05 0 19.34 19.20 19.32 19.10 19.38 2,016,003 38,656,487 19.175 12.91 12.82 12.90 12.75 12.94 3,020,098 12.800 2.00%
2012-10-04 0 18.96 18.94 19.00 18.90 19.50 725,500 13,869,130 19.117 12.66 12.64 12.68 12.62 13.02 1,086,844 12.761 -2.77%
2012-10-03 0 19.50 19.50 19.58 19.42 19.86 1,454,000 28,704,385 19.742 13.02 13.02 13.07 12.96 13.26 2,178,182 13.178 -1.91%
2012-09-28 0 19.88 19.84 20.00 19.70 20.30 338,500 6,769,025 19.997 13.27 13.24 13.35 13.15 13.55 507,094 13.349 0.91%
2012-09-27 0 19.70 19.70 19.72 19.70 20.40 246,000 4,892,000 19.886 13.15 13.15 13.16 13.15 13.62 368,523 13.275 -1.20%
2012-09-26 0 19.94 19.94 20.00 19.58 20.60 670,000 13,570,415 20.254 13.31 13.31 13.35 13.07 13.75 1,003,702 13.520 -0.80%
2012-09-25 0 20.10 19.94 20.10 19.40 20.20 260,218 5,171,799 19.875 13.42 13.31 13.42 12.95 13.48 389,823 13.267 1.62%
2012-09-24 0 19.78 19.74 19.78 19.60 20.30 631,400 12,527,153 19.840 13.20 13.18 13.20 13.08 13.55 945,876 13.244 -3.98%
2012-09-21 0 20.60 20.60 20.65 20.20 20.90 376,500 7,758,247 20.606 13.75 13.75 13.78 13.48 13.95 564,020 13.755 2.23%
2012-09-20 0 20.15 20.10 20.15 19.78 20.95 325,000 6,558,981 20.181 13.45 13.42 13.45 13.20 13.98 486,870 13.472 -2.89%
2012-09-19 0 20.75 20.75 20.85 20.60 21.70 453,000 9,638,527 21.277 13.85 13.85 13.92 13.75 14.49 678,622 14.203 -2.58%
2012-09-18 0 21.30 21.25 21.30 21.20 21.60 339,000 7,264,537 21.429 14.22 14.18 14.22 14.15 14.42 507,843 14.305 -0.93%
2012-09-17 0 21.50 21.35 21.50 21.05 21.50 1,109,000 23,639,387 21.316 14.35 14.25 14.35 14.05 14.35 1,661,351 14.229 0.70%
2012-09-14 0 21.35 21.25 21.30 20.80 21.40 825,550 17,384,496 21.058 14.25 14.18 14.22 13.88 14.29 1,236,725 14.057 1.91%
2012-09-13 0 20.95 20.85 20.95 20.50 21.20 736,500 15,427,300 20.947 13.98 13.92 13.98 13.68 14.15 1,103,323 13.983 1.95%
2012-09-12 0 20.55 20.45 20.55 20.30 20.55 338,000 6,914,757 20.458 13.72 13.65 13.72 13.55 13.72 506,345 13.656 2.24%
2012-09-11 0 20.10 20.15 20.30 20.05 21.10 467,500 9,594,450 20.523 13.42 13.45 13.55 13.38 14.08 700,344 13.700 -3.60%
2012-09-10 0 20.85 20.70 20.85 20.60 21.35 694,000 14,497,000 20.889 13.92 13.82 13.92 13.75 14.25 1,039,655 13.944 0.24%
2012-09-07 0 20.80 20.55 20.85 19.98 20.85 1,913,000 38,943,447 20.357 13.88 13.72 13.92 13.34 13.92 2,865,793 13.589 5.16%
2012-09-06 0 19.78 19.70 19.78 19.60 19.96 328,000 6,495,330 19.803 13.20 13.15 13.20 13.08 13.32 491,364 13.219 0.41%
2012-09-05 0 19.70 19.58 19.70 19.30 19.70 933,000 18,204,455 19.512 13.15 13.07 13.15 12.88 13.15 1,397,692 13.025 1.03%
2012-09-04 0 19.50 19.46 19.50 19.32 19.80 1,011,500 19,772,420 19.548 13.02 12.99 13.02 12.90 13.22 1,515,290 13.049 3.17%
2012-09-03 0 18.90 18.80 18.90 18.74 19.16 455,506 8,622,704 18.930 12.62 12.55 12.62 12.51 12.79 682,376 12.636 -1.05%
2012-08-31 0 19.10 19.08 19.18 19.04 19.30 933,000 17,913,255 19.200 12.75 12.74 12.80 12.71 12.88 1,397,692 12.816 -0.21%
2012-08-30 0 19.14 19.12 19.14 19.12 19.40 205,500 3,949,470 19.219 12.78 12.76 12.78 12.76 12.95 307,852 12.829 0.47%
2012-08-29 0 19.28 19.24 19.28 19.18 19.28 180,000 3,467,490 19.264 12.72 12.69 12.72 12.65 12.72 272,907 12.706 0.42%
2012-08-28 0 19.20 19.16 19.20 19.14 19.24 428,000 8,207,580 19.177 12.66 12.64 12.66 12.62 12.69 648,912 12.648 0.21%
2012-08-27 0 19.16 19.14 19.22 19.06 19.50 274,505 5,247,474 19.116 12.64 12.62 12.68 12.57 12.86 416,190 12.608 -0.62%
2012-08-24 0 19.28 19.26 19.28 19.22 19.40 357,000 6,881,430 19.276 12.72 12.70 12.72 12.68 12.80 541,265 12.714 0.42%
2012-08-23 0 19.20 19.14 19.22 18.80 19.24 905,500 17,270,820 19.073 12.66 12.62 12.68 12.40 12.69 1,372,873 12.580 1.69%
2012-08-22 0 18.88 18.84 18.88 18.76 18.96 206,850 3,893,728 18.824 12.45 12.43 12.45 12.37 12.51 313,615 12.416 0.00%
2012-08-21 0 18.88 18.78 18.88 18.54 18.90 1,354,000 25,391,620 18.753 12.45 12.39 12.45 12.23 12.47 2,052,866 12.369 1.29%
2012-08-20 0 18.64 18.60 18.64 18.60 18.90 585,000 10,982,270 18.773 12.29 12.27 12.29 12.27 12.47 886,947 12.382 -0.64%
2012-08-17 0 18.76 18.74 18.76 18.50 19.10 1,088,516 20,523,839 18.855 12.37 12.36 12.37 12.20 12.60 1,650,352 12.436 -0.32%
2012-08-16 0 18.82 18.72 18.82 17.60 18.88 1,483,000 27,152,035 18.309 12.41 12.35 12.41 11.61 12.45 2,248,449 12.076 1.18%
2012-08-15 0 18.60 18.62 18.78 18.32 18.76 730,279 13,542,236 18.544 12.27 12.28 12.39 12.08 12.37 1,107,212 12.231 1.42%
2012-08-14 0 18.34 18.34 18.40 18.00 18.40 256,500 4,672,190 18.215 12.10 12.10 12.14 11.87 12.14 388,892 12.014 0.99%
2012-08-13 0 18.16 18.14 18.18 18.02 18.28 160,000 2,900,840 18.130 11.98 11.96 11.99 11.89 12.06 242,584 11.958 -0.11%
2012-08-10 0 18.18 18.14 18.18 18.10 18.32 136,500 2,482,950 18.190 11.99 11.96 11.99 11.94 12.08 206,954 11.998 -1.20%
2012-08-09 0 18.40 18.40 18.42 18.30 18.60 736,100 13,537,560 18.391 12.14 12.14 12.15 12.07 12.27 1,116,037 12.130 0.44%
2012-08-08 0 18.32 18.32 18.34 18.30 18.60 862,524 15,891,765 18.425 12.08 12.08 12.10 12.07 12.27 1,307,715 12.152 -0.11%
2012-08-07 0 18.34 18.26 18.30 17.90 18.48 616,282 11,247,289 18.250 12.10 12.04 12.07 11.81 12.19 934,375 12.037 2.00%
2012-08-06 0 17.98 17.82 17.94 17.56 18.00 281,000 5,021,280 17.869 11.86 11.75 11.83 11.58 11.87 426,038 11.786 1.24%
2012-08-03 0 17.76 17.62 17.78 17.52 18.12 1,039,592 18,451,388 17.749 11.71 11.62 11.73 11.56 11.95 1,576,176 11.706 0.23%
2012-08-02 0 17.72 17.70 17.76 17.44 17.94 236,000 4,184,420 17.731 11.69 11.67 11.71 11.50 11.83 357,811 11.694 0.11%
2012-08-01 0 17.70 17.70 17.80 17.10 17.94 232,099 4,095,932 17.647 11.67 11.67 11.74 11.28 11.83 351,897 11.640 1.72%
2012-07-31 0 17.40 17.40 17.44 16.94 17.50 506,506 8,729,912 17.236 11.48 11.48 11.50 11.17 11.54 767,939 11.368 2.96%
2012-07-30 0 16.90 16.88 17.00 16.66 17.52 433,500 7,379,421 17.023 11.15 11.13 11.21 10.99 11.56 657,251 11.228 2.18%
2012-07-27 0 16.54 16.60 16.68 16.50 16.76 601,000 10,015,376 16.665 10.91 10.95 11.00 10.88 11.05 911,206 10.991 0.98%
2012-07-26 0 16.38 16.38 16.40 16.00 16.74 472,500 7,780,480 16.467 10.80 10.80 10.82 10.55 11.04 716,380 10.861 -1.92%
2012-07-25 0 16.70 16.52 16.68 16.32 17.08 672,000 11,156,660 16.602 11.01 10.90 11.00 10.76 11.27 1,018,852 10.950 -1.88%
2012-07-24 0 17.02 17.02 17.04 17.02 17.68 212,000 3,676,190 17.341 11.23 11.23 11.24 11.23 11.66 321,424 11.437 -2.74%
2012-07-23 0 17.50 17.40 17.50 17.32 17.84 337,000 5,886,280 17.467 11.54 11.48 11.54 11.42 11.77 510,942 11.520 -2.78%
2012-07-20 0 18.00 18.00 18.10 18.00 18.48 695,100 12,602,256 18.130 11.87 11.87 11.94 11.87 12.19 1,053,875 11.958 -0.22%
2012-07-19 0 18.04 18.08 18.10 18.04 19.08 639,357 11,810,349 18.472 11.90 11.92 11.94 11.90 12.58 969,360 12.184 -4.85%
2012-07-18 0 18.96 18.92 19.00 18.74 19.52 360,000 6,810,790 18.919 12.51 12.48 12.53 12.36 12.87 545,814 12.478 -2.17%
2012-07-17 0 19.38 19.34 19.38 18.80 19.54 347,900 6,680,908 19.204 12.78 12.76 12.78 12.40 12.89 527,468 12.666 3.30%
2012-07-16 0 18.76 18.76 18.82 18.70 18.90 466,500 8,746,428 18.749 12.37 12.37 12.41 12.33 12.47 707,284 12.366 1.08%
2012-07-13 0 18.56 18.56 18.58 18.36 19.02 981,500 18,168,840 18.511 12.24 12.24 12.25 12.11 12.54 1,488,100 12.209 -2.42%
2012-07-12 0 19.02 19.02 19.18 19.00 19.46 231,000 4,438,050 19.212 12.54 12.54 12.65 12.53 12.84 350,230 12.672 -2.46%
2012-07-11 0 19.50 19.50 19.62 19.30 20.15 590,000 11,465,610 19.433 12.86 12.86 12.94 12.73 13.29 894,528 12.817 -3.23%
2012-07-10 0 20.15 20.05 20.15 19.80 20.85 551,500 11,165,952 20.247 13.29 13.22 13.29 13.06 13.75 836,156 13.354 -1.95%
2012-07-09 0 20.55 20.55 20.60 20.15 20.95 112,000 2,298,300 20.521 13.55 13.55 13.59 13.29 13.82 169,809 13.535 -0.24%
2012-07-06 0 20.60 20.60 20.65 19.98 21.00 290,500 5,952,245 20.490 13.59 13.59 13.62 13.18 13.85 440,441 13.514 -1.90%
2012-07-05 0 21.00 21.00 21.10 20.30 21.15 142,500 2,950,700 20.707 13.85 13.85 13.92 13.39 13.95 216,051 13.657 0.72%
2012-07-04 0 20.85 20.85 20.90 20.55 21.40 573,500 11,955,230 20.846 13.75 13.75 13.78 13.55 14.11 869,511 13.749 -1.42%
2012-07-03 0 21.15 21.05 21.20 19.84 21.20 1,732,500 35,987,300 20.772 13.95 13.88 13.98 13.09 13.98 2,626,728 13.700 4.70%
2012-06-29 0 20.20 20.10 20.25 19.20 20.40 490,000 9,849,522 20.101 13.32 13.26 13.36 12.66 13.46 742,913 13.258 4.23%
2012-06-28 0 19.38 19.28 19.38 19.08 19.46 549,500 10,608,720 19.306 12.78 12.72 12.78 12.58 12.84 833,124 12.734 2.32%
2012-06-27 0 18.94 18.94 19.04 18.80 19.08 729,000 13,771,194 18.891 12.49 12.49 12.56 12.40 12.58 1,105,273 12.460 0.74%
2012-06-26 0 18.80 18.78 18.90 18.80 19.00 102,000 1,923,500 18.858 12.40 12.39 12.47 12.40 12.53 154,647 12.438 -0.95%
2012-06-25 0 18.98 18.96 19.12 18.96 19.52 133,000 2,557,300 19.228 12.52 12.51 12.61 12.51 12.87 201,648 12.682 -1.56%
2012-06-22 0 19.28 19.28 19.32 19.12 19.36 219,300 4,231,456 19.295 12.72 12.72 12.74 12.61 12.77 332,491 12.727 -0.52%
2012-06-21 0 19.38 19.22 19.38 19.02 19.58 174,500 3,356,660 19.236 12.78 12.68 12.78 12.54 12.91 264,568 12.687 0.83%
2012-06-20 0 19.22 19.16 19.30 18.86 19.68 173,000 3,351,385 19.372 12.68 12.64 12.73 12.44 12.98 262,294 12.777 -1.33%
2012-06-19 0 19.48 19.46 19.48 19.44 20.00 683,500 13,344,285 19.523 12.85 12.84 12.85 12.82 13.19 1,036,288 12.877 0.31%
2012-06-18 0 19.42 19.42 19.46 19.00 19.72 797,000 15,519,090 19.472 12.81 12.81 12.84 12.53 13.01 1,208,371 12.843 2.21%
2012-06-15 0 19.00 18.86 19.08 18.54 19.10 281,000 5,278,880 18.786 12.53 12.44 12.58 12.23 12.60 426,038 12.391 2.48%
2012-06-14 0 18.54 18.54 18.56 18.50 19.12 303,000 5,639,255 18.611 12.23 12.23 12.24 12.20 12.61 459,393 12.275 -0.32%
2012-06-13 0 18.60 18.60 18.62 18.60 18.90 292,000 5,469,470 18.731 12.27 12.27 12.28 12.27 12.47 442,716 12.354 -0.85%
2012-06-12 0 18.76 18.76 18.80 18.68 19.24 1,038,000 19,656,360 18.937 12.37 12.37 12.40 12.32 12.69 1,573,763 12.490 -2.49%
2012-06-11 0 19.24 19.16 19.24 19.16 19.58 98,000 1,886,900 19.254 12.69 12.64 12.69 12.64 12.91 148,583 12.699 1.48%
2012-06-08 0 18.96 18.94 18.96 18.86 19.34 1,105,000 20,995,540 19.000 12.51 12.49 12.51 12.44 12.76 1,675,345 12.532 0.64%
2012-06-07 0 18.84 18.82 18.84 18.82 19.44 1,066,815 20,394,951 19.118 12.43 12.41 12.43 12.41 12.82 1,617,451 12.609 -0.74%
2012-06-06 0 18.98 18.96 19.00 18.90 19.26 427,173 8,105,666 18.975 12.52 12.51 12.53 12.47 12.70 647,658 12.515 0.32%
2012-06-05 0 18.92 18.84 18.94 18.74 19.28 159,500 3,042,640 19.076 12.48 12.43 12.49 12.36 12.72 241,826 12.582 0.75%
2012-06-04 0 18.78 18.78 18.94 18.44 19.30 283,500 5,313,670 18.743 12.39 12.39 12.49 12.16 12.73 429,828 12.362 -4.38%
2012-06-01 0 19.64 19.64 19.68 19.10 19.80 163,000 3,193,730 19.593 12.95 12.95 12.98 12.60 13.06 247,132 12.923 0.82%
2012-05-31 0 19.48 19.48 19.50 19.38 19.92 307,000 5,990,680 19.514 12.85 12.85 12.86 12.78 13.14 465,458 12.871 -2.60%
2012-05-30 0 20.00 20.00 20.20 19.34 20.50 529,500 10,549,470 19.923 13.19 13.19 13.32 12.76 13.52 802,801 13.141 2.15%
2012-05-29 0 19.58 19.46 19.58 19.22 19.72 184,500 3,601,587 19.521 12.91 12.84 12.91 12.68 13.01 279,729 12.875 0.93%
2012-05-28 0 19.40 19.26 19.40 18.64 19.40 236,500 4,531,540 19.161 12.80 12.70 12.80 12.29 12.80 358,569 12.638 3.97%
2012-05-25 0 18.66 18.66 18.68 18.66 19.40 866,500 16,455,830 18.991 12.31 12.31 12.32 12.31 12.80 1,313,743 12.526 -3.62%
2012-05-24 0 19.36 19.36 19.46 19.34 19.84 292,500 5,697,000 19.477 12.77 12.77 12.84 12.76 13.09 443,474 12.846 -1.53%
2012-05-23 0 19.66 19.66 19.80 19.16 19.80 334,500 6,524,760 19.506 12.97 12.97 13.06 12.64 13.06 507,152 12.865 0.51%
2012-05-22 0 19.56 19.56 19.64 19.20 19.78 743,000 14,558,377 19.594 12.90 12.90 12.95 12.66 13.05 1,126,499 12.924 2.95%
2012-05-21 0 19.00 18.86 19.00 18.72 19.20 381,000 7,192,920 18.879 12.53 12.44 12.53 12.35 12.66 577,653 12.452 2.93%
2012-05-18 0 18.46 18.38 18.46 18.00 18.60 571,500 10,521,720 18.411 12.18 12.12 12.18 11.87 12.27 866,479 12.143 -1.18%
2012-05-17 0 18.68 18.70 18.74 18.66 19.62 848,361 16,236,581 19.139 12.32 12.33 12.36 12.31 12.94 1,286,242 12.623 -3.71%
2012-05-16 0 19.40 19.36 19.40 19.36 20.25 614,000 12,066,355 19.652 12.80 12.77 12.80 12.77 13.36 930,915 12.962 -4.43%
2012-05-15 0 20.30 20.15 20.20 19.70 20.50 555,500 11,110,220 20.000 13.39 13.29 13.32 12.99 13.52 842,221 13.192 0.25%
2012-05-14 0 20.25 20.20 20.35 19.90 20.80 397,000 8,052,081 20.282 13.36 13.32 13.42 13.13 13.72 601,911 13.378 -0.49%
2012-05-11 0 20.35 20.20 20.35 20.05 21.15 448,000 9,205,250 20.547 13.42 13.32 13.42 13.22 13.95 679,235 13.552 -0.49%
2012-05-10 0 20.45 20.35 20.45 20.25 21.10 829,500 17,036,705 20.539 13.49 13.42 13.49 13.36 13.92 1,257,646 13.547 -2.85%
2012-05-09 0 21.05 21.00 21.05 20.70 21.80 1,529,000 32,597,475 21.319 13.88 13.85 13.88 13.65 14.38 2,318,192 14.062 -4.75%
2012-05-08 0 22.10 21.80 22.10 20.70 22.40 1,296,000 27,790,512 21.443 14.58 14.38 14.58 13.65 14.77 1,964,929 14.143 0.68%
2012-05-07 0 21.95 21.85 21.95 21.90 22.95 404,000 8,994,794 22.264 14.48 14.41 14.48 14.44 15.14 612,524 14.685 -3.73%
2012-05-04 0 22.80 22.65 22.70 21.70 22.95 763,500 17,148,487 22.460 15.04 14.94 14.97 14.31 15.14 1,157,580 14.814 4.59%
2012-05-03 0 21.80 21.75 21.90 21.40 22.50 490,000 10,628,162 21.690 14.38 14.35 14.44 14.11 14.84 742,913 14.306 -2.68%
2012-05-02 0 23.00 22.85 23.00 22.15 23.20 1,543,006 35,077,494 22.733 14.77 14.68 14.77 14.23 14.90 2,402,090 14.603 2.91%
2012-04-30 0 22.35 22.40 22.45 20.90 22.50 589,500 12,664,207 21.483 14.36 14.39 14.42 13.43 14.45 917,710 13.800 6.94%
2012-04-27 0 20.90 20.65 20.90 20.40 21.20 274,536 5,684,646 20.706 13.43 13.26 13.43 13.10 13.62 427,387 13.301 -0.24%
2012-04-26 0 20.95 20.90 20.95 20.55 21.30 158,000 3,304,362 20.914 13.46 13.43 13.46 13.20 13.68 245,968 13.434 -0.48%
2012-04-25 0 21.05 20.95 21.15 20.45 21.60 375,346 7,928,179 21.122 13.52 13.46 13.59 13.14 13.87 584,324 13.568 -2.09%
2012-04-24 0 21.50 21.35 21.50 21.30 22.15 746,000 16,127,901 21.619 13.81 13.71 13.81 13.68 14.23 1,161,343 13.887 -1.38%
2012-04-23 0 21.80 21.65 21.90 21.10 22.05 754,500 16,328,051 21.641 14.00 13.91 14.07 13.55 14.16 1,174,576 13.901 0.00%
2012-04-20 0 21.80 21.65 21.80 21.55 22.60 1,289,000 28,323,012 21.973 14.00 13.91 14.00 13.84 14.52 2,006,664 14.114 -0.68%
2012-04-19 0 21.95 21.95 22.00 21.80 22.10 835,000 18,313,412 21.932 14.10 14.10 14.13 14.00 14.20 1,299,895 14.088 0.69%
2012-04-18 0 21.80 21.65 21.85 21.50 22.15 1,570,705 34,365,478 21.879 14.00 13.91 14.04 13.81 14.23 2,445,211 14.054 0.23%
2012-04-17 0 21.75 21.75 21.80 21.05 21.80 934,000 20,158,125 21.583 13.97 13.97 14.00 13.52 14.00 1,454,014 13.864 3.57%
2012-04-16 0 21.00 20.95 21.10 20.10 21.65 608,000 12,724,350 20.928 13.49 13.46 13.55 12.91 13.91 946,510 13.443 3.19%
2012-04-13 0 20.35 20.35 20.45 19.90 20.95 717,000 14,528,435 20.263 13.07 13.07 13.14 12.78 13.46 1,116,197 13.016 2.78%
2012-04-12 0 19.80 19.74 19.80 19.42 19.92 737,500 14,549,770 19.729 12.72 12.68 12.72 12.47 12.80 1,148,111 12.673 1.43%
2012-04-11 0 19.52 19.44 19.50 19.10 19.52 498,000 9,635,050 19.347 12.54 12.49 12.53 12.27 12.54 775,267 12.428 1.46%
2012-04-10 0 19.24 19.20 19.26 19.08 19.46 201,595 3,880,661 19.250 12.36 12.33 12.37 12.26 12.50 313,835 12.365 -0.82%
2012-04-05 0 19.40 19.38 19.40 19.00 19.50 424,000 8,156,300 19.237 12.46 12.45 12.46 12.20 12.53 660,066 12.357 0.00%
2012-04-03 0 19.40 19.40 19.50 19.26 20.00 367,503 7,173,369 19.519 12.46 12.46 12.53 12.37 12.85 572,114 12.538 0.00%
2012-04-02 0 19.40 19.38 19.40 19.30 20.50 301,366 5,949,241 19.741 12.46 12.45 12.46 12.40 13.17 469,155 12.681 -2.90%
2012-03-30 0 19.98 19.82 20.00 19.00 20.35 307,793 6,111,613 19.856 12.83 12.73 12.85 12.20 13.07 479,160 12.755 2.46%
2012-03-29 0 19.50 19.48 19.50 19.40 20.40 446,000 8,834,405 19.808 12.53 12.51 12.53 12.46 13.10 694,315 12.724 -4.41%
2012-03-28 0 20.40 20.30 20.40 19.84 20.75 626,000 12,737,187 20.347 13.10 13.04 13.10 12.74 13.33 974,532 13.070 0.99%
2012-03-27 0 20.20 20.20 20.25 19.00 20.30 528,400 10,370,883 19.627 12.98 12.98 13.01 12.20 13.04 822,592 12.608 5.87%
2012-03-26 0 19.08 19.02 19.12 18.78 19.54 1,255,000 24,091,380 19.196 12.26 12.22 12.28 12.06 12.55 1,953,734 12.331 -2.35%
2012-03-23 0 19.54 19.50 19.54 18.80 20.20 2,959,500 58,287,120 19.695 12.55 12.53 12.55 12.08 12.98 4,607,232 12.651 2.09%
2012-03-22 0 19.14 19.10 19.18 17.70 19.54 2,786,802 52,609,083 18.878 12.29 12.27 12.32 11.37 12.55 4,338,382 12.126 8.01%
2012-03-21 0 17.72 17.70 17.74 17.00 17.80 1,734,500 30,112,800 17.361 11.38 11.37 11.40 10.92 11.43 2,700,200 11.152 6.75%
2012-03-20 0 16.60 16.50 16.60 16.48 16.80 584,486 9,711,255 16.615 10.66 10.60 10.66 10.59 10.79 909,905 10.673 0.61%
2012-03-19 0 16.50 16.28 16.50 16.46 16.90 451,000 7,644,978 16.951 10.60 10.46 10.60 10.57 10.86 702,099 10.889 -2.94%
2012-03-16 0 17.00 16.72 16.74 15.80 17.16 1,356,038 22,429,621 16.541 10.92 10.74 10.75 10.15 11.02 2,111,026 10.625 6.25%
2012-03-15 0 16.00 15.86 16.08 15.46 16.10 2,231,500 35,056,711 15.710 10.28 10.19 10.33 9.931 10.34 3,473,910 10.091 2.43%
2012-03-14 0 15.62 15.56 15.62 15.52 15.82 185,500 2,910,200 15.688 10.03 9.995 10.03 9.969 10.16 288,779 10.078 -1.14%
2012-03-13 0 15.80 15.70 15.80 15.50 16.04 203,500 3,215,880 15.803 10.15 10.09 10.15 9.957 10.30 316,801 10.151 2.20%
2012-03-12 0 15.46 15.44 15.60 15.40 16.00 246,500 3,840,490 15.580 9.931 9.918 10.02 9.892 10.28 383,741 10.008 -3.98%
2012-03-09 0 16.10 16.04 16.10 14.98 16.16 1,762,900 27,167,298 15.411 10.34 10.30 10.34 9.623 10.38 2,744,412 9.8991 8.34%
2012-03-08 0 14.86 14.84 14.90 14.22 14.90 190,500 2,816,930 14.787 9.545 9.533 9.571 9.134 9.571 296,563 9.4986 3.77%
2012-03-07 0 14.32 14.32 14.34 14.16 14.58 455,000 6,514,040 14.317 9.199 9.199 9.211 9.096 9.366 708,326 9.1964 -0.56%
2012-03-06 0 14.40 14.34 14.40 14.20 14.78 298,500 4,320,430 14.474 9.250 9.211 9.250 9.122 9.494 464,693 9.2974 -2.17%
2012-03-05 0 14.72 14.68 14.78 14.50 14.88 270,500 3,962,140 14.647 9.456 9.430 9.494 9.314 9.558 421,104 9.4089 0.41%
2012-03-02 0 14.66 14.62 14.70 14.34 14.76 305,500 4,436,390 14.522 9.417 9.391 9.443 9.211 9.481 475,590 9.3282 1.66%
2012-03-01 0 14.42 14.42 14.44 14.32 15.20 897,000 13,235,960 14.756 9.263 9.263 9.276 9.199 9.764 1,396,414 9.4785 -3.35%
2012-02-29 0 14.92 14.90 14.92 14.10 15.00 665,688 9,796,742 14.717 9.584 9.571 9.584 9.057 9.635 1,036,317 9.4534 5.07%
2012-02-28 0 14.20 14.16 14.22 13.74 14.36 231,000 3,257,460 14.102 9.122 9.096 9.134 8.826 9.224 359,612 9.0583 2.60%
2012-02-27 0 13.84 13.84 13.86 13.80 14.20 225,000 3,128,960 13.906 8.890 8.890 8.903 8.865 9.122 350,271 8.9330 -2.54%
2012-02-24 0 14.20 14.08 14.22 13.80 14.22 355,500 4,982,240 14.015 9.122 9.044 9.134 8.865 9.134 553,428 9.0025 3.35%
2012-02-23 0 13.74 13.68 13.70 13.52 13.90 450,000 6,188,100 13.751 8.826 8.787 8.800 8.685 8.929 700,542 8.8333 1.78%
2012-02-22 0 13.50 13.52 13.56 13.20 13.52 200,000 2,691,040 13.455 8.672 8.685 8.710 8.479 8.685 311,352 8.6431 1.81%
2012-02-21 0 13.26 13.28 13.30 13.26 13.60 170,000 2,272,930 13.370 8.518 8.531 8.543 8.518 8.736 264,649 8.5885 -0.90%
2012-02-20 0 13.38 13.30 13.38 13.30 13.66 289,500 3,900,070 13.472 8.595 8.543 8.595 8.543 8.775 450,682 8.6537 1.21%
2012-02-17 0 13.22 13.22 13.30 13.18 13.84 926,000 12,416,775 13.409 8.492 8.492 8.543 8.466 8.890 1,441,560 8.6134 -2.94%
2012-02-16 0 13.62 13.60 13.62 13.60 13.90 270,500 3,742,790 13.837 8.749 8.736 8.749 8.736 8.929 421,104 8.8880 -2.71%
2012-02-15 0 14.00 14.00 14.02 13.80 14.10 263,500 3,679,790 13.965 8.993 8.993 9.006 8.865 9.057 410,206 8.9706 0.86%
2012-02-14 0 13.88 13.84 13.90 13.50 13.92 183,506 2,541,892 13.852 8.916 8.890 8.929 8.672 8.942 285,675 8.8979 0.87%
2012-02-13 0 13.76 13.76 13.78 13.60 14.06 403,002 5,550,328 13.772 8.839 8.839 8.852 8.736 9.032 627,377 8.8469 -2.27%
2012-02-10 0 14.08 14.06 14.08 13.80 14.62 954,000 13,420,670 14.068 9.044 9.032 9.044 8.865 9.391 1,485,149 9.0366 -3.83%
2012-02-09 0 14.64 14.62 14.80 14.60 15.18 545,002 8,073,580 14.814 9.404 9.391 9.507 9.378 9.751 848,437 9.5158 -1.08%
2012-02-08 0 14.80 14.80 14.88 14.64 14.96 856,500 12,747,419 14.883 9.507 9.507 9.558 9.404 9.610 1,333,365 9.5603 0.68%
2012-02-07 0 14.70 14.54 14.70 14.54 14.70 84,710 1,241,713 14.658 9.443 9.340 9.443 9.340 9.443 131,873 9.4160 0.68%
2012-02-06 0 14.60 14.58 14.70 14.58 14.82 378,000 5,543,890 14.666 9.378 9.366 9.443 9.366 9.520 588,455 9.4211 -0.14%
2012-02-03 0 14.62 14.58 14.86 14.50 14.92 230,500 3,399,590 14.749 9.391 9.366 9.545 9.314 9.584 358,833 9.4740 0.55%
2012-02-02 0 14.54 14.52 14.54 14.42 14.70 108,000 1,569,390 14.531 9.340 9.327 9.340 9.263 9.443 168,130 9.3344 0.41%
2012-02-01 0 14.48 14.48 14.54 14.40 14.68 22,000 320,580 14.572 9.301 9.301 9.340 9.250 9.430 34,249 9.3603 -1.36%
2012-01-31 0 14.68 14.56 14.70 14.56 14.78 24,000 352,870 14.703 9.430 9.353 9.443 9.353 9.494 37,362 9.4446 0.96%
2012-01-30 0 14.54 14.54 14.60 13.60 14.64 417,500 6,088,970 14.584 9.340 9.340 9.378 8.736 9.404 649,947 9.3684 -0.68%
2012-01-27 0 14.64 14.64 14.70 14.56 14.90 355,500 5,216,790 14.675 9.404 9.404 9.443 9.353 9.571 553,428 9.4263 -1.08%
2012-01-26 0 14.80 14.70 14.80 14.52 15.12 701,500 10,323,540 14.716 9.507 9.443 9.507 9.327 9.712 1,092,067 9.4532 3.50%
2012-01-20 0 14.30 14.30 14.50 14.12 14.70 651,500 9,510,950 14.599 9.186 9.186 9.314 9.070 9.443 1,014,229 9.3775 -2.99%
2012-01-19 0 14.74 14.74 14.78 14.66 14.80 207,000 3,051,290 14.741 9.468 9.468 9.494 9.417 9.507 322,249 9.4687 0.14%
2012-01-18 0 14.72 14.70 14.74 13.90 14.76 329,500 4,765,020 14.461 9.456 9.443 9.468 8.929 9.481 512,952 9.2894 1.52%
2012-01-17 0 14.50 14.40 14.50 13.74 14.50 217,500 3,085,060 14.184 9.314 9.250 9.314 8.826 9.314 338,595 9.1113 5.53%
2012-01-16 0 13.74 13.74 13.86 13.70 13.90 816,500 11,222,825 13.745 8.826 8.826 8.903 8.800 8.929 1,271,095 8.8293 -0.72%
2012-01-13 0 13.84 13.80 13.86 13.74 13.86 136,000 1,877,725 13.807 8.890 8.865 8.903 8.826 8.903 211,719 8.8689 0.14%
2012-01-12 0 13.82 13.80 13.88 13.72 13.90 238,500 3,291,720 13.802 8.877 8.865 8.916 8.813 8.929 371,287 8.8657 0.73%
2012-01-11 0 13.72 13.72 13.76 13.68 13.80 355,000 4,868,740 13.715 8.813 8.813 8.839 8.787 8.865 552,650 8.8098 -0.29%
2012-01-10 0 13.76 13.76 13.84 13.70 13.94 317,000 4,364,160 13.767 8.839 8.839 8.890 8.800 8.954 493,493 8.8434 0.44%
2012-01-09 0 13.70 13.68 13.70 13.50 13.70 156,500 2,132,705 13.628 8.800 8.787 8.800 8.672 8.800 243,633 8.7538 0.88%
2012-01-06 0 13.58 13.50 13.60 13.30 13.70 49,500 668,530 13.506 8.723 8.672 8.736 8.543 8.800 77,060 8.6755 0.89%
2012-01-05 0 13.46 13.48 13.68 13.38 13.98 92,500 1,259,530 13.617 8.646 8.659 8.787 8.595 8.980 144,000 8.7467 -1.03%
2012-01-04 0 13.60 13.60 13.70 13.52 16.50 128,000 1,764,420 13.785 8.736 8.736 8.800 8.685 10.60 199,265 8.8546 -2.16%
2012-01-03 0 13.90 13.78 13.90 13.78 14.00 450,874 6,264,046 13.893 8.929 8.852 8.929 8.852 8.993 701,903 8.9244 1.46%
2011-12-30 0 13.70 13.68 14.02 13.36 14.00 957,510 13,191,436 13.777 8.800 8.787 9.006 8.582 8.993 1,490,613 8.8497 2.24%
2011-12-29 0 13.40 13.40 13.44 13.12 13.52 193,520 2,601,248 13.442 8.608 8.608 8.633 8.428 8.685 301,264 8.6344 -1.47%
2011-12-28 0 13.60 13.48 13.62 13.12 14.00 284,500 3,907,630 13.735 8.736 8.659 8.749 8.428 8.993 442,898 8.8229 -0.58%
2011-12-23 0 13.68 13.66 13.68 13.24 13.78 313,000 4,272,690 13.651 8.787 8.775 8.787 8.505 8.852 487,266 8.7687 3.79%
2011-12-22 0 13.18 13.14 13.18 12.80 13.18 115,500 1,508,880 13.064 8.466 8.441 8.466 8.222 8.466 179,806 8.3917 1.70%
2011-12-21 0 12.96 12.84 12.96 12.66 13.00 302,000 3,880,560 12.850 8.325 8.248 8.325 8.132 8.351 470,142 8.2540 2.86%
2011-12-20 0 12.60 12.46 12.60 12.30 12.80 204,000 2,583,375 12.664 8.094 8.004 8.094 7.901 8.222 317,579 8.1346 2.11%
2011-12-19 0 12.34 12.34 12.60 12.30 12.66 140,000 1,750,830 12.506 7.927 7.927 8.094 7.901 8.132 217,946 8.0333 1.82%
2011-12-16 0 12.12 12.12 12.46 11.32 12.70 206,000 2,505,870 12.164 7.785 7.785 8.004 7.272 8.158 320,693 7.8139 5.21%
2011-12-15 0 11.52 11.52 11.58 11.36 11.94 428,500 4,996,230 11.660 7.400 7.400 7.439 7.297 7.670 667,072 7.4898 -1.37%
2011-12-14 0 11.68 11.64 11.80 11.56 11.88 26,000 304,760 11.722 7.503 7.477 7.580 7.426 7.631 40,476 7.5294 0.17%
2011-12-13 0 11.66 11.64 11.98 11.12 11.98 17,500 205,690 11.754 7.490 7.477 7.695 7.143 7.695 27,243 7.5501 -2.18%
2011-12-12 0 11.92 11.90 12.00 11.80 12.06 660,000 7,885,355 11.948 7.657 7.644 7.708 7.580 7.747 1,027,462 7.6746 -1.81%
2011-12-09 0 12.14 12.02 12.16 11.00 12.58 255,000 3,065,430 12.021 7.798 7.721 7.811 7.066 8.081 396,974 7.7220 -3.65%
2011-12-08 0 12.60 12.40 12.66 12.06 12.74 33,500 419,140 12.512 8.094 7.965 8.132 7.747 8.184 52,151 8.0370 -0.79%
2011-12-07 0 12.70 12.66 12.70 12.40 12.70 299,500 3,781,130 12.625 8.158 8.132 8.158 7.965 8.158 466,250 8.1097 2.75%
2011-12-06 0 12.36 12.18 12.36 12.10 12.60 107,000 1,312,200 12.264 7.940 7.824 7.940 7.773 8.094 166,573 7.8776 -1.90%
2011-12-05 0 12.60 12.56 12.60 12.56 12.76 120,000 1,516,060 12.634 8.094 8.068 8.094 8.068 8.197 186,811 8.1155 0.00%
2011-12-02 0 12.60 12.42 12.60 12.40 12.88 68,500 854,110 12.469 8.094 7.978 8.094 7.965 8.274 106,638 8.0094 -1.56%
2011-12-01 0 12.80 12.80 12.82 12.50 12.90 497,500 6,358,850 12.782 8.222 8.222 8.235 8.029 8.286 774,488 8.2104 2.40%
2011-11-30 0 12.50 12.50 12.52 11.18 12.52 686,500 8,320,270 12.120 8.029 8.029 8.042 7.182 8.042 1,068,716 7.7853 8.51%
2011-11-29 0 11.52 11.52 11.58 10.98 11.64 1,261,000 14,352,850 11.382 7.400 7.400 7.439 7.053 7.477 1,963,075 7.3114 3.60%
2011-11-28 0 11.12 11.04 11.16 10.92 11.16 262,000 2,887,670 11.022 7.143 7.092 7.169 7.015 7.169 407,871 7.0799 3.15%
2011-11-25 0 10.78 10.76 10.86 10.76 11.02 104,500 1,131,190 10.825 6.925 6.912 6.976 6.912 7.079 162,681 6.9534 -2.00%
2011-11-24 0 11.00 11.00 11.04 10.70 11.14 255,000 2,802,050 10.988 7.066 7.066 7.092 6.873 7.156 396,974 7.0585 3.58%
2011-11-23 0 10.62 10.62 10.72 10.50 10.92 413,000 4,418,920 10.700 6.822 6.822 6.886 6.745 7.015 642,942 6.8730 -3.28%
2011-11-22 0 10.98 10.98 11.00 10.98 11.42 582,000 6,483,870 11.141 7.053 7.053 7.066 7.053 7.336 906,034 7.1563 -2.49%
2011-11-21 0 11.26 11.22 11.26 10.90 11.50 274,000 3,096,790 11.302 7.233 7.207 7.233 7.002 7.387 426,552 7.2600 1.62%
2011-11-18 0 11.08 11.08 11.16 11.08 11.58 509,500 5,733,330 11.253 7.117 7.117 7.169 7.117 7.439 793,169 7.2284 -4.48%
2011-11-17 0 11.60 11.58 11.60 11.58 11.88 249,000 2,911,920 11.694 7.451 7.439 7.451 7.439 7.631 387,633 7.5120 -3.17%
2011-11-16 0 11.98 11.98 12.00 11.96 12.06 219,500 2,633,820 11.999 7.695 7.695 7.708 7.683 7.747 341,709 7.7078 -0.17%
2011-11-15 0 12.00 11.94 12.00 11.92 12.30 314,500 3,791,210 12.055 7.708 7.670 7.708 7.657 7.901 489,601 7.7435 -3.23%
2011-11-14 0 12.40 12.40 12.42 12.40 13.00 55,825 696,602 12.478 7.965 7.965 7.978 7.965 8.351 86,906 8.0156 -1.27%
2011-11-11 0 12.56 12.54 12.68 12.46 12.70 204,500 2,566,600 12.551 8.068 8.055 8.145 8.004 8.158 318,357 8.0620 0.48%
2011-11-10 0 12.50 12.42 12.50 12.20 12.60 1,381,000 17,240,910 12.484 8.029 7.978 8.029 7.837 8.094 2,149,886 8.0195 -3.85%
2011-11-09 0 13.00 12.94 13.02 12.90 13.10 534,500 6,948,120 12.999 8.351 8.312 8.364 8.286 8.415 832,088 8.3502 0.62%
2011-11-08 0 12.92 12.80 12.90 12.68 13.14 835,000 10,740,950 12.863 8.299 8.222 8.286 8.145 8.441 1,299,895 8.2629 -1.82%
2011-11-07 0 13.16 13.12 13.16 13.02 13.50 197,000 2,618,640 13.293 8.453 8.428 8.453 8.364 8.672 306,682 8.5386 -0.45%
2011-11-04 0 13.22 13.20 13.22 12.88 13.30 432,500 5,672,800 13.116 8.492 8.479 8.492 8.274 8.543 673,299 8.4254 3.77%
2011-11-03 0 12.74 12.62 12.74 12.50 13.00 865,500 10,976,540 12.682 8.184 8.107 8.184 8.029 8.351 1,347,376 8.1466 -2.30%
2011-11-02 0 13.04 13.00 13.02 12.60 13.38 2,882,000 37,054,520 12.857 8.376 8.351 8.364 8.094 8.595 4,486,583 8.2590 -4.54%
2011-11-01 0 13.66 13.64 13.70 13.54 13.80 728,000 9,936,100 13.648 8.775 8.762 8.800 8.698 8.865 1,133,321 8.7672 -2.29%
2011-10-31 0 13.98 13.84 13.94 13.50 14.48 530,000 7,392,060 13.947 8.980 8.890 8.954 8.672 9.301 825,083 8.9592 -4.64%
2011-10-28 0 14.66 14.58 14.66 14.06 18.50 644,000 9,455,190 14.682 9.417 9.366 9.417 9.032 11.88 1,002,554 9.4311 5.01%
2011-10-27 0 13.96 13.80 13.96 13.30 14.02 665,000 9,085,165 13.662 8.967 8.865 8.967 8.543 9.006 1,035,245 8.7759 3.71%
2011-10-26 0 13.46 13.46 13.52 13.20 13.60 278,000 3,747,130 13.479 8.646 8.646 8.685 8.479 8.736 432,779 8.6583 0.00%
2011-10-25 0 13.46 13.34 13.46 13.10 13.52 270,500 3,635,320 13.439 8.646 8.569 8.646 8.415 8.685 421,104 8.6328 0.15%
2011-10-24 0 13.44 13.34 13.44 13.20 13.72 121,000 1,631,190 13.481 8.633 8.569 8.633 8.479 8.813 188,368 8.6596 2.28%
2011-10-21 0 13.14 13.14 13.18 12.98 13.32 50,500 665,530 13.179 8.441 8.441 8.466 8.338 8.556 78,616 8.4655 0.77%
2011-10-20 0 13.04 13.02 13.06 13.00 13.56 309,500 4,049,885 13.085 8.376 8.364 8.389 8.351 8.710 481,817 8.4054 -5.64%
2011-10-19 0 13.82 13.64 13.94 13.60 13.94 26,000 357,160 13.737 8.877 8.762 8.954 8.736 8.954 40,476 8.8240 0.00%
2011-10-18 0 13.82 13.82 13.86 13.54 14.20 269,500 3,759,390 13.949 8.877 8.877 8.903 8.698 9.122 419,547 8.9606 -2.68%
2011-10-17 0 14.20 14.10 14.26 13.38 14.26 280,000 3,942,660 14.081 9.122 9.057 9.160 8.595 9.160 435,893 9.0450 7.90%
2011-10-14 0 13.16 13.16 13.24 13.08 14.00 259,500 3,484,660 13.428 8.453 8.453 8.505 8.402 8.993 403,979 8.6258 -6.80%
2011-10-13 0 14.12 14.08 14.12 13.92 14.18 125,000 1,759,890 14.079 9.070 9.044 9.070 8.942 9.109 194,595 9.0439 -0.56%
2011-10-12 0 14.20 14.16 14.32 12.86 14.32 251,000 3,424,180 13.642 9.122 9.096 9.199 8.261 9.199 390,747 8.7632 4.11%
2011-10-11 0 13.64 13.54 13.64 12.96 13.66 225,144 3,029,767 13.457 8.762 8.698 8.762 8.325 8.775 350,495 8.6442 7.40%
2011-10-10 0 12.70 12.52 12.70 12.26 12.70 480,000 5,995,140 12.490 8.158 8.042 8.158 7.875 8.158 747,245 8.0230 0.32%
2011-10-07 0 12.66 12.64 12.70 12.64 12.90 144,500 1,838,510 12.723 8.132 8.119 8.158 8.119 8.286 224,952 8.1729 0.48%
2011-10-06 0 12.60 12.52 12.66 12.00 12.60 444,500 5,536,700 12.456 8.094 8.042 8.132 7.708 8.094 691,980 8.0012 5.00%
2011-10-04 0 12.00 11.98 12.10 11.50 12.22 259,000 3,083,750 11.906 7.708 7.695 7.773 7.387 7.850 403,201 7.6482 0.00%
2011-10-03 0 12.00 12.00 12.08 11.54 12.32 329,503 3,944,166 11.970 7.708 7.708 7.760 7.413 7.914 512,957 7.6891 -7.98%
2011-09-30 0 13.04 13.00 13.04 12.00 13.04 2,356,300 29,120,050 12.358 8.376 8.351 8.376 7.708 8.376 3,668,194 7.9385 4.49%
2011-09-28 0 12.48 12.48 12.50 12.30 12.52 1,110,000 13,623,110 12.273 8.017 8.017 8.029 7.901 8.042 1,728,004 7.8837 0.97%
2011-09-27 0 12.36 12.28 12.46 11.74 12.98 372,500 4,580,980 12.298 7.940 7.888 8.004 7.541 8.338 579,893 7.8997 5.82%
2011-09-26 0 11.68 11.66 11.74 11.52 12.90 1,633,500 19,593,230 11.995 7.503 7.490 7.541 7.400 8.286 2,542,968 7.7049 -9.18%
2011-09-23 0 12.86 12.86 12.90 12.28 13.50 668,001 8,595,533 12.868 8.261 8.261 8.286 7.888 8.672 1,039,917 8.2656 -3.74%
2011-09-22 0 13.36 13.36 13.48 13.30 13.66 645,001 8,637,303 13.391 8.582 8.582 8.659 8.543 8.775 1,004,112 8.6019 -3.19%
2011-09-21 0 13.80 13.80 13.82 13.70 13.94 821,500 11,359,590 13.828 8.865 8.865 8.877 8.800 8.954 1,278,878 8.8825 -1.15%
2011-09-20 0 13.96 13.94 13.96 13.60 14.22 301,500 4,187,505 13.889 8.967 8.954 8.967 8.736 9.134 469,363 8.9217 -2.65%
2011-09-19 0 14.34 14.34 14.36 14.26 14.68 350,500 5,028,765 14.347 9.211 9.211 9.224 9.160 9.430 545,644 9.2162 -1.51%
2011-09-16 0 14.56 14.48 14.58 14.40 14.58 921,000 13,347,570 14.492 9.353 9.301 9.366 9.250 9.366 1,433,776 9.3094 1.96%
2011-09-15 0 14.28 14.20 14.30 13.88 14.50 614,001 8,724,393 14.209 9.173 9.122 9.186 8.916 9.314 955,852 9.1273 2.00%
2011-09-14 0 14.00 14.00 14.20 13.80 14.58 1,062,500 14,927,880 14.050 8.993 8.993 9.122 8.865 9.366 1,654,058 9.0250 -3.31%
2011-09-12 0 14.48 14.48 14.50 14.34 14.92 216,000 3,128,670 14.485 9.301 9.301 9.314 9.211 9.584 336,260 9.3043 -2.95%
2011-09-09 0 14.92 14.90 14.92 14.46 15.04 1,520,500 22,682,720 14.918 9.584 9.571 9.584 9.289 9.661 2,367,054 9.5827 -0.40%
2011-09-08 0 14.98 14.90 15.00 14.86 15.00 67,000 999,450 14.917 9.623 9.571 9.635 9.545 9.635 104,303 9.5822 -0.66%
2011-09-07 0 15.08 15.00 15.08 14.72 15.10 328,500 4,901,085 14.920 9.687 9.635 9.687 9.456 9.700 511,396 9.5837 -0.79%
2011-09-06 0 15.20 15.18 15.20 14.04 15.78 298,000 4,518,640 15.163 9.764 9.751 9.764 9.019 10.14 463,915 9.7402 2.70%
2011-09-05 0 14.80 14.74 14.86 14.60 15.52 365,000 5,444,970 14.918 9.507 9.468 9.545 9.378 9.969 568,217 9.5825 -4.76%
2011-09-02 0 15.70 15.58 15.70 15.56 15.98 107,500 1,690,120 15.722 9.982 9.906 9.982 9.893 10.16 169,075 9.9963 -1.63%
2011-09-01 0 15.96 15.84 15.96 15.86 16.12 355,500 5,692,400 16.012 10.15 10.07 10.15 10.08 10.25 559,126 10.181 -0.25%
2011-08-31 0 16.00 15.88 16.00 15.28 16.04 397,000 6,336,550 15.961 10.17 10.10 10.17 9.715 10.20 624,397 10.148 0.25%
2011-08-30 0 15.96 15.90 15.96 15.64 16.04 210,000 3,344,975 15.928 10.15 10.11 10.15 9.944 10.20 330,286 10.128 0.00%
2011-08-29 0 15.96 15.96 16.00 15.94 16.10 504,500 8,087,799 16.031 10.15 10.15 10.17 10.13 10.24 793,472 10.193 -0.50%
2011-08-26 0 16.04 16.00 16.08 15.92 16.22 880,000 14,080,160 16.000 10.20 10.17 10.22 10.12 10.31 1,384,054 10.173 -0.37%
2011-08-25 0 16.10 16.10 16.20 15.86 16.40 573,500 9,203,970 16.049 10.24 10.24 10.30 10.08 10.43 901,994 10.204 2.03%
2011-08-24 0 15.78 15.62 15.80 14.98 16.12 1,393,500 21,590,255 15.494 10.03 9.931 10.05 9.524 10.25 2,191,681 9.8510 3.41%
2011-08-23 0 15.26 15.18 15.26 14.64 15.46 1,215,000 18,246,600 15.018 9.703 9.652 9.703 9.308 9.830 1,910,938 9.5485 4.52%
2011-08-22 0 14.60 14.50 14.60 13.70 16.80 2,329,000 34,069,230 14.628 9.283 9.219 9.283 8.711 10.68 3,663,025 9.3008 -14.12%
2011-08-19 0 17.00 16.90 17.02 16.78 17.20 920,000 15,667,160 17.030 10.81 10.75 10.82 10.67 10.94 1,446,965 10.828 -0.58%
2011-08-18 0 17.10 17.08 17.10 16.98 17.22 1,622,000 27,698,665 17.077 10.87 10.86 10.87 10.80 10.95 2,551,063 10.858 0.23%
2011-08-17 0 17.06 17.02 17.06 17.02 17.22 249,000 4,248,560 17.062 10.85 10.82 10.85 10.82 10.95 391,624 10.849 0.00%
2011-08-16 0 17.06 17.04 17.06 16.98 17.50 351,500 6,005,950 17.087 10.85 10.83 10.85 10.80 11.13 552,835 10.864 -0.70%
2011-08-15 0 17.18 17.16 17.18 17.02 17.38 332,000 5,703,960 17.181 10.92 10.91 10.92 10.82 11.05 522,166 10.924 4.50%
2011-08-12 0 16.44 16.42 16.60 16.20 16.96 411,500 6,827,840 16.593 10.45 10.44 10.55 10.30 10.78 647,202 10.550 0.98%
2011-08-11 0 16.28 16.24 16.28 15.90 16.36 606,200 9,842,695 16.237 10.35 10.33 10.35 10.11 10.40 953,424 10.324 -0.73%
2011-08-10 0 16.40 16.36 16.40 16.16 16.60 894,000 14,667,850 16.407 10.43 10.40 10.43 10.27 10.55 1,406,073 10.432 2.24%
2011-08-09 0 16.04 16.00 16.04 15.42 16.18 910,500 14,337,710 15.747 10.20 10.17 10.20 9.804 10.29 1,432,024 10.012 -0.99%
2011-08-08 0 16.20 16.18 16.28 15.80 16.74 599,100 9,707,215 16.203 10.30 10.29 10.35 10.05 10.64 942,258 10.302 -2.41%
2011-08-05 0 16.60 16.54 16.60 15.90 16.88 1,001,500 16,436,318 16.412 10.55 10.52 10.55 10.11 10.73 1,575,148 10.435 -2.81%
2011-08-04 0 17.08 17.02 17.10 16.96 18.30 1,126,503 19,605,640 17.404 10.86 10.82 10.87 10.78 11.64 1,771,751 11.066 -5.64%
2011-08-03 0 18.10 18.08 18.10 17.80 18.30 995,500 17,786,783 17.867 11.51 11.50 11.51 11.32 11.64 1,565,711 11.360 2.38%
2011-08-02 0 17.68 17.68 17.76 17.44 17.80 938,500 16,400,980 17.476 11.24 11.24 11.29 11.09 11.32 1,476,062 11.111 2.20%
2011-08-01 0 17.30 17.26 17.36 16.74 17.44 429,500 7,409,320 17.251 11.00 10.97 11.04 10.64 11.09 675,513 10.968 1.41%
2011-07-29 0 17.06 17.00 17.06 16.98 17.34 1,607,000 27,328,905 17.006 10.85 10.81 10.85 10.80 11.03 2,527,471 10.813 -0.93%
2011-07-28 0 17.22 17.22 17.28 16.40 17.50 798,500 13,678,920 17.131 10.95 10.95 10.99 10.43 11.13 1,255,872 10.892 4.87%
2011-07-27 0 16.42 16.30 16.48 16.22 16.50 228,000 3,720,285 16.317 10.44 10.36 10.48 10.31 10.49 358,596 10.375 -0.61%
2011-07-26 0 16.52 16.52 16.58 16.46 16.56 186,500 3,074,410 16.485 10.50 10.50 10.54 10.47 10.53 293,325 10.481 0.00%
2011-07-25 0 16.52 16.50 16.52 16.50 16.70 157,000 2,595,420 16.531 10.50 10.49 10.50 10.49 10.62 246,928 10.511 -0.36%
2011-07-22 0 16.58 16.54 16.58 16.38 16.62 203,700 3,375,572 16.571 10.54 10.52 10.54 10.41 10.57 320,377 10.536 1.59%
2011-07-21 0 16.32 16.30 16.46 16.30 16.48 223,000 3,641,605 16.330 10.38 10.36 10.47 10.36 10.48 350,732 10.383 0.12%
2011-07-20 0 16.30 16.24 16.30 16.02 16.70 189,000 3,104,760 16.427 10.36 10.33 10.36 10.19 10.62 297,257 10.445 1.75%
2011-07-19 0 16.02 16.02 16.18 16.00 16.18 195,000 3,126,530 16.033 10.19 10.19 10.29 10.17 10.29 306,694 10.194 -1.72%
2011-07-18 0 16.30 16.26 16.30 16.16 16.38 411,500 6,677,370 16.227 10.36 10.34 10.36 10.27 10.41 647,202 10.317 -1.21%
2011-07-15 0 16.50 16.48 16.58 16.30 16.70 258,000 4,276,710 16.576 10.49 10.48 10.54 10.36 10.62 405,779 10.539 -1.43%
2011-07-14 0 16.74 16.64 16.74 16.40 16.76 103,500 1,716,825 16.588 10.64 10.58 10.64 10.43 10.66 162,784 10.547 0.00%
2011-07-13 0 16.74 16.66 16.78 16.26 16.98 746,000 12,485,570 16.737 10.64 10.59 10.67 10.34 10.80 1,173,300 10.641 3.59%
2011-07-12 0 16.16 16.16 16.18 15.82 16.32 559,000 9,037,220 16.167 10.27 10.27 10.29 10.06 10.38 879,189 10.279 0.25%
2011-07-11 0 16.12 16.12 16.14 16.08 16.26 228,000 3,678,680 16.135 10.25 10.25 10.26 10.22 10.34 358,596 10.259 0.00%
2011-07-08 0 16.12 16.12 16.26 16.10 16.30 95,000 1,539,340 16.204 10.25 10.25 10.34 10.24 10.36 149,415 10.302 -1.10%
2011-07-07 0 16.30 16.26 16.30 16.08 16.42 370,000 5,994,790 16.202 10.36 10.34 10.36 10.22 10.44 581,932 10.302 0.87%
2011-07-06 0 16.16 16.12 16.16 15.60 16.30 162,000 2,604,770 16.079 10.27 10.25 10.27 9.919 10.36 254,792 10.223 -1.58%
2011-07-05 0 16.42 16.42 16.46 16.30 16.54 399,500 6,555,120 16.408 10.44 10.44 10.47 10.36 10.52 628,329 10.433 -0.24%
2011-07-04 0 16.46 16.46 16.50 16.28 16.56 355,000 5,837,140 16.443 10.47 10.47 10.49 10.35 10.53 558,340 10.454 2.11%
2011-06-30 0 16.12 16.10 16.20 15.70 16.20 490,500 7,818,380 15.940 10.25 10.24 10.30 9.982 10.30 771,453 10.135 3.33%
2011-06-29 0 15.60 15.60 15.64 15.40 15.68 974,500 15,174,810 15.572 9.919 9.919 9.944 9.792 9.970 1,532,682 9.9008 1.04%
2011-06-28 0 15.44 15.40 15.44 15.36 15.50 993,000 15,285,070 15.393 9.817 9.792 9.817 9.766 9.855 1,561,779 9.7870 0.26%
2011-06-27 0 15.40 15.40 15.44 15.02 15.46 1,947,500 29,800,750 15.302 9.792 9.792 9.817 9.550 9.830 3,063,006 9.7293 1.85%
2011-06-24 0 15.12 15.02 15.20 14.36 15.18 1,011,500 14,766,737 14.599 9.613 9.550 9.664 9.130 9.652 1,590,876 9.2821 4.28%
2011-06-23 0 14.50 14.48 14.54 14.40 14.66 765,500 11,117,280 14.523 9.219 9.207 9.245 9.156 9.321 1,203,970 9.2339 -0.28%
2011-06-22 0 14.54 14.54 14.60 14.52 14.68 582,000 8,477,320 14.566 9.245 9.245 9.283 9.232 9.334 915,363 9.2612 0.41%
2011-06-21 0 14.48 14.46 14.48 14.46 15.00 424,000 6,156,580 14.520 9.207 9.194 9.207 9.194 9.537 666,862 9.2322 0.00%
2011-06-20 0 14.48 14.48 14.70 14.42 15.00 503,000 7,330,420 14.573 9.207 9.207 9.346 9.168 9.537 791,113 9.2660 -0.14%
2011-06-17 0 14.50 14.50 14.68 14.38 15.00 799,000 11,686,825 14.627 9.219 9.219 9.334 9.143 9.537 1,256,658 9.2999 -3.46%
2011-06-16 0 15.02 15.02 15.10 14.78 15.20 630,000 9,468,350 15.029 9.550 9.550 9.601 9.397 9.664 990,857 9.5557 -1.83%
2011-06-15 0 15.30 15.22 15.30 15.16 15.32 312,500 4,769,340 15.262 9.728 9.677 9.728 9.639 9.741 491,496 9.7037 0.00%
2011-06-14 0 15.30 15.28 15.30 15.02 15.52 441,000 6,765,860 15.342 9.728 9.715 9.728 9.550 9.868 693,600 9.7547 -0.39%
2011-06-13 0 15.36 15.34 15.46 15.30 15.82 628,000 9,688,170 15.427 9.766 9.753 9.830 9.728 10.06 987,711 9.8087 -3.03%
2011-06-10 0 15.84 15.64 15.84 15.00 15.88 495,000 7,719,440 15.595 10.07 9.944 10.07 9.537 10.10 778,530 9.9154 4.62%
2011-06-09 0 15.14 15.14 15.24 15.06 15.46 1,176,000 17,837,840 15.168 9.626 9.626 9.690 9.575 9.830 1,849,599 9.6442 -0.39%
2011-06-08 0 15.20 15.02 15.20 14.82 15.28 276,500 4,178,790 15.113 9.664 9.550 9.664 9.423 9.715 434,876 9.6092 0.40%
2011-06-07 0 15.14 15.12 15.24 14.92 15.30 217,500 3,293,290 15.142 9.626 9.613 9.690 9.486 9.728 342,082 9.6272 -1.05%
2011-06-03 0 15.30 15.10 15.30 15.04 15.30 217,500 3,293,140 15.141 9.728 9.601 9.728 9.563 9.728 342,082 9.6268 0.53%
2011-06-02 0 15.22 15.22 15.36 14.98 15.70 1,100,500 16,591,720 15.077 9.677 9.677 9.766 9.524 9.982 1,730,854 9.5859 -1.81%
2011-06-01 0 15.70 15.68 15.70 15.60 16.46 1,473,798 23,639,861 16.040 9.855 9.843 9.855 9.792 10.33 2,347,882 10.069 -1.88%
2011-05-31 0 16.00 15.98 16.00 15.30 16.06 2,800,000 44,316,892 15.827 10.04 10.03 10.04 9.604 10.08 4,460,631 9.9351 4.58%
2011-05-30 0 15.30 15.28 15.30 14.68 15.36 2,257,000 34,080,904 15.100 9.604 9.591 9.604 9.215 9.642 3,595,587 9.4785 4.22%
2011-05-27 0 14.68 14.62 14.70 14.46 14.70 231,000 3,385,000 14.654 9.215 9.177 9.227 9.077 9.227 368,002 9.1983 -0.14%
2011-05-26 0 14.70 14.50 14.70 14.30 15.00 466,000 6,756,110 14.498 9.227 9.102 9.227 8.976 9.416 742,376 9.1007 1.52%
2011-05-25 0 14.48 14.48 14.68 14.36 14.68 905,500 13,133,850 14.505 9.089 9.089 9.215 9.014 9.215 1,442,536 9.1047 -1.50%
2011-05-24 0 14.70 14.70 14.74 14.54 14.88 1,223,500 17,948,135 14.670 9.227 9.227 9.253 9.127 9.340 1,949,137 9.2082 -1.08%
2011-05-23 0 14.86 14.82 14.88 14.50 14.86 658,500 9,649,880 14.654 9.328 9.303 9.340 9.102 9.328 1,049,045 9.1987 0.68%
2011-05-20 0 14.76 14.76 14.78 14.64 14.76 872,500 12,812,780 14.685 9.265 9.265 9.278 9.190 9.265 1,389,965 9.2181 0.68%
2011-05-19 0 14.66 14.66 14.78 14.66 14.98 1,597,000 23,610,265 14.784 9.202 9.202 9.278 9.202 9.403 2,544,153 9.2802 0.00%
2011-05-18 0 14.66 14.62 14.66 13.80 14.70 3,415,000 49,606,420 14.526 9.202 9.177 9.202 8.662 9.227 5,440,377 9.1182 5.16%
2011-05-17 0 13.94 13.88 13.94 13.62 14.04 1,463,000 20,430,270 13.965 8.750 8.713 8.750 8.549 8.813 2,330,680 8.7658 1.60%
2011-05-16 0 13.72 13.70 13.96 12.80 14.08 778,000 10,873,010 13.976 8.612 8.600 8.763 8.035 8.838 1,239,418 8.7727 -2.56%
2011-05-13 0 14.08 14.12 14.16 13.90 14.18 714,000 10,042,540 14.065 8.838 8.863 8.888 8.725 8.901 1,137,461 8.8289 0.28%
2011-05-12 0 14.04 14.02 14.10 13.86 14.10 797,500 11,171,860 14.009 8.813 8.801 8.851 8.700 8.851 1,270,483 8.7934 -1.27%
2011-05-11 0 14.22 14.16 14.26 13.64 14.26 1,714,500 24,073,080 14.041 8.926 8.888 8.951 8.562 8.951 2,731,340 8.8137 4.71%
2011-05-09 0 13.58 13.50 13.58 12.80 13.60 1,485,500 19,382,750 13.048 8.524 8.474 8.524 8.035 8.537 2,366,524 8.1904 7.78%
2011-05-06 0 12.60 12.60 12.68 12.18 12.66 904,000 11,273,780 12.471 7.909 7.909 7.959 7.646 7.947 1,440,147 7.8282 -1.56%
2011-05-05 0 12.80 12.80 12.88 12.74 13.46 731,500 9,551,970 13.058 8.035 8.035 8.085 7.997 8.449 1,165,340 8.1967 -4.62%
2011-05-04 0 13.42 13.34 13.52 13.24 13.56 411,000 5,508,720 13.403 8.424 8.374 8.487 8.311 8.512 654,757 8.4134 -0.59%
2011-05-03 0 13.50 13.48 13.50 13.30 13.62 500,500 6,767,700 13.522 8.474 8.462 8.474 8.349 8.549 797,338 8.4879 1.50%
2011-04-29 0 13.30 13.30 13.42 13.18 13.76 430,500 5,787,356 13.443 8.349 8.349 8.424 8.273 8.637 685,822 8.4386 -0.75%
2011-04-28 0 13.40 13.40 13.42 13.34 13.50 416,000 5,599,872 13.461 8.411 8.411 8.424 8.374 8.474 662,722 8.4498 0.60%
2011-04-27 0 13.32 13.32 13.48 13.30 14.38 1,045,500 14,366,710 13.741 8.361 8.361 8.462 8.349 9.027 1,665,568 8.6257 -4.72%
2011-04-26 0 13.98 13.96 13.98 13.60 14.50 1,576,000 22,324,510 14.165 8.775 8.763 8.775 8.537 9.102 2,510,698 8.8918 2.04%
2011-04-21 0 13.70 13.60 13.70 13.50 13.92 963,000 13,223,000 13.731 8.600 8.537 8.600 8.474 8.738 1,534,139 8.6192 0.88%
2011-04-20 0 13.58 13.56 13.58 13.34 13.94 1,187,500 16,162,780 13.611 8.524 8.512 8.524 8.374 8.750 1,891,786 8.5437 -1.59%
2011-04-19 0 13.80 13.78 13.82 13.10 14.00 4,621,500 63,771,410 13.799 8.662 8.650 8.675 8.223 8.788 7,362,431 8.6617 3.76%
2011-04-18 0 13.30 13.26 13.30 12.00 13.34 4,530,500 58,291,170 12.866 8.349 8.323 8.349 7.533 8.374 7,217,461 8.0764 10.83%
2011-04-15 0 12.00 11.96 12.00 11.94 12.18 2,317,000 27,831,030 12.012 7.533 7.507 7.533 7.495 7.646 3,691,172 7.5399 -0.99%
2011-04-14 0 12.12 12.10 12.12 12.04 12.12 1,825,000 22,052,310 12.083 7.608 7.595 7.608 7.558 7.608 2,907,376 7.5850 1.00%
2011-04-13 0 12.00 11.96 12.00 11.88 12.24 1,806,500 21,713,210 12.019 7.533 7.507 7.533 7.457 7.683 2,877,904 7.5448 0.17%
2011-04-12 0 11.98 11.98 12.00 11.96 12.20 1,569,500 18,869,870 12.023 7.520 7.520 7.533 7.507 7.658 2,500,343 7.5469 0.00%
2011-04-11 0 11.98 11.96 12.00 11.88 12.38 1,723,500 20,787,220 12.061 7.520 7.507 7.533 7.457 7.771 2,745,678 7.5709 -2.44%
2011-04-08 0 12.28 12.24 12.26 11.96 12.34 6,901,500 84,367,920 12.225 7.708 7.683 7.696 7.507 7.746 10,994,660 7.6735 3.02%
2011-04-07 0 11.92 11.92 11.94 11.18 11.96 3,049,000 35,106,950 11.514 7.482 7.482 7.495 7.018 7.507 4,857,309 7.2277 7.00%
2011-04-06 0 11.14 11.14 11.20 11.04 11.28 734,000 8,178,710 11.143 6.993 6.993 7.030 6.930 7.081 1,169,323 6.9944 0.91%
2011-04-04 0 11.04 11.04 11.08 11.04 11.32 917,500 10,211,640 11.130 6.930 6.930 6.955 6.930 7.106 1,461,653 6.9864 -1.43%
2011-04-01 0 11.20 11.20 11.22 11.10 11.30 740,000 8,297,230 11.212 7.030 7.030 7.043 6.968 7.093 1,178,881 7.0382 -0.88%
2011-03-31 0 11.30 11.24 11.30 10.80 11.30 378,000 4,187,550 11.078 7.093 7.056 7.093 6.779 7.093 602,185 6.9539 2.36%
2011-03-30 0 11.04 10.92 11.04 10.98 11.30 1,114,000 12,284,270 11.027 6.930 6.855 6.930 6.892 7.093 1,774,694 6.9219 -1.25%
2011-03-29 0 11.18 11.00 11.18 11.00 11.40 741,000 8,336,700 11.251 7.018 6.905 7.018 6.905 7.156 1,180,474 7.0622 0.36%
2011-03-28 0 11.14 11.14 11.20 11.12 11.30 396,500 4,448,680 11.220 6.993 6.993 7.030 6.980 7.093 631,657 7.0429 -0.71%
2011-03-25 0 11.22 11.18 11.20 10.90 11.28 1,463,500 16,305,670 11.142 7.043 7.018 7.030 6.842 7.081 2,331,476 6.9937 3.89%
2011-03-24 0 10.80 10.80 10.88 10.74 10.90 196,000 2,116,770 10.800 6.779 6.779 6.830 6.742 6.842 312,244 6.7792 0.93%
2011-03-23 0 10.70 10.70 10.72 10.68 10.82 729,500 7,814,390 10.712 6.717 6.717 6.729 6.704 6.792 1,162,154 6.7241 0.00%
2011-03-22 0 10.70 10.70 10.80 10.66 10.94 251,000 2,688,100 10.710 6.717 6.717 6.779 6.691 6.867 399,864 6.7225 -0.56%
2011-03-21 0 10.76 10.76 10.80 10.68 11.00 435,500 4,735,900 10.875 6.754 6.754 6.779 6.704 6.905 693,787 6.8262 1.70%
2011-03-18 0 10.58 10.58 10.60 10.50 10.68 263,500 2,777,750 10.542 6.641 6.641 6.654 6.591 6.704 419,777 6.6172 0.38%
2011-03-17 0 10.54 10.54 10.60 10.40 10.62 177,500 1,868,540 10.527 6.616 6.616 6.654 6.528 6.666 282,772 6.6079 -1.86%
2011-03-16 0 10.74 10.74 10.78 10.50 10.80 291,500 3,124,130 10.717 6.742 6.742 6.767 6.591 6.779 464,384 6.7275 2.09%
2011-03-15 0 10.52 10.48 10.50 10.40 10.94 1,245,500 13,188,910 10.589 6.604 6.578 6.591 6.528 6.867 1,984,184 6.6470 -4.71%
2011-03-14 0 11.04 11.00 11.04 10.82 11.08 228,500 2,514,030 11.002 6.930 6.905 6.930 6.792 6.955 364,019 6.9063 -0.18%
2011-03-11 0 11.06 11.00 11.08 11.00 11.18 183,500 2,033,350 11.081 6.943 6.905 6.955 6.905 7.018 292,331 6.9557 -1.07%
2011-03-10 0 11.18 11.10 11.20 11.00 11.20 981,000 10,903,970 11.115 7.018 6.968 7.030 6.905 7.030 1,562,814 6.9771 1.08%
2011-03-09 0 11.06 11.06 11.10 10.96 11.16 1,455,000 16,147,860 11.098 6.943 6.943 6.968 6.880 7.005 2,317,935 6.9665 -0.90%
2011-03-08 0 11.16 11.14 11.16 11.12 11.38 334,000 3,730,440 11.169 7.005 6.993 7.005 6.980 7.143 532,090 7.0109 0.00%
2011-03-07 0 11.16 11.16 11.24 11.16 11.30 244,000 2,743,640 11.244 7.005 7.005 7.056 7.005 7.093 388,712 7.0583 -1.06%
2011-03-04 0 11.28 11.20 11.28 11.00 11.30 637,500 7,126,110 11.178 7.081 7.030 7.081 6.905 7.093 1,015,590 7.0167 0.00%
2011-03-03 0 11.28 11.26 11.30 11.28 11.38 304,500 3,446,280 11.318 7.081 7.068 7.093 7.081 7.143 485,094 7.1044 0.18%
2011-03-02 0 11.26 11.20 11.26 11.10 11.46 267,000 3,022,500 11.320 7.068 7.030 7.068 6.968 7.194 425,353 7.1059 -1.92%
2011-03-01 0 11.48 11.44 11.48 11.42 11.54 514,500 5,914,500 11.496 7.206 7.181 7.206 7.168 7.244 819,641 7.2160 -0.17%
2011-02-28 0 11.50 11.42 11.54 11.30 11.54 2,802,500 32,227,060 11.499 7.219 7.168 7.244 7.093 7.244 4,464,614 7.2183 0.88%
2011-02-25 0 11.40 11.40 11.42 11.20 11.50 1,007,000 11,398,280 11.319 7.156 7.156 7.168 7.030 7.219 1,604,234 7.1051 2.70%
2011-02-24 0 11.10 11.08 11.18 11.08 11.54 3,152,500 36,014,520 11.424 6.968 6.955 7.018 6.955 7.244 5,022,193 7.1711 -0.89%
2011-02-23 0 11.20 11.20 11.22 11.08 11.28 841,000 9,420,160 11.201 7.030 7.030 7.043 6.955 7.081 1,339,782 7.0311 -0.71%
2011-02-22 0 11.28 11.28 11.30 11.12 11.32 3,564,500 40,151,050 11.264 7.081 7.081 7.093 6.980 7.106 5,678,543 7.0707 -0.35%
2011-02-21 0 11.32 11.24 11.32 10.90 11.32 2,719,000 30,642,620 11.270 7.106 7.056 7.106 6.842 7.106 4,331,592 7.0742 2.91%
2011-02-18 0 11.00 11.00 11.04 10.70 11.00 632,000 6,872,830 10.875 6.905 6.905 6.930 6.717 6.905 1,006,828 6.8262 2.23%
2011-02-17 0 10.76 10.70 10.78 10.70 10.82 1,810,500 19,492,700 10.766 6.754 6.717 6.767 6.717 6.792 2,884,276 6.7583 -0.37%
2011-02-16 0 10.80 10.80 10.82 10.52 10.80 1,211,500 12,951,790 10.691 6.779 6.779 6.792 6.604 6.779 1,930,020 6.7107 0.93%
2011-02-15 0 10.70 10.70 10.72 10.60 10.70 627,000 6,682,200 10.657 6.717 6.717 6.729 6.654 6.717 998,863 6.6898 0.00%
2011-02-14 0 10.70 10.70 10.72 10.24 10.72 601,500 6,416,750 10.668 6.717 6.717 6.729 6.428 6.729 958,239 6.6964 1.90%
2011-02-11 0 10.50 10.50 10.52 10.32 10.52 947,000 9,933,280 10.489 6.591 6.591 6.604 6.478 6.604 1,508,649 6.5842 0.00%
2011-02-10 0 10.50 10.50 10.60 10.48 10.66 1,319,000 13,950,300 10.576 6.591 6.591 6.654 6.578 6.691 2,101,276 6.6390 -1.32%
2011-02-09 0 10.64 10.64 10.66 10.60 10.74 1,681,000 17,903,660 10.651 6.679 6.679 6.691 6.654 6.742 2,677,972 6.6855 -0.56%
2011-02-08 0 10.70 10.70 10.72 10.50 10.72 847,500 9,032,270 10.658 6.717 6.717 6.729 6.591 6.729 1,350,138 6.6899 0.38%
2011-02-07 0 10.66 10.66 10.68 10.56 10.80 503,500 5,385,393 10.696 6.691 6.691 6.704 6.629 6.779 802,117 6.7140 -0.37%
2011-02-02 0 10.70 10.70 10.78 10.60 10.80 270,500 2,896,090 10.706 6.717 6.717 6.767 6.654 6.779 430,929 6.7206 -0.93%
2011-02-01 0 10.80 10.78 10.80 10.50 10.84 793,500 8,493,840 10.704 6.779 6.767 6.779 6.591 6.804 1,264,111 6.7192 2.86%
2011-01-31 0 10.50 10.46 10.50 10.14 10.52 781,500 8,066,550 10.322 6.591 6.566 6.591 6.365 6.604 1,244,994 6.4792 1.94%
2011-01-28 0 10.30 10.30 10.32 9.950 10.32 595,000 6,050,820 10.169 6.465 6.465 6.478 6.246 6.478 947,884 6.3835 0.98%
2011-01-27 0 10.20 10.18 10.20 10.08 10.50 932,500 9,571,070 10.264 6.403 6.390 6.403 6.327 6.591 1,485,550 6.4428 1.19%
2011-01-26 0 10.08 10.06 10.08 9.940 10.14 701,500 7,048,180 10.047 6.327 6.315 6.327 6.239 6.365 1,117,547 6.3068 -1.37%
2011-01-25 0 10.22 10.22 10.26 10.14 10.80 764,500 8,012,770 10.481 6.415 6.415 6.440 6.365 6.779 1,217,912 6.5791 -4.31%
2011-01-24 0 10.68 10.68 10.70 10.60 10.90 794,000 8,518,600 10.729 6.704 6.704 6.717 6.654 6.842 1,264,908 6.7346 -1.48%
2011-01-21 0 10.84 10.78 10.82 10.70 10.84 786,500 8,480,370 10.782 6.804 6.767 6.792 6.717 6.804 1,252,959 6.7683 0.56%
2011-01-20 0 10.78 10.70 10.72 10.64 10.86 2,049,000 22,009,880 10.742 6.767 6.717 6.729 6.679 6.817 3,264,226 6.7428 -1.10%
2011-01-19 0 10.90 10.88 10.90 10.90 11.02 862,500 9,461,240 10.970 6.842 6.830 6.842 6.842 6.917 1,374,034 6.8857 -0.18%
2011-01-18 0 10.92 10.90 10.92 10.90 11.10 1,141,500 12,522,060 10.970 6.855 6.842 6.855 6.842 6.968 1,818,504 6.8859 -0.91%
2011-01-17 0 11.02 11.02 11.04 10.72 11.06 2,517,000 27,342,510 10.863 6.917 6.917 6.930 6.729 6.943 4,009,789 6.8189 1.47%
2011-01-14 0 10.86 10.86 10.88 10.84 11.00 772,500 8,400,330 10.874 6.817 6.817 6.830 6.804 6.905 1,230,656 6.8259 -0.37%
2011-01-13 0 10.90 10.86 10.90 10.86 11.02 1,460,500 15,959,780 10.928 6.842 6.817 6.842 6.817 6.917 2,326,697 6.8594 -0.73%
2011-01-12 0 10.98 10.98 11.02 10.82 11.02 1,204,500 13,207,980 10.966 6.892 6.892 6.917 6.792 6.917 1,918,868 6.8832 0.00%
2011-01-11 0 10.98 10.94 11.00 10.92 11.06 2,434,000 26,683,480 10.963 6.892 6.867 6.905 6.855 6.943 3,877,563 6.8815 -0.18%
2011-01-10 0 11.00 11.00 11.02 10.98 11.26 1,172,000 12,945,230 11.045 6.905 6.905 6.917 6.892 7.068 1,867,093 6.9334 -0.18%
2011-01-07 0 11.02 11.02 11.04 10.94 11.10 2,136,000 23,494,730 10.999 6.917 6.917 6.930 6.867 6.968 3,402,824 6.9045 0.00%
2011-01-06 0 11.02 11.02 11.04 11.00 11.18 1,202,500 13,286,830 11.049 6.917 6.917 6.930 6.905 7.018 1,915,682 6.9358 -0.72%
2011-01-05 0 11.10 11.04 11.12 10.86 11.14 1,109,000 12,253,990 11.050 6.968 6.930 6.980 6.817 6.993 1,766,729 6.9360 0.91%
2011-01-04 0 11.00 11.00 11.04 10.78 11.20 1,828,500 20,200,500 11.048 6.905 6.905 6.930 6.767 7.030 2,912,952 6.9347 -0.72%
2011-01-03 0 11.08 11.10 11.12 10.80 11.14 1,106,000 12,143,570 10.980 6.955 6.968 6.980 6.779 6.993 1,761,949 6.8921 1.28%
2010-12-31 0 10.94 11.00 11.02 10.86 11.00 1,753,000 19,184,850 10.944 6.867 6.905 6.917 6.817 6.905 2,792,674 6.8697 0.55%
2010-12-30 0 10.88 10.78 10.88 10.56 10.90 2,772,500 29,740,880 10.727 6.830 6.767 6.830 6.629 6.842 4,416,822 6.7335 0.00%
2010-12-29 0 10.88 10.84 10.86 10.86 11.08 865,000 9,462,630 10.939 6.830 6.804 6.817 6.817 6.955 1,378,016 6.8668 -0.18%
2010-12-28 0 10.90 10.96 10.98 10.80 11.28 2,580,000 28,289,280 10.965 6.842 6.880 6.892 6.779 7.081 4,110,153 6.8828 -3.88%
2010-12-24 0 11.34 11.32 11.36 11.32 11.66 2,865,500 33,031,690 11.527 7.118 7.106 7.131 7.106 7.319 4,564,978 7.2359 -1.22%
2010-12-23 0 11.48 11.48 11.50 10.90 11.54 10,873,000 123,471,500 11.356 7.206 7.206 7.219 6.842 7.244 17,321,587 7.1282 4.36%
2010-12-22 0 11.00 10.98 11.00 10.76 11.02 6,181,000 67,388,590 10.903 6.905 6.892 6.905 6.754 6.917 9,846,844 6.8437 1.29%
2010-12-21 0 10.86 10.96 10.98 10.50 10.98 3,438,500 36,955,570 10.748 6.817 6.880 6.892 6.591 6.892 5,477,815 6.7464 -1.09%
2010-12-20 0 10.98 10.98 11.00 10.46 11.06 12,963,500 141,045,700 10.880 6.892 6.892 6.905 6.566 6.943 20,651,926 6.8297 5.17%
2010-12-17 0 10.44 10.40 10.50 9.810 10.80 54,352,000 555,048,005 10.212 6.553 6.528 6.591 6.158 6.779 86,587,226 6.4103

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