New China Life Insurance Company Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01336  2011-12-15    
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
2026-10-02 0 43.72 43.68 43.72 43.30 45.00 5,601,883 244,490,706 43.644 43.72 43.68 43.72 43.30 45.00 5,601,883 43.644 -2.89%
2026-09-30 0 45.02 45.02 45.04 44.82 45.54 4,491,142 202,819,295 45.160 45.02 45.02 45.04 44.82 45.54 4,491,142 45.160 -0.31%
2026-09-29 0 45.16 45.16 45.20 44.66 45.64 3,340,537 151,153,034 45.248 45.16 45.16 45.20 44.66 45.64 3,340,537 45.248 0.49%
2026-09-28 0 44.94 44.94 44.96 44.84 46.16 6,448,792 291,252,741 45.164 44.94 44.94 44.96 44.84 46.16 6,448,792 45.164 -1.83%
2026-09-25 0 45.78 45.78 45.80 45.20 46.14 2,645,646 120,416,404 45.515 45.78 45.78 45.80 45.20 46.14 2,645,646 45.515 -0.91%
2026-09-24 0 46.20 46.20 46.22 45.80 46.60 5,097,134 235,032,654 46.111 46.20 46.20 46.22 45.80 46.60 5,097,134 46.111 -1.20%
2026-09-23 0 46.76 46.74 46.76 46.62 47.32 2,783,275 130,526,429 46.897 46.76 46.74 46.76 46.62 47.32 2,783,275 46.897 -1.18%
2026-09-22 0 47.32 47.14 47.32 46.84 47.46 3,026,286 142,949,150 47.236 47.32 47.14 47.32 46.84 47.46 3,026,286 47.236 0.38%
2026-09-21 0 47.14 47.08 47.14 46.46 47.50 5,019,623 235,722,720 46.960 47.14 47.08 47.14 46.46 47.50 5,019,623 46.960 -0.17%
2026-09-18 0 47.22 47.12 47.22 46.54 47.36 4,994,573 235,291,433 47.109 47.22 47.12 47.22 46.54 47.36 4,994,573 47.109 1.24%
2026-09-17 0 46.64 46.62 46.64 45.92 46.78 4,691,481 217,680,053 46.399 46.64 46.62 46.64 45.92 46.78 4,691,481 46.399 0.30%
2026-09-16 0 46.50 46.48 46.50 46.00 46.58 3,904,331 180,972,682 46.352 46.50 46.48 46.50 46.00 46.58 3,904,331 46.352 0.43%
2026-09-15 0 46.30 46.28 46.30 46.08 47.58 6,993,313 325,475,180 46.541 46.30 46.28 46.30 46.08 47.58 6,993,313 46.541 -2.11%
2026-09-14 0 47.30 47.30 47.42 46.64 47.46 7,708,513 362,369,254 47.009 47.30 47.30 47.42 46.64 47.46 7,708,513 47.009 -0.59%
2026-09-11 0 47.58 47.58 47.60 46.90 48.30 5,607,387 266,359,803 47.502 47.58 47.58 47.60 46.90 48.30 5,607,387 47.502 -1.57%
2026-09-10 0 48.34 48.30 48.34 47.80 49.02 4,846,615 234,324,156 48.348 48.34 48.30 48.34 47.80 49.02 4,846,615 48.348 0.50%
2026-09-09 0 48.10 48.10 48.16 47.38 48.94 5,323,819 257,167,688 48.305 48.10 48.10 48.16 47.38 48.94 5,323,819 48.305 0.71%
2026-09-08 0 47.76 47.70 47.76 47.52 49.24 8,286,944 398,285,477 48.062 47.76 47.70 47.76 47.52 49.24 8,286,944 48.062 -2.73%
2026-09-07 0 49.10 49.10 49.12 48.88 51.00 6,292,368 310,800,450 49.393 49.10 49.10 49.12 48.88 51.00 6,292,368 49.393 -2.96%
2026-09-04 0 50.60 50.60 50.75 49.62 51.20 11,625,881 589,818,304 50.733 50.60 50.60 50.75 49.62 51.20 11,625,881 50.733 2.93%
2026-09-03 0 49.16 49.16 49.18 47.50 50.20 18,192,985 898,403,133 49.382 49.16 49.16 49.18 47.50 50.20 18,192,985 49.382 3.54%
2026-09-02 0 47.48 47.46 47.48 46.92 48.26 7,375,382 349,193,859 47.346 47.48 47.46 47.48 46.92 48.26 7,375,382 47.346 -1.62%
2026-09-01 0 48.26 48.26 48.28 46.20 48.30 12,552,585 599,321,362 47.745 48.26 48.26 48.28 46.20 48.30 12,552,585 47.745 4.01%
2026-08-31 0 46.40 46.40 46.44 45.60 47.18 14,122,813 652,938,262 46.233 46.40 46.40 46.44 45.60 47.18 14,122,813 46.233 -1.15%
2026-08-28 0 46.94 46.94 46.96 46.84 47.78 5,749,517 271,116,084 47.155 46.94 46.94 46.96 46.84 47.78 5,749,517 47.155 -0.38%
2026-08-27 0 47.12 47.10 47.12 46.64 49.38 17,716,676 836,824,843 47.234 47.12 47.10 47.12 46.64 49.38 17,716,676 47.234 -4.31%
2026-08-26 0 49.24 49.22 49.24 47.14 49.36 9,657,415 472,191,892 48.894 49.24 49.22 49.24 47.14 49.36 9,657,415 48.894 4.28%
2026-08-25 0 47.22 47.22 47.24 46.92 48.30 3,501,840 165,808,521 47.349 47.22 47.22 47.24 46.92 48.30 3,501,840 47.349 -1.05%
2026-08-24 0 47.72 47.72 47.74 47.56 48.46 5,781,934 277,490,544 47.993 47.72 47.72 47.74 47.56 48.46 5,781,934 47.993 -0.25%
2026-08-21 0 47.84 47.76 47.84 46.32 47.84 8,841,915 419,091,047 47.398 47.84 47.76 47.84 46.32 47.84 8,841,915 47.398 3.64%
2026-08-20 0 46.16 46.14 46.16 44.58 46.70 9,977,176 456,012,980 45.706 46.16 46.14 46.16 44.58 46.70 9,977,176 45.706 2.90%
2026-08-19 0 44.86 44.82 44.86 44.60 45.28 6,234,544 279,857,340 44.888 44.86 44.82 44.86 44.60 45.28 6,234,544 44.888 -0.49%
2026-08-18 0 45.08 45.06 45.08 44.62 46.46 7,412,881 334,622,492 45.141 45.08 45.06 45.08 44.62 46.46 7,412,881 45.141 -2.68%
2026-08-17 0 46.32 46.32 46.34 45.32 46.72 3,836,612 177,264,807 46.203 46.32 46.32 46.34 45.32 46.72 3,836,612 46.203 1.98%
2026-08-14 0 45.42 45.40 45.42 45.34 46.10 3,768,152 171,444,785 45.498 45.42 45.40 45.42 45.34 46.10 3,768,152 45.498 -0.96%
2026-08-13 0 45.86 45.80 45.86 45.62 46.34 5,315,406 244,255,200 45.952 45.86 45.80 45.86 45.62 46.34 5,315,406 45.952 -0.22%
2026-08-12 0 45.96 45.92 45.96 45.40 46.04 3,708,596 169,923,114 45.819 45.96 45.92 45.96 45.40 46.04 3,708,596 45.819 0.48%
2026-08-11 0 45.74 45.72 45.74 45.64 47.32 7,983,722 368,735,321 46.186 45.74 45.72 45.74 45.64 47.32 7,983,722 46.186 -2.68%
2026-08-10 0 47.00 47.00 47.04 47.00 48.80 8,792,506 416,915,599 47.417 47.00 47.00 47.04 47.00 48.80 8,792,506 47.417 -3.01%
2026-08-07 0 48.46 48.40 48.46 47.34 48.98 4,031,598 194,818,306 48.323 48.46 48.40 48.46 47.34 48.98 4,031,598 48.323 1.04%
2026-08-06 0 47.96 47.96 47.98 47.64 48.80 4,778,617 229,497,859 48.026 47.96 47.96 47.98 47.64 48.80 4,778,617 48.026 -2.24%
2026-08-05 0 49.06 49.00 49.06 47.50 49.22 8,100,669 394,383,495 48.685 49.06 49.00 49.06 47.50 49.22 8,100,669 48.685 2.25%
2026-08-04 0 47.98 47.94 47.98 47.42 49.06 9,504,920 455,476,826 47.920 47.98 47.94 47.98 47.42 49.06 9,504,920 47.920 -1.36%
2026-08-03 0 48.64 48.52 48.64 47.70 48.66 4,460,123 214,834,099 48.168 48.64 48.52 48.64 47.70 48.66 4,460,123 48.168 0.58%
2026-07-31 0 48.36 48.34 48.36 47.72 48.78 6,179,058 298,252,721 48.268 48.36 48.34 48.36 47.72 48.78 6,179,058 48.268 -0.37%
2026-07-30 0 48.54 48.48 48.54 47.74 49.16 5,326,093 257,690,130 48.383 48.54 48.48 48.54 47.74 49.16 5,326,093 48.383 0.62%
2026-07-29 0 48.24 48.20 48.24 47.60 48.40 6,738,172 322,962,880 47.930 48.24 48.20 48.24 47.60 48.40 6,738,172 47.930 1.26%
2026-07-28 0 47.64 47.60 47.64 47.00 48.92 10,453,635 498,359,865 47.673 47.64 47.60 47.64 47.00 48.92 10,453,635 47.673 -1.00%
2026-07-27 0 48.12 48.08 48.12 47.80 48.76 6,943,680 334,558,390 48.182 48.12 48.08 48.12 47.80 48.76 6,943,680 48.182 -0.54%
2026-07-24 0 48.38 48.34 48.38 47.36 49.10 8,462,938 408,780,992 48.302 48.38 48.34 48.38 47.36 49.10 8,462,938 48.302 -1.79%
2026-07-23 0 49.26 49.22 49.26 48.38 49.72 7,873,433 387,079,764 49.163 49.26 49.22 49.26 48.38 49.72 7,873,433 49.163 1.78%
2026-07-22 0 48.40 48.38 48.40 47.68 49.64 10,911,991 532,025,025 48.756 48.40 48.38 48.40 47.68 49.64 10,911,991 48.756 0.41%
2026-07-21 0 48.20 48.12 48.20 47.16 48.68 10,118,324 484,412,618 47.875 48.20 48.12 48.20 47.16 48.68 10,118,324 47.875 1.99%
2026-07-20 0 47.26 47.26 47.28 44.74 47.28 15,137,870 706,762,021 46.688 47.26 47.26 47.28 44.74 47.28 15,137,870 46.688 6.06%
2026-07-17 0 44.56 44.54 44.56 44.22 47.02 12,336,098 555,390,573 45.022 44.56 44.54 44.56 44.22 47.02 12,336,098 45.022 -4.83%
2026-07-16 0 46.82 46.80 46.82 46.34 47.20 7,166,752 334,635,838 46.693 46.82 46.80 46.82 46.34 47.20 7,166,752 46.693 -0.47%
2026-07-15 0 47.04 47.00 47.04 45.72 47.86 15,119,412 708,667,714 46.871 47.04 47.00 47.04 45.72 47.86 15,119,412 46.871 1.34%
2026-07-14 0 46.42 46.40 46.42 43.22 46.60 27,512,232 1,233,612,773 44.839 46.42 46.40 46.42 43.22 46.60 27,512,232 44.839 6.91%
2026-07-13 0 43.42 43.30 43.42 42.60 45.68 11,689,655 507,704,629 43.432 43.42 43.30 43.42 42.60 45.68 11,689,655 43.432 -4.15%
2026-07-10 0 45.30 45.26 45.30 45.08 46.72 7,232,308 330,889,305 45.752 45.30 45.26 45.30 45.08 46.72 7,232,308 45.752 -0.64%
2026-07-09 0 47.96 47.94 47.96 47.70 48.90 9,690,876 465,841,319 48.070 45.59 45.57 45.59 45.34 46.48 10,194,360 45.696 -2.00%
2026-07-08 0 48.94 48.90 48.94 48.02 49.28 7,005,144 342,073,971 48.832 46.52 46.48 46.52 45.65 46.85 7,369,092 46.420 2.00%
2026-07-07 0 47.98 47.96 47.98 47.60 49.34 6,297,364 302,683,011 48.065 45.61 45.59 45.61 45.25 46.90 6,624,540 45.691 -2.56%
2026-07-06 0 49.24 49.22 49.24 47.96 49.24 8,581,901 418,411,647 48.755 46.81 46.79 46.81 45.59 46.81 9,027,769 46.347 3.14%
2026-07-03 0 47.74 47.72 47.74 47.16 48.82 6,447,667 307,384,221 47.674 45.38 45.36 45.38 44.83 46.41 6,782,652 45.319 0.76%
2026-07-02 0 47.38 47.38 47.40 47.20 49.18 9,451,896 454,946,826 48.133 45.04 45.04 45.06 44.87 46.75 9,942,964 45.756 2.96%
2026-06-30 0 46.02 46.02 46.16 45.82 47.56 7,469,101 346,233,814 46.355 43.75 43.75 43.88 43.56 45.21 7,857,154 44.066 -1.58%
2026-06-29 0 46.76 46.76 46.78 45.68 47.80 4,979,234 233,392,692 46.873 44.45 44.45 44.47 43.42 45.44 5,237,927 44.558 0.82%
2026-06-26 0 46.38 46.32 46.38 45.62 49.50 22,116,338 1,028,848,988 46.520 44.09 44.03 44.09 43.37 47.06 23,265,379 44.222 -6.49%
2026-06-25 0 49.60 49.58 49.60 48.74 50.90 10,237,426 508,812,675 49.701 47.15 47.13 47.15 46.33 48.39 10,769,306 47.247 -0.56%
2026-06-24 0 49.88 49.88 49.96 49.40 51.80 6,895,912 345,958,983 50.169 47.42 47.42 47.49 46.96 49.24 7,254,185 47.691 -2.48%
2026-06-23 0 51.15 51.15 51.20 50.80 53.50 8,022,269 413,509,617 51.545 48.62 48.62 48.67 48.29 50.86 8,439,061 48.999 -3.76%
2026-06-22 0 53.15 53.15 53.20 48.10 54.15 21,803,984 1,130,381,700 51.843 50.53 50.53 50.57 45.72 51.48 22,936,797 49.282 6.73%
2026-06-18 0 49.80 49.78 49.80 49.04 52.30 11,367,181 568,678,624 50.028 47.34 47.32 47.34 46.62 49.72 11,957,756 47.557 -4.41%
2026-06-17 0 52.10 52.05 52.10 51.75 53.20 6,206,273 323,703,778 52.158 49.53 49.48 49.53 49.19 50.57 6,528,716 49.582 -1.42%
2026-06-16 0 52.85 52.80 52.85 52.35 54.00 7,723,826 409,163,574 52.974 50.24 50.19 50.24 49.76 51.33 8,125,113 50.358 -0.66%
2026-06-15 0 53.20 53.10 53.20 51.90 54.50 13,088,894 696,563,714 53.218 50.57 50.48 50.57 49.34 51.81 13,768,920 50.590 3.20%
2026-06-12 0 51.55 51.55 51.60 48.40 52.30 17,765,786 908,951,868 51.163 49.00 49.00 49.05 46.01 49.72 18,688,797 48.636 5.33%
2026-06-11 0 48.94 48.90 48.94 48.16 50.15 9,219,588 452,439,176 49.074 46.52 46.48 46.52 45.78 47.67 9,698,586 46.650 0.74%
2026-06-10 0 48.58 48.56 48.58 46.80 48.72 8,917,182 428,788,794 48.086 46.18 46.16 46.18 44.49 46.31 9,380,469 45.711 2.75%
2026-06-09 0 47.28 47.28 47.30 46.44 47.70 4,871,015 229,598,520 47.136 44.94 44.94 44.96 44.15 45.34 5,124,086 44.808 1.24%
2026-06-08 0 46.70 46.68 46.70 46.00 47.70 11,579,293 542,345,558 46.838 44.39 44.37 44.39 43.73 45.34 12,180,888 44.524 -1.44%
2026-06-05 0 47.38 47.38 47.42 46.92 48.86 15,476,768 735,698,764 47.536 45.04 45.04 45.08 44.60 46.45 16,280,854 45.188 0.77%
2026-06-04 0 47.02 47.02 47.22 47.00 48.78 7,550,312 358,915,673 47.537 44.70 44.70 44.89 44.68 46.37 7,942,584 45.189 -3.09%
2026-06-03 0 48.52 48.52 48.54 47.72 48.98 7,829,058 380,121,392 48.553 46.12 46.12 46.14 45.36 46.56 8,235,812 46.155 0.21%
2026-06-02 0 48.42 48.42 48.48 47.82 49.16 9,580,198 464,747,624 48.511 46.03 46.03 46.09 45.46 46.73 10,077,932 46.115 -0.53%
2026-06-01 0 48.68 48.68 48.86 47.34 49.08 7,223,094 351,417,541 48.652 46.28 46.28 46.45 45.00 46.66 7,598,366 46.249 0.45%
2026-05-29 0 48.46 48.36 48.46 47.48 49.00 9,588,530 464,167,303 48.409 46.07 45.97 46.07 45.14 46.58 10,086,697 46.018 1.98%
2026-05-28 0 47.52 47.50 47.52 46.56 48.30 8,837,749 417,535,204 47.245 45.17 45.15 45.17 44.26 45.91 9,296,909 44.911 -1.61%
2026-05-27 0 48.30 48.24 48.30 48.02 49.30 4,863,560 235,792,136 48.481 45.91 45.86 45.91 45.65 46.87 5,116,243 46.087 -1.99%
2026-05-26 0 49.28 49.16 49.28 47.88 49.82 7,564,364 372,385,979 49.229 46.85 46.73 46.85 45.52 47.36 7,957,366 46.798 2.67%
2026-05-22 0 48.00 47.98 48.00 47.52 48.66 6,090,307 291,913,085 47.931 45.63 45.61 45.63 45.17 46.26 6,406,725 45.564 -0.21%
2026-05-21 0 48.10 48.02 48.10 47.80 49.80 5,571,465 270,835,480 48.611 45.72 45.65 45.72 45.44 47.34 5,860,927 46.210 -0.29%
2026-05-20 0 48.24 48.20 48.24 47.46 48.66 9,120,499 436,745,552 47.886 45.86 45.82 45.86 45.12 46.26 9,594,349 45.521 -1.71%
2026-05-19 0 49.08 49.06 49.08 48.24 49.30 9,108,497 443,624,317 48.704 46.66 46.64 46.66 45.86 46.87 9,581,724 46.299 -0.12%
2026-05-18 0 49.14 49.12 49.14 48.42 50.00 8,701,951 424,714,724 48.807 46.71 46.69 46.71 46.03 47.53 9,154,056 46.396 -1.72%
2026-05-15 0 50.00 49.96 50.00 49.40 50.90 6,987,145 349,078,039 49.960 47.53 47.49 47.53 46.96 48.39 7,350,158 47.493 -1.77%
2026-05-14 0 50.90 50.75 50.90 50.60 52.50 4,914,092 250,915,518 51.060 48.39 48.24 48.39 48.10 49.91 5,169,401 48.539 -2.40%
2026-05-13 0 52.15 52.00 52.15 50.75 53.40 12,137,275 628,910,661 51.816 49.57 49.43 49.57 48.24 50.76 12,767,860 49.257 -0.76%
2026-05-12 0 52.55 52.55 52.60 52.30 53.55 6,596,334 348,759,422 52.872 49.95 49.95 50.00 49.72 50.91 6,939,043 50.260 0.38%
2026-05-11 0 52.35 52.35 52.40 51.70 53.60 8,759,269 459,651,563 52.476 49.76 49.76 49.81 49.15 50.95 9,214,352 49.884 -1.13%
2026-05-08 0 52.95 52.90 52.95 51.90 53.25 5,575,786 293,841,313 52.700 50.33 50.29 50.33 49.34 50.62 5,865,473 50.097 0.67%
2026-05-07 0 52.60 52.60 52.65 52.05 53.40 9,979,468 526,046,475 52.713 50.00 50.00 50.05 49.48 50.76 10,497,945 50.109 1.94%
2026-05-06 0 51.60 51.55 51.60 50.25 51.90 10,945,400 559,079,413 51.079 49.05 49.00 49.05 47.77 49.34 11,514,062 48.556 1.08%
2026-05-05 0 51.05 51.00 51.05 50.20 51.40 3,118,541 158,241,603 50.742 48.53 48.48 48.53 47.72 48.86 3,280,563 48.236 -0.39%
2026-05-04 0 51.25 51.20 51.25 51.00 52.15 2,739,255 140,911,359 51.441 48.72 48.67 48.72 48.48 49.57 2,881,571 48.901 0.10%
2026-04-30 0 51.20 51.15 51.20 51.20 53.90 15,701,037 821,840,093 52.343 48.67 48.62 48.67 48.67 51.24 16,516,775 49.758 1.19%
2026-04-29 0 50.60 50.55 50.60 48.40 50.80 9,770,687 488,401,151 49.986 48.10 48.05 48.10 46.01 48.29 10,278,317 47.518 4.89%
2026-04-28 0 48.24 48.24 48.26 47.56 48.92 11,708,397 562,866,454 48.074 45.86 45.86 45.88 45.21 46.50 12,316,700 45.699 -2.07%
2026-04-27 0 49.26 49.24 49.26 48.68 49.60 9,445,298 465,304,142 49.263 46.83 46.81 46.83 46.28 47.15 9,936,023 46.830 0.37%
2026-04-24 0 49.08 49.08 49.12 48.26 49.58 9,726,953 477,967,955 49.139 46.66 46.66 46.69 45.88 47.13 10,232,311 46.712 0.66%
2026-04-23 0 48.76 48.70 48.76 48.42 50.40 9,908,836 484,788,293 48.925 46.35 46.29 46.35 46.03 47.91 10,423,644 46.509 -2.32%
2026-04-22 0 49.92 49.92 49.94 49.80 50.90 7,636,925 383,771,366 50.252 47.45 47.45 47.47 47.34 48.39 8,033,697 47.770 -0.66%
2026-04-21 0 50.25 50.15 50.25 49.46 50.80 7,127,949 357,235,699 50.118 47.77 47.67 47.77 47.02 48.29 7,498,277 47.642 -0.79%
2026-04-20 0 50.65 50.55 50.65 49.98 50.90 7,415,466 374,089,704 50.447 48.15 48.05 48.15 47.51 48.39 7,800,732 47.956 0.80%
2026-04-17 0 50.25 50.20 50.25 49.48 51.45 17,396,394 878,947,829 50.525 47.77 47.72 47.77 47.04 48.91 18,300,214 48.029 -0.10%
2026-04-16 0 50.30 50.25 50.30 47.46 50.45 13,528,504 667,290,372 49.325 47.82 47.77 47.82 45.12 47.96 14,231,370 46.889 5.94%
2026-04-15 0 47.48 47.48 47.50 47.42 48.58 7,605,426 363,840,669 47.840 45.14 45.14 45.15 45.08 46.18 8,000,561 45.477 -1.04%
2026-04-14 0 47.98 47.92 47.98 47.30 48.40 7,825,657 374,297,949 47.830 45.61 45.55 45.61 44.96 46.01 8,232,234 45.467 1.35%
2026-04-13 0 47.34 47.34 47.36 46.10 47.34 7,716,151 361,859,207 46.896 45.00 45.00 45.02 43.82 45.00 8,117,039 44.580 -0.59%
2026-04-10 0 47.62 47.58 47.62 47.18 48.68 12,292,736 586,757,398 47.732 45.27 45.23 45.27 44.85 46.28 12,931,398 45.375 0.98%
2026-04-09 0 47.16 47.14 47.16 46.84 48.58 9,155,952 433,822,964 47.382 44.83 44.81 44.83 44.53 46.18 9,631,644 45.041 -2.92%
2026-04-08 0 48.58 48.58 48.60 47.04 49.12 14,885,548 720,111,286 48.377 46.18 46.18 46.20 44.72 46.69 15,658,918 45.987 5.88%
2026-04-02 0 45.88 45.88 45.90 45.52 46.94 9,454,207 434,315,070 45.939 43.61 43.61 43.63 43.27 44.62 9,945,395 43.670 -2.30%
2026-04-01 0 46.96 46.86 46.96 46.46 48.74 11,562,279 546,529,757 47.268 44.64 44.55 44.64 44.17 46.33 12,162,990 44.934 1.47%
2026-03-31 0 46.28 46.14 46.28 45.20 47.06 11,601,951 534,176,644 46.042 43.99 43.86 43.99 42.97 44.74 12,204,724 43.768 1.80%
2026-03-30 0 45.46 45.44 45.46 44.82 47.06 14,229,580 647,974,371 45.537 43.21 43.20 43.21 42.61 44.74 14,968,870 43.288 -3.73%
2026-03-27 0 47.22 47.20 47.22 46.10 47.86 12,920,991 610,792,265 47.271 44.89 44.87 44.89 43.82 45.50 13,592,294 44.937 0.94%
2026-03-26 0 46.78 46.78 46.80 46.60 49.98 18,055,132 854,792,091 47.343 44.47 44.47 44.49 44.30 47.51 18,993,176 45.005 -6.10%
2026-03-25 0 49.82 49.82 49.84 49.12 50.70 6,919,880 344,157,216 49.735 47.36 47.36 47.38 46.69 48.20 7,279,398 47.278 1.22%
2026-03-24 0 49.22 49.20 49.22 47.78 49.40 9,778,100 475,677,208 48.647 46.79 46.77 46.79 45.42 46.96 10,286,116 46.245 2.46%
2026-03-23 0 48.04 48.02 48.04 47.04 49.98 21,273,593 1,021,659,266 48.025 45.67 45.65 45.67 44.72 47.51 22,378,850 45.653 -6.63%
2026-03-20 0 51.45 51.45 51.50 51.20 52.80 12,976,053 669,486,049 51.594 48.91 48.91 48.96 48.67 50.19 13,650,216 49.046 -1.53%
2026-03-19 0 52.25 52.25 52.30 51.85 53.45 4,605,037 241,170,783 52.371 49.67 49.67 49.72 49.29 50.81 4,844,289 49.785 -2.34%
2026-03-18 0 53.50 53.45 53.50 53.10 54.00 4,596,899 246,430,680 53.608 50.86 50.81 50.86 50.48 51.33 4,835,728 50.960 0.94%
2026-03-17 0 53.00 53.00 53.05 51.75 54.80 9,155,976 490,146,929 53.533 50.38 50.38 50.43 49.19 52.09 9,631,669 50.889 2.61%
2026-03-16 0 51.65 51.65 51.70 50.60 52.00 4,676,600 240,132,786 51.348 49.10 49.10 49.15 48.10 49.43 4,919,570 48.812 0.29%
2026-03-13 0 51.50 51.45 51.50 51.15 52.80 4,613,454 239,855,083 51.990 48.96 48.91 48.96 48.62 50.19 4,853,143 49.423 -1.34%
2026-03-12 0 52.20 52.20 52.25 51.30 53.10 5,492,684 286,411,786 52.144 49.62 49.62 49.67 48.77 50.48 5,778,053 49.569 -1.32%
2026-03-11 0 52.90 52.85 52.90 52.60 53.35 6,600,137 349,772,345 52.995 50.29 50.24 50.29 50.00 50.72 6,943,043 50.377 0.00%
2026-03-10 0 52.90 52.85 52.90 51.95 53.40 6,901,349 363,506,356 52.672 50.29 50.24 50.29 49.38 50.76 7,259,905 50.070 1.44%
2026-03-09 0 52.15 52.10 52.15 50.05 52.25 11,690,757 595,810,506 50.964 49.57 49.53 49.57 47.58 49.67 12,298,143 48.447 -1.88%
2026-03-06 0 53.15 53.10 53.15 51.60 53.75 8,515,049 450,170,891 52.868 50.53 50.48 50.53 49.05 51.10 8,957,443 50.257 1.63%
2026-03-05 0 52.30 52.30 52.35 52.00 53.90 6,744,030 356,192,661 52.816 49.72 49.72 49.76 49.43 51.24 7,094,412 50.207 -0.19%
2026-03-04 0 52.40 52.35 52.40 50.40 53.50 15,014,225 775,806,025 51.671 49.81 49.76 49.81 47.91 50.86 15,794,280 49.119 -2.60%
2026-03-03 0 53.80 53.80 53.85 53.25 55.50 11,252,199 609,016,281 54.124 51.14 51.14 51.19 50.62 52.76 11,836,800 51.451 -1.37%
2026-03-02 0 54.55 54.50 54.55 53.20 55.45 9,001,513 488,326,919 54.249 51.86 51.81 51.86 50.57 52.71 9,469,181 51.570 -1.27%
2026-02-27 0 55.25 55.20 55.25 55.05 55.90 10,026,147 554,804,087 55.336 52.52 52.47 52.52 52.33 53.14 10,547,050 52.603 -0.90%
2026-02-26 0 55.75 55.70 55.75 55.40 58.60 12,757,276 713,583,560 55.935 53.00 52.95 53.00 52.66 55.71 13,420,073 53.173 -3.96%
2026-02-25 0 58.05 57.90 58.05 56.60 58.75 7,951,814 459,425,192 57.776 55.18 55.04 55.18 53.80 55.85 8,364,946 54.923 1.84%
2026-02-24 0 57.00 57.00 57.05 56.35 59.65 15,871,460 906,828,822 57.136 54.18 54.18 54.23 53.57 56.70 16,696,052 54.314 -5.79%
2026-02-23 0 60.50 60.40 60.50 59.90 60.80 2,833,668 170,927,368 60.320 57.51 57.42 57.51 56.94 57.80 2,980,890 57.341 2.72%
2026-02-20 0 58.90 58.75 58.90 58.50 59.85 3,226,927 190,515,006 59.039 55.99 55.85 55.99 55.61 56.89 3,394,580 56.123 -0.84%
2026-02-16 0 59.40 59.20 59.40 58.40 59.50 1,861,240 110,038,845 59.121 56.47 56.28 56.47 55.52 56.56 1,957,940 56.201 1.80%
2026-02-13 0 58.35 58.30 58.35 57.30 59.10 8,975,887 522,054,787 58.162 55.47 55.42 55.47 54.47 56.18 9,442,224 55.289 -1.77%
2026-02-12 0 59.40 59.35 59.40 58.85 60.70 7,893,371 469,365,863 59.463 56.47 56.42 56.47 55.94 57.70 8,303,467 56.526 -1.66%
2026-02-11 0 60.40 60.35 60.40 59.90 62.35 5,199,295 315,486,707 60.679 57.42 57.37 57.42 56.94 59.27 5,469,421 57.682 -1.95%
2026-02-10 0 61.60 61.45 61.60 60.95 62.35 5,316,017 327,047,599 61.521 58.56 58.42 58.56 57.94 59.27 5,592,208 58.483 -0.81%
2026-02-09 0 62.10 62.05 62.10 60.85 62.85 6,962,322 432,202,697 62.077 59.03 58.99 59.03 57.84 59.75 7,324,045 59.011 2.73%
2026-02-06 0 60.45 60.35 60.45 59.50 61.40 5,389,116 325,911,655 60.476 57.46 57.37 57.46 56.56 58.37 5,669,104 57.489 -1.55%
2026-02-05 0 61.40 61.40 61.50 59.55 62.90 10,629,876 644,551,928 60.636 58.37 58.37 58.46 56.61 59.79 11,182,145 57.641 -1.68%
2026-02-04 0 62.45 62.30 62.45 60.20 62.70 7,667,802 472,082,930 61.567 59.37 59.22 59.37 57.23 59.60 8,066,178 58.526 2.46%
2026-02-03 0 60.95 60.90 60.95 60.05 63.20 11,146,800 681,822,267 61.168 57.94 57.89 57.94 57.08 60.08 11,725,926 58.147 -0.57%
2026-02-02 0 61.30 61.25 61.30 60.30 64.00 13,094,487 808,724,370 61.761 58.27 58.22 58.27 57.32 60.84 13,774,803 58.710 -3.54%
2026-01-30 0 63.55 63.55 63.65 62.70 65.65 7,127,773 453,227,645 63.586 60.41 60.41 60.51 59.60 62.41 7,498,092 60.446 -2.46%
2026-01-29 0 65.15 65.15 65.20 62.95 65.80 13,456,061 871,973,393 64.802 61.93 61.93 61.98 59.84 62.55 14,155,163 61.601 3.09%
2026-01-28 0 63.20 63.00 63.20 61.90 63.20 9,465,569 592,688,817 62.615 60.08 59.89 60.08 58.84 60.08 9,957,347 59.523 0.96%
2026-01-27 0 62.60 62.55 62.60 60.10 62.60 10,522,954 651,967,181 61.957 59.51 59.46 59.51 57.13 59.51 11,069,668 58.897 3.56%
2026-01-26 0 60.45 60.35 60.45 58.15 61.30 9,685,572 583,135,212 60.207 57.46 57.37 57.46 55.28 58.27 10,188,780 57.233 3.51%
2026-01-23 0 58.40 58.35 58.40 57.45 59.45 10,616,104 616,632,116 58.085 55.52 55.47 55.52 54.61 56.51 11,167,658 55.216 -0.93%
2026-01-22 0 58.95 58.85 58.95 58.40 62.15 11,990,141 717,579,673 59.847 56.04 55.94 56.04 55.52 59.08 12,613,082 56.892 -4.84%
2026-01-21 0 61.95 61.95 62.10 61.00 62.70 6,211,731 384,558,781 61.908 58.89 58.89 59.03 57.99 59.60 6,534,458 58.851 -0.64%
2026-01-20 0 62.35 62.30 62.35 59.60 62.50 11,800,236 722,913,558 61.263 59.27 59.22 59.27 56.66 59.41 12,413,310 58.237 2.72%
2026-01-19 0 60.70 60.65 60.70 60.50 62.00 8,325,183 509,234,328 61.168 57.70 57.65 57.70 57.51 58.94 8,757,713 58.147 -2.41%
2026-01-16 0 62.20 62.10 62.20 61.30 62.95 5,869,976 363,277,721 61.887 59.13 59.03 59.13 58.27 59.84 6,174,947 58.831 0.40%
2026-01-15 0 61.95 61.95 62.15 61.00 63.00 9,466,174 587,439,071 62.057 58.89 58.89 59.08 57.99 59.89 9,957,984 58.992 1.14%
2026-01-14 0 61.25 61.25 61.30 59.65 61.90 9,858,308 598,966,005 60.757 58.22 58.22 58.27 56.70 58.84 10,370,491 57.757 -0.97%
2026-01-13 0 61.85 61.85 61.90 60.55 63.30 9,625,804 595,815,502 61.898 58.80 58.80 58.84 57.56 60.17 10,125,907 58.841 1.64%
2026-01-12 0 60.85 60.70 60.85 59.25 61.15 9,024,207 543,128,382 60.186 57.84 57.70 57.84 56.32 58.13 9,493,054 57.213 -0.81%
2026-01-09 0 61.35 61.35 61.40 59.40 62.10 9,591,830 584,310,029 60.917 58.32 58.32 58.37 56.47 59.03 10,090,168 57.909 0.00%
2026-01-08 0 61.35 61.30 61.35 60.20 62.60 11,736,789 719,237,371 61.281 58.32 58.27 58.32 57.23 59.51 12,346,567 58.254 -2.31%
2026-01-07 0 62.80 62.60 62.80 60.85 62.85 12,056,703 751,046,450 62.293 59.70 59.51 59.70 57.84 59.75 12,683,102 59.216 1.62%
2026-01-06 0 61.80 61.75 61.80 59.30 62.05 21,313,762 1,303,714,911 61.168 58.75 58.70 58.75 56.37 58.99 22,421,106 58.147 4.39%
2026-01-05 0 59.20 59.10 59.20 55.30 59.80 18,258,228 1,070,456,586 58.629 56.28 56.18 56.28 52.57 56.85 19,206,824 55.733 5.34%
2026-01-02 0 56.20 56.20 56.25 53.90 56.20 4,685,709 260,387,004 55.570 53.42 53.42 53.47 51.24 53.42 4,929,152 52.826 3.40%
2025-12-31 0 54.35 54.35 54.40 53.80 54.95 3,728,212 203,261,402 54.520 51.67 51.67 51.71 51.14 52.24 3,921,909 51.827 -0.28%
2025-12-30 0 54.50 54.45 54.50 53.60 54.85 6,933,590 375,870,612 54.210 51.81 51.76 51.81 50.95 52.14 7,293,821 51.533 -0.82%
2025-12-29 0 54.95 54.90 54.95 54.55 56.40 11,411,403 632,497,136 55.427 52.24 52.19 52.24 51.86 53.61 12,004,276 52.689 -0.54%
2025-12-24 0 55.25 55.15 55.25 54.95 56.00 4,023,459 223,356,062 55.513 52.52 52.43 52.52 52.24 53.23 4,232,495 52.772 -0.63%
2025-12-23 0 55.60 55.55 55.60 54.60 56.25 10,585,544 588,539,315 55.598 52.85 52.81 52.85 51.90 53.47 11,135,510 52.852 1.28%
2025-12-22 0 54.90 54.85 54.90 53.50 55.30 7,979,609 433,599,711 54.338 52.19 52.14 52.19 50.86 52.57 8,394,185 51.655 0.92%
2025-12-19 0 54.40 54.35 54.40 52.00 54.55 20,910,358 1,123,683,440 53.738 51.71 51.67 51.71 49.43 51.86 21,996,743 51.084 3.92%
2025-12-18 0 52.35 52.30 52.35 50.95 52.35 9,581,819 496,510,524 51.818 49.76 49.72 49.76 48.43 49.76 10,079,637 49.259 1.26%
2025-12-17 0 51.70 51.65 51.70 49.34 51.90 10,255,504 524,630,987 51.156 49.15 49.10 49.15 46.90 49.34 10,788,323 48.630 3.19%
2025-12-16 0 50.10 50.05 50.10 49.10 51.80 12,439,059 623,729,126 50.143 47.63 47.58 47.63 46.68 49.24 13,085,323 47.666 -1.67%
2025-12-15 0 50.95 50.90 50.95 48.24 51.10 17,436,679 881,243,590 50.540 48.43 48.39 48.43 45.86 48.58 18,342,592 48.044 4.45%
2025-12-12 0 48.78 48.78 49.00 47.28 49.44 15,927,899 773,440,072 48.559 46.37 46.37 46.58 44.94 47.00 16,755,424 46.161 -0.49%
2025-12-11 0 49.02 49.02 49.04 48.76 50.50 7,983,272 393,741,004 49.321 46.60 46.60 46.62 46.35 48.01 8,398,038 46.885 -2.25%
2025-12-10 0 50.15 50.00 50.15 49.06 50.15 6,465,752 321,928,372 49.790 47.67 47.53 47.67 46.64 47.67 6,801,676 47.331 2.01%
2025-12-09 0 49.16 49.02 49.16 49.00 50.00 7,184,013 354,864,838 49.396 46.73 46.60 46.73 46.58 47.53 7,557,254 46.957 -1.68%
2025-12-08 0 50.00 49.98 50.00 49.42 50.95 16,489,820 828,667,186 50.253 47.53 47.51 47.53 46.98 48.43 17,346,539 47.771 1.63%
2025-12-05 0 49.20 49.18 49.20 46.62 49.58 15,465,615 749,582,855 48.468 46.77 46.75 46.77 44.32 47.13 16,269,122 46.074 4.95%
2025-12-04 0 46.88 46.76 46.88 45.92 46.92 6,917,980 321,446,377 46.465 44.56 44.45 44.56 43.65 44.60 7,277,400 44.170 1.34%
2025-12-03 0 46.26 46.24 46.26 45.98 47.36 6,770,771 314,795,807 46.493 43.98 43.96 43.98 43.71 45.02 7,122,542 44.197 -1.91%
2025-12-02 0 47.16 47.12 47.16 46.62 47.58 5,998,293 282,518,253 47.100 44.83 44.79 44.83 44.32 45.23 6,309,931 44.774 0.43%
2025-12-01 0 46.96 46.88 46.98 46.16 47.08 6,833,481 318,741,143 46.644 44.64 44.56 44.66 43.88 44.75 7,188,511 44.340 1.25%
2025-11-28 0 46.38 46.36 46.38 46.22 47.06 7,079,600 328,774,630 46.440 44.09 44.07 44.09 43.94 44.74 7,447,417 44.146 -1.44%
2025-11-27 0 47.06 47.06 47.08 45.62 47.64 10,316,340 479,849,908 46.514 44.74 44.74 44.75 43.37 45.29 10,852,319 44.216 -0.04%
2025-11-26 0 47.08 47.02 47.08 46.82 47.96 6,810,661 321,217,231 47.164 44.75 44.70 44.75 44.51 45.59 7,164,505 44.835 -0.13%
2025-11-25 0 47.14 47.12 47.14 46.40 47.22 8,590,598 402,982,677 46.910 44.81 44.79 44.81 44.11 44.89 9,036,918 44.593 1.90%
2025-11-24 0 46.26 46.20 46.26 45.66 47.30 15,684,980 724,088,567 46.164 43.98 43.92 43.98 43.40 44.96 16,499,884 43.884 -0.13%
2025-11-21 0 46.32 46.30 46.32 46.06 48.46 21,364,444 1,004,453,644 47.015 44.03 44.01 44.03 43.79 46.07 22,474,421 44.693 -5.31%
2025-11-20 0 48.92 48.86 48.92 48.80 49.92 6,025,667 296,191,529 49.155 46.50 46.45 46.50 46.39 47.45 6,338,727 46.727 -0.97%
2025-11-19 0 49.40 49.24 49.40 48.78 49.70 6,113,664 300,806,141 49.202 46.96 46.81 46.96 46.37 47.25 6,431,296 46.772 0.45%
2025-11-18 0 49.18 49.10 49.18 48.42 50.45 10,467,726 515,547,070 49.251 46.75 46.68 46.75 46.03 47.96 11,011,571 46.819 -3.38%
2025-11-17 0 50.90 50.75 50.90 50.10 51.40 5,976,063 302,692,457 50.651 48.39 48.24 48.39 47.63 48.86 6,286,546 48.149 -0.88%
2025-11-14 0 51.35 51.30 51.35 51.10 52.60 8,039,202 416,113,019 51.760 48.81 48.77 48.81 48.58 50.00 8,456,874 49.204 -2.10%
2025-11-13 0 52.45 52.45 52.50 50.85 52.60 11,715,231 607,676,665 51.871 49.86 49.86 49.91 48.34 50.00 12,323,889 49.309 1.42%
2025-11-12 0 52.45 52.40 52.45 50.65 52.65 15,408,474 802,065,753 52.054 49.16 49.11 49.16 47.47 49.35 16,439,202 48.790 3.76%
2025-11-11 0 50.55 50.50 50.55 50.05 51.75 7,898,683 401,689,536 50.855 47.38 47.33 47.38 46.91 48.51 8,427,054 47.667 -1.46%
2025-11-10 0 51.30 51.25 51.30 49.30 51.45 9,215,220 466,909,315 50.667 48.08 48.04 48.08 46.21 48.22 9,831,659 47.490 3.51%
2025-11-07 0 49.56 49.52 49.56 49.42 50.90 6,859,092 343,569,934 50.090 46.45 46.42 46.45 46.32 47.71 7,317,921 46.949 -2.34%
2025-11-06 0 50.75 50.75 50.80 48.46 50.80 12,773,077 639,244,954 50.046 47.57 47.57 47.61 45.42 47.61 13,627,514 46.908 4.90%
2025-11-05 0 48.38 48.38 48.40 47.34 48.46 8,391,658 403,708,855 48.108 45.35 45.35 45.37 44.37 45.42 8,953,006 45.092 -1.14%
2025-11-04 0 48.94 48.94 48.96 48.24 50.05 7,730,695 381,414,129 49.338 45.87 45.87 45.89 45.22 46.91 8,247,829 46.244 0.37%
2025-11-03 0 48.76 48.74 48.76 47.86 49.56 8,793,985 426,475,488 48.496 45.70 45.68 45.70 44.86 46.45 9,382,246 45.456 -0.69%
2025-10-31 0 49.10 49.10 49.12 49.10 51.00 15,820,055 788,761,569 49.858 46.02 46.02 46.04 46.02 47.80 16,878,316 46.732 -2.09%
2025-10-30 0 50.15 50.10 50.15 49.18 51.50 19,081,188 959,122,513 50.265 47.01 46.96 47.01 46.10 48.27 20,357,598 47.114 -0.69%
2025-10-28 0 50.50 50.45 50.50 49.86 51.65 10,960,409 553,573,787 50.507 47.33 47.29 47.33 46.73 48.41 11,693,590 47.340 -2.04%
2025-10-27 0 51.55 51.50 51.55 49.98 52.30 16,383,425 842,058,069 51.397 48.32 48.27 48.32 46.85 49.02 17,479,371 48.174 0.59%
2025-10-24 0 51.25 51.25 51.30 50.10 51.30 12,534,063 637,145,729 50.833 48.04 48.04 48.08 46.96 48.08 13,372,512 47.646 1.38%
2025-10-23 0 50.55 50.50 50.55 48.98 51.40 13,722,140 686,284,719 50.013 47.38 47.33 47.38 45.91 48.18 14,640,063 46.877 0.70%
2025-10-22 0 50.20 50.05 50.20 49.58 50.60 11,755,330 589,246,979 50.126 47.05 46.91 47.05 46.47 47.43 12,541,686 46.983 -0.89%
2025-10-21 0 50.65 50.60 50.65 48.52 51.65 25,797,776 1,304,471,742 50.565 47.47 47.43 47.47 45.48 48.41 27,523,482 47.395 4.82%
2025-10-20 0 48.32 48.32 48.34 48.00 50.70 23,198,336 1,128,366,779 48.640 45.29 45.29 45.31 44.99 47.52 24,750,156 45.590 -1.43%
2025-10-17 0 49.02 49.00 49.02 48.50 53.10 28,522,897 1,429,405,960 50.114 45.95 45.93 45.95 45.46 49.77 30,430,896 46.972 -7.16%
2025-10-16 0 52.80 52.75 52.80 51.70 53.20 24,539,030 1,287,070,513 52.450 49.49 49.44 49.49 48.46 49.86 26,180,534 49.161 0.09%
2025-10-15 0 52.75 52.70 52.75 48.90 52.90 42,167,358 2,155,681,075 51.122 49.44 49.40 49.44 45.83 49.58 44,988,085 47.917 9.35%
2025-10-14 0 48.24 48.24 48.26 47.84 50.80 40,655,580 2,000,781,313 49.213 45.22 45.22 45.23 44.84 47.61 43,375,178 46.127 3.52%
2025-10-13 0 46.60 46.56 46.60 45.18 46.98 20,415,572 939,470,597 46.017 43.68 43.64 43.68 42.35 44.03 21,781,243 43.132 -2.47%
2025-10-10 0 47.78 47.76 47.78 46.60 48.98 19,663,061 942,963,094 47.956 44.78 44.77 44.78 43.68 45.91 20,978,394 44.949 1.66%
2025-10-09 0 47.00 46.92 47.00 45.50 47.16 13,463,350 626,326,656 46.521 44.05 43.98 44.05 42.65 44.20 14,363,962 43.604 1.29%
2025-10-08 0 46.40 46.38 46.40 44.82 46.40 3,494,883 159,851,060 45.739 43.49 43.47 43.49 42.01 43.49 3,728,668 42.871 0.74%
2025-10-06 0 46.06 46.06 46.08 45.00 46.40 3,647,058 168,073,425 46.085 43.17 43.17 43.19 42.18 43.49 3,891,023 43.195 0.92%
2025-10-03 0 45.64 45.42 45.64 45.12 46.00 3,324,382 151,250,184 45.497 42.78 42.57 42.78 42.29 43.12 3,546,762 42.645 -1.13%
2025-10-02 0 46.16 46.10 46.16 45.72 46.78 4,934,771 228,182,135 46.240 43.27 43.21 43.27 42.85 43.85 5,264,876 43.340 0.00%
2025-09-30 0 46.16 46.16 46.18 45.70 47.16 18,878,168 871,663,438 46.173 43.27 43.27 43.28 42.83 44.20 20,140,997 43.278 1.27%
2025-09-29 0 45.58 45.56 45.58 43.20 46.50 21,345,470 961,291,041 45.035 42.72 42.70 42.72 40.49 43.58 22,773,345 42.211 6.05%
2025-09-26 0 42.98 42.98 43.00 41.46 43.58 15,650,252 668,559,699 42.719 40.29 40.29 40.30 38.86 40.85 16,697,154 40.040 2.04%
2025-09-25 0 42.12 42.12 42.14 41.86 43.38 9,993,102 421,961,409 42.225 39.48 39.48 39.50 39.24 40.66 10,661,577 39.578 -1.54%
2025-09-24 0 42.78 42.76 42.78 42.32 43.20 8,267,882 353,563,354 42.763 40.10 40.08 40.10 39.67 40.49 8,820,950 40.082 0.00%
2025-09-23 0 42.78 42.76 42.78 42.08 43.36 14,379,147 613,300,838 42.652 40.10 40.08 40.10 39.44 40.64 15,341,020 39.978 -0.23%
2025-09-22 0 42.88 42.84 42.88 42.28 43.60 12,051,885 515,071,333 42.738 40.19 40.15 40.19 39.63 40.87 12,858,079 40.058 -1.33%
2025-09-19 0 43.46 43.44 43.46 42.90 43.98 14,406,198 623,041,062 43.248 40.74 40.72 40.74 40.21 41.22 15,369,881 40.536 -0.41%
2025-09-18 0 43.64 43.62 43.64 42.90 45.18 19,080,059 835,296,763 43.779 40.90 40.89 40.90 40.21 42.35 20,356,393 41.034 -2.72%
2025-09-17 0 44.86 44.82 44.86 43.92 44.94 13,149,760 585,104,921 44.495 42.05 42.01 42.05 41.17 42.12 14,029,395 41.706 1.54%
2025-09-16 0 44.18 44.14 44.18 43.70 46.62 29,472,654 1,306,176,326 44.318 41.41 41.37 41.41 40.96 43.70 31,444,186 41.540 -4.99%
2025-09-15 0 46.50 46.48 46.50 46.26 48.02 10,464,068 490,079,669 46.835 43.58 43.57 43.58 43.36 45.01 11,164,047 43.898 -2.76%
2025-09-12 0 47.82 47.78 47.82 47.56 48.58 9,083,670 435,396,141 47.932 44.82 44.78 44.82 44.58 45.53 9,691,309 44.926 0.55%
2025-09-11 0 47.56 47.54 47.56 46.80 48.12 10,744,976 511,713,061 47.623 44.58 44.56 44.58 43.87 45.10 11,463,746 44.638 0.08%
2025-09-10 0 47.52 47.52 47.54 46.58 48.06 13,026,090 616,907,158 47.359 44.54 44.54 44.56 43.66 45.05 13,897,452 44.390 1.93%
2025-09-09 0 46.62 46.60 46.62 46.00 47.66 13,583,999 635,613,582 46.791 43.70 43.68 43.70 43.12 44.67 14,492,682 43.858 0.69%
2025-09-08 0 46.30 46.28 46.30 45.54 46.72 10,350,131 477,434,435 46.128 43.40 43.38 43.40 42.68 43.79 11,042,489 43.236 0.83%
2025-09-05 0 45.92 45.90 45.92 44.68 46.06 15,883,620 720,175,071 45.341 43.04 43.02 43.04 41.88 43.17 16,946,133 42.498 1.59%
2025-09-04 0 45.20 45.20 45.22 44.66 47.00 24,625,400 1,117,363,331 45.374 42.37 42.37 42.38 41.86 44.05 26,272,682 42.529 -3.54%
2025-09-03 0 46.86 46.80 46.86 46.46 48.28 12,940,481 608,411,615 47.016 43.92 43.87 43.92 43.55 45.25 13,806,116 44.068 -0.76%
2025-09-02 0 47.22 47.06 47.22 46.76 48.16 12,312,791 582,582,905 47.315 44.26 44.11 44.26 43.83 45.14 13,136,438 44.349 -0.25%
2025-09-01 0 47.34 47.28 47.34 46.72 48.62 25,479,894 1,208,912,586 47.446 44.37 44.32 44.37 43.79 45.57 27,184,336 44.471 -1.66%
2025-08-29 0 48.14 48.12 48.14 48.00 52.10 69,661,107 3,435,977,209 49.324 45.12 45.10 45.12 44.99 48.83 74,320,990 46.232 1.35%
2025-08-28 0 47.50 47.50 47.52 46.02 48.12 24,151,200 1,137,288,058 47.090 44.52 44.52 44.54 43.13 45.10 25,766,761 44.138 1.54%
2025-08-27 0 46.78 46.74 46.78 46.50 49.48 24,900,175 1,180,026,515 47.390 43.85 43.81 43.85 43.58 46.38 26,565,838 44.419 -4.80%
2025-08-26 0 49.14 49.12 49.14 48.92 50.30 11,333,745 560,947,397 49.494 46.06 46.04 46.06 45.85 47.15 12,091,900 46.390 -1.92%
2025-08-25 0 50.10 50.00 50.10 49.12 51.20 16,416,649 822,589,231 50.107 46.96 46.87 46.96 46.04 47.99 17,514,818 46.965 -0.30%
2025-08-22 0 50.25 50.20 50.25 49.60 51.50 15,991,736 801,497,954 50.120 47.10 47.05 47.10 46.49 48.27 17,061,481 46.977 -1.37%
2025-08-21 0 50.95 50.90 50.95 50.10 51.55 10,953,459 557,063,634 50.857 47.76 47.71 47.76 46.96 48.32 11,686,175 47.669 -0.10%
2025-08-20 0 51.00 50.95 51.00 49.10 51.25 10,749,804 540,754,019 50.304 47.80 47.76 47.80 46.02 48.04 11,468,897 47.150 2.08%
2025-08-19 0 49.96 49.94 49.96 49.80 53.55 17,080,860 872,133,925 51.059 46.83 46.81 46.83 46.68 50.19 18,223,460 47.858 -3.74%
2025-08-18 0 51.90 51.90 51.95 51.65 53.00 15,265,871 797,357,710 52.231 48.65 48.65 48.69 48.41 49.68 16,287,060 48.957 -0.76%
2025-08-15 0 52.30 52.25 52.30 50.50 52.90 16,723,667 868,622,719 51.940 49.02 48.97 49.02 47.33 49.58 17,842,373 48.683 2.75%
2025-08-14 0 50.90 50.90 50.95 49.38 52.35 24,518,113 1,253,903,262 51.142 47.71 47.71 47.76 46.28 49.07 26,158,218 47.935 3.50%
2025-08-13 0 49.18 49.16 49.18 48.50 51.10 14,910,200 733,877,191 49.220 46.10 46.08 46.10 45.46 47.90 15,907,597 46.134 0.53%
2025-08-12 0 48.92 48.90 48.92 47.00 49.24 15,823,896 764,654,727 48.323 45.85 45.83 45.85 44.05 46.15 16,882,413 45.293 3.86%
2025-08-11 0 47.10 47.08 47.10 46.50 47.92 15,274,780 716,720,973 46.922 44.15 44.13 44.15 43.58 44.92 16,296,565 43.980 -1.67%
2025-08-08 0 47.90 47.88 47.90 47.50 48.60 6,997,071 336,573,929 48.102 44.90 44.88 44.90 44.52 45.55 7,465,130 45.086 -1.20%
2025-08-07 0 48.48 48.46 48.48 47.02 48.76 14,550,169 700,128,879 48.118 45.44 45.42 45.44 44.07 45.70 15,523,482 45.101 1.76%
2025-08-06 0 47.64 47.62 47.64 47.18 49.46 14,928,655 713,199,200 47.774 44.65 44.63 44.65 44.22 46.36 15,927,287 44.778 -1.69%
2025-08-05 0 48.46 48.44 48.46 47.56 48.92 16,078,063 775,798,018 48.252 45.42 45.40 45.42 44.58 45.85 17,153,583 45.227 0.50%
2025-08-04 0 48.22 48.20 48.22 47.50 48.66 16,367,750 784,898,664 47.954 45.20 45.18 45.20 44.52 45.61 17,462,648 44.947 -0.47%
2025-08-01 0 48.45 48.40 48.45 47.65 50.75 21,308,821 1,038,704,707 48.745 45.41 45.37 45.41 44.66 47.57 22,734,245 45.689 -3.68%
2025-07-31 0 50.30 50.25 50.30 49.95 52.30 25,030,307 1,271,547,441 50.800 47.15 47.10 47.15 46.82 49.02 26,704,675 47.615 -3.82%
2025-07-30 0 52.30 52.25 52.30 48.45 52.50 29,514,743 1,515,939,852 51.362 49.02 48.97 49.02 45.41 49.21 31,489,091 48.142 6.19%
2025-07-29 0 49.25 49.15 49.25 47.90 49.50 14,092,069 688,217,006 48.837 46.16 46.07 46.16 44.90 46.40 15,034,738 45.775 0.20%
2025-07-28 0 49.15 49.10 49.15 47.60 51.45 36,493,162 1,817,851,153 49.813 46.07 46.02 46.07 44.62 48.22 38,934,321 46.690 2.82%
2025-07-25 0 47.80 47.75 47.80 47.30 48.80 13,821,230 660,802,361 47.811 44.80 44.76 44.80 44.33 45.74 14,745,782 44.813 -1.04%
2025-07-24 0 48.30 48.30 48.35 47.30 48.70 17,030,998 822,290,523 48.282 45.27 45.27 45.32 44.33 45.65 18,170,263 45.255 1.36%
2025-07-23 0 47.65 47.60 47.65 46.40 47.80 23,576,504 1,111,479,903 47.144 44.66 44.62 44.66 43.49 44.80 25,153,621 44.188 2.47%
2025-07-22 0 46.50 46.45 46.50 44.30 46.55 20,027,261 914,806,874 45.678 43.58 43.54 43.58 41.52 43.63 21,366,957 42.814 2.88%
2025-07-21 0 45.20 45.15 45.20 43.85 45.35 15,063,690 674,167,944 44.755 42.37 42.32 42.37 41.10 42.51 16,071,355 41.948 2.61%
2025-07-18 0 44.05 44.00 44.05 42.20 44.20 14,758,444 644,311,354 43.657 41.29 41.24 41.29 39.55 41.43 15,745,690 40.920 2.80%
2025-07-17 0 42.85 42.80 42.85 42.30 43.65 9,960,661 425,969,714 42.765 40.16 40.12 40.16 39.65 40.91 10,626,966 40.084 -0.70%
2025-07-16 0 43.15 43.10 43.15 42.50 44.00 14,783,444 637,817,957 43.144 40.44 40.40 40.44 39.84 41.24 15,772,362 40.439 -1.15%
2025-07-15 0 43.65 43.60 43.65 42.95 44.85 14,715,811 641,492,592 43.592 40.91 40.87 40.91 40.26 42.04 15,700,205 40.859 -1.24%
2025-07-14 0 44.20 44.15 44.20 43.35 44.60 9,797,198 431,473,832 44.041 41.43 41.38 41.43 40.63 41.80 10,452,568 41.279 1.38%
2025-07-11 0 43.60 43.55 43.60 42.00 44.40 24,436,254 1,062,804,269 43.493 40.87 40.82 40.87 39.37 41.62 26,070,883 40.766 3.69%
2025-07-10 0 42.05 42.00 42.05 41.00 42.20 19,459,550 809,395,989 41.594 39.41 39.37 39.41 38.43 39.55 20,761,270 38.986 2.63%
2025-07-09 0 43.15 43.10 43.15 42.50 44.90 26,351,211 1,139,943,669 43.260 38.40 38.36 38.40 37.82 39.96 29,609,534 38.499 -3.79%
2025-07-08 0 44.85 44.80 44.85 44.20 45.95 15,764,293 707,053,699 44.852 39.91 39.87 39.91 39.34 40.89 17,713,545 39.916 0.11%
2025-07-07 0 44.80 44.80 44.85 44.35 45.25 10,302,944 462,158,943 44.857 39.87 39.87 39.91 39.47 40.27 11,576,901 39.921 -0.33%
2025-07-04 0 44.95 44.90 44.95 43.20 45.70 16,226,479 725,943,809 44.738 40.00 39.96 40.00 38.45 40.67 18,232,880 39.815 2.63%
2025-07-03 0 43.80 43.75 43.80 42.80 43.95 10,860,889 471,949,084 43.454 38.98 38.94 38.98 38.09 39.11 12,203,836 38.672 1.62%
2025-07-02 0 43.10 43.10 43.15 42.50 43.50 12,020,999 516,292,561 42.949 38.36 38.36 38.40 37.82 38.71 13,507,393 38.223 0.82%
2025-06-30 0 42.75 42.70 42.75 42.40 43.75 19,261,926 823,750,924 42.766 38.05 38.00 38.05 37.73 38.94 21,643,660 38.060 -2.29%
2025-06-27 0 43.75 43.70 43.75 43.30 46.60 30,072,983 1,343,646,820 44.680 38.94 38.89 38.94 38.54 41.47 33,791,502 39.763 -2.78%
2025-06-26 0 45.00 45.00 45.05 43.95 45.25 17,625,918 786,565,247 44.625 40.05 40.05 40.09 39.11 40.27 19,805,360 39.715 1.12%
2025-06-25 0 44.50 44.45 44.50 41.90 44.90 30,256,574 1,313,694,657 43.418 39.60 39.56 39.60 37.29 39.96 33,997,794 38.641 4.83%
2025-06-24 0 42.45 42.40 42.45 40.70 42.60 20,395,759 855,247,360 41.933 37.78 37.73 37.78 36.22 37.91 22,917,691 37.318 4.43%
2025-06-23 0 40.65 40.60 40.65 38.85 40.70 18,828,945 751,801,908 39.928 36.18 36.13 36.18 34.57 36.22 21,157,141 35.534 2.91%
2025-06-20 0 39.50 39.30 39.50 37.50 39.85 31,900,982 1,251,202,471 39.221 35.15 34.98 35.15 33.37 35.46 35,845,533 34.905 4.22%
2025-06-19 0 37.90 37.90 37.95 37.40 39.15 18,850,949 715,920,155 37.978 33.73 33.73 33.77 33.28 34.84 21,181,866 33.799 -3.32%
2025-06-18 0 39.20 39.15 39.20 38.05 39.35 12,643,027 490,320,268 38.782 34.89 34.84 34.89 33.86 35.02 14,206,335 34.514 0.13%
2025-06-17 0 39.15 39.10 39.15 38.10 39.45 14,691,275 573,120,019 39.011 34.84 34.80 34.84 33.91 35.11 16,507,849 34.718 2.09%
2025-06-16 0 38.35 38.30 38.35 37.35 38.65 12,518,278 476,933,320 38.099 34.13 34.09 34.13 33.24 34.40 14,066,161 33.906 1.72%
2025-06-13 0 37.70 37.70 37.75 37.40 38.65 17,857,855 677,183,286 37.921 33.55 33.55 33.60 33.28 34.40 20,065,976 33.748 -0.53%
2025-06-12 0 37.90 37.85 37.90 37.40 39.70 21,672,854 832,492,288 38.412 33.73 33.68 33.73 33.28 35.33 24,352,699 34.185 -0.79%
2025-06-11 0 38.20 38.15 38.20 36.45 38.50 23,326,409 887,173,949 38.033 34.00 33.95 34.00 32.44 34.26 26,210,715 33.848 4.80%
2025-06-10 0 36.45 36.40 36.45 35.85 37.00 12,724,605 463,655,505 36.438 32.44 32.39 32.44 31.90 32.93 14,298,000 32.428 0.97%
2025-06-09 0 36.10 36.05 36.10 35.65 36.80 10,183,442 367,474,129 36.085 32.13 32.08 32.13 31.73 32.75 11,442,623 32.115 0.98%
2025-06-06 0 35.75 35.75 35.80 35.30 36.50 13,681,920 489,835,253 35.802 31.82 31.82 31.86 31.42 32.48 15,373,687 31.862 -0.56%
2025-06-05 0 35.95 35.95 36.00 34.30 36.10 28,560,554 1,012,416,260 35.448 31.99 31.99 32.04 30.53 32.13 32,092,062 31.547 4.35%
2025-06-04 0 34.45 34.40 34.45 33.05 34.45 20,337,697 692,234,945 34.037 30.66 30.61 30.66 29.41 30.66 22,852,450 30.291 4.08%
2025-06-03 0 33.10 33.10 33.15 32.05 33.15 14,102,577 462,497,430 32.795 29.46 29.46 29.50 28.52 29.50 15,846,358 29.186 3.28%
2025-06-02 0 32.05 32.00 32.05 30.90 32.15 3,657,718 114,960,776 31.430 28.52 28.48 28.52 27.50 28.61 4,109,994 27.971 0.00%
2025-05-30 0 32.05 32.00 32.05 31.65 32.75 15,796,614 505,508,294 32.001 28.52 28.48 28.52 28.17 29.15 17,749,863 28.480 -2.14%
2025-05-29 0 32.75 32.70 32.75 32.00 32.80 11,791,532 383,023,328 32.483 29.15 29.10 29.15 28.48 29.19 13,249,553 28.908 2.50%
2025-05-28 0 31.95 31.85 31.95 31.75 32.40 8,054,941 257,712,731 31.994 28.43 28.35 28.43 28.26 28.83 9,050,933 28.474 0.16%
2025-05-27 0 31.90 31.85 31.90 31.55 32.30 10,329,503 329,027,112 31.853 28.39 28.35 28.39 28.08 28.75 11,606,744 28.348 0.63%
2025-05-26 0 31.70 31.70 31.75 31.45 32.85 16,512,315 529,443,738 32.064 28.21 28.21 28.26 27.99 29.24 18,554,060 28.535 -0.47%
2025-05-23 0 31.85 31.80 31.85 31.55 32.65 11,802,096 378,953,761 32.109 28.35 28.30 28.35 28.08 29.06 13,261,423 28.576 -0.78%
2025-05-22 0 32.10 32.05 32.10 31.85 32.85 10,204,615 329,762,701 32.315 28.57 28.52 28.57 28.35 29.24 11,466,414 28.759 -1.38%
2025-05-21 0 32.55 32.45 32.55 32.30 32.95 8,917,225 290,454,853 32.572 28.97 28.88 28.97 28.75 29.32 10,019,838 28.988 0.31%
2025-05-20 0 32.45 32.35 32.45 31.60 32.45 10,478,832 336,857,095 32.146 28.88 28.79 28.88 28.12 28.88 11,774,538 28.609 3.18%
2025-05-19 0 31.45 31.40 31.45 31.30 31.95 8,189,809 258,081,381 31.513 27.99 27.94 27.99 27.86 28.43 9,202,477 28.045 -0.63%
2025-05-16 0 31.65 31.65 31.70 31.30 32.30 11,976,838 377,849,555 31.548 28.17 28.17 28.21 27.86 28.75 13,457,772 28.077 -2.16%
2025-05-15 0 32.35 32.30 32.35 32.05 32.90 11,906,571 386,420,509 32.454 28.79 28.75 28.79 28.52 29.28 13,378,816 28.883 -1.52%
2025-05-14 0 32.85 32.80 32.85 31.00 33.40 31,467,127 1,022,325,870 32.489 29.24 29.19 29.24 27.59 29.72 35,358,032 28.914 4.95%
2025-05-13 0 31.30 31.25 31.30 31.00 31.80 11,310,115 354,705,014 31.362 27.86 27.81 27.86 27.59 28.30 12,708,609 27.911 -1.26%
2025-05-12 0 31.70 31.70 31.75 30.50 32.15 21,845,310 683,387,132 31.283 28.21 28.21 28.26 27.14 28.61 24,546,479 27.841 4.79%
2025-05-09 0 30.25 30.25 30.30 30.20 30.85 10,970,290 334,095,955 30.455 26.92 26.92 26.97 26.88 27.46 12,326,764 27.103 -0.49%
2025-05-08 0 30.40 30.35 30.40 29.55 30.90 17,394,635 531,062,717 30.530 27.05 27.01 27.05 26.30 27.50 19,545,479 27.171 1.84%
2025-05-07 0 29.85 29.80 29.85 29.70 30.95 17,602,300 531,810,032 30.213 26.57 26.52 26.57 26.43 27.54 19,778,821 26.888 0.84%
2025-05-06 0 29.60 29.50 29.60 28.80 29.75 14,331,703 421,234,753 29.392 26.34 26.25 26.34 25.63 26.48 16,103,816 26.157 1.02%
2025-05-02 0 29.30 29.30 29.35 28.25 29.60 5,684,498 166,516,175 29.293 26.08 26.08 26.12 25.14 26.34 6,387,385 26.070 3.35%
2025-04-30 0 28.35 28.30 28.35 27.65 28.45 22,353,311 628,355,554 28.110 25.23 25.19 25.23 24.61 25.32 25,117,294 25.017 3.47%
2025-04-29 0 27.40 27.40 27.45 27.20 27.75 13,412,000 368,351,766 27.464 24.38 24.38 24.43 24.21 24.70 15,070,391 24.442 0.74%
2025-04-28 0 27.20 27.10 27.20 27.00 28.40 36,741,668 1,001,664,050 27.262 24.21 24.12 24.21 24.03 25.27 41,284,769 24.262 -4.56%
2025-04-25 0 28.50 28.45 28.50 28.25 29.30 22,068,338 632,480,932 28.660 25.36 25.32 25.36 25.14 26.08 24,797,084 25.506 -1.55%
2025-04-24 0 28.95 28.90 28.95 28.80 29.75 18,536,848 540,469,346 29.156 25.76 25.72 25.76 25.63 26.48 20,828,926 25.948 -0.52%
2025-04-23 0 29.10 29.05 29.10 28.35 29.10 18,866,180 542,978,286 28.781 25.90 25.85 25.90 25.23 25.90 21,198,980 25.613 2.28%
2025-04-22 0 28.45 28.40 28.45 27.75 28.60 17,268,320 487,505,994 28.231 25.32 25.27 25.32 24.70 25.45 19,403,545 25.125 2.34%
2025-04-17 0 27.80 27.75 27.80 27.15 28.10 17,214,505 477,602,183 27.744 24.74 24.70 24.74 24.16 25.01 19,343,076 24.691 1.83%
2025-04-16 0 27.30 27.30 27.35 26.85 27.95 18,697,400 511,526,511 27.358 24.30 24.30 24.34 23.90 24.87 21,009,330 24.348 -1.97%
2025-04-15 0 27.85 27.80 27.85 27.40 28.10 20,712,073 574,997,767 27.761 24.79 24.74 24.79 24.38 25.01 23,273,117 24.707 0.00%
2025-04-14 0 27.85 27.85 27.90 27.50 28.25 23,893,850 665,450,199 27.850 24.79 24.79 24.83 24.47 25.14 26,848,320 24.786 2.58%
2025-04-11 0 27.15 27.15 27.20 26.30 27.40 22,561,518 607,224,538 26.914 24.16 24.16 24.21 23.41 24.38 25,351,246 23.952 2.26%
2025-04-10 0 26.55 26.55 26.60 26.45 27.95 35,238,020 957,595,500 27.175 23.63 23.63 23.67 23.54 24.87 39,595,195 24.185 -0.93%
2025-04-09 0 26.80 26.75 26.80 24.70 27.10 31,881,504 828,459,929 25.986 23.85 23.81 23.85 21.98 24.12 35,823,646 23.126 3.47%
2025-04-08 0 25.90 25.85 25.90 25.05 26.35 33,129,200 853,624,243 25.767 23.05 23.01 23.05 22.29 23.45 37,225,620 22.931 1.57%
2025-04-07 0 25.50 25.45 25.50 25.20 27.50 74,595,649 1,962,960,197 26.315 22.69 22.65 22.69 22.43 24.47 83,819,388 23.419 -16.80%
2025-04-03 0 30.65 30.65 30.70 30.50 32.15 30,923,780 965,281,609 31.215 27.28 27.28 27.32 27.14 28.61 34,747,500 27.780 -4.96%
2025-04-02 0 32.25 32.20 32.25 30.65 32.60 30,931,086 985,203,092 31.852 28.70 28.66 28.70 27.28 29.01 34,755,709 28.347 4.88%
2025-04-01 0 30.75 30.70 30.75 29.65 30.90 17,725,037 539,802,408 30.454 27.37 27.32 27.37 26.39 27.50 19,916,735 27.103 3.71%
2025-03-31 0 29.65 29.60 29.65 29.35 30.45 21,126,133 630,876,339 29.862 26.39 26.34 26.39 26.12 27.10 23,738,376 26.576 -1.17%
2025-03-28 0 30.00 29.95 30.00 29.40 30.75 62,771,151 1,886,527,186 30.054 26.70 26.65 26.70 26.16 27.37 70,532,793 26.747 5.45%
2025-03-27 0 28.45 28.40 28.45 27.25 28.60 16,319,226 457,314,143 28.023 25.32 25.27 25.32 24.25 25.45 18,337,095 24.939 1.97%
2025-03-26 0 27.90 27.85 27.90 27.50 28.40 13,731,760 383,245,140 27.909 24.83 24.79 24.83 24.47 25.27 15,429,690 24.838 -0.36%
2025-03-25 0 28.00 27.95 28.00 27.80 29.25 17,710,648 501,876,792 28.338 24.92 24.87 24.92 24.74 26.03 19,900,567 25.219 -3.45%
2025-03-24 0 29.00 29.00 29.05 28.30 29.25 14,090,274 405,294,577 28.764 25.81 25.81 25.85 25.19 26.03 15,832,534 25.599 1.22%
2025-03-21 0 28.65 28.60 28.65 28.00 29.40 26,038,733 744,181,504 28.580 25.50 25.45 25.50 24.92 26.16 29,258,418 25.435 -1.38%
2025-03-20 0 29.05 29.00 29.05 28.85 31.15 40,546,360 1,201,910,593 29.643 25.85 25.81 25.85 25.68 27.72 45,559,910 26.381 -6.59%
2025-03-19 0 31.10 31.05 31.10 30.40 31.35 12,536,345 388,037,569 30.953 27.68 27.63 27.68 27.05 27.90 14,086,462 27.547 0.48%
2025-03-18 0 30.95 30.90 30.95 30.40 31.55 17,785,865 548,266,086 30.826 27.54 27.50 27.54 27.05 28.08 19,985,084 27.434 -0.16%
2025-03-17 0 31.00 30.95 31.00 30.60 31.50 22,856,554 709,737,839 31.052 27.59 27.54 27.59 27.23 28.03 25,682,763 27.635 0.32%
2025-03-14 0 30.90 30.85 30.90 27.85 31.20 60,777,415 1,832,231,963 30.147 27.50 27.46 27.50 24.79 27.77 68,292,532 26.829 11.35%
2025-03-13 0 27.75 27.70 27.75 27.25 28.45 14,969,571 418,013,628 27.924 24.70 24.65 24.70 24.25 25.32 16,820,556 24.851 -0.36%
2025-03-12 0 27.85 27.80 27.85 27.40 28.35 17,719,981 493,255,083 27.836 24.79 24.74 24.79 24.38 25.23 19,911,054 24.773 1.46%
2025-03-11 0 27.45 27.45 27.50 26.40 27.55 14,160,809 381,593,907 26.947 24.43 24.43 24.47 23.49 24.52 15,911,791 23.982 0.55%
2025-03-10 0 27.30 27.25 27.30 26.70 27.85 11,480,110 312,253,073 27.199 24.30 24.25 24.30 23.76 24.79 12,899,624 24.206 -0.55%
2025-03-07 0 27.45 27.40 27.45 27.00 27.95 15,139,662 415,552,400 27.448 24.43 24.38 24.43 24.03 24.87 17,011,679 24.427 -0.54%
2025-03-06 0 27.60 27.55 27.60 26.80 27.75 27,310,803 745,620,304 27.301 24.56 24.52 24.56 23.85 24.70 30,687,779 24.297 4.35%
2025-03-05 0 26.45 26.40 26.45 25.90 26.60 12,420,695 327,052,821 26.331 23.54 23.49 23.54 23.05 23.67 13,956,512 23.434 1.93%
2025-03-04 0 25.95 25.90 25.95 25.50 26.20 11,689,642 302,558,983 25.883 23.09 23.05 23.09 22.69 23.32 13,135,064 23.034 -0.76%
2025-03-03 0 26.15 26.10 26.15 25.90 26.85 14,653,961 386,469,728 26.373 23.27 23.23 23.27 23.05 23.90 16,465,921 23.471 -0.38%
2025-02-28 0 26.25 26.20 26.25 25.85 28.10 34,616,603 926,843,245 26.775 23.36 23.32 23.36 23.01 25.01 38,896,940 23.828 -7.41%
2025-02-27 0 28.35 28.25 28.35 27.80 28.95 23,732,688 671,887,899 28.311 25.23 25.14 25.23 24.74 25.76 26,667,231 25.195 -0.70%
2025-02-26 0 28.55 28.55 28.60 27.15 28.70 32,810,977 924,144,105 28.166 25.41 25.41 25.45 24.16 25.54 36,868,049 25.066 6.33%
2025-02-25 0 26.85 26.85 26.90 26.70 28.40 33,097,916 912,794,619 27.579 23.90 23.90 23.94 23.76 25.27 37,190,468 24.544 -3.59%
2025-02-24 0 27.85 27.80 27.85 26.15 28.50 50,981,356 1,413,125,785 27.718 24.79 24.74 24.79 23.27 25.36 57,285,192 24.668 5.29%
2025-02-21 0 26.45 26.45 26.50 24.90 26.50 32,822,768 851,440,025 25.941 23.54 23.54 23.58 22.16 23.58 36,881,298 23.086 4.75%
2025-02-20 0 25.25 25.25 25.30 24.95 25.65 13,980,508 353,700,214 25.300 22.47 22.47 22.52 22.20 22.83 15,709,195 22.515 -1.75%
2025-02-19 0 25.70 25.65 25.70 25.35 25.95 11,848,806 304,205,202 25.674 22.87 22.83 22.87 22.56 23.09 13,313,909 22.849 -0.77%
2025-02-18 0 25.90 25.85 25.90 25.55 26.60 19,644,306 511,950,766 26.061 23.05 23.01 23.05 22.74 23.67 22,073,321 23.193 0.00%
2025-02-17 0 25.90 25.80 25.90 25.45 26.45 23,450,675 607,274,187 25.896 23.05 22.96 23.05 22.65 23.54 26,350,347 23.046 1.97%
2025-02-14 0 25.40 25.35 25.40 24.60 25.40 23,965,280 600,550,646 25.059 22.60 22.56 22.60 21.89 22.60 26,928,583 22.302 4.53%
2025-02-13 0 24.30 24.25 24.30 24.15 25.45 16,107,601 401,112,811 24.902 21.63 21.58 21.63 21.49 22.65 18,099,303 22.162 -4.33%
2025-02-12 0 25.40 25.40 25.45 24.35 25.60 21,013,255 522,572,386 24.869 22.60 22.60 22.65 21.67 22.78 23,611,540 22.132 2.83%
2025-02-11 0 24.70 24.60 24.70 24.60 25.80 13,478,656 334,868,648 24.844 21.98 21.89 21.98 21.89 22.96 15,145,289 22.110 -3.33%
2025-02-10 0 25.55 25.50 25.55 25.10 25.85 15,925,578 405,845,424 25.484 22.74 22.69 22.74 22.34 23.01 17,894,773 22.680 1.19%
2025-02-07 0 25.25 25.15 25.25 24.10 25.30 19,254,684 479,956,396 24.927 22.47 22.38 22.47 21.45 22.52 21,635,522 22.184 3.27%
2025-02-06 0 24.45 24.45 24.50 23.80 24.55 10,117,262 244,689,082 24.185 21.76 21.76 21.80 21.18 21.85 11,368,260 21.524 1.45%
2025-02-05 0 24.10 24.05 24.10 23.80 24.30 11,148,896 267,754,102 24.016 21.45 21.40 21.45 21.18 21.63 12,527,455 21.373 -1.03%
2025-02-04 0 24.35 24.30 24.35 23.50 24.55 6,300,036 151,913,513 24.113 21.67 21.63 21.67 20.91 21.85 7,079,034 21.460 2.10%
2025-02-03 0 23.85 23.85 23.90 23.10 24.40 5,852,900 137,927,180 23.566 21.23 21.23 21.27 20.56 21.71 6,576,610 20.972 -1.85%
2025-01-28 0 24.30 24.25 24.30 23.75 24.35 3,502,000 84,161,587 24.032 21.63 21.58 21.63 21.14 21.67 3,935,022 21.388 -0.61%
2025-01-27 0 24.45 24.45 24.50 24.35 25.10 12,442,597 307,121,732 24.683 21.76 21.76 21.80 21.67 22.34 13,981,122 21.967 -0.61%
2025-01-24 0 24.60 24.60 24.65 24.05 24.95 13,102,985 322,494,132 24.612 21.89 21.89 21.94 21.40 22.20 14,723,167 21.904 2.50%
2025-01-23 0 24.00 24.00 24.05 23.90 25.20 30,037,902 737,500,288 24.552 21.36 21.36 21.40 21.27 22.43 33,752,083 21.851 1.91%
2025-01-22 0 23.55 23.50 23.55 23.30 24.15 10,682,156 252,167,131 23.606 20.96 20.91 20.96 20.74 21.49 12,003,003 21.009 -2.08%
2025-01-21 0 24.05 24.00 24.05 23.85 24.65 17,874,840 432,579,736 24.200 21.40 21.36 21.40 21.23 21.94 20,085,061 21.537 0.63%
2025-01-20 0 23.90 23.85 23.90 23.55 24.45 14,557,684 351,672,467 24.157 21.27 21.23 21.27 20.96 21.76 16,357,739 21.499 1.49%
2025-01-17 0 23.55 23.55 23.60 22.45 23.75 19,845,000 464,617,990 23.412 20.96 20.96 21.00 19.98 21.14 22,298,831 20.836 3.52%
2025-01-16 0 22.75 22.75 22.80 22.40 22.95 11,409,200 259,237,431 22.722 20.25 20.25 20.29 19.94 20.42 12,819,946 20.221 2.48%
2025-01-15 0 22.20 22.20 22.25 21.85 22.30 6,407,717 141,450,935 22.075 19.76 19.76 19.80 19.45 19.85 7,200,030 19.646 0.23%
2025-01-14 0 22.15 22.15 22.20 21.35 22.35 11,982,878 262,960,733 21.945 19.71 19.71 19.76 19.00 19.89 13,464,559 19.530 3.50%
2025-01-13 0 21.40 21.35 21.40 20.60 21.45 10,080,531 212,480,127 21.078 19.05 19.00 19.05 18.33 19.09 11,326,987 18.759 1.18%
2025-01-10 0 21.15 21.15 21.20 21.00 22.35 19,008,540 405,088,945 21.311 18.82 18.82 18.87 18.69 19.89 21,358,943 18.966 -4.73%
2025-01-09 0 22.20 22.20 22.25 21.80 22.35 5,764,014 127,589,170 22.135 19.76 19.76 19.80 19.40 19.89 6,476,733 19.700 0.68%
2025-01-08 0 22.05 22.00 22.05 21.75 22.50 10,628,400 234,398,243 22.054 19.62 19.58 19.62 19.36 20.02 11,942,600 19.627 -1.78%
2025-01-07 0 22.45 22.35 22.45 21.70 22.45 8,042,109 177,763,143 22.104 19.98 19.89 19.98 19.31 19.98 9,036,514 19.672 0.67%
2025-01-06 0 22.30 22.30 22.35 21.95 22.55 7,082,154 157,456,681 22.233 19.85 19.85 19.89 19.53 20.07 7,957,861 19.786 0.22%
2025-01-03 0 22.25 22.25 22.30 21.90 22.55 11,333,098 251,168,902 22.162 19.80 19.80 19.85 19.49 20.07 12,734,434 19.724 0.00%
2025-01-02 0 22.25 22.20 22.25 21.95 23.45 23,688,900 532,028,907 22.459 19.80 19.76 19.80 19.53 20.87 26,618,028 19.988 -5.72%
2024-12-31 0 23.60 23.55 23.60 23.40 24.10 6,432,500 152,544,972 23.715 21.00 20.96 21.00 20.82 21.45 7,227,878 21.105 -1.87%
2024-12-30 0 24.05 24.05 24.10 23.60 24.20 9,927,400 237,583,988 23.932 21.40 21.40 21.45 21.00 21.54 11,154,921 21.299 0.63%
2024-12-27 0 23.90 23.90 23.95 23.50 24.35 9,961,600 238,377,438 23.930 21.27 21.27 21.31 20.91 21.67 11,193,350 21.296 -0.62%
2024-12-24 0 24.05 24.05 24.10 23.60 24.40 10,358,100 249,325,802 24.071 21.40 21.40 21.45 21.00 21.71 11,638,877 21.422 1.69%
2024-12-23 0 23.65 23.65 23.70 23.30 23.80 8,897,600 209,523,089 23.548 21.05 21.05 21.09 20.74 21.18 9,997,787 20.957 1.50%
2024-12-20 0 23.30 23.30 23.35 23.15 23.75 10,896,059 254,730,532 23.378 20.74 20.74 20.78 20.60 21.14 12,243,355 20.806 -1.06%
2024-12-19 0 23.55 23.50 23.55 23.40 23.80 7,327,580 172,710,072 23.570 20.96 20.91 20.96 20.82 21.18 8,233,634 20.976 -1.46%
2024-12-18 0 23.90 23.85 23.90 23.65 24.10 10,461,500 249,886,180 23.886 21.27 21.23 21.27 21.05 21.45 11,755,063 21.258 1.70%
2024-12-17 0 23.50 23.50 23.55 23.20 23.90 11,336,114 266,497,070 23.509 20.91 20.91 20.96 20.65 21.27 12,737,823 20.922 -1.05%
2024-12-16 0 23.75 23.70 23.75 23.50 24.25 12,780,900 304,242,425 23.804 21.14 21.09 21.14 20.91 21.58 14,361,256 21.185 -1.66%
2024-12-13 0 24.15 24.10 24.15 24.00 25.40 20,762,968 508,577,982 24.494 21.49 21.45 21.49 21.36 22.60 23,330,305 21.799 -5.85%
2024-12-12 0 25.65 25.60 25.65 25.05 26.75 19,439,548 503,486,078 25.900 22.83 22.78 22.83 22.29 23.81 21,843,245 23.050 1.38%
2024-12-11 0 25.30 25.25 25.30 25.05 26.45 14,225,328 365,131,929 25.668 22.52 22.47 22.52 22.29 23.54 15,984,287 22.843 -3.25%
2024-12-10 0 26.15 26.10 26.15 26.05 28.30 36,330,400 972,538,734 26.769 23.27 23.23 23.27 23.18 25.19 40,822,648 23.824 -3.86%
2024-12-09 0 27.20 27.15 27.20 24.80 27.30 30,808,004 800,302,572 25.977 24.21 24.16 24.21 22.07 24.30 34,617,408 23.119 8.37%
2024-12-06 0 25.10 25.10 25.15 24.10 26.15 28,063,939 709,196,607 25.271 22.34 22.34 22.38 21.45 23.27 31,534,040 22.490 3.93%
2024-12-05 0 24.15 24.10 24.15 23.95 24.60 10,511,984 253,662,515 24.131 21.49 21.45 21.49 21.31 21.89 11,811,789 21.475 -1.63%
2024-12-04 0 24.55 24.50 24.55 24.35 25.00 10,253,868 251,768,446 24.554 21.85 21.80 21.85 21.67 22.25 11,521,757 21.852 -1.41%
2024-12-03 0 24.90 24.90 24.95 24.20 25.20 13,666,200 339,192,002 24.820 22.16 22.16 22.20 21.54 22.43 15,356,023 22.089 2.26%
2024-12-02 0 24.35 24.35 24.40 23.60 24.75 9,557,863 232,328,139 24.308 21.67 21.67 21.71 21.00 22.03 10,739,691 21.633 2.31%
2024-11-29 0 23.80 23.80 23.85 23.20 24.70 15,428,335 370,598,583 24.021 21.18 21.18 21.23 20.65 21.98 17,336,046 21.377 1.93%
2024-11-28 0 23.35 23.35 23.40 23.10 23.75 8,611,588 201,495,400 23.398 20.78 20.78 20.82 20.56 21.14 9,676,409 20.823 -1.06%
2024-11-27 0 23.60 23.55 23.60 22.05 24.00 13,681,982 316,784,125 23.153 21.00 20.96 21.00 19.62 21.36 15,373,757 20.606 4.66%
2024-11-26 0 22.55 22.50 22.55 22.45 23.25 6,479,588 146,973,180 22.682 20.07 20.02 20.07 19.98 20.69 7,280,788 20.186 -0.88%
2024-11-25 0 22.75 22.70 22.75 22.35 23.15 13,609,400 309,151,620 22.716 20.25 20.20 20.25 19.89 20.60 15,292,200 20.216 -0.66%
2024-11-22 0 22.90 22.90 22.95 22.45 25.00 33,043,100 767,930,847 23.240 20.38 20.38 20.42 19.98 22.25 37,128,874 20.683 -7.85%
2024-11-21 0 24.85 24.85 24.90 24.80 25.30 4,305,878 107,490,616 24.964 22.12 22.12 22.16 22.07 22.52 4,838,299 22.217 -0.60%
2024-11-20 0 25.00 24.95 25.00 24.70 25.25 5,133,915 128,164,620 24.964 22.25 22.20 22.25 21.98 22.47 5,768,723 22.217 0.81%
2024-11-19 0 24.80 24.80 24.90 24.45 25.00 6,637,800 164,411,232 24.769 22.07 22.07 22.16 21.76 22.25 7,458,563 22.043 0.81%
2024-11-18 0 24.60 24.60 24.65 24.20 25.40 12,903,515 320,587,898 24.845 21.89 21.89 21.94 21.54 22.60 14,499,032 22.111 2.07%
2024-11-15 0 24.10 24.05 24.10 23.95 25.25 15,008,200 366,647,364 24.430 21.45 21.40 21.45 21.31 22.47 16,863,961 21.741 -3.41%
2024-11-14 0 24.95 24.95 25.00 24.65 25.95 15,474,956 389,358,187 25.161 22.20 22.20 22.25 21.94 23.09 17,388,432 22.392 -1.42%
2024-11-13 0 25.90 25.90 25.95 24.90 26.10 14,636,449 374,049,904 25.556 22.53 22.53 22.57 21.66 22.70 16,829,318 22.226 0.58%
2024-11-12 0 25.75 25.75 25.80 25.50 28.20 28,167,252 740,690,784 26.296 22.39 22.39 22.44 22.18 24.53 32,387,339 22.870 -6.19%
2024-11-11 0 27.45 27.45 27.50 26.95 28.20 20,929,021 573,003,224 27.378 23.87 23.87 23.92 23.44 24.53 24,064,658 23.811 -3.17%
2024-11-08 0 28.35 28.30 28.35 28.25 30.55 32,898,100 950,831,422 28.902 24.66 24.61 24.66 24.57 26.57 37,826,974 25.136 -4.38%
2024-11-07 0 29.65 29.60 29.65 26.80 30.20 46,120,045 1,317,489,434 28.567 25.79 25.74 25.79 23.31 26.26 53,029,863 24.844 9.41%
2024-11-06 0 27.10 27.05 27.10 26.80 28.75 25,356,922 700,395,363 27.621 23.57 23.53 23.57 23.31 25.00 29,155,958 24.022 -4.58%
2024-11-05 0 28.40 28.35 28.40 26.45 28.70 37,858,401 1,056,554,500 27.908 24.70 24.66 24.70 23.00 24.96 43,530,440 24.272 5.58%
2024-11-04 0 26.90 26.85 26.90 26.25 26.90 13,152,509 351,123,700 26.696 23.39 23.35 23.39 22.83 23.39 15,123,050 23.218 1.70%
2024-11-01 0 26.45 26.40 26.45 26.20 26.95 11,810,391 314,209,564 26.605 23.00 22.96 23.00 22.79 23.44 13,579,853 23.138 0.57%
2024-10-31 0 26.30 26.30 26.35 25.55 27.00 17,622,356 465,063,240 26.391 22.87 22.87 22.92 22.22 23.48 20,262,581 22.952 1.94%
2024-10-30 0 25.80 25.75 25.80 25.10 26.60 16,920,698 436,404,293 25.791 22.44 22.39 22.44 21.83 23.13 19,455,799 22.431 -2.64%
2024-10-29 0 26.50 26.45 26.50 26.15 26.95 12,139,800 321,835,337 26.511 23.05 23.00 23.05 22.74 23.44 13,958,615 23.056 1.34%
2024-10-28 0 26.15 26.10 26.15 25.90 27.00 18,024,369 473,199,597 26.253 22.74 22.70 22.74 22.53 23.48 20,724,824 22.833 -2.61%
2024-10-25 0 26.85 26.80 26.85 26.50 27.20 11,293,940 303,171,109 26.844 23.35 23.31 23.35 23.05 23.66 12,986,026 23.346 0.37%
2024-10-24 0 26.75 26.75 26.80 26.30 27.25 14,417,776 386,123,988 26.781 23.26 23.26 23.31 22.87 23.70 16,577,883 23.292 0.00%
2024-10-23 0 26.75 26.75 26.80 25.95 27.40 26,846,707 722,509,923 26.912 23.26 23.26 23.31 22.57 23.83 30,868,947 23.406 1.71%
2024-10-22 0 26.30 26.25 26.30 26.05 27.40 15,993,300 423,433,711 26.476 22.87 22.83 22.87 22.66 23.83 18,389,455 23.026 -1.50%
2024-10-21 0 26.70 26.70 26.75 26.20 27.65 29,103,146 781,426,551 26.850 23.22 23.22 23.26 22.79 24.05 33,463,451 23.352 -1.66%
2024-10-18 0 27.15 27.10 27.15 23.90 28.00 51,760,300 1,364,009,939 26.352 23.61 23.57 23.61 20.79 24.35 59,515,155 22.919 10.14%
2024-10-17 0 24.65 24.60 24.65 24.30 26.60 30,054,738 764,674,764 25.443 21.44 21.39 21.44 21.13 23.13 34,557,613 22.128 -1.20%
2024-10-16 0 24.95 24.95 25.00 24.50 25.75 25,904,557 649,229,508 25.062 21.70 21.70 21.74 21.31 22.39 29,785,641 21.797 0.00%
2024-10-15 0 24.95 24.95 25.00 24.40 28.15 53,488,400 1,389,082,818 25.970 21.70 21.70 21.74 21.22 24.48 61,502,163 22.586 -9.60%
2024-10-14 0 27.60 27.55 27.60 26.80 28.90 45,901,431 1,267,026,293 27.603 24.00 23.96 24.00 23.31 25.13 52,778,496 24.006 -4.00%
2024-10-10 0 28.75 28.75 28.80 26.75 30.75 62,651,540 1,784,663,370 28.486 25.00 25.00 25.05 23.26 26.74 72,038,148 24.774 10.36%
2024-10-09 0 26.05 26.00 26.05 25.20 28.95 104,996,992 2,821,316,422 26.870 22.66 22.61 22.66 21.92 25.18 120,727,899 23.369 -1.88%
2024-10-08 0 26.55 26.55 26.60 26.10 33.90 99,789,574 2,904,595,004 29.107 23.09 23.09 23.13 22.70 29.48 114,740,293 25.315 -25.21%
2024-10-07 0 35.50 35.45 35.50 30.20 35.60 42,398,806 1,387,162,244 32.717 30.87 30.83 30.87 26.26 30.96 48,751,099 28.454 20.54%
2024-10-04 0 29.45 29.40 29.45 27.35 29.90 24,196,425 706,564,431 29.201 25.61 25.57 25.61 23.79 26.00 27,821,593 25.396 6.70%
2024-10-03 0 27.60 27.45 27.60 25.50 28.40 18,326,496 499,338,460 27.247 24.00 23.87 24.00 22.18 24.70 21,072,217 23.697 2.03%
2024-10-02 0 27.05 27.05 27.20 24.20 28.00 20,840,618 554,131,309 26.589 23.53 23.53 23.66 21.05 24.35 23,963,011 23.124 11.55%
2024-09-30 0 24.25 24.25 24.30 22.80 25.20 52,645,757 1,266,635,951 24.060 21.09 21.09 21.13 19.83 21.92 60,533,274 20.925 12.53%
2024-09-27 0 21.55 21.50 21.55 20.60 21.75 34,597,786 732,546,536 21.173 18.74 18.70 18.74 17.92 18.92 39,781,311 18.414 5.64%
2024-09-26 0 20.40 20.35 20.40 18.92 20.50 32,157,521 638,101,996 19.843 17.74 17.70 17.74 16.45 17.83 36,975,440 17.257 7.48%
2024-09-25 0 18.98 18.96 18.98 18.80 19.68 31,247,113 600,575,889 19.220 16.51 16.49 16.51 16.35 17.12 35,928,632 16.716 2.93%
2024-09-24 0 18.44 18.42 18.44 17.26 18.68 24,353,662 441,379,024 18.124 16.04 16.02 16.04 15.01 16.25 28,002,387 15.762 8.34%
2024-09-23 0 17.02 17.02 17.04 16.82 17.36 9,849,466 168,604,164 17.118 14.80 14.80 14.82 14.63 15.10 11,325,137 14.888 0.59%
2024-09-20 0 16.92 16.90 16.92 16.62 16.94 12,173,930 205,093,403 16.847 14.72 14.70 14.72 14.45 14.73 13,997,858 14.652 1.44%
2024-09-19 0 16.68 16.66 16.68 16.06 16.72 9,019,989 148,951,493 16.513 14.51 14.49 14.51 13.97 14.54 10,371,386 14.362 3.86%
2024-09-17 0 16.06 16.04 16.06 15.52 16.12 2,194,434 35,139,843 16.013 13.97 13.95 13.97 13.50 14.02 2,523,209 13.927 1.65%
2024-09-16 0 15.80 15.78 15.80 15.52 15.92 1,566,800 24,630,768 15.720 13.74 13.72 13.74 13.50 13.85 1,801,542 13.672 -0.88%
2024-09-13 0 15.94 15.92 15.94 15.72 16.18 5,452,900 87,290,547 16.008 13.86 13.85 13.86 13.67 14.07 6,269,867 13.922 0.63%
2024-09-12 0 15.84 15.82 15.84 15.60 15.96 4,306,300 68,028,388 15.797 13.78 13.76 13.78 13.57 13.88 4,951,480 13.739 0.00%
2024-09-11 0 15.84 15.84 15.86 15.58 16.04 4,450,709 70,124,005 15.756 13.78 13.78 13.79 13.55 13.95 5,117,525 13.703 -0.63%
2024-09-10 0 15.94 15.94 15.96 15.80 16.16 7,104,420 113,367,777 15.957 13.86 13.86 13.88 13.74 14.05 8,168,822 13.878 -0.99%
2024-09-09 0 16.10 16.08 16.10 15.82 16.70 11,717,452 188,888,632 16.120 14.00 13.98 14.00 13.76 14.52 13,472,989 14.020 -3.71%
2024-09-05 0 16.72 16.72 16.74 16.40 16.76 5,359,837 88,992,547 16.604 14.54 14.54 14.56 14.26 14.58 6,162,861 14.440 1.46%
2024-09-04 0 16.48 16.46 16.48 16.36 16.82 6,851,564 113,034,389 16.498 14.33 14.32 14.33 14.23 14.63 7,878,082 14.348 -1.55%
2024-09-03 0 16.74 16.74 16.76 16.68 17.16 8,705,794 146,154,868 16.788 14.56 14.56 14.58 14.51 14.92 10,010,117 14.601 -1.88%
2024-09-02 0 17.06 17.06 17.08 16.90 17.40 13,351,306 228,369,687 17.105 14.84 14.84 14.85 14.70 15.13 15,351,631 14.876 0.83%
2024-08-30 0 16.92 16.90 16.92 16.42 17.66 33,108,521 568,400,829 17.168 14.72 14.70 14.72 14.28 15.36 38,068,921 14.931 7.36%
2024-08-29 0 15.76 15.76 15.78 15.50 16.20 7,356,769 116,536,575 15.841 13.71 13.71 13.72 13.48 14.09 8,458,978 13.777 0.25%
2024-08-28 0 15.72 15.72 15.76 15.16 15.78 7,391,740 114,530,964 15.494 13.67 13.67 13.71 13.18 13.72 8,499,189 13.476 2.75%
2024-08-27 0 15.30 15.30 15.32 15.10 15.34 2,412,450 36,746,698 15.232 13.31 13.31 13.32 13.13 13.34 2,773,889 13.247 0.13%
2024-08-26 0 15.28 15.26 15.28 14.96 15.34 4,571,580 69,372,192 15.175 13.29 13.27 13.29 13.01 13.34 5,256,505 13.197 2.14%
2024-08-23 0 14.96 14.96 14.98 14.58 15.08 2,811,700 41,930,123 14.913 13.01 13.01 13.03 12.68 13.12 3,232,956 12.970 1.77%
2024-08-22 0 14.70 14.66 14.70 14.50 14.82 2,832,140 41,465,655 14.641 12.78 12.75 12.78 12.61 12.89 3,256,458 12.733 -0.41%
2024-08-21 0 14.76 14.74 14.76 14.62 14.84 2,523,932 37,144,320 14.717 12.84 12.82 12.84 12.72 12.91 2,902,074 12.799 -0.81%
2024-08-20 0 14.88 14.88 14.90 14.76 15.20 3,624,840 53,901,724 14.870 12.94 12.94 12.96 12.84 13.22 4,167,922 12.933 -1.85%
2024-08-19 0 15.16 15.14 15.16 14.82 15.28 3,140,100 47,546,968 15.142 13.18 13.17 13.18 12.89 13.29 3,610,557 13.169 2.02%
2024-08-16 0 14.86 14.84 14.86 14.76 15.06 2,558,409 38,084,336 14.886 12.92 12.91 12.92 12.84 13.10 2,941,716 12.946 0.81%
2024-08-15 0 14.74 14.72 14.74 14.38 14.90 2,198,800 32,374,974 14.724 12.82 12.80 12.82 12.51 12.96 2,528,230 12.805 0.82%
2024-08-14 0 14.62 14.58 14.62 14.46 14.90 2,779,750 40,750,183 14.660 12.72 12.68 12.72 12.58 12.96 3,196,219 12.749 -1.48%
2024-08-13 0 14.84 14.80 14.84 14.66 14.92 4,486,477 66,441,836 14.809 12.91 12.87 12.91 12.75 12.98 5,158,652 12.880 0.41%
2024-08-12 0 14.78 14.74 14.78 14.58 14.84 2,062,124 30,391,114 14.738 12.85 12.82 12.85 12.68 12.91 2,371,076 12.817 0.54%
2024-08-09 0 14.70 14.70 14.72 14.54 14.90 3,079,664 45,427,124 14.751 12.78 12.78 12.80 12.65 12.96 3,541,067 12.829 1.24%
2024-08-08 0 14.52 14.50 14.52 14.46 14.74 2,215,944 32,296,833 14.575 12.63 12.61 12.63 12.58 12.82 2,547,942 12.676 -0.95%
2024-08-07 0 14.66 14.58 14.66 14.50 14.74 2,690,336 39,318,013 14.615 12.75 12.68 12.75 12.61 12.82 3,093,409 12.710 0.69%
2024-08-06 0 14.56 14.56 14.58 14.40 15.00 4,820,090 70,317,473 14.588 12.66 12.66 12.68 12.52 13.05 5,542,248 12.688 -1.49%
2024-08-05 0 14.78 14.78 14.80 14.56 15.20 3,815,300 56,612,800 14.838 12.85 12.85 12.87 12.66 13.22 4,386,918 12.905 -1.07%
2024-08-02 0 14.94 14.92 14.94 14.74 15.10 5,003,948 74,719,208 14.932 12.99 12.98 12.99 12.82 13.13 5,753,652 12.986 -1.84%
2024-08-01 0 15.22 15.20 15.22 15.14 15.48 3,188,215 48,719,458 15.281 13.24 13.22 13.24 13.17 13.46 3,665,881 13.290 -0.13%
2024-07-31 0 15.24 15.24 15.28 14.40 15.38 6,353,364 96,023,586 15.114 13.25 13.25 13.29 12.52 13.38 7,305,241 13.144 4.96%
2024-07-30 0 14.52 14.50 14.52 14.42 14.80 3,121,672 45,316,880 14.517 12.63 12.61 12.63 12.54 12.87 3,589,369 12.625 -1.09%
2024-07-29 0 14.68 14.68 14.70 14.56 14.90 3,701,718 54,522,427 14.729 12.77 12.77 12.78 12.66 12.96 4,256,318 12.810 1.24%
2024-07-26 0 14.50 14.50 14.52 14.36 14.76 1,489,679 21,667,711 14.545 12.61 12.61 12.63 12.49 12.84 1,712,866 12.650 0.97%
2024-07-25 0 14.36 14.32 14.36 14.18 14.68 3,224,460 46,244,056 14.342 12.49 12.45 12.49 12.33 12.77 3,707,557 12.473 -1.51%
2024-07-24 0 14.58 14.54 14.58 14.48 14.80 3,557,100 51,857,095 14.578 12.68 12.65 12.68 12.59 12.87 4,090,033 12.679 -0.82%
2024-07-23 0 14.70 14.70 14.72 14.62 14.96 3,816,690 56,438,525 14.787 12.78 12.78 12.80 12.72 13.01 4,388,516 12.861 -0.68%
2024-07-22 0 14.80 14.80 14.86 14.52 14.90 2,857,603 42,080,136 14.726 12.87 12.87 12.92 12.63 12.96 3,285,736 12.807 0.00%
2024-07-19 0 14.80 14.74 14.80 14.70 15.14 5,446,140 80,665,726 14.812 12.87 12.82 12.87 12.78 13.17 6,262,094 12.882 -2.63%
2024-07-18 0 15.20 15.20 15.22 15.00 15.30 3,045,900 46,239,872 15.181 13.22 13.22 13.24 13.05 13.31 3,502,244 13.203 0.80%
2024-07-17 0 15.08 15.08 15.12 14.76 15.16 4,146,100 62,353,868 15.039 13.12 13.12 13.15 12.84 13.18 4,767,279 13.080 1.62%
2024-07-16 0 14.84 14.84 14.86 14.68 15.20 7,006,664 103,937,253 14.834 12.91 12.91 12.92 12.77 13.22 8,056,420 12.901 -2.88%
2024-07-15 0 15.28 15.26 15.28 15.16 15.62 4,830,867 73,888,068 15.295 13.29 13.27 13.29 13.18 13.58 5,554,639 13.302 -1.42%
2024-07-12 0 15.50 15.46 15.50 15.06 15.56 7,210,900 110,801,377 15.366 13.48 13.45 13.48 13.10 13.53 8,291,255 13.364 3.61%
2024-07-11 0 14.96 14.96 14.98 14.76 15.20 4,519,074 67,692,361 14.979 13.01 13.01 13.03 12.84 13.22 5,196,133 13.027 1.85%
2024-07-10 0 15.62 15.60 15.62 15.52 15.86 7,342,793 115,060,446 15.670 12.77 12.76 12.77 12.69 12.97 8,978,383 12.815 0.26%
2024-07-09 0 15.58 15.56 15.58 15.06 15.78 6,384,688 98,853,431 15.483 12.74 12.73 12.74 12.32 12.91 7,806,863 12.662 1.43%
2024-07-08 0 15.36 15.34 15.36 15.10 15.60 4,675,643 71,390,131 15.269 12.56 12.55 12.56 12.35 12.76 5,717,132 12.487 -0.90%
2024-07-05 0 15.50 15.46 15.50 15.42 15.76 3,380,100 52,425,957 15.510 12.68 12.64 12.68 12.61 12.89 4,133,010 12.685 -1.52%
2024-07-04 0 15.74 15.72 15.74 15.68 15.98 3,332,280 52,554,092 15.771 12.87 12.86 12.87 12.82 13.07 4,074,538 12.898 -0.25%
2024-07-03 0 15.78 15.76 15.78 15.60 15.84 3,617,300 56,945,107 15.742 12.91 12.89 12.91 12.76 12.95 4,423,045 12.875 0.90%
2024-07-02 0 15.64 15.60 15.64 14.96 15.98 8,510,780 133,534,174 15.690 12.79 12.76 12.79 12.23 13.07 10,406,537 12.832 4.97%
2024-06-28 0 14.90 14.90 14.92 14.90 15.16 5,773,918 86,750,457 15.025 12.19 12.19 12.20 12.19 12.40 7,060,045 12.288 -1.19%
2024-06-27 0 15.08 15.04 15.08 14.92 15.60 6,543,400 99,080,973 15.142 12.33 12.30 12.33 12.20 12.76 8,000,927 12.384 -3.33%
2024-06-26 0 15.60 15.56 15.60 15.52 15.78 2,074,501 32,395,605 15.616 12.76 12.73 12.76 12.69 12.91 2,536,591 12.771 -0.38%
2024-06-25 0 15.66 15.66 15.68 15.50 15.96 3,692,132 57,901,188 15.682 12.81 12.81 12.82 12.68 13.05 4,514,546 12.825 -0.25%
2024-06-24 0 15.70 15.68 15.70 15.48 15.94 3,528,100 55,009,974 15.592 12.84 12.82 12.84 12.66 13.04 4,313,976 12.752 -1.13%
2024-06-21 0 15.88 15.88 15.90 15.88 16.24 3,320,300 52,963,992 15.952 12.99 12.99 13.00 12.99 13.28 4,059,889 13.046 -2.10%
2024-06-20 0 16.22 16.18 16.22 16.10 16.38 3,688,669 59,740,917 16.196 13.27 13.23 13.27 13.17 13.40 4,510,312 13.245 0.00%
2024-06-19 0 16.22 16.20 16.22 15.76 16.26 4,256,632 68,376,685 16.064 13.27 13.25 13.27 12.89 13.30 5,204,787 13.137 3.18%
2024-06-18 0 15.72 15.72 15.74 15.60 15.90 2,321,409 36,538,678 15.740 12.86 12.86 12.87 12.76 13.00 2,838,498 12.873 0.13%
2024-06-17 0 15.70 15.68 15.70 15.60 16.02 2,604,260 41,150,749 15.801 12.84 12.82 12.84 12.76 13.10 3,184,353 12.923 -1.01%
2024-06-14 0 15.86 15.86 15.88 15.40 16.04 4,976,600 79,052,753 15.885 12.97 12.97 12.99 12.59 13.12 6,085,126 12.991 1.54%
2024-06-13 0 15.62 15.60 15.62 15.48 15.86 3,760,147 58,921,590 15.670 12.77 12.76 12.77 12.66 12.97 4,597,711 12.815 0.51%
2024-06-12 0 15.54 15.54 15.56 15.34 15.66 4,205,754 65,310,946 15.529 12.71 12.71 12.73 12.55 12.81 5,142,576 12.700 -0.77%
2024-06-11 0 15.66 15.64 15.66 15.46 16.06 6,965,597 108,900,620 15.634 12.81 12.79 12.81 12.64 13.13 8,517,168 12.786 -2.61%
2024-06-07 0 16.08 16.08 16.10 16.08 16.50 3,986,469 64,570,865 16.198 13.15 13.15 13.17 13.15 13.49 4,874,446 13.247 -0.37%
2024-06-06 0 16.14 16.10 16.14 16.04 16.60 3,721,400 60,395,155 16.229 13.20 13.17 13.20 13.12 13.58 4,550,333 13.273 -0.86%
2024-06-05 0 16.28 16.26 16.28 16.20 16.74 3,450,900 56,880,971 16.483 13.31 13.30 13.31 13.25 13.69 4,219,580 13.480 -0.85%
2024-06-04 0 16.42 16.40 16.42 16.20 16.66 5,832,533 96,164,512 16.488 13.43 13.41 13.43 13.25 13.63 7,131,716 13.484 1.36%
2024-06-03 0 16.20 16.18 16.20 16.06 16.46 5,312,122 86,263,460 16.239 13.25 13.23 13.25 13.13 13.46 6,495,385 13.281 1.38%
2024-05-31 0 15.98 15.98 16.00 15.98 16.80 10,051,721 163,092,972 16.225 13.07 13.07 13.09 13.07 13.74 12,290,719 13.270 -1.48%
2024-05-30 0 16.22 16.20 16.22 16.14 16.60 6,842,732 111,478,510 16.292 13.27 13.25 13.27 13.20 13.58 8,366,935 13.324 -1.70%
2024-05-29 0 16.50 16.50 16.52 16.40 16.98 6,617,100 110,110,417 16.640 13.49 13.49 13.51 13.41 13.89 8,091,044 13.609 -2.60%
2024-05-28 0 16.94 16.92 16.94 16.76 17.32 8,339,792 141,775,558 17.000 13.85 13.84 13.85 13.71 14.16 10,197,462 13.903 -0.70%
2024-05-27 0 17.06 17.06 17.08 16.80 17.14 8,292,840 140,754,843 16.973 13.95 13.95 13.97 13.74 14.02 10,140,051 13.881 1.43%
2024-05-24 0 16.82 16.80 16.82 16.72 17.32 5,919,948 100,023,143 16.896 13.76 13.74 13.76 13.67 14.16 7,238,603 13.818 -2.21%
2024-05-23 0 17.20 17.20 17.22 17.10 17.68 8,792,200 151,370,203 17.216 14.07 14.07 14.08 13.98 14.46 10,750,643 14.080 -2.71%
2024-05-22 0 17.68 17.66 17.68 17.42 18.16 5,389,743 96,219,936 17.852 14.46 14.44 14.46 14.25 14.85 6,590,296 14.600 1.03%
2024-05-21 0 17.50 17.48 17.50 17.40 18.14 10,089,744 177,927,082 17.634 14.31 14.30 14.31 14.23 14.84 12,337,212 14.422 -3.53%
2024-05-20 0 18.14 18.14 18.16 18.02 18.60 13,195,436 241,090,162 18.271 14.84 14.84 14.85 14.74 15.21 16,134,689 14.942 -0.33%
2024-05-17 0 18.20 18.20 18.22 17.46 18.34 14,479,221 260,411,987 17.985 14.88 14.88 14.90 14.28 15.00 17,704,435 14.709 3.64%
2024-05-16 0 17.56 17.54 17.56 16.86 17.86 14,267,604 249,519,477 17.489 14.36 14.34 14.36 13.79 14.61 17,445,680 14.303 3.78%
2024-05-14 0 16.92 16.88 16.92 16.86 17.60 8,300,030 142,200,373 17.133 13.84 13.80 13.84 13.79 14.39 10,148,843 14.011 -3.31%
2024-05-13 0 17.50 17.46 17.50 16.42 17.66 21,344,106 367,401,186 17.213 14.31 14.28 14.31 13.43 14.44 26,098,457 14.078 4.42%
2024-05-10 0 16.76 16.74 16.76 15.84 16.78 17,671,921 292,148,557 16.532 13.71 13.69 13.71 12.95 13.72 21,608,301 13.520 6.08%
2024-05-09 0 15.80 15.80 15.82 15.42 16.02 7,338,904 115,675,317 15.762 12.92 12.92 12.94 12.61 13.10 8,973,628 12.891 1.80%
2024-05-08 0 15.52 15.52 15.54 15.44 16.04 7,550,693 118,048,285 15.634 12.69 12.69 12.71 12.63 13.12 9,232,593 12.786 -3.60%
2024-05-07 0 16.10 16.08 16.10 15.94 16.30 4,858,692 78,162,401 16.087 13.17 13.15 13.17 13.04 13.33 5,940,955 13.157 0.63%
2024-05-06 0 16.00 15.98 16.00 15.92 16.22 9,810,544 157,499,916 16.054 13.09 13.07 13.09 13.02 13.27 11,995,820 13.130 -1.11%
2024-05-03 0 16.18 16.16 16.18 15.80 16.36 4,248,737 68,458,814 16.113 13.23 13.22 13.23 12.92 13.38 5,195,134 13.177 2.41%
2024-05-02 0 15.80 15.80 15.82 14.82 15.90 5,901,166 92,372,017 15.653 12.92 12.92 12.94 12.12 13.00 7,215,637 12.802 4.50%
2024-04-30 0 15.12 15.12 15.16 14.96 15.38 7,735,390 117,070,225 15.134 12.37 12.37 12.40 12.23 12.58 9,458,431 12.377 -0.79%
2024-04-29 0 15.24 15.22 15.24 14.74 15.48 11,706,300 178,105,838 15.215 12.46 12.45 12.46 12.05 12.66 14,313,852 12.443 3.25%
2024-04-26 0 14.76 14.76 14.78 14.32 14.88 8,832,259 129,444,941 14.656 12.07 12.07 12.09 11.71 12.17 10,799,625 11.986 3.07%
2024-04-25 0 14.32 14.32 14.34 14.20 14.62 7,299,400 105,231,074 14.416 11.71 11.71 11.73 11.61 11.96 8,925,325 11.790 0.00%
2024-04-24 0 14.32 14.32 14.34 13.82 14.34 8,044,158 113,751,717 14.141 11.71 11.71 11.73 11.30 11.73 9,835,976 11.565 3.77%
2024-04-23 0 13.80 13.80 13.82 13.68 13.86 2,743,637 37,820,651 13.785 11.29 11.29 11.30 11.19 11.34 3,354,776 11.274 0.29%
2024-04-22 0 13.76 13.74 13.76 13.66 13.96 3,853,401 53,276,917 13.826 11.25 11.24 11.25 11.17 11.42 4,711,737 11.307 1.33%
2024-04-19 0 13.58 13.56 13.58 13.40 13.68 2,637,211 35,736,893 13.551 11.11 11.09 11.11 10.96 11.19 3,224,644 11.082 0.00%
2024-04-18 0 13.58 13.58 13.62 13.04 13.80 8,648,325 117,307,563 13.564 11.11 11.11 11.14 10.66 11.29 10,574,720 11.093 3.66%
2024-04-17 0 13.10 13.04 13.10 12.78 13.10 4,448,900 57,776,128 12.987 10.71 10.66 10.71 10.45 10.71 5,439,882 10.621 2.34%
2024-04-16 0 12.80 12.80 12.82 12.80 13.10 4,657,600 60,097,169 12.903 10.47 10.47 10.48 10.47 10.71 5,695,070 10.552 -1.84%
2024-04-15 0 13.04 13.04 13.06 12.46 13.18 11,904,700 154,511,796 12.979 10.66 10.66 10.68 10.19 10.78 14,556,445 10.615 0.62%
2024-04-12 0 12.96 12.94 12.96 12.96 13.48 8,999,000 118,074,297 13.121 10.60 10.58 10.60 10.60 11.02 11,003,507 10.731 -3.86%
2024-04-11 0 13.48 13.48 13.50 13.26 13.52 4,337,410 58,093,996 13.394 11.02 11.02 11.04 10.84 11.06 5,303,558 10.954 -0.44%
2024-04-10 0 13.54 13.52 13.54 13.44 13.82 5,764,302 78,577,645 13.632 11.07 11.06 11.07 10.99 11.30 7,048,287 11.148 -0.73%
2024-04-09 0 13.64 13.64 13.66 13.54 13.80 2,834,672 38,755,794 13.672 11.16 11.16 11.17 11.07 11.29 3,466,089 11.181 0.59%
2024-04-08 0 13.56 13.56 13.58 13.54 13.82 4,089,200 55,734,570 13.630 11.09 11.09 11.11 11.07 11.30 5,000,060 11.147 0.59%
2024-04-05 0 13.48 13.46 13.48 13.18 13.72 3,336,526 44,656,319 13.384 11.02 11.01 11.02 10.78 11.22 4,079,730 10.946 -3.30%
2024-04-03 0 13.94 13.94 13.96 13.82 14.10 3,754,100 52,442,520 13.969 11.40 11.40 11.42 11.30 11.53 4,590,317 11.425 0.29%
2024-04-02 0 13.90 13.86 13.90 13.74 14.22 10,395,363 145,126,603 13.961 11.37 11.34 11.37 11.24 11.63 12,710,906 11.417 0.29%
2024-03-28 0 13.86 13.86 13.88 13.12 13.98 7,874,022 107,888,056 13.702 11.34 11.34 11.35 10.73 11.43 9,627,943 11.206 2.06%
2024-03-27 0 13.58 13.56 13.58 13.54 13.78 3,583,847 48,977,644 13.666 11.11 11.09 11.11 11.07 11.27 4,382,141 11.177 -1.02%
2024-03-26 0 13.72 13.72 13.74 13.72 14.00 4,303,700 59,430,958 13.809 11.22 11.22 11.24 11.22 11.45 5,262,339 11.294 -0.29%
2024-03-25 0 13.76 13.76 13.78 13.72 14.24 8,037,077 111,304,711 13.849 11.25 11.25 11.27 11.22 11.65 9,827,318 11.326 -3.51%
2024-03-22 0 14.26 14.26 14.28 14.06 14.66 4,854,257 69,229,469 14.262 11.66 11.66 11.68 11.50 11.99 5,935,532 11.664 -2.99%
2024-03-21 0 14.70 14.68 14.70 14.46 14.82 3,371,860 49,511,350 14.684 12.02 12.01 12.02 11.83 12.12 4,122,934 12.009 2.23%
2024-03-20 0 14.38 14.38 14.40 14.22 14.50 2,597,244 37,337,685 14.376 11.76 11.76 11.78 11.63 11.86 3,175,774 11.757 0.56%
2024-03-19 0 14.30 14.30 14.34 14.28 14.66 5,151,363 74,135,635 14.391 11.69 11.69 11.73 11.68 11.99 6,298,817 11.770 -2.72%
2024-03-18 0 14.70 14.70 14.72 14.30 14.76 3,774,038 55,235,675 14.636 12.02 12.02 12.04 11.69 12.07 4,614,696 11.970 2.37%
2024-03-15 0 14.36 14.36 14.38 14.16 14.80 11,841,321 169,967,120 14.354 11.74 11.74 11.76 11.58 12.10 14,478,948 11.739 -2.97%
2024-03-14 0 14.80 14.74 14.80 14.62 15.02 4,326,000 64,084,012 14.814 12.10 12.05 12.10 11.96 12.28 5,289,607 12.115 -0.54%
2024-03-13 0 14.88 14.86 14.88 14.82 15.46 9,928,100 149,280,347 15.036 12.17 12.15 12.17 12.12 12.64 12,139,562 12.297 -3.50%
2024-03-12 0 15.42 15.42 15.44 14.80 15.44 7,378,048 112,215,939 15.209 12.61 12.61 12.63 12.10 12.63 9,021,491 12.439 3.63%
2024-03-11 0 14.88 14.86 14.88 14.70 15.06 3,363,558 49,935,617 14.846 12.17 12.15 12.17 12.02 12.32 4,112,783 12.142 1.09%
2024-03-08 0 14.72 14.70 14.72 14.50 14.78 3,472,030 50,997,411 14.688 12.04 12.02 12.04 11.86 12.09 4,245,417 12.012 2.08%
2024-03-07 0 14.42 14.42 14.44 14.34 14.78 4,823,959 70,384,711 14.591 11.79 11.79 11.81 11.73 12.09 5,898,485 11.933 0.00%
2024-03-06 0 14.42 14.40 14.42 14.34 14.68 5,227,200 75,663,074 14.475 11.79 11.78 11.79 11.73 12.01 6,391,547 11.838 -0.14%
2024-03-05 0 14.44 14.44 14.46 14.38 14.74 6,507,872 94,456,047 14.514 11.81 11.81 11.83 11.76 12.05 7,957,486 11.870 -2.04%
2024-03-04 0 14.74 14.74 14.76 14.64 15.22 9,445,801 139,565,391 14.775 12.05 12.05 12.07 11.97 12.45 11,549,832 12.084 -3.79%
2024-03-01 0 15.32 15.30 15.32 14.94 15.50 4,100,268 62,504,517 15.244 12.53 12.51 12.53 12.22 12.68 5,013,593 12.467 1.59%
2024-02-29 0 15.08 15.06 15.08 14.94 15.28 5,682,231 85,898,325 15.117 12.33 12.32 12.33 12.22 12.50 6,947,935 12.363 0.00%
2024-02-28 0 15.08 15.08 15.10 15.00 15.58 5,466,400 83,427,924 15.262 12.33 12.33 12.35 12.27 12.74 6,684,028 12.482 -2.58%
2024-02-27 0 15.48 15.48 15.50 15.14 15.56 5,118,620 78,512,135 15.339 12.66 12.66 12.68 12.38 12.73 6,258,781 12.544 0.26%
2024-02-26 0 15.44 15.42 15.44 15.32 15.84 5,426,464 84,233,664 15.523 12.63 12.61 12.63 12.53 12.95 6,635,197 12.695 -2.15%
2024-02-23 0 15.78 15.78 15.80 15.74 16.18 6,116,113 97,521,082 15.945 12.91 12.91 12.92 12.87 13.23 7,478,463 13.040 -0.25%
2024-02-22 0 15.82 15.82 15.84 15.40 15.92 6,766,094 106,366,344 15.720 12.94 12.94 12.95 12.59 13.02 8,273,226 12.857 2.33%
2024-02-21 0 15.46 15.44 15.46 14.52 16.00 14,663,011 226,761,626 15.465 12.64 12.63 12.64 11.87 13.09 17,929,163 12.648 5.17%
2024-02-20 0 14.70 14.68 14.70 14.46 14.72 3,520,444 51,389,458 14.597 12.02 12.01 12.02 11.83 12.04 4,304,615 11.938 1.10%
2024-02-19 0 14.54 14.54 14.56 14.42 14.66 4,460,669 64,889,524 14.547 11.89 11.89 11.91 11.79 11.99 5,454,273 11.897 -0.14%
2024-02-16 0 14.56 14.56 14.58 13.92 14.72 3,582,017 51,617,534 14.410 11.91 11.91 11.92 11.38 12.04 4,379,903 11.785 3.70%
2024-02-15 0 14.04 14.04 14.08 13.84 14.16 1,123,009 15,766,899 14.040 11.48 11.48 11.52 11.32 11.58 1,373,157 11.482 -0.57%
2024-02-14 0 14.12 14.12 14.14 13.56 14.20 1,611,652 22,401,754 13.900 11.55 11.55 11.56 11.09 11.61 1,970,644 11.368 -0.28%
2024-02-09 0 14.16 14.12 14.16 13.90 14.26 863,240 12,131,131 14.053 11.58 11.55 11.58 11.37 11.66 1,055,525 11.493 -3.01%
2024-02-08 0 14.60 14.60 14.62 14.48 14.84 4,349,782 63,590,399 14.619 11.94 11.94 11.96 11.84 12.14 5,318,686 11.956 0.55%
2024-02-07 0 14.52 14.52 14.54 14.34 14.66 6,718,713 97,511,681 14.513 11.87 11.87 11.89 11.73 11.99 8,215,291 11.870 0.97%
2024-02-06 0 14.38 14.38 14.40 13.50 14.40 8,170,578 114,718,607 14.040 11.76 11.76 11.78 11.04 11.78 9,990,556 11.483 5.58%
2024-02-05 0 13.62 13.60 13.62 13.46 13.92 5,243,250 71,586,990 13.653 11.14 11.12 11.14 11.01 11.38 6,411,172 11.166 -2.01%
2024-02-02 0 13.90 13.86 13.90 13.66 14.30 6,234,144 87,303,315 14.004 11.37 11.34 11.37 11.17 11.69 7,622,785 11.453 -0.57%
2024-02-01 0 13.98 13.94 13.98 13.80 14.38 6,995,993 98,509,123 14.081 11.43 11.40 11.43 11.29 11.76 8,554,335 11.516 0.14%
2024-01-31 0 13.96 13.96 13.98 13.72 14.18 7,325,100 102,220,927 13.955 11.42 11.42 11.43 11.22 11.60 8,956,749 11.413 0.87%
2024-01-30 0 13.84 13.84 13.86 13.80 14.42 7,525,416 105,141,274 13.971 11.32 11.32 11.34 11.29 11.79 9,201,685 11.426 -4.16%
2024-01-29 0 14.44 14.42 14.44 14.36 14.84 6,514,146 94,961,470 14.578 11.81 11.79 11.81 11.74 12.14 7,965,157 11.922 0.42%
2024-01-26 0 14.38 14.36 14.38 14.30 14.66 6,289,743 91,092,416 14.483 11.76 11.74 11.76 11.69 11.99 7,690,769 11.844 -0.96%
2024-01-25 0 14.52 14.52 14.54 13.72 14.64 12,401,876 177,174,777 14.286 11.87 11.87 11.89 11.22 11.97 15,164,366 11.684 5.22%
2024-01-24 0 13.80 13.80 13.82 13.06 13.82 11,137,553 149,901,588 13.459 11.29 11.29 11.30 10.68 11.30 13,618,418 11.007 4.86%
2024-01-23 0 13.16 13.14 13.16 12.60 13.28 7,781,429 101,666,059 13.065 10.76 10.75 10.76 10.30 10.86 9,514,725 10.685 2.81%
2024-01-22 0 12.80 12.78 12.80 12.62 13.30 9,571,600 123,177,447 12.869 10.47 10.45 10.47 10.32 10.88 11,703,652 10.525 -3.32%
2024-01-19 0 13.24 13.22 13.24 13.10 13.52 5,825,022 77,335,713 13.276 10.83 10.81 10.83 10.71 11.06 7,122,532 10.858 -1.78%
2024-01-18 0 13.48 13.46 13.48 13.24 13.58 4,675,217 62,804,008 13.433 11.02 11.01 11.02 10.83 11.11 5,716,611 10.986 0.30%
2024-01-17 0 13.44 13.44 13.46 13.42 14.16 6,830,699 93,653,112 13.711 10.99 10.99 11.01 10.98 11.58 8,352,222 11.213 -4.82%
2024-01-16 0 14.12 14.12 14.14 14.02 14.44 2,393,025 33,984,681 14.202 11.55 11.55 11.56 11.47 11.81 2,926,066 11.614 -0.42%
2024-01-15 0 14.18 14.16 14.18 14.00 14.34 3,092,179 43,749,870 14.149 11.60 11.58 11.60 11.45 11.73 3,780,955 11.571 0.00%
2024-01-12 0 14.18 14.18 14.20 14.14 14.46 2,597,892 37,096,257 14.279 11.60 11.60 11.61 11.56 11.83 3,176,567 11.678 -0.28%
2024-01-11 0 14.22 14.22 14.24 13.98 14.52 2,281,341 32,510,113 14.250 11.63 11.63 11.65 11.43 11.87 2,789,505 11.654 1.43%
2024-01-10 0 14.02 14.02 14.04 13.90 14.30 4,869,863 68,543,433 14.075 11.47 11.47 11.48 11.37 11.69 5,954,614 11.511 -1.41%
2024-01-09 0 14.22 14.22 14.24 14.22 14.56 3,194,043 45,836,858 14.351 11.63 11.63 11.65 11.63 11.91 3,905,509 11.736 -0.97%
2024-01-08 0 14.36 14.34 14.36 14.22 14.94 4,866,806 70,107,838 14.405 11.74 11.73 11.74 11.63 12.22 5,950,876 11.781 -3.10%
2024-01-05 0 14.82 14.82 14.84 14.74 15.10 3,005,467 44,821,348 14.913 12.12 12.12 12.14 12.05 12.35 3,674,928 12.197 -0.27%
2024-01-04 0 14.86 14.84 14.86 14.52 15.02 5,435,093 80,085,145 14.735 12.15 12.14 12.15 11.87 12.28 6,645,748 12.051 -0.67%
2024-01-03 0 14.96 14.96 14.98 14.70 15.12 3,572,928 53,392,625 14.944 12.23 12.23 12.25 12.02 12.37 4,368,790 12.221 0.54%
2024-01-02 0 14.88 14.84 14.88 14.80 15.38 2,911,271 43,444,323 14.923 12.17 12.14 12.17 12.10 12.58 3,559,750 12.204 -2.23%
2023-12-29 0 15.22 15.20 15.22 15.08 15.34 3,179,367 48,266,609 15.181 12.45 12.43 12.45 12.33 12.55 3,887,564 12.416 0.13%
2023-12-28 0 15.20 15.16 15.20 14.62 15.30 6,032,260 91,105,075 15.103 12.43 12.40 12.43 11.96 12.51 7,375,932 12.352 4.25%
2023-12-27 0 14.58 14.58 14.60 14.28 14.70 4,625,204 66,984,064 14.482 11.92 11.92 11.94 11.68 12.02 5,655,458 11.844 0.97%
2023-12-22 0 14.44 14.38 14.44 14.36 14.78 2,278,143 33,106,913 14.532 11.81 11.76 11.81 11.74 12.09 2,785,594 11.885 -0.69%
2023-12-21 0 14.54 14.54 14.56 14.10 14.60 2,920,085 42,051,174 14.401 11.89 11.89 11.91 11.53 11.94 3,570,527 11.777 2.11%
2023-12-20 0 14.24 14.24 14.26 14.18 14.42 2,581,761 36,889,815 14.289 11.65 11.65 11.66 11.60 11.79 3,156,842 11.686 0.14%
2023-12-19 0 14.22 14.22 14.26 14.14 14.68 4,312,243 61,518,279 14.266 11.63 11.63 11.66 11.56 12.01 5,272,785 11.667 -2.07%
2023-12-18 0 14.52 14.50 14.52 14.44 14.66 5,226,358 75,979,098 14.538 11.87 11.86 11.87 11.81 11.99 6,390,517 11.889 -2.02%
2023-12-15 0 14.82 14.80 14.82 14.64 15.12 4,820,869 71,506,484 14.833 12.12 12.10 12.12 11.97 12.37 5,894,707 12.131 2.07%
2023-12-14 0 14.52 14.50 14.52 14.40 15.02 5,137,000 74,840,352 14.569 11.87 11.86 11.87 11.78 12.28 6,281,255 11.915 -1.22%
2023-12-13 0 14.70 14.70 14.72 14.58 14.94 3,816,650 56,333,192 14.760 12.02 12.02 12.04 11.92 12.22 4,666,800 12.071 -2.65%
2023-12-12 0 15.10 15.10 15.12 14.64 15.20 6,235,911 93,691,971 15.025 12.35 12.35 12.37 11.97 12.43 7,624,946 12.288 2.44%
2023-12-11 0 14.74 14.74 14.76 14.24 14.80 5,614,408 81,454,722 14.508 12.05 12.05 12.07 11.65 12.10 6,865,005 11.865 0.41%
2023-12-08 0 14.68 14.66 14.68 14.50 14.90 5,290,622 77,700,926 14.687 12.01 11.99 12.01 11.86 12.19 6,469,096 12.011 -0.81%
2023-12-07 0 14.80 14.78 14.80 14.52 14.96 4,928,632 72,476,218 14.705 12.10 12.09 12.10 11.87 12.23 6,026,474 12.026 -1.33%
2023-12-06 0 15.00 14.98 15.00 14.70 15.10 5,364,430 80,122,181 14.936 12.27 12.25 12.27 12.02 12.35 6,559,345 12.215 0.81%
2023-12-05 0 14.88 14.80 14.88 14.72 15.38 5,460,816 81,477,450 14.920 12.17 12.10 12.17 12.04 12.58 6,677,200 12.202 -2.75%
2023-12-04 0 15.30 15.28 15.30 15.26 15.58 4,037,296 62,263,791 15.422 12.51 12.50 12.51 12.48 12.74 4,936,595 12.613 -1.03%
2023-12-01 0 15.46 15.44 15.46 15.38 15.66 2,258,709 35,042,956 15.515 12.64 12.63 12.64 12.58 12.81 2,761,831 12.688 -0.26%
2023-11-30 0 15.50 15.50 15.54 15.36 15.68 4,640,594 71,919,270 15.498 12.68 12.68 12.71 12.56 12.82 5,674,276 12.675 0.00%
2023-11-29 0 15.50 15.48 15.50 15.34 15.96 3,927,188 61,100,070 15.558 12.68 12.66 12.68 12.55 13.05 4,801,960 12.724 -2.64%
2023-11-28 0 15.92 15.92 15.94 15.90 16.22 2,910,081 46,513,894 15.984 13.02 13.02 13.04 13.00 13.27 3,558,295 13.072 -1.49%
2023-11-27 0 16.16 16.12 16.16 15.82 16.42 4,044,700 64,808,782 16.023 13.22 13.18 13.22 12.94 13.43 4,945,648 13.104 -1.22%
2023-11-24 0 16.36 16.34 16.36 16.30 16.58 1,181,847 19,409,616 16.423 13.38 13.36 13.38 13.33 13.56 1,445,101 13.431 -1.45%
2023-11-23 0 16.60 16.58 16.60 16.14 16.62 2,915,733 47,706,225 16.362 13.58 13.56 13.58 13.20 13.59 3,565,206 13.381 1.34%
2023-11-22 0 16.38 16.38 16.40 16.32 16.52 1,287,800 21,116,705 16.398 13.40 13.40 13.41 13.35 13.51 1,574,655 13.410 -0.24%
2023-11-21 0 16.42 16.42 16.44 16.38 16.88 3,654,775 60,665,490 16.599 13.43 13.43 13.45 13.40 13.80 4,468,868 13.575 -0.73%
2023-11-20 0 16.54 16.52 16.54 16.30 16.70 3,891,248 64,137,779 16.483 13.53 13.51 13.53 13.33 13.66 4,758,015 13.480 0.98%
2023-11-17 0 16.38 16.38 16.42 16.26 16.58 2,538,493 41,549,414 16.368 13.40 13.40 13.43 13.30 13.56 3,103,937 13.386 -1.33%
2023-11-16 0 16.60 16.58 16.60 16.54 17.00 3,050,063 50,757,582 16.641 13.58 13.56 13.58 13.53 13.90 3,729,458 13.610 -2.12%
2023-11-15 0 16.96 16.94 16.96 16.66 16.96 5,509,920 92,714,754 16.827 13.87 13.85 13.87 13.63 13.87 6,737,242 13.762 2.91%
2023-11-14 0 16.48 16.48 16.50 16.24 16.68 5,347,755 88,168,558 16.487 13.48 13.48 13.49 13.28 13.64 6,538,955 13.484 0.24%
2023-11-13 0 16.44 16.44 16.46 16.24 16.56 4,128,453 67,516,170 16.354 13.45 13.45 13.46 13.28 13.54 5,048,057 13.375 -0.12%
2023-11-10 0 16.46 16.44 16.46 16.34 16.90 2,930,151 48,317,103 16.490 13.46 13.45 13.46 13.36 13.82 3,582,835 13.486 -1.67%
2023-11-09 0 16.74 16.74 16.76 16.74 16.98 3,992,082 67,146,529 16.820 13.69 13.69 13.71 13.69 13.89 4,881,309 13.756 -1.30%
2023-11-08 0 16.96 16.94 16.96 16.80 17.38 5,596,200 94,972,367 16.971 13.87 13.85 13.87 13.74 14.21 6,842,741 13.879 -1.40%
2023-11-07 0 17.20 17.16 17.20 17.14 17.88 5,029,757 86,993,331 17.296 14.07 14.03 14.07 14.02 14.62 6,150,124 14.145 -3.37%
2023-11-06 0 17.80 17.78 17.80 17.32 18.00 5,414,400 96,320,209 17.790 14.56 14.54 14.56 14.16 14.72 6,620,445 14.549 4.09%
2023-11-03 0 17.10 17.08 17.10 16.76 17.24 4,086,556 69,870,825 17.098 13.98 13.97 13.98 13.71 14.10 4,996,827 13.983 1.66%
2023-11-02 0 16.82 16.80 16.82 16.74 17.16 3,120,400 52,654,720 16.874 13.76 13.74 13.76 13.69 14.03 3,815,462 13.800 -0.47%
2023-11-01 0 16.90 16.88 16.90 16.86 17.18 3,632,700 61,629,428 16.965 13.82 13.80 13.82 13.79 14.05 4,441,876 13.875 -1.40%
2023-10-31 0 17.14 17.12 17.14 16.92 17.34 3,941,386 67,437,886 17.110 14.02 14.00 14.02 13.84 14.18 4,819,321 13.993 0.23%
2023-10-30 0 17.10 17.10 17.12 16.80 17.62 13,247,700 225,946,585 17.056 13.98 13.98 14.00 13.74 14.41 16,198,595 13.949 -4.47%
2023-10-27 0 17.90 17.90 17.94 17.42 18.30 6,232,282 111,200,905 17.843 14.64 14.64 14.67 14.25 14.97 7,620,509 14.592 -3.03%
2023-10-26 0 18.46 18.46 18.48 18.28 18.72 3,277,904 60,518,020 18.462 15.10 15.10 15.11 14.95 15.31 4,008,050 15.099 -0.43%
2023-10-25 0 18.54 18.54 18.58 18.46 19.16 3,676,100 68,720,166 18.694 15.16 15.16 15.20 15.10 15.67 4,494,943 15.288 -1.38%
2023-10-24 0 18.80 18.80 18.86 18.62 19.10 2,495,619 46,820,356 18.761 15.38 15.38 15.42 15.23 15.62 3,051,512 15.343 -0.53%
2023-10-20 0 18.90 18.86 18.90 18.76 19.16 3,136,240 59,397,888 18.939 15.46 15.42 15.46 15.34 15.67 3,834,830 15.489 -1.05%
2023-10-19 0 19.10 19.08 19.10 19.10 19.64 3,569,682 68,550,524 19.204 15.62 15.60 15.62 15.62 16.06 4,364,821 15.705 -3.44%
2023-10-18 0 19.78 19.78 19.80 19.72 20.10 3,804,532 75,586,735 19.868 16.18 16.18 16.19 16.13 16.44 4,651,983 16.248 -1.59%
2023-10-17 0 20.10 20.10 20.15 19.80 20.25 3,934,450 78,853,079 20.042 16.44 16.44 16.48 16.19 16.56 4,810,840 16.391 0.50%
2023-10-16 0 20.00 19.96 20.00 19.88 20.20 2,473,029 49,462,004 20.001 16.36 16.32 16.36 16.26 16.52 3,023,891 16.357 -0.25%
2023-10-13 0 20.05 20.00 20.05 19.62 20.10 3,762,700 75,152,760 19.973 16.40 16.36 16.40 16.05 16.44 4,600,833 16.335 0.00%
2023-10-12 0 20.05 20.00 20.05 19.64 20.30 10,224,930 204,896,967 20.039 16.40 16.36 16.40 16.06 16.60 12,502,510 16.388 4.54%
2023-10-11 0 19.18 19.16 19.18 18.90 19.32 4,296,271 82,379,239 19.175 15.69 15.67 15.69 15.46 15.80 5,253,256 15.682 2.35%
2023-10-10 0 18.74 18.72 18.74 18.64 19.28 3,492,250 66,033,788 18.909 15.33 15.31 15.33 15.24 15.77 4,270,141 15.464 -0.64%
2023-10-09 0 18.86 18.86 18.90 18.42 19.08 2,427,499 45,797,764 18.866 15.42 15.42 15.46 15.06 15.60 2,968,219 15.429 1.40%
2023-10-06 0 18.60 18.58 18.60 18.22 18.80 661,800 12,301,275 18.588 15.21 15.20 15.21 14.90 15.38 809,214 15.202 1.64%
2023-10-05 0 18.30 18.30 18.34 18.22 18.60 1,197,772 22,009,347 18.375 14.97 14.97 15.00 14.90 15.21 1,464,573 15.028 -0.44%
2023-10-04 0 18.38 18.38 18.40 18.12 18.46 1,231,172 22,567,659 18.330 15.03 15.03 15.05 14.82 15.10 1,505,413 14.991 -0.54%
2023-10-03 0 18.48 18.46 18.48 18.16 18.68 2,081,100 38,200,079 18.356 15.11 15.10 15.11 14.85 15.28 2,544,660 15.012 -2.12%
2023-09-29 0 18.88 18.88 18.90 18.32 19.44 3,358,127 62,644,901 18.655 15.44 15.44 15.46 14.98 15.90 4,106,142 15.256 -2.38%
2023-09-28 0 19.34 19.32 19.34 19.20 19.46 2,733,452 52,922,020 19.361 15.82 15.80 15.82 15.70 15.91 3,342,322 15.834 0.73%
2023-09-27 0 19.20 19.20 19.24 19.18 19.48 1,700,982 32,807,881 19.288 15.70 15.70 15.74 15.69 15.93 2,079,872 15.774 -0.21%
2023-09-26 0 19.24 19.24 19.26 19.10 19.58 2,562,600 49,580,115 19.348 15.74 15.74 15.75 15.62 16.01 3,133,413 15.823 -1.43%
2023-09-25 0 19.52 19.48 19.52 19.40 19.70 3,867,800 75,419,570 19.499 15.96 15.93 15.96 15.87 16.11 4,729,344 15.947 -1.91%
2023-09-22 0 19.90 19.84 19.90 19.18 19.90 5,140,582 100,893,627 19.627 16.27 16.23 16.27 15.69 16.27 6,285,635 16.051 3.22%
2023-09-21 0 19.28 19.26 19.28 19.22 19.54 3,237,011 62,688,686 19.366 15.77 15.75 15.77 15.72 15.98 3,958,048 15.838 -0.41%
2023-09-20 0 19.36 19.34 19.36 19.28 19.66 3,625,900 70,428,817 19.424 15.83 15.82 15.83 15.77 16.08 4,433,561 15.885 -0.82%
2023-09-19 0 19.52 19.50 19.52 19.32 19.60 2,376,369 46,309,205 19.487 15.96 15.95 15.96 15.80 16.03 2,905,700 15.937 -0.20%
2023-09-18 0 19.56 19.52 19.56 19.26 19.78 3,113,902 60,697,210 19.492 16.00 15.96 16.00 15.75 16.18 3,807,517 15.941 -1.11%
2023-09-15 0 19.78 19.78 19.80 19.46 20.10 4,793,856 95,018,200 19.821 16.18 16.18 16.19 15.91 16.44 5,861,677 16.210 1.23%
2023-09-14 0 19.54 19.52 19.54 19.44 19.84 2,407,499 47,183,629 19.599 15.98 15.96 15.98 15.90 16.23 2,943,764 16.028 -0.20%
2023-09-13 0 19.58 19.54 19.58 19.44 20.05 3,324,164 65,270,074 19.635 16.01 15.98 16.01 15.90 16.40 4,064,614 16.058 -0.10%
2023-09-12 0 19.60 19.60 19.62 19.28 20.45 6,893,751 135,341,371 19.632 16.03 16.03 16.05 15.77 16.72 8,429,318 16.056 -3.92%
2023-09-11 0 20.40 20.40 20.45 19.96 20.50 2,860,836 58,064,368 20.296 16.68 16.68 16.72 16.32 16.77 3,498,081 16.599 1.24%
2023-09-07 0 20.15 20.10 20.15 19.98 20.55 2,990,410 60,329,962 20.174 16.48 16.44 16.48 16.34 16.81 3,656,517 16.499 -1.71%
2023-09-06 0 20.50 20.50 20.55 20.20 20.65 2,655,889 54,306,444 20.448 16.77 16.77 16.81 16.52 16.89 3,247,482 16.723 0.49%
2023-09-05 0 20.40 20.40 20.45 20.30 20.75 4,057,756 83,157,770 20.494 16.68 16.68 16.72 16.60 16.97 4,961,612 16.760 -1.69%
2023-09-04 0 20.75 20.75 20.80 19.90 20.90 10,648,962 218,946,297 20.560 16.97 16.97 17.01 16.27 17.09 13,020,994 16.815 5.65%
2023-08-31 0 19.64 19.64 19.74 19.60 20.30 7,564,196 149,320,090 19.740 16.06 16.06 16.14 16.03 16.60 9,249,103 16.144 -1.80%
2023-08-30 0 20.00 19.98 20.00 19.88 20.70 6,018,980 121,189,138 20.134 16.36 16.34 16.36 16.26 16.93 7,359,694 16.467 -1.48%
2023-08-29 0 20.30 20.25 20.30 19.50 20.45 5,762,400 115,772,149 20.091 16.60 16.56 16.60 15.95 16.72 7,045,962 16.431 2.84%
2023-08-28 0 19.74 19.68 19.74 19.64 21.05 8,345,800 169,477,960 20.307 16.14 16.09 16.14 16.06 17.22 10,204,808 16.608 1.33%
2023-08-25 0 19.48 19.48 19.54 19.12 19.80 3,977,100 77,693,254 19.535 15.93 15.93 15.98 15.64 16.19 4,862,990 15.976 1.35%
2023-08-24 0 19.22 19.22 19.24 18.86 19.40 4,148,060 79,423,764 19.147 15.72 15.72 15.74 15.42 15.87 5,072,031 15.659 0.63%
2023-08-23 0 19.10 19.10 19.12 18.80 19.28 4,334,390 82,541,181 19.043 15.62 15.62 15.64 15.38 15.77 5,299,866 15.574 -0.93%
2023-08-22 0 19.28 19.26 19.28 18.94 19.54 3,373,620 64,974,457 19.260 15.77 15.75 15.77 15.49 15.98 4,125,086 15.751 0.63%
2023-08-21 0 19.16 19.16 19.20 19.00 19.84 4,812,637 92,668,153 19.255 15.67 15.67 15.70 15.54 16.23 5,884,641 15.747 -3.33%
2023-08-18 0 19.82 19.82 19.84 19.58 20.65 5,860,374 118,276,274 20.182 16.21 16.21 16.23 16.01 16.89 7,165,759 16.506 0.30%
2023-08-17 0 19.76 19.76 19.78 19.32 19.76 2,519,253 49,192,687 19.527 16.16 16.16 16.18 15.80 16.16 3,080,411 15.970 -0.20%
2023-08-16 0 19.80 19.80 19.82 19.72 20.20 3,356,444 66,649,061 19.857 16.19 16.19 16.21 16.13 16.52 4,104,084 16.240 -1.25%
2023-08-15 0 20.05 20.05 20.10 19.96 20.60 3,073,500 62,193,953 20.236 16.40 16.40 16.44 16.32 16.85 3,758,115 16.549 -0.25%
2023-08-14 0 20.10 20.10 20.15 19.72 20.20 5,332,793 106,161,923 19.907 16.44 16.44 16.48 16.13 16.52 6,520,661 16.281 -1.71%
2023-08-11 0 20.45 20.45 20.50 20.20 20.95 3,735,901 76,506,899 20.479 16.72 16.72 16.77 16.52 17.13 4,568,064 16.748 -1.92%
2023-08-10 0 20.85 20.85 20.90 20.70 21.25 3,988,753 83,473,535 20.927 17.05 17.05 17.09 16.93 17.38 4,877,239 17.115 -1.65%
2023-08-09 0 21.20 21.15 21.20 20.90 21.30 2,510,436 52,975,902 21.102 17.34 17.30 17.34 17.09 17.42 3,069,630 17.258 0.24%
2023-08-08 0 21.15 21.15 21.20 21.00 21.60 4,216,800 89,436,604 21.210 17.30 17.30 17.34 17.17 17.67 5,156,083 17.346 -2.31%
2023-08-07 0 21.65 21.65 21.70 21.40 22.50 5,932,700 128,912,176 21.729 17.71 17.71 17.75 17.50 18.40 7,254,195 17.771 -4.63%
2023-08-04 0 22.70 22.65 22.70 22.50 23.45 7,924,958 182,376,247 23.013 18.56 18.52 18.56 18.40 19.18 9,690,224 18.821 1.57%
2023-08-03 0 22.35 22.30 22.35 21.65 22.80 6,445,695 143,705,472 22.295 18.28 18.24 18.28 17.71 18.65 7,881,459 18.233 1.36%
2023-08-02 0 22.05 22.00 22.05 21.80 22.50 6,989,900 154,542,252 22.109 18.03 17.99 18.03 17.83 18.40 8,546,884 18.082 -0.45%
2023-08-01 0 22.15 22.10 22.15 21.85 22.80 5,038,820 111,983,568 22.224 18.11 18.07 18.11 17.87 18.65 6,161,206 18.176 -1.56%
2023-07-31 0 22.50 22.45 22.50 22.30 23.15 10,012,674 227,092,632 22.681 18.40 18.36 18.40 18.24 18.93 12,242,974 18.549 1.35%
2023-07-28 0 22.20 22.15 22.20 20.70 22.40 10,916,900 240,305,462 22.012 18.16 18.11 18.16 16.93 18.32 13,348,615 18.002 5.46%
2023-07-27 0 21.05 21.00 21.05 20.35 21.35 5,790,607 122,045,754 21.077 17.22 17.17 17.22 16.64 17.46 7,080,452 17.237 3.44%
2023-07-26 0 20.35 20.35 20.45 20.10 20.65 4,522,190 92,083,782 20.363 16.64 16.64 16.72 16.44 16.89 5,529,498 16.653 -0.97%
2023-07-25 0 20.55 20.50 20.55 18.98 20.60 9,018,900 181,298,492 20.102 16.81 16.77 16.81 15.52 16.85 11,027,839 16.440 10.48%
2023-07-24 0 18.60 18.60 18.62 18.46 19.20 3,799,140 71,097,129 18.714 15.21 15.21 15.23 15.10 15.70 4,645,390 15.305 -3.13%
2023-07-21 0 19.20 19.14 19.20 19.04 19.28 1,616,900 30,958,395 19.147 15.70 15.65 15.70 15.57 15.77 1,977,061 15.659 0.84%
2023-07-20 0 19.04 19.02 19.04 18.98 19.52 2,443,734 46,778,880 19.142 15.57 15.56 15.57 15.52 15.96 2,988,070 15.655 -0.31%
2023-07-19 0 19.10 19.10 19.12 18.92 19.44 6,120,682 117,023,870 19.119 15.62 15.62 15.64 15.47 15.90 7,484,050 15.636 -1.75%
2023-07-18 0 19.44 19.44 19.46 19.34 20.05 3,988,500 77,772,276 19.499 15.90 15.90 15.91 15.82 16.40 4,876,929 15.947 -3.04%
2023-07-14 0 20.05 20.00 20.05 19.90 20.50 1,775,200 35,622,091 20.067 16.40 16.36 16.40 16.27 16.77 2,170,622 16.411 -1.23%
2023-07-13 0 20.30 20.25 20.30 19.78 20.40 4,659,900 93,608,612 20.088 16.60 16.56 16.60 16.18 16.68 5,697,882 16.429 3.15%
2023-07-12 0 19.68 19.66 19.68 19.48 19.90 2,682,733 52,778,891 19.674 16.09 16.08 16.09 15.93 16.27 3,280,306 16.090 1.03%
2023-07-11 0 19.48 19.48 19.50 19.30 19.66 1,777,293 34,540,245 19.434 15.93 15.93 15.95 15.78 16.08 2,173,181 15.894 0.93%
2023-07-10 0 19.30 19.30 19.36 19.10 19.88 3,406,367 65,711,789 19.291 15.78 15.78 15.83 15.62 16.26 4,165,128 15.777 -1.43%
2023-07-07 0 19.58 19.56 19.58 19.24 19.62 2,696,900 52,538,591 19.481 16.01 16.00 16.01 15.74 16.05 3,297,628 15.932 0.72%
2023-07-06 0 19.44 19.42 19.44 19.28 20.10 3,957,256 77,533,809 19.593 15.90 15.88 15.90 15.77 16.44 4,838,726 16.024 -0.67%
2023-07-05 0 20.75 20.75 20.80 20.70 21.30 2,879,900 60,084,017 20.863 16.01 16.01 16.05 15.97 16.43 3,733,318 16.094 -2.12%
2023-07-04 0 21.20 21.15 21.20 21.05 21.60 2,866,200 61,009,683 21.286 16.35 16.32 16.35 16.24 16.66 3,715,558 16.420 -0.47%
2023-07-03 0 21.30 21.25 21.30 20.80 21.60 5,818,404 123,725,097 21.264 16.43 16.39 16.43 16.05 16.66 7,542,607 16.403 3.15%
2023-06-30 0 20.65 20.65 20.70 20.35 20.80 1,634,850 33,755,617 20.648 15.93 15.93 15.97 15.70 16.05 2,119,315 15.928 0.73%
2023-06-29 0 20.50 20.45 20.50 20.35 20.85 1,994,967 40,864,954 20.484 15.81 15.78 15.81 15.70 16.08 2,586,148 15.801 -0.49%
2023-06-28 0 20.60 20.55 20.60 20.45 20.80 2,683,998 55,381,333 20.634 15.89 15.85 15.89 15.78 16.05 3,479,363 15.917 0.49%
2023-06-27 0 20.50 20.45 20.50 19.96 20.75 2,973,045 60,820,821 20.457 15.81 15.78 15.81 15.40 16.01 3,854,065 15.781 3.12%
2023-06-26 0 19.88 19.88 19.90 19.76 20.35 3,344,100 66,666,486 19.936 15.34 15.34 15.35 15.24 15.70 4,335,077 15.378 -1.58%
2023-06-23 0 20.20 20.20 20.25 19.92 20.40 1,533,365 30,843,981 20.115 15.58 15.58 15.62 15.37 15.74 1,987,756 15.517 -1.22%
2023-06-21 0 20.45 20.45 20.50 20.30 20.70 1,753,259 35,926,131 20.491 15.78 15.78 15.81 15.66 15.97 2,272,813 15.807 -0.97%
2023-06-20 0 20.65 20.60 20.65 20.45 20.95 2,010,600 41,368,393 20.575 15.93 15.89 15.93 15.78 16.16 2,606,413 15.872 -1.43%
2023-06-19 0 20.95 20.90 20.95 20.30 21.55 5,503,011 113,876,112 20.693 16.16 16.12 16.16 15.66 16.62 7,133,752 15.963 -2.78%
2023-06-16 0 21.55 21.55 21.60 21.05 21.60 13,592,742 292,073,775 21.487 16.62 16.62 16.66 16.24 16.66 17,620,761 16.576 0.70%
2023-06-15 0 21.40 21.35 21.40 21.05 22.00 3,129,938 67,028,069 21.415 16.51 16.47 16.51 16.24 16.97 4,057,451 16.520 -0.47%
2023-06-14 0 21.50 21.45 21.50 21.20 22.15 3,034,185 65,313,052 21.526 16.59 16.55 16.59 16.35 17.09 3,933,323 16.605 -0.46%
2023-06-13 0 21.60 21.55 21.60 21.25 21.75 3,190,102 68,563,849 21.493 16.66 16.62 16.66 16.39 16.78 4,135,444 16.580 0.00%
2023-06-12 0 21.60 21.55 21.60 21.25 21.90 4,294,766 93,057,133 21.668 16.66 16.62 16.66 16.39 16.89 5,567,460 16.714 0.70%
2023-06-09 0 21.45 21.45 21.50 21.35 21.70 3,638,100 78,282,360 21.517 16.55 16.55 16.59 16.47 16.74 4,716,200 16.599 0.47%
2023-06-08 0 21.35 21.30 21.35 20.40 21.55 5,907,728 125,528,476 21.248 16.47 16.43 16.47 15.74 16.62 7,658,401 16.391 3.39%
2023-06-07 0 20.65 20.60 20.65 20.60 21.25 2,989,030 62,200,176 20.809 15.93 15.89 15.93 15.89 16.39 3,874,787 16.053 -0.48%
2023-06-06 0 20.75 20.75 20.80 20.40 21.50 5,045,399 105,725,033 20.955 16.01 16.01 16.05 15.74 16.59 6,540,533 16.165 1.97%
2023-06-05 0 20.35 20.35 20.40 19.98 20.75 3,542,212 72,429,340 20.447 15.70 15.70 15.74 15.41 16.01 4,591,897 15.773 -0.49%
2023-06-02 0 20.45 20.45 20.50 20.10 20.75 7,674,452 156,846,727 20.438 15.78 15.78 15.81 15.51 16.01 9,948,669 15.766 2.25%
2023-06-01 0 20.00 19.98 20.00 19.90 20.35 3,412,396 68,424,799 20.052 15.43 15.41 15.43 15.35 15.70 4,423,612 15.468 -1.23%
2023-05-31 0 20.25 20.25 20.30 19.98 20.75 9,279,741 187,356,785 20.190 15.62 15.62 15.66 15.41 16.01 12,029,663 15.575 -2.64%
2023-05-30 0 20.80 20.75 20.80 20.35 21.05 2,747,050 56,745,231 20.657 16.05 16.01 16.05 15.70 16.24 3,561,100 15.935 0.24%
2023-05-29 0 20.75 20.70 20.75 20.70 21.40 2,712,800 56,717,763 20.907 16.01 15.97 16.01 15.97 16.51 3,516,700 16.128 -0.95%
2023-05-25 0 20.95 20.90 20.95 20.65 21.40 6,091,300 127,303,761 20.899 16.16 16.12 16.16 15.93 16.51 7,896,372 16.122 -2.56%
2023-05-24 0 21.50 21.45 21.50 21.20 21.90 5,566,600 119,645,110 21.493 16.59 16.55 16.59 16.35 16.89 7,216,184 16.580 -2.05%
2023-05-23 0 21.95 21.90 21.95 21.80 22.55 2,596,866 57,235,527 22.040 16.93 16.89 16.93 16.82 17.40 3,366,411 17.002 -1.35%
2023-05-22 0 22.25 22.20 22.25 22.10 22.60 4,657,900 103,740,893 22.272 17.16 17.13 17.16 17.05 17.43 6,038,204 17.181 -1.11%
2023-05-19 0 22.50 22.50 22.55 22.10 22.80 2,578,986 57,912,684 22.456 17.36 17.36 17.40 17.05 17.59 3,343,233 17.322 -1.53%
2023-05-18 0 22.85 22.75 22.85 22.35 23.10 5,684,094 129,601,877 22.801 17.63 17.55 17.63 17.24 17.82 7,368,496 17.589 3.39%
2023-05-17 0 22.10 22.10 22.15 21.90 22.60 4,919,691 109,128,326 22.182 17.05 17.05 17.09 16.89 17.43 6,377,573 17.111 -1.34%
2023-05-16 0 22.40 22.40 22.45 22.25 23.25 4,191,882 94,753,349 22.604 17.28 17.28 17.32 17.16 17.94 5,434,088 17.437 -2.61%
2023-05-15 0 23.00 22.95 23.00 21.85 23.15 11,545,159 261,929,305 22.687 17.74 17.70 17.74 16.86 17.86 14,966,406 17.501 0.66%
2023-05-12 0 22.85 22.85 22.90 22.60 23.45 6,485,818 148,295,645 22.865 17.63 17.63 17.67 17.43 18.09 8,407,800 17.638 -2.77%
2023-05-11 0 23.50 23.45 23.50 23.20 24.20 6,200,750 145,825,658 23.517 18.13 18.09 18.13 17.90 18.67 8,038,256 18.141 -0.21%
2023-05-10 0 23.55 23.55 23.60 23.25 24.05 5,378,791 126,577,491 23.533 18.17 18.17 18.21 17.94 18.55 6,972,721 18.153 -1.46%
2023-05-09 0 23.90 23.90 24.00 23.70 24.95 6,407,589 155,078,992 24.202 18.44 18.44 18.51 18.28 19.25 8,306,389 18.670 -3.04%
2023-05-08 0 24.65 24.65 24.70 24.05 25.00 13,214,914 325,109,299 24.602 19.02 19.02 19.05 18.55 19.29 17,130,969 18.978 1.23%
2023-05-05 0 24.35 24.30 24.35 23.70 24.70 10,349,400 250,384,622 24.193 18.78 18.75 18.78 18.28 19.05 13,416,300 18.663 1.46%
2023-05-04 0 24.00 23.95 24.00 22.25 24.05 14,737,742 347,191,571 23.558 18.51 18.48 18.51 17.16 18.55 19,105,066 18.173 8.60%
2023-05-03 0 22.10 22.10 22.15 21.65 22.15 1,628,900 35,804,758 21.981 17.05 17.05 17.09 16.70 17.09 2,111,602 16.956 0.00%
2023-05-02 0 22.10 22.10 22.15 22.00 22.75 3,247,200 72,245,015 22.248 17.05 17.05 17.09 16.97 17.55 4,209,462 17.163 -1.34%
2023-04-28 0 22.40 22.40 22.55 22.20 23.50 17,961,437 410,365,646 22.847 17.28 17.28 17.40 17.13 18.13 23,284,058 17.624 1.82%
2023-04-27 0 22.00 21.95 22.00 20.80 22.55 13,055,718 286,021,566 21.908 16.97 16.93 16.97 16.05 17.40 16,924,598 16.900 5.26%
2023-04-26 0 20.90 20.85 20.90 20.40 20.95 4,067,405 84,214,042 20.705 16.12 16.08 16.12 15.74 16.16 5,272,724 15.972 0.97%
2023-04-25 0 20.70 20.70 20.75 20.30 21.00 4,443,939 92,167,478 20.740 15.97 15.97 16.01 15.66 16.20 5,760,838 15.999 -0.24%
2023-04-24 0 20.75 20.75 20.80 20.35 21.35 8,932,967 185,367,909 20.751 16.01 16.01 16.05 15.70 16.47 11,580,127 16.007 3.75%
2023-04-21 0 20.00 20.00 20.05 19.90 20.55 2,597,139 52,103,834 20.062 15.43 15.43 15.47 15.35 15.85 3,366,765 15.476 -1.96%
2023-04-20 0 20.40 20.40 20.45 19.86 20.60 4,446,400 89,793,604 20.195 15.74 15.74 15.78 15.32 15.89 5,764,029 15.578 0.74%
2023-04-19 0 20.25 20.20 20.25 20.10 20.55 3,726,201 75,617,748 20.294 15.62 15.58 15.62 15.51 15.85 4,830,409 15.655 -2.41%
2023-04-18 0 20.75 20.70 20.75 20.25 21.00 4,319,890 89,574,118 20.735 16.01 15.97 16.01 15.62 16.20 5,600,029 15.995 1.47%
2023-04-17 0 20.45 20.40 20.45 19.46 20.50 3,867,661 78,127,450 20.200 15.78 15.74 15.78 15.01 15.81 5,013,788 15.583 3.39%
2023-04-14 0 19.78 19.78 19.80 19.58 19.90 2,155,288 42,587,515 19.760 15.26 15.26 15.27 15.10 15.35 2,793,978 15.243 1.02%
2023-04-13 0 19.58 19.58 19.60 19.16 19.76 2,752,565 53,852,732 19.565 15.10 15.10 15.12 14.78 15.24 3,568,249 15.092 0.31%
2023-04-12 0 19.52 19.44 19.52 19.10 19.92 5,008,777 98,301,372 19.626 15.06 15.00 15.06 14.73 15.37 6,493,058 15.139 2.09%
2023-04-11 0 19.12 19.12 19.14 18.88 19.44 3,501,262 66,906,167 19.109 14.75 14.75 14.76 14.56 15.00 4,538,812 14.741 0.63%
2023-04-06 0 19.00 19.00 19.02 18.86 19.16 3,106,038 59,064,247 19.016 14.66 14.66 14.67 14.55 14.78 4,026,469 14.669 -0.11%
2023-04-04 0 19.02 19.00 19.02 18.94 19.24 2,525,164 48,037,265 19.023 14.67 14.66 14.67 14.61 14.84 3,273,461 14.675 -0.42%
2023-04-03 0 19.10 19.10 19.12 18.70 19.34 5,933,285 113,081,722 19.059 14.73 14.73 14.75 14.43 14.92 7,691,531 14.702 2.36%
2023-03-31 0 18.66 18.66 18.68 18.20 19.46 8,488,998 160,742,563 18.935 14.39 14.39 14.41 14.04 15.01 11,004,594 14.607 3.90%
2023-03-30 0 17.96 17.94 17.96 17.54 18.62 3,899,344 69,409,743 17.800 13.85 13.84 13.85 13.53 14.36 5,054,860 13.731 -2.39%
2023-03-29 0 18.40 18.38 18.40 18.16 18.98 3,032,216 55,544,551 18.318 14.19 14.18 14.19 14.01 14.64 3,930,771 14.131 -1.08%
2023-03-28 0 18.60 18.56 18.60 18.26 18.66 3,053,580 56,533,751 18.514 14.35 14.32 14.35 14.09 14.39 3,958,466 14.282 2.20%
2023-03-27 0 18.20 18.20 18.22 18.06 18.72 2,238,100 40,678,162 18.175 14.04 14.04 14.05 13.93 14.44 2,901,330 14.021 -1.62%
2023-03-24 0 18.50 18.50 18.52 18.42 18.80 2,637,929 48,959,094 18.560 14.27 14.27 14.29 14.21 14.50 3,419,642 14.317 -2.63%
2023-03-23 0 19.00 18.96 19.00 18.42 19.00 1,940,670 36,580,398 18.849 14.66 14.63 14.66 14.21 14.66 2,515,760 14.540 1.50%
2023-03-22 0 18.72 18.70 18.72 18.54 18.86 1,373,283 25,723,756 18.732 14.44 14.43 14.44 14.30 14.55 1,780,236 14.450 1.85%
2023-03-21 0 18.38 18.38 18.40 18.26 18.62 1,263,641 23,274,356 18.418 14.18 14.18 14.19 14.09 14.36 1,638,103 14.208 0.11%
2023-03-20 0 18.36 18.34 18.36 18.04 18.90 3,861,400 70,750,812 18.323 14.16 14.15 14.16 13.92 14.58 5,005,672 14.134 -2.13%
2023-03-17 0 18.76 18.74 18.76 18.42 18.90 6,502,770 121,684,811 18.713 14.47 14.46 14.47 14.21 14.58 8,429,775 14.435 1.96%
2023-03-16 0 18.40 18.38 18.40 18.14 18.74 1,824,703 33,443,568 18.328 14.19 14.18 14.19 13.99 14.46 2,365,428 14.138 -1.29%
2023-03-15 0 18.64 18.64 18.66 18.32 18.78 2,343,307 43,718,467 18.657 14.38 14.38 14.39 14.13 14.49 3,037,713 14.392 2.64%
2023-03-14 0 18.16 18.14 18.16 18.04 18.74 4,156,295 75,982,618 18.281 14.01 13.99 14.01 13.92 14.46 5,387,955 14.102 -4.62%
2023-03-13 0 19.04 19.04 19.06 18.86 19.16 1,957,149 37,194,557 19.004 14.69 14.69 14.70 14.55 14.78 2,537,123 14.660 1.06%
2023-03-10 0 18.84 18.82 18.84 18.70 19.04 1,765,142 33,266,754 18.847 14.53 14.52 14.53 14.43 14.69 2,288,217 14.538 -0.95%
2023-03-09 0 19.02 19.02 19.04 19.00 19.80 3,261,813 62,887,081 19.280 14.67 14.67 14.69 14.66 15.27 4,228,406 14.873 -3.26%
2023-03-08 0 19.66 19.66 19.68 19.32 19.70 1,960,400 38,264,835 19.519 15.17 15.17 15.18 14.90 15.20 2,541,337 15.057 -1.11%
2023-03-07 0 19.88 19.86 19.88 19.68 20.55 2,427,178 48,724,107 20.074 15.34 15.32 15.34 15.18 15.85 3,146,438 15.485 -0.85%
2023-03-06 0 20.05 20.00 20.05 19.90 20.60 1,767,444 35,469,960 20.069 15.47 15.43 15.47 15.35 15.89 2,291,201 15.481 -1.72%
2023-03-03 0 20.40 20.40 20.45 20.25 20.55 1,839,952 37,565,988 20.417 15.74 15.74 15.78 15.62 15.85 2,385,196 15.750 0.74%
2023-03-02 0 20.25 20.25 20.30 19.96 20.50 2,146,040 43,546,035 20.291 15.62 15.62 15.66 15.40 15.81 2,781,989 15.653 0.75%
2023-03-01 0 20.10 20.10 20.15 19.12 20.20 3,907,370 77,731,918 19.894 15.51 15.51 15.54 14.75 15.58 5,065,265 15.346 5.79%
2023-02-28 0 19.00 19.00 19.02 18.94 19.64 4,374,341 83,641,644 19.121 14.66 14.66 14.67 14.61 15.15 5,670,616 14.750 -2.16%
2023-02-27 0 19.42 19.42 19.44 19.24 19.82 3,076,023 59,800,606 19.441 14.98 14.98 15.00 14.84 15.29 3,987,559 14.997 -2.71%
2023-02-24 0 19.96 19.94 19.96 19.76 20.20 1,844,236 36,715,658 19.908 15.40 15.38 15.40 15.24 15.58 2,390,750 15.357 -0.94%
2023-02-23 0 20.15 20.10 20.15 20.05 20.55 1,367,209 27,657,413 20.229 15.54 15.51 15.54 15.47 15.85 1,772,362 15.605 -0.49%
2023-02-22 0 20.25 20.20 20.25 20.10 20.60 1,638,850 33,270,454 20.301 15.62 15.58 15.62 15.51 15.89 2,124,500 15.660 -1.70%
2023-02-21 0 20.60 20.60 20.65 20.45 20.95 2,780,119 57,389,858 20.643 15.89 15.89 15.93 15.78 16.16 3,603,968 15.924 -0.24%
2023-02-20 0 20.65 20.65 20.70 19.56 20.85 4,958,673 101,056,182 20.380 15.93 15.93 15.97 15.09 16.08 6,428,107 15.721 4.82%
2023-02-17 0 19.70 19.68 19.70 19.60 20.20 1,894,400 37,625,363 19.861 15.20 15.18 15.20 15.12 15.58 2,455,779 15.321 -0.81%
2023-02-16 0 19.86 19.82 19.86 19.64 20.30 3,422,465 68,354,524 19.972 15.32 15.29 15.32 15.15 15.66 4,436,665 15.407 0.20%
2023-02-15 0 19.82 19.82 19.84 19.70 20.50 4,746,400 94,551,035 19.921 15.29 15.29 15.30 15.20 15.81 6,152,929 15.367 -3.32%
2023-02-14 0 20.50 20.50 20.60 20.20 20.60 2,678,100 54,785,981 20.457 15.81 15.81 15.89 15.58 15.89 3,471,718 15.781 0.49%
2023-02-13 0 20.40 20.40 20.45 19.92 20.50 2,554,818 51,855,901 20.297 15.74 15.74 15.78 15.37 15.81 3,311,903 15.657 0.74%
2023-02-10 0 20.25 20.20 20.25 20.00 20.55 2,474,740 50,049,531 20.224 15.62 15.58 15.62 15.43 15.85 3,208,095 15.601 -0.98%
2023-02-09 0 20.45 20.45 20.50 19.84 20.60 3,700,300 75,610,116 20.434 15.78 15.78 15.81 15.30 15.89 4,796,832 15.763 2.00%
2023-02-08 0 20.05 20.00 20.05 19.80 20.55 3,757,001 75,446,224 20.082 15.47 15.43 15.47 15.27 15.85 4,870,336 15.491 0.00%
2023-02-07 0 20.05 20.00 20.05 19.94 20.30 3,166,869 63,635,541 20.094 15.47 15.43 15.47 15.38 15.66 4,105,326 15.501 -0.25%
2023-02-06 0 20.10 20.10 20.15 19.70 20.25 4,730,349 94,835,722 20.048 15.51 15.51 15.54 15.20 15.62 6,132,122 15.465 -0.74%
2023-02-03 0 20.25 20.20 20.25 19.62 20.40 8,366,181 166,764,167 19.933 15.62 15.58 15.62 15.13 15.74 10,845,382 15.377 0.00%
2023-02-02 0 20.25 20.20 20.25 20.15 21.35 9,150,747 187,605,791 20.502 15.62 15.58 15.62 15.54 16.47 11,862,443 15.815 -4.26%
2023-02-01 0 21.15 21.10 21.15 20.50 21.20 4,961,921 103,359,581 20.831 16.32 16.28 16.32 15.81 16.35 6,432,317 16.069 0.71%
2023-01-31 0 21.00 21.00 21.05 20.75 22.25 10,941,341 231,643,940 21.171 16.20 16.20 16.24 16.01 17.16 14,183,655 16.332 -3.00%
2023-01-30 0 21.65 21.60 21.65 21.45 22.90 6,804,854 148,650,489 21.845 16.70 16.66 16.70 16.55 17.67 8,821,378 16.851 -5.87%
2023-01-27 0 23.00 23.00 23.05 22.60 23.00 1,805,772 41,293,188 22.867 17.74 17.74 17.78 17.43 17.74 2,340,887 17.640 0.22%
2023-01-26 0 22.95 22.90 22.95 22.20 23.00 2,824,771 64,444,694 22.814 17.70 17.67 17.70 17.13 17.74 3,661,852 17.599 3.61%
2023-01-20 0 22.15 22.15 22.20 21.85 22.30 2,977,751 65,741,882 22.078 17.09 17.09 17.13 16.86 17.20 3,860,166 17.031 2.07%
2023-01-19 0 21.70 21.65 21.70 21.15 21.90 2,202,244 47,663,248 21.643 16.74 16.70 16.74 16.32 16.89 2,854,848 16.696 0.93%
2023-01-18 0 21.50 21.50 21.55 21.20 22.00 7,000,579 150,174,828 21.452 16.59 16.59 16.62 16.35 16.97 9,075,103 16.548 -1.38%
2023-01-17 0 21.80 21.80 21.85 21.40 22.35 8,107,768 175,691,306 21.670 16.82 16.82 16.86 16.51 17.24 10,510,392 16.716 -3.33%
2023-01-16 0 22.55 22.50 22.55 22.20 23.15 14,232,200 322,501,101 22.660 17.40 17.36 17.40 17.13 17.86 18,449,714 17.480 -2.80%
2023-01-13 0 23.20 23.10 23.20 22.30 23.30 9,927,936 227,414,530 22.907 17.90 17.82 17.90 17.20 17.97 12,869,941 17.670 3.34%
2023-01-12 0 22.45 22.25 22.45 21.65 22.80 17,604,826 389,967,483 22.151 17.32 17.16 17.32 16.70 17.59 22,821,770 17.088 -0.44%
2023-01-11 0 22.55 22.50 22.55 21.45 22.65 14,950,274 334,107,612 22.348 17.40 17.36 17.40 16.55 17.47 19,380,579 17.239 4.40%
2023-01-10 0 21.60 21.60 21.65 21.25 22.00 6,534,098 141,097,694 21.594 16.66 16.66 16.70 16.39 16.97 8,470,387 16.658 -0.46%
2023-01-09 0 21.70 21.65 21.70 21.40 21.90 5,811,960 126,033,028 21.685 16.74 16.70 16.74 16.51 16.89 7,534,253 16.728 2.12%
2023-01-06 0 21.25 21.20 21.25 20.90 21.35 2,787,963 58,825,333 21.100 16.39 16.35 16.39 16.12 16.47 3,614,137 16.276 0.47%
2023-01-05 0 21.15 21.05 21.15 20.70 21.40 8,070,612 170,608,375 21.139 16.32 16.24 16.32 15.97 16.51 10,462,225 16.307 1.68%
2023-01-04 0 20.80 20.80 20.85 19.70 20.95 8,321,526 170,966,748 20.545 16.05 16.05 16.08 15.20 16.16 10,787,494 15.849 5.37%
2023-01-03 0 19.74 19.74 19.76 18.76 19.98 5,252,629 102,999,381 19.609 15.23 15.23 15.24 14.47 15.41 6,809,172 15.127 3.35%
2022-12-30 0 19.10 19.10 19.12 18.52 19.46 6,650,608 127,719,797 19.204 14.73 14.73 14.75 14.29 15.01 8,621,423 14.814 3.69%
2022-12-29 0 18.42 18.42 18.44 18.26 18.82 2,625,600 48,310,394 18.400 14.21 14.21 14.22 14.09 14.52 3,403,660 14.194 -2.75%
2022-12-28 0 18.94 18.92 18.94 18.34 19.08 4,371,800 82,525,038 18.877 14.61 14.59 14.61 14.15 14.72 5,667,322 14.562 4.07%
2022-12-23 0 18.20 18.18 18.20 18.14 18.42 1,324,759 24,185,376 18.256 14.04 14.02 14.04 13.99 14.21 1,717,333 14.083 -0.11%
2022-12-22 0 18.22 18.22 18.24 18.12 18.54 1,477,750 27,086,296 18.329 14.05 14.05 14.07 13.98 14.30 1,915,661 14.139 1.11%
2022-12-21 0 18.02 18.02 18.08 17.82 18.12 1,413,556 25,467,229 18.016 13.90 13.90 13.95 13.75 13.98 1,832,444 13.898 1.01%
2022-12-20 0 17.84 17.84 17.86 17.74 17.96 1,700,704 30,346,372 17.843 13.76 13.76 13.78 13.68 13.85 2,204,684 13.765 -0.11%
2022-12-19 0 17.86 17.86 17.88 17.78 18.44 3,935,469 70,811,068 17.993 13.78 13.78 13.79 13.72 14.22 5,101,690 13.880 -1.65%
2022-12-16 0 18.16 18.16 18.20 17.90 18.32 6,268,059 113,497,865 18.107 14.01 14.01 14.04 13.81 14.13 8,125,511 13.968 0.55%
2022-12-15 0 18.06 18.06 18.08 17.92 18.52 6,219,177 112,133,797 18.030 13.93 13.93 13.95 13.82 14.29 8,062,143 13.909 -1.63%
2022-12-14 0 18.36 18.36 18.38 18.12 19.02 9,835,240 180,505,374 18.353 14.16 14.16 14.18 13.98 14.67 12,749,776 14.158 -2.96%
2022-12-13 0 18.92 18.90 18.92 18.56 19.18 4,910,947 92,301,940 18.795 14.59 14.58 14.59 14.32 14.80 6,366,238 14.499 -0.73%
2022-12-12 0 19.06 19.04 19.06 18.82 19.34 5,124,109 97,366,577 19.002 14.70 14.69 14.70 14.52 14.92 6,642,567 14.658 -2.85%
2022-12-09 0 19.62 19.60 19.62 19.08 19.78 5,862,200 114,333,585 19.504 15.13 15.12 15.13 14.72 15.26 7,599,381 15.045 2.29%
2022-12-08 0 19.18 19.18 19.20 18.80 19.48 5,219,000 99,477,852 19.061 14.80 14.80 14.81 14.50 15.03 6,765,578 14.704 2.13%
2022-12-07 0 18.78 18.78 18.80 18.74 20.00 10,008,829 194,428,380 19.426 14.49 14.49 14.50 14.46 15.43 12,974,806 14.985 -4.48%
2022-12-06 0 19.66 19.64 19.66 18.98 20.05 8,910,148 174,284,778 19.560 15.17 15.15 15.17 14.64 15.47 11,550,546 15.089 0.82%
2022-12-05 0 19.50 19.48 19.50 18.20 19.66 12,072,168 231,570,858 19.182 15.04 15.03 15.04 14.04 15.17 15,649,586 14.797 7.50%
2022-12-02 0 18.14 18.10 18.14 17.60 18.26 4,696,179 84,850,243 18.068 13.99 13.96 13.99 13.58 14.09 6,087,826 13.938 0.78%
2022-12-01 0 18.00 17.98 18.00 17.82 18.68 5,908,405 106,976,710 18.106 13.89 13.87 13.89 13.75 14.41 7,659,278 13.967 -1.21%
2022-11-30 0 18.22 18.20 18.22 17.46 18.28 11,421,910 206,150,787 18.049 14.05 14.04 14.05 13.47 14.10 14,806,634 13.923 3.29%
2022-11-29 0 17.64 17.62 17.64 16.98 17.78 8,925,044 156,426,479 17.527 13.61 13.59 13.61 13.10 13.72 11,569,856 13.520 4.13%
2022-11-28 0 16.94 16.92 16.94 16.34 16.98 4,505,200 75,054,662 16.660 13.07 13.05 13.07 12.60 13.10 5,840,253 12.851 -1.51%
2022-11-25 0 17.20 17.18 17.20 16.66 17.30 5,721,211 97,683,407 17.074 13.27 13.25 13.27 12.85 13.35 7,416,612 13.171 2.38%
2022-11-24 0 16.80 16.80 16.82 16.62 16.90 4,511,190 75,765,331 16.795 12.96 12.96 12.98 12.82 13.04 5,848,018 12.956 1.20%
2022-11-23 0 16.60 16.60 16.62 16.28 16.76 5,402,273 89,848,851 16.632 12.81 12.81 12.82 12.56 12.93 7,003,161 12.830 1.22%
2022-11-22 0 16.40 16.40 16.42 15.64 16.56 3,825,694 62,484,919 16.333 12.65 12.65 12.67 12.06 12.77 4,959,385 12.599 1.86%
2022-11-21 0 16.10 16.10 16.12 15.64 16.16 5,068,606 80,971,106 15.975 12.42 12.42 12.44 12.06 12.47 6,570,617 12.323 0.00%
2022-11-18 0 16.10 16.08 16.10 15.98 16.40 4,516,700 72,730,657 16.103 12.42 12.40 12.42 12.33 12.65 5,855,161 12.422 -1.11%
2022-11-17 0 16.28 16.28 16.30 15.86 16.40 3,700,143 59,630,576 16.116 12.56 12.56 12.57 12.23 12.65 4,796,629 12.432 0.49%
2022-11-16 0 16.20 16.18 16.20 16.02 16.58 4,183,662 67,808,024 16.208 12.50 12.48 12.50 12.36 12.79 5,423,432 12.503 -2.29%
2022-11-15 0 16.58 16.56 16.58 16.00 16.64 5,882,630 96,859,436 16.465 12.79 12.77 12.79 12.34 12.84 7,625,865 12.701 3.24%
2022-11-14 0 16.06 16.04 16.06 15.90 16.50 5,414,530 87,600,534 16.179 12.39 12.37 12.39 12.27 12.73 7,019,050 12.480 0.37%
2022-11-11 0 16.00 16.00 16.02 15.08 16.02 12,871,626 201,126,760 15.626 12.34 12.34 12.36 11.63 12.36 16,685,953 12.054 8.40%
2022-11-10 0 14.76 14.70 14.76 14.46 14.84 4,311,391 63,285,314 14.679 11.39 11.34 11.39 11.15 11.45 5,589,012 11.323 -0.40%
2022-11-09 0 14.82 14.80 14.82 14.60 14.98 3,993,279 59,117,877 14.804 11.43 11.42 11.43 11.26 11.56 5,176,631 11.420 0.27%
2022-11-08 0 14.78 14.78 14.80 14.48 14.78 4,271,337 62,624,903 14.662 11.40 11.40 11.42 11.17 11.40 5,537,088 11.310 0.82%
2022-11-07 0 14.66 14.64 14.66 13.82 14.66 7,060,453 101,938,805 14.438 11.31 11.29 11.31 10.66 11.31 9,152,720 11.138 5.32%
2022-11-04 0 13.92 13.92 13.94 13.30 14.14 6,514,594 90,708,686 13.924 10.74 10.74 10.75 10.26 10.91 8,445,103 10.741 2.35%
2022-11-03 0 13.60 13.60 13.62 13.10 13.62 8,892,126 119,791,642 13.472 10.49 10.49 10.51 10.11 10.51 11,527,183 10.392 1.49%
2022-11-02 0 13.40 13.34 13.40 12.92 13.42 3,379,913 44,570,834 13.187 10.34 10.29 10.34 9.967 10.35 4,381,503 10.172 2.76%
2022-11-01 0 13.04 13.04 13.06 12.46 13.14 9,168,700 117,641,021 12.831 10.06 10.06 10.07 9.612 10.14 11,885,716 9.8977 4.65%
2022-10-31 0 12.46 12.44 12.46 12.04 12.94 16,529,650 203,914,698 12.336 9.612 9.596 9.612 9.288 9.982 21,427,981 9.5163 -5.89%
2022-10-28 0 13.24 13.22 13.24 13.20 13.84 4,384,850 58,764,854 13.402 10.21 10.20 10.21 10.18 10.68 5,684,239 10.338 -4.06%
2022-10-27 0 13.80 13.74 13.80 13.56 13.96 4,666,600 64,417,676 13.804 10.65 10.60 10.65 10.46 10.77 6,049,482 10.648 2.99%
2022-10-26 0 13.40 13.40 13.42 13.20 13.60 3,690,140 49,463,348 13.404 10.34 10.34 10.35 10.18 10.49 4,783,661 10.340 1.52%
2022-10-25 0 13.20 13.20 13.22 13.10 13.48 7,461,969 98,739,997 13.232 10.18 10.18 10.20 10.11 10.40 9,673,219 10.208 -2.51%
2022-10-24 0 13.54 13.52 13.54 13.50 14.70 8,056,854 111,847,969 13.882 10.44 10.43 10.44 10.41 11.34 10,444,390 10.709 -8.02%
2022-10-21 0 14.72 14.68 14.72 14.58 14.80 2,892,898 42,513,256 14.696 11.36 11.32 11.36 11.25 11.42 3,750,168 11.336 0.41%
2022-10-20 0 14.66 14.64 14.66 14.38 14.72 3,630,150 52,804,714 14.546 11.31 11.29 11.31 11.09 11.36 4,705,894 11.221 0.00%
2022-10-19 0 14.66 14.64 14.66 14.64 14.98 1,911,685 28,214,691 14.759 11.31 11.29 11.31 11.29 11.56 2,478,186 11.385 -1.21%
2022-10-18 0 14.84 14.80 14.84 14.64 14.90 2,896,940 42,820,272 14.781 11.45 11.42 11.45 11.29 11.49 3,755,408 11.402 0.41%
2022-10-17 0 14.78 14.74 14.78 14.38 14.82 4,766,512 69,743,308 14.632 11.40 11.37 11.40 11.09 11.43 6,179,001 11.287 1.65%
2022-10-14 0 14.54 14.52 14.54 14.38 14.86 4,457,515 65,389,452 14.669 11.22 11.20 11.22 11.09 11.46 5,778,437 11.316 2.25%
2022-10-13 0 14.22 14.20 14.22 14.12 14.38 4,788,054 68,258,255 14.256 10.97 10.95 10.97 10.89 11.09 6,206,927 10.997 -0.84%
2022-10-12 0 14.34 14.32 14.34 14.10 14.56 3,766,455 53,879,648 14.305 11.06 11.05 11.06 10.88 11.23 4,882,591 11.035 0.28%
2022-10-11 0 14.30 14.24 14.30 14.16 14.56 3,190,885 45,756,384 14.340 11.03 10.98 11.03 10.92 11.23 4,136,459 11.062 -1.24%
2022-10-10 0 14.48 14.46 14.48 14.32 14.70 4,981,543 72,534,280 14.561 11.17 11.15 11.17 11.05 11.34 6,457,754 11.232 -1.23%
2022-10-07 0 14.66 14.60 14.66 14.44 14.72 3,402,610 49,589,380 14.574 11.31 11.26 11.31 11.14 11.36 4,410,926 11.242 -1.35%
2022-10-06 0 14.86 14.84 14.86 14.76 15.02 2,060,900 30,609,304 14.852 11.46 11.45 11.46 11.39 11.59 2,671,619 11.457 -0.67%
2022-10-05 0 14.96 14.96 14.98 14.46 15.12 9,736,028 144,981,107 14.891 11.54 11.54 11.56 11.15 11.66 12,621,164 11.487 6.10%
2022-10-03 0 14.10 14.08 14.10 14.02 14.90 30,476,093 430,156,966 14.115 10.88 10.86 10.88 10.82 11.49 39,507,258 10.888 -5.87%
2022-09-30 0 14.98 14.96 14.98 14.64 15.08 6,859,026 102,126,536 14.889 11.56 11.54 11.56 11.29 11.63 8,891,603 11.486 1.63%
2022-09-29 0 14.74 14.72 14.74 14.56 15.32 5,199,774 77,115,935 14.831 11.37 11.36 11.37 11.23 11.82 6,740,654 11.440 -2.38%
2022-09-28 0 15.10 15.08 15.10 15.00 15.40 7,436,107 112,919,317 15.185 11.65 11.63 11.65 11.57 11.88 9,639,694 11.714 -3.08%
2022-09-27 0 15.58 15.56 15.58 15.34 15.70 4,715,303 72,964,603 15.474 12.02 12.00 12.02 11.83 12.11 6,112,617 11.937 0.13%
2022-09-26 0 15.56 15.54 15.56 15.46 16.00 4,863,811 76,029,368 15.632 12.00 11.99 12.00 11.93 12.34 6,305,134 12.058 -2.26%
2022-09-23 0 15.92 15.92 15.94 15.86 16.20 3,863,846 61,872,276 16.013 12.28 12.28 12.30 12.23 12.50 5,008,843 12.353 -0.13%
2022-09-22 0 15.94 15.92 15.94 15.82 16.10 3,993,030 63,543,943 15.914 12.30 12.28 12.30 12.20 12.42 5,176,309 12.276 -0.99%
2022-09-21 0 16.10 16.10 16.12 15.94 16.34 4,849,887 78,326,836 16.150 12.42 12.42 12.44 12.30 12.60 6,287,083 12.458 -0.49%
2022-09-20 0 16.18 16.16 16.18 16.02 16.32 5,409,334 87,366,330 16.151 12.48 12.47 12.48 12.36 12.59 7,012,315 12.459 1.63%
2022-09-19 0 15.92 15.90 15.92 15.76 16.18 6,762,585 107,518,159 15.899 12.28 12.27 12.28 12.16 12.48 8,766,583 12.265 -1.12%
2022-09-16 0 16.10 16.08 16.10 15.96 16.80 52,911,466 856,708,529 16.191 12.42 12.40 12.42 12.31 12.96 68,591,040 12.490 -5.96%
2022-09-15 0 17.12 17.10 17.12 17.02 17.30 3,066,937 52,607,399 17.153 13.21 13.19 13.21 13.13 13.35 3,975,781 13.232 0.59%
2022-09-14 0 17.02 17.00 17.02 16.96 17.22 4,951,249 84,328,056 17.032 13.13 13.11 13.13 13.08 13.28 6,418,483 13.138 -1.28%
2022-09-13 0 17.24 17.22 17.24 17.20 17.66 4,391,223 76,345,710 17.386 13.30 13.28 13.30 13.27 13.62 5,692,501 13.412 -0.69%
2022-09-09 0 17.36 17.34 17.36 16.96 17.42 5,012,002 86,538,224 17.266 13.39 13.38 13.39 13.08 13.44 6,497,239 13.319 2.36%
2022-09-08 0 16.96 16.96 16.98 16.92 17.56 8,031,191 137,434,437 17.113 13.08 13.08 13.10 13.05 13.55 10,411,122 13.201 -2.64%
2022-09-07 0 17.42 17.40 17.42 17.42 17.90 6,521,798 114,480,978 17.554 13.44 13.42 13.44 13.44 13.81 8,454,442 13.541 -2.57%
2022-09-06 0 17.88 17.86 17.88 17.84 18.36 4,982,267 89,439,291 17.952 13.79 13.78 13.79 13.76 14.16 6,458,692 13.848 -1.97%
2022-09-05 0 18.24 18.22 18.24 18.06 18.36 1,524,040 27,740,421 18.202 14.07 14.05 14.07 13.93 14.16 1,975,668 14.041 1.00%
2022-09-02 0 18.06 18.06 18.12 18.06 18.48 1,881,073 34,152,171 18.156 13.93 13.93 13.98 13.93 14.26 2,438,503 14.005 -2.27%
2022-09-01 0 18.48 18.48 18.50 18.32 18.54 1,741,295 32,116,757 18.444 14.26 14.26 14.27 14.13 14.30 2,257,303 14.228 -0.11%
2022-08-31 0 18.50 18.50 18.52 18.12 18.64 3,985,795 73,577,326 18.460 14.27 14.27 14.29 13.98 14.38 5,166,930 14.240 0.00%
2022-08-30 0 18.50 18.50 18.52 18.22 18.50 1,418,853 26,151,807 18.432 14.27 14.27 14.29 14.05 14.27 1,839,310 14.218 0.65%
2022-08-29 0 18.38 18.36 18.38 18.20 18.58 1,438,602 26,332,257 18.304 14.18 14.16 14.18 14.04 14.33 1,864,912 14.120 -0.76%
2022-08-26 0 18.52 18.48 18.52 18.32 18.60 1,392,000 25,669,439 18.441 14.29 14.26 14.29 14.13 14.35 1,804,500 14.225 0.11%
2022-08-25 0 18.50 18.48 18.50 18.02 18.50 3,075,600 56,090,196 18.237 14.27 14.26 14.27 13.90 14.27 3,987,011 14.068 2.66%
2022-08-24 0 18.02 18.02 18.04 17.92 18.32 2,575,000 46,540,605 18.074 13.90 13.90 13.92 13.82 14.13 3,338,065 13.942 0.22%
2022-08-23 0 17.98 17.96 17.98 17.90 18.16 1,114,475 20,020,061 17.964 13.87 13.85 13.87 13.81 14.01 1,444,734 13.857 -0.44%
2022-08-22 0 18.06 18.04 18.06 17.98 18.32 1,383,180 25,083,754 18.135 13.93 13.92 13.93 13.87 14.13 1,793,066 13.989 -0.44%
2022-08-19 0 18.14 18.14 18.16 18.06 18.26 597,791 10,865,068 18.175 13.99 13.99 14.01 13.93 14.09 774,938 14.021 0.11%
2022-08-18 0 18.12 18.12 18.14 18.04 18.26 816,975 14,800,196 18.116 13.98 13.98 13.99 13.92 14.09 1,059,074 13.975 -0.55%
2022-08-17 0 18.22 18.20 18.22 18.04 18.34 1,034,000 18,832,170 18.213 14.05 14.04 14.05 13.92 14.15 1,340,411 14.050 0.33%
2022-08-16 0 18.16 18.14 18.16 18.02 18.34 1,833,166 33,307,751 18.170 14.01 13.99 14.01 13.90 14.15 2,376,399 14.016 -0.11%
2022-08-15 0 18.18 18.18 18.20 18.14 18.72 2,828,630 51,726,957 18.287 14.02 14.02 14.04 13.99 14.44 3,666,855 14.107 -2.99%
2022-08-12 0 18.74 18.74 18.76 18.48 18.86 2,469,346 46,207,141 18.712 14.46 14.46 14.47 14.26 14.55 3,201,102 14.435 1.19%
2022-08-11 0 18.52 18.44 18.52 17.96 18.56 3,629,124 66,552,618 18.338 14.29 14.22 14.29 13.85 14.32 4,704,564 14.146 3.35%
2022-08-10 0 17.92 17.90 17.92 17.86 18.48 2,084,000 37,430,124 17.961 13.82 13.81 13.82 13.78 14.26 2,701,564 13.855 -1.97%
2022-08-09 0 18.28 18.26 18.28 18.16 18.46 1,396,335 25,522,235 18.278 14.10 14.09 14.10 14.01 14.24 1,810,119 14.100 -0.76%
2022-08-08 0 18.42 18.38 18.42 18.18 18.48 1,367,675 25,102,747 18.354 14.21 14.18 14.21 14.02 14.26 1,772,966 14.159 0.22%
2022-08-05 0 18.38 18.36 18.38 18.16 18.42 1,635,597 29,956,433 18.315 14.18 14.16 14.18 14.01 14.21 2,120,283 14.129 0.11%
2022-08-04 0 18.36 18.24 18.36 18.10 18.36 1,501,401 27,374,984 18.233 14.16 14.07 14.16 13.96 14.16 1,946,320 14.065 2.34%
2022-08-03 0 17.94 17.92 17.94 17.82 18.26 2,271,940 40,747,339 17.935 13.84 13.82 13.84 13.75 14.09 2,945,198 13.835 -0.44%
2022-08-02 0 18.02 18.00 18.02 17.84 18.44 2,944,279 52,931,362 17.978 13.90 13.89 13.90 13.76 14.22 3,816,775 13.868 -2.80%
2022-08-01 0 18.54 18.54 18.56 18.40 18.74 1,559,589 28,878,376 18.517 14.30 14.30 14.32 14.19 14.46 2,021,751 14.284 -0.96%
2022-07-29 0 18.72 18.68 18.72 18.58 18.88 3,909,300 73,141,284 18.710 14.44 14.41 14.44 14.33 14.56 5,067,766 14.433 -0.53%
2022-07-28 0 18.82 18.80 18.82 18.54 18.90 1,848,788 34,711,322 18.775 14.52 14.50 14.52 14.30 14.58 2,396,651 14.483 0.00%
2022-07-27 0 18.82 18.78 18.82 18.68 18.96 1,985,344 37,343,095 18.809 14.52 14.49 14.52 14.41 14.63 2,573,673 14.510 -0.74%
2022-07-26 0 18.96 18.92 18.96 18.64 19.04 2,592,967 48,896,429 18.857 14.63 14.59 14.63 14.38 14.69 3,361,357 14.547 1.50%
2022-07-25 0 18.68 18.62 18.68 18.46 18.88 1,424,126 26,517,917 18.620 14.41 14.36 14.41 14.24 14.56 1,846,146 14.364 0.54%
2022-07-22 0 18.58 18.56 18.58 18.46 18.86 1,492,150 27,774,890 18.614 14.33 14.32 14.33 14.24 14.55 1,934,328 14.359 -0.54%
2022-07-21 0 18.68 18.66 18.68 18.52 18.88 3,195,706 59,579,670 18.644 14.41 14.39 14.41 14.29 14.56 4,142,709 14.382 -0.85%
2022-07-20 0 18.84 18.82 18.84 18.80 19.08 1,964,878 37,132,155 18.898 14.53 14.52 14.53 14.50 14.72 2,547,142 14.578 -0.42%
2022-07-19 0 18.92 18.84 18.92 18.60 18.98 1,946,371 36,698,525 18.855 14.59 14.53 14.59 14.35 14.64 2,523,151 14.545 0.64%
2022-07-18 0 18.80 18.76 18.80 18.46 18.94 2,771,725 51,922,788 18.733 14.50 14.47 14.50 14.24 14.61 3,593,087 14.451 1.95%
2022-07-15 0 18.44 18.42 18.44 18.36 18.66 3,968,800 73,331,114 18.477 14.22 14.21 14.22 14.16 14.39 5,144,898 14.253 -2.02%
2022-07-14 0 18.82 18.80 18.82 18.64 19.30 4,946,000 93,101,158 18.824 14.52 14.50 14.52 14.38 14.89 6,411,678 14.521 -2.79%
2022-07-13 0 19.36 19.34 19.36 19.18 19.80 2,463,901 47,629,980 19.331 14.93 14.92 14.93 14.80 15.27 3,194,044 14.912 0.21%
2022-07-12 0 19.32 19.32 19.34 19.28 19.60 1,759,273 34,072,255 19.367 14.90 14.90 14.92 14.87 15.12 2,280,609 14.940 -0.82%
2022-07-11 0 19.48 19.46 19.48 19.24 20.00 2,919,881 56,539,873 19.364 15.03 15.01 15.03 14.84 15.43 3,785,147 14.937 -2.01%
2022-07-08 0 19.88 19.88 19.90 19.62 20.15 2,151,950 42,656,039 19.822 15.34 15.34 15.35 15.13 15.54 2,789,650 15.291 -0.50%
2022-07-07 0 19.98 19.96 19.98 19.84 20.20 3,015,848 60,238,993 19.974 15.41 15.40 15.41 15.30 15.58 3,909,552 15.408 -0.16%
2022-07-06 0 21.70 21.65 21.70 21.45 21.80 4,340,253 93,840,301 21.621 15.44 15.40 15.44 15.26 15.51 6,100,906 15.381 -1.36%
2022-07-05 0 22.00 22.00 22.05 21.90 22.40 2,306,060 50,881,627 22.064 15.65 15.65 15.69 15.58 15.94 3,241,529 15.697 0.69%
2022-07-04 0 21.85 21.80 21.85 21.40 21.90 2,114,810 45,889,080 21.699 15.54 15.51 15.54 15.22 15.58 2,972,697 15.437 -0.91%
2022-06-30 0 22.05 22.05 22.10 21.90 22.30 2,768,695 61,204,557 22.106 15.69 15.69 15.72 15.58 15.86 3,891,835 15.726 0.00%
2022-06-29 0 22.05 22.00 22.05 21.90 22.35 3,088,100 68,296,915 22.116 15.69 15.65 15.69 15.58 15.90 4,340,809 15.734 -0.45%
2022-06-28 0 22.15 22.10 22.15 21.80 22.20 2,580,426 56,922,143 22.059 15.76 15.72 15.76 15.51 15.79 3,627,193 15.693 0.00%
2022-06-27 0 22.15 22.10 22.15 21.85 22.20 1,896,610 41,919,437 22.102 15.76 15.72 15.76 15.54 15.79 2,665,983 15.724 0.91%
2022-06-24 0 21.95 21.90 21.95 21.70 22.40 2,795,725 61,169,072 21.880 15.62 15.58 15.62 15.44 15.94 3,929,830 15.565 -0.90%
2022-06-23 0 22.15 22.10 22.15 21.75 22.25 3,248,300 71,479,277 22.005 15.76 15.72 15.76 15.47 15.83 4,565,995 15.655 1.61%
2022-06-22 0 21.80 21.80 21.85 21.65 22.00 2,022,789 44,111,996 21.808 15.51 15.51 15.54 15.40 15.65 2,843,347 15.514 -0.91%
2022-06-21 0 22.00 21.95 22.00 21.60 22.25 2,587,300 56,900,697 21.992 15.65 15.62 15.65 15.37 15.83 3,636,856 15.646 1.15%
2022-06-20 0 21.75 21.70 21.75 21.35 21.75 948,012 20,490,190 21.614 15.47 15.44 15.47 15.19 15.47 1,332,580 15.376 0.23%
2022-06-17 0 21.70 21.65 21.70 21.30 21.85 5,102,694 110,026,163 21.562 15.44 15.40 15.44 15.15 15.54 7,172,637 15.340 0.70%
2022-06-16 0 21.55 21.50 21.55 21.40 22.25 3,256,643 70,825,819 21.748 15.33 15.30 15.33 15.22 15.83 4,577,722 15.472 -2.27%
2022-06-15 0 22.05 21.95 22.05 20.90 22.40 11,833,685 259,917,660 21.964 15.69 15.62 15.69 14.87 15.94 16,634,100 15.626 5.25%
2022-06-14 0 20.95 20.90 20.95 20.30 21.05 2,110,521 43,661,201 20.687 14.90 14.87 14.90 14.44 14.98 2,966,668 14.717 1.45%
2022-06-13 0 20.65 20.60 20.65 20.40 20.90 2,456,649 50,501,235 20.557 14.69 14.66 14.69 14.51 14.87 3,453,205 14.624 -2.82%
2022-06-10 0 21.25 21.20 21.25 20.95 21.40 3,408,704 72,252,236 21.196 15.12 15.08 15.12 14.90 15.22 4,791,468 15.079 -0.47%
2022-06-09 0 21.35 21.25 21.35 21.15 21.65 1,788,116 38,239,935 21.386 15.19 15.12 15.19 15.05 15.40 2,513,477 15.214 0.00%
2022-06-08 0 21.35 21.30 21.35 20.90 21.50 3,861,335 82,175,517 21.282 15.19 15.15 15.19 14.87 15.30 5,427,712 15.140 1.18%
2022-06-07 0 21.10 21.05 21.10 20.35 21.15 4,343,701 90,685,183 20.877 15.01 14.98 15.01 14.48 15.05 6,105,753 14.852 2.43%
2022-06-06 0 20.60 20.60 20.65 20.10 20.75 3,606,300 73,464,157 20.371 14.66 14.66 14.69 14.30 14.76 5,069,220 14.492 0.73%
2022-06-02 0 20.45 20.40 20.45 20.05 20.50 2,848,731 57,757,408 20.275 14.55 14.51 14.55 14.26 14.58 4,004,338 14.424 -0.49%
2022-06-01 0 20.55 20.50 20.55 20.25 20.65 2,194,900 44,846,008 20.432 14.62 14.58 14.62 14.41 14.69 3,085,276 14.535 0.00%
2022-05-31 0 20.55 20.55 20.60 20.20 20.55 4,007,481 82,185,117 20.508 14.62 14.62 14.66 14.37 14.62 5,633,143 14.590 1.23%
2022-05-30 0 20.30 20.30 20.35 20.10 20.70 3,973,810 81,169,636 20.426 14.44 14.44 14.48 14.30 14.73 5,585,813 14.531 1.00%
2022-05-27 0 20.10 20.10 20.15 19.82 20.25 3,066,200 61,314,624 19.997 14.30 14.30 14.33 14.10 14.41 4,310,025 14.226 0.90%
2022-05-26 0 19.92 19.92 19.94 19.26 19.92 3,252,372 64,062,899 19.697 14.17 14.17 14.19 13.70 14.17 4,571,719 14.013 2.57%
2022-05-25 0 19.42 19.42 19.46 19.40 19.74 2,472,735 48,322,411 19.542 13.82 13.82 13.84 13.80 14.04 3,475,817 13.902 -0.21%
2022-05-24 0 19.46 19.46 19.48 19.46 19.90 2,685,911 52,756,021 19.642 13.84 13.84 13.86 13.84 14.16 3,775,469 13.973 -0.61%
2022-05-23 0 19.58 19.48 19.58 19.42 19.76 1,880,451 36,812,449 19.576 13.93 13.86 13.93 13.82 14.06 2,643,269 13.927 0.20%
2022-05-20 0 19.54 19.52 19.54 19.30 19.64 3,450,608 67,263,425 19.493 13.90 13.89 13.90 13.73 13.97 4,850,371 13.868 1.45%
2022-05-19 0 19.26 19.26 19.32 18.80 19.40 3,644,950 69,727,203 19.130 13.70 13.70 13.74 13.37 13.80 5,123,549 13.609 0.73%
2022-05-18 0 19.12 19.10 19.12 19.02 19.32 1,947,661 37,253,125 19.127 13.60 13.59 13.60 13.53 13.74 2,737,743 13.607 -0.31%
2022-05-17 0 19.18 19.16 19.18 18.78 19.18 3,047,133 58,008,042 19.037 13.64 13.63 13.64 13.36 13.64 4,283,223 13.543 2.24%
2022-05-16 0 18.76 18.76 18.78 18.76 19.20 1,677,160 31,567,877 18.822 13.35 13.35 13.36 13.35 13.66 2,357,511 13.390 -0.95%
2022-05-13 0 18.94 18.94 18.96 18.76 19.16 3,319,693 62,649,374 18.872 13.47 13.47 13.49 13.35 13.63 4,666,349 13.426 0.53%
2022-05-12 0 18.84 18.82 18.84 18.80 19.22 2,354,102 44,671,331 18.976 13.40 13.39 13.40 13.37 13.67 3,309,060 13.500 -0.84%
2022-05-11 0 19.00 18.96 19.00 18.70 19.20 3,695,605 70,338,663 19.033 13.52 13.49 13.52 13.30 13.66 5,194,752 13.540 0.42%
2022-05-10 0 18.92 18.90 18.92 18.38 19.10 4,985,227 93,442,853 18.744 13.46 13.45 13.46 13.08 13.59 7,007,518 13.335 0.00%
2022-05-06 0 18.92 18.92 18.96 18.82 19.26 4,206,409 79,839,906 18.981 13.46 13.46 13.49 13.39 13.70 5,912,767 13.503 -2.87%
2022-05-05 0 19.48 19.46 19.48 19.34 19.94 4,509,373 88,057,829 19.528 13.86 13.84 13.86 13.76 14.19 6,338,631 13.892 -2.60%
2022-05-04 0 20.00 19.98 20.00 19.80 20.20 1,709,417 34,135,363 19.969 14.23 14.21 14.23 14.09 14.37 2,402,854 14.206 -0.50%
2022-05-03 0 20.10 20.05 20.10 19.70 20.35 2,255,928 45,280,909 20.072 14.30 14.26 14.30 14.01 14.48 3,171,061 14.279 0.25%
2022-04-29 0 20.05 20.00 20.05 19.36 20.20 5,156,053 102,275,861 19.836 14.26 14.23 14.26 13.77 14.37 7,247,641 14.112 1.37%
2022-04-28 0 19.78 19.76 19.78 19.06 19.80 3,409,243 66,612,182 19.539 14.07 14.06 14.07 13.56 14.09 4,792,226 13.900 4.11%
2022-04-27 0 19.00 19.00 19.02 18.50 19.18 4,298,595 81,678,258 19.001 13.52 13.52 13.53 13.16 13.64 6,042,349 13.518 0.96%
2022-04-26 0 18.82 18.80 18.82 18.70 19.70 9,132,523 173,502,390 18.998 13.39 13.37 13.39 13.30 14.01 12,837,193 13.516 -3.49%
2022-04-25 0 19.50 19.50 19.52 19.20 20.90 17,888,105 353,137,723 19.741 13.87 13.87 13.89 13.66 14.87 25,144,537 14.044 -12.95%
2022-04-22 0 22.40 22.35 22.40 21.60 22.55 4,915,170 109,412,104 22.260 15.94 15.90 15.94 15.37 16.04 6,909,042 15.836 1.82%
2022-04-21 0 22.00 21.95 22.00 21.90 22.35 2,665,500 58,842,500 22.076 15.65 15.62 15.65 15.58 15.90 3,746,778 15.705 -0.68%
2022-04-20 0 22.15 22.10 22.15 21.95 22.60 3,216,333 71,501,197 22.231 15.76 15.72 15.76 15.62 16.08 4,521,060 15.815 -1.56%
2022-04-19 0 22.50 22.45 22.50 22.20 22.65 3,801,859 85,157,622 22.399 16.01 15.97 16.01 15.79 16.11 5,344,109 15.935 -1.32%
2022-04-14 0 22.80 22.80 22.85 22.60 23.00 2,037,584 46,547,641 22.845 16.22 16.22 16.26 16.08 16.36 2,864,144 16.252 0.44%
2022-04-13 0 22.70 22.65 22.70 22.25 22.85 1,775,864 40,199,318 22.636 16.15 16.11 16.15 15.83 16.26 2,496,255 16.104 1.11%
2022-04-12 0 22.45 22.40 22.45 22.15 22.70 2,767,592 62,110,489 22.442 15.97 15.94 15.97 15.76 16.15 3,890,285 15.966 -0.44%
2022-04-11 0 22.55 22.50 22.55 22.30 22.85 2,913,623 65,570,541 22.505 16.04 16.01 16.04 15.86 16.26 4,095,554 16.010 -1.53%
2022-04-08 0 22.90 22.85 22.90 22.35 22.90 2,058,875 46,824,081 22.743 16.29 16.26 16.29 15.90 16.29 2,894,072 16.179 2.00%
2022-04-07 0 22.45 22.45 22.50 22.40 22.90 2,521,132 56,983,427 22.602 15.97 15.97 16.01 15.94 16.29 3,543,846 16.080 -1.32%
2022-04-06 0 22.75 22.70 22.75 22.10 22.95 5,065,726 115,065,269 22.714 16.18 16.15 16.18 15.72 16.33 7,120,672 16.159 -1.30%
2022-04-04 0 23.05 22.95 23.05 22.30 23.15 2,534,550 57,986,345 22.878 16.40 16.33 16.40 15.86 16.47 3,562,707 16.276 3.36%
2022-04-01 0 22.30 22.25 22.30 21.60 22.35 3,341,898 73,593,814 22.022 15.86 15.83 15.86 15.37 15.90 4,697,562 15.666 1.83%
2022-03-31 0 21.90 21.85 21.90 21.75 22.30 2,454,136 53,837,191 21.937 15.58 15.54 15.58 15.47 15.86 3,449,673 15.606 -0.45%
2022-03-30 0 22.00 21.95 22.00 21.55 22.05 4,752,172 103,958,198 21.876 15.65 15.62 15.65 15.33 15.69 6,679,923 15.563 3.04%
2022-03-29 0 21.35 21.30 21.35 21.15 21.50 2,008,947 42,760,621 21.285 15.19 15.15 15.19 15.05 15.30 2,823,890 15.142 -0.47%
2022-03-28 0 21.45 21.40 21.45 20.90 21.45 2,068,200 43,992,413 21.271 15.26 15.22 15.26 14.87 15.26 2,907,179 15.132 0.00%
2022-03-25 0 21.45 21.40 21.45 21.15 21.85 3,871,560 82,959,179 21.428 15.26 15.22 15.26 15.05 15.54 5,442,085 15.244 -2.05%
2022-03-24 0 21.90 21.85 21.90 21.60 22.20 2,162,410 47,450,876 21.944 15.58 15.54 15.58 15.37 15.79 3,039,606 15.611 -0.23%
2022-03-23 0 21.95 21.90 21.95 21.60 22.20 4,804,196 105,096,273 21.876 15.62 15.58 15.62 15.37 15.79 6,753,051 15.563 -0.90%
2022-03-22 0 22.15 22.10 22.15 21.55 22.15 2,809,817 61,538,116 21.901 15.76 15.72 15.76 15.33 15.76 3,949,638 15.581 2.07%
2022-03-21 0 21.70 21.65 21.70 21.55 22.55 2,293,896 50,109,707 21.845 15.44 15.40 15.44 15.33 16.04 3,224,431 15.541 -2.91%
2022-03-18 0 22.35 22.30 22.35 21.20 22.45 7,224,842 159,147,833 22.028 15.90 15.86 15.90 15.08 15.97 10,155,648 15.671 3.23%
2022-03-17 0 21.65 21.60 21.65 20.80 21.75 7,241,300 154,533,903 21.341 15.40 15.37 15.40 14.80 15.47 10,178,783 15.182 6.65%
2022-03-16 0 20.30 20.25 20.30 19.24 20.45 6,833,663 135,899,824 19.887 14.44 14.41 14.44 13.69 14.55 9,605,785 14.148 5.18%
2022-03-15 0 19.30 19.26 19.30 19.06 20.80 11,892,216 234,435,178 19.713 13.73 13.70 13.73 13.56 14.80 16,716,375 14.024 -7.43%
2022-03-14 0 20.85 20.80 20.85 20.70 21.60 4,787,253 101,071,254 21.113 14.83 14.80 14.83 14.73 15.37 6,729,235 15.020 -3.70%
2022-03-11 0 21.65 21.60 21.65 21.05 21.85 3,547,575 75,773,838 21.359 15.40 15.37 15.40 14.98 15.54 4,986,673 15.195 -0.23%
2022-03-10 0 21.70 21.65 21.70 21.35 21.80 3,706,872 80,057,522 21.597 15.44 15.40 15.44 15.19 15.51 5,210,590 15.364 2.12%
2022-03-09 0 21.25 21.20 21.25 20.65 21.55 4,264,534 89,526,573 20.993 15.12 15.08 15.12 14.69 15.33 5,994,471 14.935 -0.23%
2022-03-08 0 21.30 21.30 21.35 21.15 22.05 4,706,791 101,251,827 21.512 15.15 15.15 15.19 15.05 15.69 6,616,133 15.304 -2.74%
2022-03-07 0 21.90 21.85 21.90 21.70 22.40 4,002,667 87,790,724 21.933 15.58 15.54 15.58 15.44 15.94 5,626,376 15.603 -2.88%
2022-03-04 0 22.55 22.50 22.55 22.15 22.55 3,207,558 71,858,639 22.403 16.04 16.01 16.04 15.76 16.04 4,508,726 15.938 -0.44%
2022-03-03 0 22.65 22.60 22.65 22.40 22.95 2,731,900 61,988,875 22.691 16.11 16.08 16.11 15.94 16.33 3,840,114 16.142 1.34%
2022-03-02 0 22.35 22.35 22.40 22.25 22.65 2,446,100 54,828,927 22.415 15.90 15.90 15.94 15.83 16.11 3,438,377 15.946 -1.32%
2022-03-01 0 22.65 22.65 22.70 22.30 22.85 2,113,497 47,724,206 22.581 16.11 16.11 16.15 15.86 16.26 2,970,851 16.064 1.34%
2022-02-28 0 22.35 22.35 22.40 21.90 22.50 4,496,122 99,756,765 22.187 15.90 15.90 15.94 15.58 16.01 6,320,005 15.784 -1.11%
2022-02-25 0 22.60 22.60 22.65 22.60 23.05 2,469,107 56,141,816 22.738 16.08 16.08 16.11 16.08 16.40 3,470,717 16.176 -1.09%
2022-02-24 0 22.85 22.80 22.85 22.60 23.30 4,488,069 102,627,179 22.867 16.26 16.22 16.26 16.08 16.58 6,308,685 16.268 -2.56%
2022-02-23 0 23.45 23.45 23.50 23.25 23.60 1,192,282 27,939,735 23.434 16.68 16.68 16.72 16.54 16.79 1,675,939 16.671 -0.21%
2022-02-22 0 23.50 23.45 23.50 23.15 23.55 2,855,600 66,597,547 23.322 16.72 16.68 16.72 16.47 16.75 4,013,994 16.591 -0.84%
2022-02-21 0 23.70 23.65 23.70 23.45 23.80 2,207,740 52,121,844 23.609 16.86 16.82 16.86 16.68 16.93 3,103,325 16.795 0.42%
2022-02-18 0 23.60 23.55 23.60 23.40 23.80 2,695,805 63,486,658 23.550 16.79 16.75 16.79 16.65 16.93 3,789,377 16.754 0.00%
2022-02-17 0 23.60 23.50 23.60 23.25 24.00 2,689,300 63,399,250 23.575 16.79 16.72 16.79 16.54 17.07 3,780,233 16.771 -1.05%
2022-02-16 0 23.85 23.80 23.85 23.40 23.90 3,228,873 76,572,794 23.715 16.97 16.93 16.97 16.65 17.00 4,538,687 16.871 1.92%
2022-02-15 0 23.40 23.35 23.40 23.15 23.80 5,261,516 123,101,500 23.397 16.65 16.61 16.65 16.47 16.93 7,395,886 16.645 -2.09%
2022-02-14 0 23.90 23.85 23.90 23.75 24.35 3,974,703 95,217,334 23.956 17.00 16.97 17.00 16.90 17.32 5,587,068 17.042 -2.25%
2022-02-11 0 24.45 24.40 24.45 23.75 24.70 6,893,529 167,661,580 24.322 17.39 17.36 17.39 16.90 17.57 9,689,936 17.303 1.88%
2022-02-10 0 24.00 23.90 24.00 23.50 24.05 4,714,119 112,614,889 23.889 17.07 17.00 17.07 16.72 17.11 6,626,434 16.995 1.69%
2022-02-09 0 23.60 23.55 23.60 23.40 23.80 5,592,851 132,039,818 23.609 16.79 16.75 16.79 16.65 16.93 7,861,629 16.795 0.64%
2022-02-08 0 23.45 23.45 23.50 23.00 23.55 4,485,000 104,700,770 23.345 16.68 16.68 16.72 16.36 16.75 6,304,371 16.608 1.96%
2022-02-07 0 23.00 22.95 23.00 22.80 23.15 3,642,029 83,725,227 22.989 16.36 16.33 16.36 16.22 16.47 5,119,443 16.354 0.44%
2022-02-04 0 22.90 22.85 22.90 22.45 23.15 3,913,941 89,792,607 22.942 16.29 16.26 16.29 15.97 16.47 5,501,658 16.321 3.39%
2022-01-31 0 22.15 22.10 22.15 22.00 22.35 1,868,600 41,563,449 22.243 15.76 15.72 15.76 15.65 15.90 2,626,610 15.824 0.00%
2022-01-28 0 22.15 22.10 22.15 22.05 22.50 2,146,202 47,727,629 22.238 15.76 15.72 15.76 15.69 16.01 3,016,823 15.820 -1.34%
2022-01-27 0 22.45 22.40 22.45 22.05 22.55 2,935,100 65,382,330 22.276 15.97 15.94 15.97 15.69 16.04 4,125,743 15.847 -1.75%
2022-01-26 0 22.85 22.80 22.85 22.65 23.05 2,235,700 51,106,167 22.859 16.26 16.22 16.26 16.11 16.40 3,142,627 16.262 0.88%
2022-01-25 0 22.65 22.60 22.65 22.35 23.15 4,957,142 112,568,448 22.708 16.11 16.08 16.11 15.90 16.47 6,968,040 16.155 -3.00%
2022-01-24 0 23.35 23.30 23.35 22.90 23.40 2,969,279 68,770,275 23.161 16.61 16.58 16.61 16.29 16.65 4,173,787 16.477 -0.64%
2022-01-21 0 23.50 23.45 23.50 23.10 23.60 3,350,159 78,031,483 23.292 16.72 16.68 16.72 16.43 16.79 4,709,174 16.570 0.00%
2022-01-20 0 23.50 23.45 23.50 22.90 23.65 7,977,710 187,021,667 23.443 16.72 16.68 16.72 16.29 16.82 11,213,922 16.678 2.62%
2022-01-19 0 22.90 22.85 22.90 22.50 23.00 1,911,530 43,631,325 22.825 16.29 16.26 16.29 16.01 16.36 2,686,955 16.238 1.10%
2022-01-18 0 22.65 22.60 22.65 22.35 22.90 1,965,770 44,488,041 22.631 16.11 16.08 16.11 15.90 16.29 2,763,198 16.100 0.67%
2022-01-17 0 22.50 22.45 22.50 22.30 22.65 1,486,299 33,354,105 22.441 16.01 15.97 16.01 15.86 16.11 2,089,226 15.965 -0.44%
2022-01-14 0 22.60 22.55 22.60 22.30 22.80 2,920,300 65,763,315 22.519 16.08 16.04 16.08 15.86 16.22 4,104,940 16.021 -0.66%
2022-01-13 0 22.75 22.65 22.75 22.55 23.10 5,147,263 117,516,344 22.831 16.18 16.11 16.18 16.04 16.43 7,235,285 16.242 0.89%
2022-01-12 0 22.55 22.45 22.55 22.15 22.60 3,152,796 70,678,889 22.418 16.04 15.97 16.04 15.76 16.08 4,431,749 15.948 1.12%
2022-01-11 0 22.30 22.25 22.30 22.00 22.65 4,199,512 94,039,173 22.393 15.86 15.83 15.86 15.65 16.11 5,903,073 15.931 0.00%
2022-01-10 0 22.30 22.30 22.35 21.90 22.45 4,252,490 94,531,812 22.230 15.86 15.86 15.90 15.58 15.97 5,977,542 15.814 0.90%
2022-01-07 0 22.10 22.05 22.10 21.30 22.10 6,562,491 143,334,121 21.841 15.72 15.69 15.72 15.15 15.72 9,224,610 15.538 3.76%
2022-01-06 0 21.30 21.25 21.30 21.00 21.50 2,473,996 52,478,013 21.212 15.15 15.12 15.15 14.94 15.30 3,477,589 15.090 0.00%
2022-01-05 0 21.30 21.25 21.30 21.15 21.55 3,998,000 85,295,160 21.334 15.15 15.12 15.15 15.05 15.33 5,619,816 15.178 0.24%
2022-01-04 0 21.25 21.20 21.25 21.05 21.35 3,464,309 73,477,274 21.210 15.12 15.08 15.12 14.98 15.19 4,869,630 15.089 1.19%
2022-01-03 0 21.00 21.00 21.05 20.85 21.10 877,100 18,409,455 20.989 14.94 14.94 14.98 14.83 15.01 1,232,902 14.932 0.72%
2021-12-31 0 20.85 20.80 20.85 20.70 21.00 910,117 18,954,864 20.827 14.83 14.80 14.83 14.73 14.94 1,279,312 14.816 0.00%
2021-12-30 0 20.85 20.85 20.90 20.75 21.25 1,445,890 30,253,430 20.924 14.83 14.83 14.87 14.76 15.12 2,032,425 14.885 -1.42%
2021-12-29 0 21.15 21.10 21.15 21.05 21.30 448,510 9,496,987 21.175 15.05 15.01 15.05 14.98 15.15 630,451 15.064 -0.47%
2021-12-28 0 21.25 21.25 21.30 21.05 21.40 2,087,800 44,345,890 21.240 15.12 15.12 15.15 14.98 15.22 2,934,730 15.111 0.95%
2021-12-24 0 21.05 21.00 21.05 20.90 21.10 1,038,781 21,785,141 20.972 14.98 14.94 14.98 14.87 15.01 1,460,170 14.920 0.00%
2021-12-23 0 21.05 21.00 21.05 20.90 21.15 2,086,405 43,863,489 21.023 14.98 14.94 14.98 14.87 15.05 2,932,769 14.956 0.48%
2021-12-22 0 20.95 20.95 21.00 20.70 21.10 1,770,201 36,913,519 20.853 14.90 14.90 14.94 14.73 15.01 2,488,295 14.835 0.00%
2021-12-21 0 20.95 20.90 20.95 20.60 21.00 1,491,712 31,112,578 20.857 14.90 14.87 14.90 14.66 14.94 2,096,835 14.838 0.96%
2021-12-20 0 20.75 20.70 20.75 20.60 21.10 6,257,740 129,846,075 20.750 14.76 14.73 14.76 14.66 15.01 8,796,235 14.762 -1.19%
2021-12-17 0 21.00 21.00 21.10 21.00 21.45 3,179,306 67,228,987 21.146 14.94 14.94 15.01 14.94 15.26 4,469,013 15.043 -1.18%
2021-12-16 0 21.25 21.25 21.30 20.85 21.30 3,277,786 69,125,223 21.089 15.12 15.12 15.15 14.83 15.15 4,607,442 15.003 1.92%
2021-12-15 0 20.85 20.85 20.95 20.85 21.20 1,620,239 34,033,230 21.005 14.83 14.83 14.90 14.83 15.08 2,277,500 14.943 -0.48%
2021-12-14 0 20.95 20.90 20.95 20.80 21.25 2,683,645 56,285,384 20.973 14.90 14.87 14.90 14.80 15.12 3,772,284 14.921 -1.41%
2021-12-13 0 21.25 21.20 21.25 21.25 21.75 2,233,538 47,975,534 21.480 15.12 15.08 15.12 15.12 15.47 3,139,588 15.281 -0.47%
2021-12-10 0 21.35 21.30 21.35 21.20 21.65 1,978,463 42,293,770 21.377 15.19 15.15 15.19 15.08 15.40 2,781,040 15.208 -1.39%
2021-12-09 0 21.65 21.60 21.65 21.25 21.90 3,684,600 79,894,835 21.683 15.40 15.37 15.40 15.12 15.58 5,179,283 15.426 0.93%
2021-12-08 0 21.45 21.45 21.50 21.30 21.60 2,836,200 60,922,932 21.480 15.26 15.26 15.30 15.15 15.37 3,986,724 15.281 0.00%
2021-12-07 0 21.45 21.45 21.50 21.00 21.60 4,042,912 86,380,859 21.366 15.26 15.26 15.30 14.94 15.37 5,682,947 15.200 2.88%
2021-12-06 0 20.85 20.85 20.95 20.80 21.50 3,497,713 73,738,626 21.082 14.83 14.83 14.90 14.80 15.30 4,916,584 14.998 -1.18%
2021-12-03 0 21.10 21.05 21.10 20.65 21.20 5,435,342 113,884,984 20.953 15.01 14.98 15.01 14.69 15.08 7,640,226 14.906 0.72%
2021-12-02 0 20.95 20.95 21.00 20.65 21.05 3,373,914 70,545,612 20.909 14.90 14.90 14.94 14.69 14.98 4,742,565 14.875 0.96%
2021-12-01 0 20.75 20.70 20.75 20.65 21.10 4,877,017 101,825,688 20.879 14.76 14.73 14.76 14.69 15.01 6,855,412 14.853 -0.48%
2021-11-30 0 20.85 20.85 20.90 20.75 21.40 7,497,176 156,743,651 20.907 14.83 14.83 14.87 14.76 15.22 10,538,457 14.873 -2.11%
2021-11-29 0 21.30 21.25 21.30 21.10 21.50 3,289,159 69,887,884 21.248 15.15 15.12 15.15 15.01 15.30 4,623,429 15.116 -0.70%
2021-11-26 0 21.45 21.40 21.45 21.45 21.85 3,537,650 76,356,090 21.584 15.26 15.22 15.26 15.26 15.54 4,972,722 15.355 -2.05%
2021-11-25 0 21.90 21.85 21.90 21.75 21.95 1,241,678 27,140,501 21.858 15.58 15.54 15.58 15.47 15.62 1,745,373 15.550 0.23%
2021-11-24 0 21.85 21.80 21.85 21.80 22.10 1,891,158 41,463,703 21.925 15.54 15.51 15.54 15.51 15.72 2,658,319 15.598 -0.91%
2021-11-23 0 22.05 22.00 22.05 21.75 22.20 2,197,200 48,382,325 22.020 15.69 15.65 15.69 15.47 15.79 3,088,509 15.665 0.68%
2021-11-22 0 21.90 21.85 21.90 21.80 22.00 1,383,700 30,278,560 21.882 15.58 15.54 15.58 15.51 15.65 1,945,007 15.567 0.23%
2021-11-19 0 21.85 21.85 21.90 21.60 22.10 3,332,093 72,648,908 21.803 15.54 15.54 15.58 15.37 15.72 4,683,779 15.511 0.46%
2021-11-18 0 21.75 21.70 21.75 21.60 22.10 4,439,862 96,648,965 21.768 15.47 15.44 15.47 15.37 15.72 6,240,922 15.486 -1.81%
2021-11-17 0 22.15 22.10 22.15 21.90 22.20 1,792,235 39,523,352 22.053 15.76 15.72 15.76 15.58 15.79 2,519,267 15.688 -0.23%
2021-11-16 0 22.20 22.15 22.20 21.80 22.20 3,090,885 68,027,834 22.009 15.79 15.76 15.79 15.51 15.79 4,344,724 15.658 1.37%
2021-11-15 0 21.90 21.85 21.90 21.65 22.15 2,489,097 54,321,620 21.824 15.58 15.54 15.58 15.40 15.76 3,498,816 15.526 -0.68%
2021-11-12 0 22.05 22.05 22.10 21.90 22.50 2,184,492 48,279,641 22.101 15.69 15.69 15.72 15.58 16.01 3,070,646 15.723 -0.68%
2021-11-11 0 22.20 22.20 22.25 21.60 22.35 3,328,357 73,599,827 22.113 15.79 15.79 15.83 15.37 15.90 4,678,528 15.731 1.83%
2021-11-10 0 21.80 21.80 21.85 21.30 21.90 4,340,700 93,503,236 21.541 15.51 15.51 15.54 15.15 15.58 6,101,535 15.325 0.23%
2021-11-09 0 21.75 21.75 21.85 21.70 22.30 1,842,502 40,337,691 21.893 15.47 15.47 15.54 15.44 15.86 2,589,926 15.575 -1.14%
2021-11-08 0 22.00 21.95 22.00 21.55 22.20 3,598,120 79,071,689 21.976 15.65 15.62 15.65 15.33 15.79 5,057,722 15.634 2.09%
2021-11-05 0 21.55 21.50 21.55 21.45 21.85 3,276,212 70,798,151 21.610 15.33 15.30 15.33 15.26 15.54 4,605,230 15.373 0.00%
2021-11-04 0 21.55 21.55 21.70 21.55 22.20 4,227,837 91,944,642 21.747 15.33 15.33 15.44 15.33 15.79 5,942,888 15.471 -1.60%
2021-11-03 0 21.90 21.85 21.90 21.70 22.20 3,708,301 81,010,482 21.846 15.58 15.54 15.58 15.44 15.79 5,212,599 15.541 -0.23%
2021-11-02 0 21.95 21.95 22.00 21.90 22.60 5,364,349 118,857,158 22.157 15.62 15.62 15.65 15.58 16.08 7,540,434 15.763 -2.01%
2021-11-01 0 22.40 22.35 22.40 22.20 22.60 4,846,756 108,370,925 22.359 15.94 15.90 15.94 15.79 16.08 6,812,876 15.907 -0.67%
2021-10-29 0 22.55 22.50 22.55 22.35 23.75 11,268,136 255,607,362 22.684 16.04 16.01 16.04 15.90 16.90 15,839,132 16.138 -5.05%
2021-10-28 0 23.75 23.65 23.75 23.40 24.00 4,174,858 98,568,508 23.610 16.90 16.82 16.90 16.65 17.07 5,868,418 16.796 -0.84%
2021-10-27 0 23.95 23.90 23.95 23.85 24.30 2,312,100 55,560,725 24.030 17.04 17.00 17.04 16.97 17.29 3,250,019 17.096 -2.04%
2021-10-26 0 24.45 24.40 24.45 24.30 24.65 2,121,726 51,778,321 24.404 17.39 17.36 17.39 17.29 17.54 2,982,419 17.361 -0.41%
2021-10-25 0 24.55 24.50 24.55 24.25 24.90 6,859,428 167,781,814 24.460 17.47 17.43 17.47 17.25 17.71 9,642,002 17.401 -1.21%
2021-10-22 0 24.85 24.80 24.85 24.45 25.00 3,983,956 98,515,267 24.728 17.68 17.64 17.68 17.39 17.79 5,600,075 17.592 0.20%
2021-10-21 0 24.80 24.80 24.85 24.15 25.15 8,419,819 208,987,288 24.821 17.64 17.64 17.68 17.18 17.89 11,835,376 17.658 2.48%
2021-10-20 0 24.20 24.15 24.20 24.05 24.55 2,613,658 63,452,058 24.277 17.22 17.18 17.22 17.11 17.47 3,673,906 17.271 -0.21%
2021-10-19 0 24.25 24.25 24.30 23.90 24.60 4,186,974 101,803,454 24.314 17.25 17.25 17.29 17.00 17.50 5,885,449 17.297 1.46%
2021-10-18 0 23.90 23.85 23.90 23.70 24.00 2,420,580 57,654,523 23.818 17.00 16.97 17.00 16.86 17.07 3,402,505 16.945 -0.42%
2021-10-15 0 24.00 23.90 24.00 23.55 24.00 3,053,155 72,731,248 23.822 17.07 17.00 17.07 16.75 17.07 4,291,688 16.947 0.21%
2021-10-12 0 23.95 23.85 23.95 23.75 24.30 2,707,646 64,925,846 23.979 17.04 16.97 17.04 16.90 17.29 3,806,021 17.059 -0.83%
2021-10-11 0 24.15 24.10 24.15 24.05 24.40 4,877,666 118,150,662 24.223 17.18 17.15 17.18 17.11 17.36 6,856,324 17.232 0.62%
2021-10-08 0 24.00 23.95 24.00 23.30 24.20 11,582,440 276,810,049 23.899 17.07 17.04 17.07 16.58 17.22 16,280,936 17.002 3.00%
2021-10-07 0 23.30 23.30 23.35 23.00 23.40 2,209,538 51,418,632 23.271 16.58 16.58 16.61 16.36 16.65 3,105,852 16.555 1.97%
2021-10-06 0 22.85 22.85 22.90 22.65 23.10 1,865,783 42,607,013 22.836 16.26 16.26 16.29 16.11 16.43 2,622,651 16.246 -0.22%
2021-10-05 0 22.90 22.85 22.90 22.35 22.90 1,585,787 35,957,137 22.675 16.29 16.26 16.29 15.90 16.29 2,229,072 16.131 0.66%
2021-10-04 0 22.75 22.70 22.75 22.50 23.10 1,798,500 40,748,830 22.657 16.18 16.15 16.18 16.01 16.43 2,528,074 16.119 -1.09%
2021-09-30 0 23.00 22.95 23.00 22.55 23.15 4,149,900 95,388,258 22.986 16.36 16.33 16.36 16.04 16.47 5,833,335 16.352 0.66%
2021-09-29 0 22.85 22.85 22.90 22.40 22.95 1,912,500 43,504,652 22.748 16.26 16.26 16.29 15.94 16.33 2,688,319 16.183 0.88%
2021-09-28 0 22.65 22.60 22.65 22.40 22.80 3,607,588 81,627,885 22.627 16.11 16.08 16.11 15.94 16.22 5,071,031 16.097 0.67%
2021-09-27 0 22.50 22.45 22.50 22.40 22.80 3,690,500 83,218,242 22.549 16.01 15.97 16.01 15.94 16.22 5,187,576 16.042 0.00%
2021-09-24 0 22.50 22.45 22.50 22.35 23.00 4,161,600 94,353,190 22.672 16.01 15.97 16.01 15.90 16.36 5,849,781 16.129 -0.44%
2021-09-23 0 22.60 22.60 22.65 22.45 23.00 5,268,330 119,633,633 22.708 16.08 16.08 16.11 15.97 16.36 7,405,464 16.155 2.26%
2021-09-21 0 22.10 22.05 22.10 21.40 22.15 3,614,854 78,715,016 21.775 15.72 15.69 15.72 15.22 15.76 5,081,244 15.491 0.68%
2021-09-20 0 21.95 21.90 21.95 21.55 22.75 3,938,600 85,984,037 21.831 15.62 15.58 15.62 15.33 16.18 5,536,320 15.531 -3.52%
2021-09-17 0 22.75 22.70 22.75 22.20 22.75 5,167,000 116,432,923 22.534 16.18 16.15 16.18 15.79 16.18 7,263,029 16.031 0.22%
2021-09-16 0 22.70 22.70 22.75 22.35 23.10 4,176,400 94,805,655 22.700 16.15 16.15 16.18 15.90 16.43 5,870,585 16.149 -1.73%
2021-09-15 0 23.10 23.05 23.10 22.90 23.55 4,376,600 101,326,112 23.152 16.43 16.40 16.43 16.29 16.75 6,151,998 16.470 -1.28%
2021-09-14 0 23.40 23.35 23.40 23.20 24.20 4,493,138 105,809,188 23.549 16.65 16.61 16.65 16.50 17.22 6,315,810 16.753 -2.50%
2021-09-13 0 24.00 23.95 24.00 23.70 24.05 3,626,071 86,745,868 23.923 17.07 17.04 17.07 16.86 17.11 5,097,011 17.019 -0.21%
2021-09-10 0 24.05 24.00 24.05 23.70 24.30 4,151,319 99,665,016 24.008 17.11 17.07 17.11 16.86 17.29 5,835,330 17.080 1.26%
2021-09-09 0 23.75 23.70 23.75 23.25 23.75 5,197,691 122,115,671 23.494 16.90 16.86 16.90 16.54 16.90 7,306,170 16.714 -0.21%
2021-09-08 0 23.80 23.75 23.80 23.60 24.30 5,845,766 139,312,205 23.831 16.93 16.90 16.93 16.79 17.29 8,217,141 16.954 -1.45%
2021-09-07 0 24.15 24.10 24.15 23.70 24.15 6,595,481 157,782,166 23.923 17.18 17.15 17.18 16.86 17.18 9,270,983 17.019 0.42%
2021-09-06 0 24.05 24.00 24.05 23.70 24.15 5,714,470 137,180,351 24.006 17.11 17.07 17.11 16.86 17.18 8,032,584 17.078 1.26%
2021-09-03 0 23.75 23.70 23.75 23.50 24.00 3,772,398 89,733,912 23.787 16.90 16.86 16.90 16.72 17.07 5,302,697 16.922 0.42%
2021-09-02 0 23.65 23.60 23.65 23.30 23.80 6,133,245 144,090,593 23.493 16.82 16.79 16.82 16.58 16.93 8,621,238 16.713 0.00%
2021-09-01 0 23.65 23.65 23.70 22.75 24.00 9,872,311 232,730,693 23.574 16.82 16.82 16.86 16.18 17.07 13,877,081 16.771 3.28%
2021-08-31 0 22.90 22.75 22.90 22.20 22.90 6,989,329 157,947,742 22.598 16.29 16.18 16.29 15.79 16.29 9,824,598 16.077 1.10%
2021-08-30 0 22.65 22.65 22.70 22.50 22.95 4,311,000 97,588,427 22.637 16.11 16.11 16.15 16.01 16.33 6,059,787 16.104 -0.88%
2021-08-27 0 22.85 22.80 22.85 22.30 22.95 10,119,629 230,590,078 22.786 16.26 16.22 16.26 15.86 16.33 14,224,726 16.211 3.63%
2021-08-26 0 22.05 22.00 22.05 22.00 22.45 2,570,000 56,928,340 22.151 15.69 15.65 15.69 15.65 15.97 3,612,538 15.759 -0.68%
2021-08-25 0 22.20 22.20 22.25 22.10 22.60 4,343,065 96,776,809 22.283 15.79 15.79 15.83 15.72 16.08 6,104,859 15.852 0.23%
2021-08-24 0 22.15 22.15 22.20 21.70 22.25 4,364,220 95,961,389 21.988 15.76 15.76 15.79 15.44 15.83 6,134,596 15.643 1.37%
2021-08-23 0 21.85 21.80 21.85 21.70 22.30 3,449,471 75,657,972 21.933 15.54 15.51 15.54 15.44 15.86 4,848,772 15.604 -0.23%
2021-08-20 0 21.90 21.85 21.90 21.60 22.55 5,319,784 116,530,183 21.905 15.58 15.54 15.58 15.37 16.04 7,477,791 15.584 -1.57%
2021-08-19 0 22.25 22.25 22.30 22.10 23.10 6,121,831 137,009,509 22.380 15.83 15.83 15.86 15.72 16.43 8,605,193 15.922 -3.26%
2021-08-18 0 23.00 23.00 23.05 22.40 23.30 6,816,300 156,363,194 22.940 16.36 16.36 16.40 15.94 16.58 9,581,379 16.319 2.68%
2021-08-17 0 22.40 22.35 22.40 22.30 23.20 4,609,800 104,859,881 22.747 15.94 15.90 15.94 15.86 16.50 6,479,797 16.183 -1.10%
2021-08-16 0 22.65 22.60 22.65 22.20 23.00 4,142,400 93,938,449 22.677 16.11 16.08 16.11 15.79 16.36 5,822,793 16.133 1.12%
2021-08-13 0 22.40 22.35 22.40 22.25 22.65 2,946,619 65,993,814 22.396 15.94 15.90 15.94 15.83 16.11 4,141,935 15.933 -0.44%
2021-08-12 0 22.50 22.50 22.55 22.35 22.75 3,401,353 76,544,219 22.504 16.01 16.01 16.04 15.90 16.18 4,781,135 16.010 -0.88%
2021-08-11 0 22.70 22.60 22.70 22.45 23.05 6,583,183 149,623,682 22.728 16.15 16.08 16.15 15.97 16.40 9,253,696 16.169 0.89%
2021-08-10 0 22.50 22.50 22.55 22.10 22.60 4,345,800 97,415,174 22.416 16.01 16.01 16.04 15.72 16.08 6,108,703 15.947 0.90%
2021-08-09 0 22.30 22.30 22.35 21.45 22.55 12,544,991 279,073,837 22.246 15.86 15.86 15.90 15.26 16.04 17,633,952 15.826 2.76%
2021-08-06 0 21.70 21.65 21.70 21.55 21.80 3,036,158 65,749,672 21.656 15.44 15.40 15.44 15.33 15.51 4,267,796 15.406 -0.46%
2021-08-05 0 21.80 21.80 21.85 21.70 22.30 4,549,000 100,037,047 21.991 15.51 15.51 15.54 15.44 15.86 6,394,333 15.645 -0.46%
2021-08-04 0 21.90 21.85 21.90 21.55 22.40 7,532,288 166,346,842 22.085 15.58 15.54 15.58 15.33 15.94 10,587,812 15.711 0.69%
2021-08-03 0 21.75 21.70 21.75 21.40 21.90 3,987,483 86,382,539 21.663 15.47 15.44 15.47 15.22 15.58 5,605,033 15.412 0.46%
2021-08-02 0 21.65 21.55 21.65 20.75 21.90 6,985,412 150,406,158 21.531 15.40 15.33 15.40 14.76 15.58 9,819,092 15.318 1.88%
2021-07-30 0 21.25 21.20 21.25 21.00 21.65 8,388,563 177,923,638 21.210 15.12 15.08 15.12 14.94 15.40 11,791,441 15.089 -0.23%
2021-07-29 0 21.30 21.30 21.35 21.10 21.55 6,917,200 147,419,665 21.312 15.15 15.15 15.19 15.01 15.33 9,723,209 15.162 0.47%
2021-07-28 0 21.20 21.15 21.20 20.95 21.55 9,019,767 191,240,239 21.202 15.08 15.05 15.08 14.90 15.33 12,678,697 15.084 0.47%
2021-07-27 0 21.10 21.05 21.10 20.55 22.30 20,527,073 435,298,381 21.206 15.01 14.98 15.01 14.62 15.86 28,854,020 15.086 -3.65%
2021-07-26 0 21.90 21.85 21.90 21.80 23.05 14,748,615 324,764,730 22.020 15.58 15.54 15.58 15.51 16.40 20,731,491 15.665 -4.99%
2021-07-23 0 23.05 23.00 23.05 22.90 23.35 3,357,000 77,583,102 23.111 16.40 16.36 16.40 16.29 16.61 4,718,790 16.441 -0.43%
2021-07-22 0 23.15 23.10 23.15 22.50 23.50 10,288,840 239,105,291 23.239 16.47 16.43 16.47 16.01 16.72 14,462,578 16.533 2.43%
2021-07-21 0 22.60 22.55 22.60 21.70 22.75 12,941,600 286,972,482 22.174 16.08 16.04 16.08 15.44 16.18 18,191,448 15.775 0.22%
2021-07-20 0 22.55 22.50 22.55 22.20 23.00 13,816,059 311,470,663 22.544 16.04 16.01 16.04 15.79 16.36 19,420,638 16.038 -2.38%
2021-07-19 0 23.10 23.05 23.10 23.05 23.90 9,744,380 226,037,152 23.197 16.43 16.40 16.43 16.40 17.00 13,697,254 16.502 -3.14%
2021-07-16 0 23.85 23.85 23.90 23.65 24.45 10,906,823 262,414,608 24.060 16.97 16.97 17.00 16.82 17.39 15,331,250 17.116 -0.21%
2021-07-15 0 23.90 23.90 23.95 23.40 24.30 12,954,500 310,839,508 23.995 17.00 17.00 17.04 16.65 17.29 18,209,581 17.070 2.14%
2021-07-14 0 23.40 23.40 23.45 23.35 23.80 8,184,400 192,217,983 23.486 16.65 16.65 16.68 16.61 16.93 11,504,458 16.708 -1.47%
2021-07-13 0 23.75 23.75 23.80 23.35 23.80 4,432,520 104,897,117 23.665 16.90 16.90 16.93 16.61 16.93 6,230,602 16.836 1.93%
2021-07-12 0 23.30 23.25 23.30 23.25 23.85 8,564,974 200,582,570 23.419 16.58 16.54 16.58 16.54 16.97 12,039,414 16.660 -0.64%
2021-07-09 0 23.45 23.40 23.45 23.40 23.70 8,869,889 208,822,543 23.543 16.68 16.65 16.68 16.65 16.86 12,468,020 16.749 -0.42%
2021-07-08 0 23.55 23.50 23.55 23.50 24.60 12,778,080 304,723,178 23.847 16.75 16.72 16.75 16.72 17.50 17,961,595 16.965 -2.81%
2021-07-07 0 25.90 25.85 25.90 25.75 26.45 10,077,700 261,975,650 25.996 17.24 17.21 17.24 17.14 17.60 15,141,236 17.302 -1.52%
2021-07-06 0 26.30 26.30 26.35 26.00 26.50 6,800,309 179,011,772 26.324 17.50 17.50 17.54 17.31 17.64 10,217,121 17.521 1.15%
2021-07-05 0 26.00 26.00 26.05 25.50 26.10 9,378,311 241,700,544 25.772 17.31 17.31 17.34 16.97 17.37 14,090,439 17.154 0.00%
2021-07-02 0 26.00 25.95 26.00 26.00 26.50 6,741,056 176,133,482 26.128 17.31 17.27 17.31 17.31 17.64 10,128,097 17.391 -1.89%
2021-06-30 0 26.50 26.45 26.50 26.25 26.50 5,425,745 143,411,940 26.432 17.64 17.60 17.64 17.47 17.64 8,151,908 17.592 0.76%
2021-06-29 0 26.30 26.25 26.30 26.20 26.75 5,488,633 144,417,159 26.312 17.50 17.47 17.50 17.44 17.80 8,246,394 17.513 -1.50%
2021-06-28 0 26.70 26.70 26.75 26.50 26.85 3,116,498 83,111,818 26.668 17.77 17.77 17.80 17.64 17.87 4,682,381 17.750 -0.93%
2021-06-25 0 26.95 26.90 26.95 26.60 27.15 7,080,153 190,857,988 26.957 17.94 17.90 17.94 17.70 18.07 10,637,573 17.942 1.13%
2021-06-24 0 26.65 26.60 26.65 26.40 26.75 8,257,406 220,235,082 26.671 17.74 17.70 17.74 17.57 17.80 12,406,336 17.752 0.38%
2021-06-23 0 26.55 26.55 26.60 26.25 26.75 6,213,800 164,724,307 26.509 17.67 17.67 17.70 17.47 17.80 9,335,921 17.644 0.38%
2021-06-22 0 26.45 26.40 26.45 26.30 26.80 6,323,803 167,570,828 26.498 17.60 17.57 17.60 17.50 17.84 9,501,195 17.637 0.76%
2021-06-21 0 26.25 26.20 26.25 26.00 26.50 8,008,560 209,680,009 26.182 17.47 17.44 17.47 17.31 17.64 12,032,458 17.426 -1.50%
2021-06-18 0 26.65 26.60 26.65 26.35 26.80 8,984,615 238,569,626 26.553 17.74 17.70 17.74 17.54 17.84 13,498,931 17.673 -0.56%
2021-06-17 0 26.80 26.75 26.80 26.60 27.35 11,161,997 299,681,205 26.848 17.84 17.80 17.84 17.70 18.20 16,770,338 17.870 -1.65%
2021-06-16 0 27.25 27.20 27.25 27.20 27.55 3,980,903 108,834,923 27.339 18.14 18.10 18.14 18.10 18.34 5,981,106 18.196 -0.18%
2021-06-15 0 27.30 27.25 27.30 27.00 27.80 10,905,777 297,130,923 27.245 18.17 18.14 18.17 17.97 18.50 16,385,380 18.134 -1.44%
2021-06-11 0 27.70 27.65 27.70 27.65 28.25 10,843,347 301,822,970 27.835 18.44 18.40 18.44 18.40 18.80 16,291,582 18.526 -1.60%
2021-06-10 0 28.15 28.10 28.15 28.10 28.45 7,297,771 206,066,300 28.237 18.74 18.70 18.74 18.70 18.94 10,964,533 18.794 -0.71%
2021-06-09 0 28.35 28.30 28.35 28.25 28.45 3,557,401 100,870,634 28.355 18.87 18.84 18.87 18.80 18.94 5,344,816 18.873 0.18%
2021-06-08 0 28.30 28.25 28.30 28.15 28.45 5,874,235 166,078,619 28.272 18.84 18.80 18.84 18.74 18.94 8,825,742 18.818 0.18%
2021-06-07 0 28.25 28.25 28.30 28.15 28.45 4,565,251 128,909,830 28.237 18.80 18.80 18.84 18.74 18.94 6,859,059 18.794 0.00%
2021-06-04 0 28.25 28.25 28.35 28.20 28.60 6,730,701 190,601,684 28.318 18.80 18.80 18.87 18.77 19.04 10,112,539 18.848 -0.35%
2021-06-03 0 28.35 28.30 28.35 28.30 28.90 10,477,684 298,955,441 28.533 18.87 18.84 18.87 18.84 19.24 15,742,192 18.991 -1.22%
2021-06-02 0 28.70 28.65 28.70 28.55 29.05 9,170,361 262,979,887 28.677 19.10 19.07 19.10 19.00 19.34 13,778,005 19.087 -0.52%
2021-06-01 0 28.85 28.80 28.85 28.50 29.05 8,818,308 253,201,830 28.713 19.20 19.17 19.20 18.97 19.34 13,249,063 19.111 -0.69%
2021-05-31 0 29.05 29.00 29.05 28.70 29.35 9,382,081 271,307,210 28.918 19.34 19.30 19.34 19.10 19.53 14,096,104 19.247 -0.51%
2021-05-28 0 29.20 29.20 29.25 29.15 29.70 9,319,720 273,332,346 29.328 19.43 19.43 19.47 19.40 19.77 14,002,409 19.520 -0.51%
2021-05-27 0 29.35 29.35 29.40 29.35 29.70 9,755,008 287,305,759 29.452 19.53 19.53 19.57 19.53 19.77 14,656,408 19.603 -0.68%
2021-05-26 0 29.55 29.50 29.55 29.45 30.00 9,928,158 295,121,286 29.726 19.67 19.63 19.67 19.60 19.97 14,916,557 19.785 -1.01%
2021-05-25 0 29.85 29.80 29.85 28.80 30.05 29,461,075 869,075,576 29.499 19.87 19.83 19.87 19.17 20.00 44,263,779 19.634 2.23%
2021-05-24 0 29.20 29.15 29.20 29.15 29.55 9,371,116 274,446,220 29.286 19.43 19.40 19.43 19.40 19.67 14,079,629 19.492 -0.17%
2021-05-21 0 29.25 29.20 29.25 29.10 29.65 8,906,835 260,589,058 29.257 19.47 19.43 19.47 19.37 19.73 13,382,070 19.473 -0.51%
2021-05-20 0 29.40 29.35 29.40 29.00 29.60 113,045,935 3,304,584,575 29.232 19.57 19.53 19.57 19.30 19.70 169,845,816 19.456 -3.92%
2021-05-18 0 30.60 30.55 30.60 29.95 30.95 9,602,517 293,901,078 30.607 20.37 20.33 20.37 19.93 20.60 14,427,298 20.371 2.17%
2021-05-17 0 29.95 29.90 29.95 29.70 30.20 4,921,197 147,106,995 29.893 19.93 19.90 19.93 19.77 20.10 7,393,850 19.896 -0.17%
2021-05-14 0 30.00 29.95 30.00 29.20 30.30 10,158,300 303,966,752 29.923 19.97 19.93 19.97 19.43 20.17 15,262,333 19.916 3.27%
2021-05-13 0 29.05 29.00 29.05 29.00 29.60 6,257,700 182,635,280 29.186 19.34 19.30 19.34 19.30 19.70 9,401,879 19.425 -2.02%
2021-05-12 0 29.65 29.65 29.70 29.55 30.20 4,410,263 131,330,367 29.778 19.73 19.73 19.77 19.67 20.10 6,626,198 19.820 -1.66%
2021-05-11 0 30.15 30.10 30.15 29.90 30.35 8,037,571 242,302,833 30.146 20.07 20.03 20.07 19.90 20.20 12,076,045 20.065 -0.82%
2021-05-10 0 30.40 30.35 30.40 30.10 30.45 5,383,300 163,038,732 30.286 20.23 20.20 20.23 20.03 20.27 8,088,137 20.158 1.00%
2021-05-07 0 30.10 30.05 30.10 29.95 30.45 5,165,054 155,776,292 30.160 20.03 20.00 20.03 19.93 20.27 7,760,233 20.074 0.00%
2021-05-06 0 30.10 30.05 30.10 28.95 30.45 7,249,741 217,921,076 30.059 20.03 20.00 20.03 19.27 20.27 10,892,370 20.007 0.50%
2021-05-05 0 29.95 29.95 30.00 29.70 30.45 3,638,236 109,404,265 30.071 19.93 19.93 19.97 19.77 20.27 5,466,266 20.014 0.34%
2021-05-04 0 29.85 29.80 29.85 29.50 29.85 1,798,640 53,483,102 29.735 19.87 19.83 19.87 19.63 19.87 2,702,366 19.791 0.67%
2021-05-03 0 29.65 29.60 29.65 29.40 30.00 2,021,043 59,763,257 29.571 19.73 19.70 19.73 19.57 19.97 3,036,515 19.682 -1.00%
2021-04-30 0 29.95 29.95 30.00 29.80 30.20 3,565,300 106,922,435 29.990 19.93 19.93 19.97 19.83 20.10 5,356,683 19.961 0.50%
2021-04-29 0 29.80 29.75 29.80 29.40 30.30 3,629,780 108,810,408 29.977 19.83 19.80 19.83 19.57 20.17 5,453,561 19.952 1.19%
2021-04-28 0 29.45 29.40 29.45 29.20 29.55 2,593,593 76,285,550 29.413 19.60 19.57 19.60 19.43 19.67 3,896,743 19.577 0.34%
2021-04-27 0 29.35 29.30 29.35 28.95 29.45 2,981,152 87,227,932 29.260 19.53 19.50 19.53 19.27 19.60 4,479,031 19.475 0.86%
2021-04-26 0 29.10 29.05 29.10 28.95 29.95 5,931,203 173,037,385 29.174 19.37 19.34 19.37 19.27 19.93 8,911,333 19.418 -2.68%
2021-04-23 0 29.90 29.80 29.90 29.50 30.15 4,511,349 134,426,816 29.797 19.90 19.83 19.90 19.63 20.07 6,778,074 19.833 0.17%
2021-04-22 0 29.85 29.80 29.85 29.75 30.20 2,619,894 78,401,920 29.926 19.87 19.83 19.87 19.80 20.10 3,936,259 19.918 -0.33%
2021-04-21 0 29.95 29.90 29.95 29.60 30.00 4,985,459 148,820,645 29.851 19.93 19.90 19.93 19.70 19.97 7,490,401 19.868 0.50%
2021-04-20 0 29.80 29.75 29.80 29.55 30.10 4,993,915 149,046,172 29.846 19.83 19.80 19.83 19.67 20.03 7,503,105 19.865 0.34%
2021-04-19 0 29.70 29.65 29.70 29.10 29.80 4,910,220 145,282,601 29.588 19.77 19.73 19.77 19.37 19.83 7,377,358 19.693 0.51%
2021-04-16 0 29.55 29.50 29.55 28.80 29.60 6,300,970 184,762,158 29.323 19.67 19.63 19.67 19.17 19.70 9,466,890 19.517 2.43%
2021-04-15 0 28.85 28.80 28.85 28.50 28.95 8,574,313 246,003,875 28.691 19.20 19.17 19.20 18.97 19.27 12,882,473 19.096 0.35%
2021-04-14 0 28.75 28.70 28.75 28.60 29.30 7,461,982 214,708,928 28.774 19.14 19.10 19.14 19.04 19.50 11,211,252 19.151 -0.69%
2021-04-13 0 28.95 28.90 28.95 28.80 29.45 5,645,420 163,780,856 29.011 19.27 19.24 19.27 19.17 19.60 8,481,959 19.309 -0.52%
2021-04-12 0 29.10 29.05 29.10 28.90 29.55 4,250,323 123,824,165 29.133 19.37 19.34 19.37 19.24 19.67 6,385,896 19.390 -1.19%
2021-04-09 0 29.45 29.40 29.45 29.25 30.15 5,762,583 169,275,628 29.375 19.60 19.57 19.60 19.47 20.07 8,657,990 19.551 -1.17%
2021-04-08 0 29.80 29.75 29.80 29.60 30.15 5,833,092 174,083,691 29.844 19.83 19.80 19.83 19.70 20.07 8,763,927 19.864 -0.17%
2021-04-07 0 29.85 29.80 29.85 29.65 30.55 7,242,751 216,129,745 29.841 19.87 19.83 19.87 19.73 20.33 10,881,868 19.861 -1.81%
2021-04-01 0 30.40 30.35 30.40 30.10 30.45 5,306,383 160,761,089 30.296 20.23 20.20 20.23 20.03 20.27 7,972,573 20.164 1.00%
2021-03-31 0 30.10 30.05 30.10 29.75 30.35 7,128,226 213,829,927 29.998 20.03 20.00 20.03 19.80 20.20 10,709,800 19.966 -0.33%
2021-03-30 0 30.20 30.15 30.20 29.75 30.30 6,237,591 187,818,998 30.111 20.10 20.07 20.10 19.80 20.17 9,371,666 20.041 0.33%
2021-03-29 0 30.10 30.05 30.10 29.65 30.45 8,864,406 266,535,088 30.068 20.03 20.00 20.03 19.73 20.27 13,318,323 20.013 1.35%
2021-03-26 0 29.70 29.70 29.75 29.00 29.90 8,499,384 252,385,413 29.695 19.77 19.77 19.80 19.30 19.90 12,769,896 19.764 2.95%
2021-03-25 0 28.85 28.80 28.85 28.45 29.10 9,665,045 277,694,862 28.732 19.20 19.17 19.20 18.94 19.37 14,521,243 19.123 0.87%
2021-03-24 0 28.60 28.55 28.60 28.40 29.05 10,347,293 295,836,506 28.591 19.04 19.00 19.04 18.90 19.34 15,546,286 19.029 -1.72%
2021-03-23 0 29.10 29.05 29.10 28.90 29.60 7,153,787 208,156,168 29.097 19.37 19.34 19.37 19.24 19.70 10,748,204 19.367 -0.85%
2021-03-22 0 29.35 29.30 29.35 29.15 29.55 4,111,140 120,663,091 29.350 19.53 19.50 19.53 19.40 19.67 6,176,781 19.535 0.17%
2021-03-19 0 29.30 29.30 29.35 29.15 29.95 8,323,690 244,699,503 29.398 19.50 19.50 19.53 19.40 19.93 12,505,924 19.567 -2.17%
2021-03-18 0 29.95 29.95 30.00 29.90 30.40 2,782,155 83,762,821 30.107 19.93 19.93 19.97 19.90 20.23 4,180,048 20.039 -0.33%
2021-03-17 0 30.05 30.05 30.10 29.85 30.70 7,344,747 221,353,562 30.138 20.00 20.00 20.03 19.87 20.43 11,035,112 20.059 -1.80%
2021-03-16 0 30.60 30.55 30.60 30.15 30.70 4,511,579 137,616,514 30.503 20.37 20.33 20.37 20.07 20.43 6,778,420 20.302 1.49%
2021-03-15 0 30.15 30.15 30.20 29.85 30.60 4,607,408 139,588,436 30.297 20.07 20.07 20.10 19.87 20.37 6,922,398 20.165 1.17%
2021-03-12 0 29.80 29.80 29.85 29.80 30.60 6,085,234 183,589,455 30.170 19.83 19.83 19.87 19.83 20.37 9,142,757 20.080 -0.67%
2021-03-11 0 30.00 30.00 30.05 29.55 30.05 4,739,056 141,577,340 29.875 19.97 19.97 20.00 19.67 20.00 7,120,193 19.884 1.69%
2021-03-10 0 29.50 29.45 29.50 29.15 30.15 5,732,640 169,203,894 29.516 19.63 19.60 19.63 19.40 20.07 8,613,003 19.645 -0.34%
2021-03-09 0 29.60 29.50 29.60 29.35 30.45 8,251,200 245,517,132 29.755 19.70 19.63 19.70 19.53 20.27 12,397,012 19.805 -1.17%
2021-03-08 0 29.95 29.95 30.00 29.90 31.20 12,882,238 393,421,303 30.540 19.93 19.93 19.97 19.90 20.77 19,354,913 20.327 0.17%
2021-03-05 0 29.90 29.85 29.90 29.30 30.00 6,656,122 197,715,005 29.704 19.90 19.87 19.90 19.50 19.97 10,000,488 19.771 -0.99%
2021-03-04 0 30.20 30.20 30.25 30.10 31.00 10,468,585 319,295,347 30.500 20.10 20.10 20.13 20.03 20.63 15,728,521 20.300 -1.47%
2021-03-03 0 30.65 30.60 30.65 29.30 30.95 16,399,687 499,008,865 30.428 20.40 20.37 20.40 19.50 20.60 24,639,703 20.252 5.33%
2021-03-02 0 29.10 29.10 29.20 29.00 29.90 9,093,031 266,291,352 29.285 19.37 19.37 19.43 19.30 19.90 13,661,821 19.492 -1.19%
2021-03-01 0 29.45 29.40 29.45 29.35 30.15 9,685,922 286,520,754 29.581 19.60 19.57 19.60 19.53 20.07 14,552,609 19.689 -0.51%
2021-02-26 0 29.60 29.60 29.65 29.50 31.40 21,934,509 662,650,148 30.210 19.70 19.70 19.73 19.63 20.90 32,955,494 20.107 -7.06%
2021-02-25 0 31.85 31.85 31.90 31.40 32.70 14,267,600 459,385,930 32.198 21.20 21.20 21.23 20.90 21.76 21,436,349 21.430 0.63%
2021-02-24 0 31.65 31.65 31.70 31.25 33.20 18,520,543 596,527,855 32.209 21.07 21.07 21.10 20.80 22.10 27,826,182 21.438 -1.25%
2021-02-23 0 32.05 32.05 32.10 31.60 32.65 10,806,389 347,862,315 32.190 21.33 21.33 21.37 21.03 21.73 16,236,055 21.425 1.58%
2021-02-22 0 31.55 31.55 31.65 31.50 32.55 11,748,560 375,507,999 31.962 21.00 21.00 21.07 20.97 21.66 17,651,619 21.273 -1.71%
2021-02-19 0 32.10 32.05 32.10 31.05 32.15 10,704,461 340,229,019 31.784 21.37 21.33 21.37 20.67 21.40 16,082,913 21.155 2.56%
2021-02-18 0 31.30 31.30 31.35 30.95 32.00 11,021,335 346,028,639 31.396 20.83 20.83 20.87 20.60 21.30 16,559,000 20.897 0.00%
2021-02-17 0 31.30 31.20 31.30 29.80 31.60 9,204,733 285,028,750 30.965 20.83 20.77 20.83 19.83 21.03 13,829,647 20.610 4.16%
2021-02-16 0 30.05 30.00 30.05 29.45 30.05 5,518,394 164,778,145 29.860 20.00 19.97 20.00 19.60 20.00 8,291,109 19.874 2.04%
2021-02-11 0 29.45 29.40 29.45 29.20 29.50 814,488 23,928,468 29.379 19.60 19.57 19.60 19.43 19.63 1,223,727 19.554 -0.17%
2021-02-10 0 29.50 29.45 29.50 29.20 29.90 2,771,417 81,820,460 29.523 19.63 19.60 19.63 19.43 19.90 4,163,914 19.650 1.20%
2021-02-09 0 29.15 29.10 29.15 28.60 29.40 4,333,225 125,620,881 28.990 19.40 19.37 19.40 19.04 19.57 6,510,452 19.295 0.34%
2021-02-08 0 29.05 29.05 29.15 29.00 29.75 5,308,887 155,523,385 29.295 19.34 19.34 19.40 19.30 19.80 7,976,335 19.498 -0.68%
2021-02-05 0 29.25 29.25 29.35 28.90 29.60 6,538,701 191,154,270 29.234 19.47 19.47 19.53 19.24 19.70 9,824,069 19.458 0.17%
2021-02-04 0 29.20 29.15 29.20 28.90 30.20 10,569,942 310,002,073 29.329 19.43 19.40 19.43 19.24 20.10 15,880,805 19.521 -0.34%
2021-02-03 0 29.30 29.30 29.40 28.70 29.60 6,833,806 200,099,827 29.281 19.50 19.50 19.57 19.10 19.70 10,267,449 19.489 0.17%
2021-02-02 0 29.25 29.20 29.25 28.80 29.40 7,626,480 222,360,901 29.156 19.47 19.43 19.47 19.17 19.57 11,458,402 19.406 0.69%
2021-02-01 0 29.05 29.00 29.05 28.40 29.20 9,835,115 282,919,730 28.766 19.34 19.30 19.34 18.90 19.43 14,776,764 19.146 0.35%
2021-01-29 0 28.95 28.90 28.95 28.60 29.60 10,565,579 306,363,886 28.996 19.27 19.24 19.27 19.04 19.70 15,874,250 19.299 -1.03%
2021-01-28 0 29.25 29.25 29.30 29.20 29.90 9,127,777 268,331,576 29.397 19.47 19.47 19.50 19.43 19.90 13,714,025 19.566 -2.50%
2021-01-27 0 30.00 30.00 30.10 29.80 30.40 7,983,436 239,879,272 30.047 19.97 19.97 20.03 19.83 20.23 11,994,710 19.999 -0.66%
2021-01-26 0 30.20 30.15 30.20 29.95 30.95 8,224,236 248,142,566 30.172 20.10 20.07 20.10 19.93 20.60 12,356,500 20.082 -2.58%
2021-01-25 0 31.00 30.90 31.00 30.40 31.30 10,853,220 333,592,629 30.737 20.63 20.57 20.63 20.23 20.83 16,306,416 20.458 -0.64%
2021-01-22 0 31.20 31.15 31.20 31.15 32.85 12,603,889 397,799,195 31.562 20.77 20.73 20.77 20.73 21.86 18,936,708 21.007 -4.73%
2021-01-21 0 32.75 32.75 32.80 32.50 33.50 9,638,205 316,894,634 32.879 21.80 21.80 21.83 21.63 22.30 14,480,917 21.884 -1.21%
2021-01-20 0 33.15 33.10 33.15 32.70 34.20 13,462,320 447,646,705 33.252 22.06 22.03 22.06 21.76 22.76 20,226,457 22.132 -0.60%
2021-01-19 0 33.35 33.30 33.35 31.70 33.65 28,424,162 932,732,328 32.815 22.20 22.16 22.20 21.10 22.40 42,705,870 21.841 5.71%
2021-01-18 0 31.55 31.50 31.55 30.60 31.60 9,894,700 308,614,259 31.190 21.00 20.97 21.00 20.37 21.03 14,866,288 20.759 1.12%
2021-01-15 0 31.20 31.10 31.20 30.75 31.75 11,469,421 357,585,480 31.177 20.77 20.70 20.77 20.47 21.13 17,232,227 20.751 0.81%
2021-01-14 0 30.95 30.90 30.95 30.55 31.50 8,287,981 255,990,029 30.887 20.60 20.57 20.60 20.33 20.97 12,452,273 20.558 -1.12%
2021-01-13 0 31.30 31.25 31.30 31.10 32.30 11,541,358 362,933,234 31.446 20.83 20.80 20.83 20.70 21.50 17,340,308 20.930 -1.42%
2021-01-12 0 31.75 31.70 31.75 29.50 31.75 15,375,545 475,321,626 30.914 21.13 21.10 21.13 19.63 21.13 23,100,981 20.576 7.45%
2021-01-11 0 29.55 29.45 29.55 29.30 30.40 9,612,817 286,362,015 29.790 19.67 19.60 19.67 19.50 20.23 14,442,773 19.827 -1.17%
2021-01-08 0 29.90 29.85 29.90 29.45 30.20 8,546,760 255,036,680 29.840 19.90 19.87 19.90 19.60 20.10 12,841,076 19.861 0.17%
2021-01-07 0 29.85 29.80 29.85 29.50 30.85 8,802,557 264,452,476 30.043 19.87 19.83 19.87 19.63 20.53 13,225,398 19.996 -0.67%
2021-01-06 0 30.05 30.00 30.05 29.05 30.15 6,857,751 203,963,595 29.742 20.00 19.97 20.00 19.34 20.07 10,303,425 19.796 2.21%
2021-01-05 0 29.40 29.40 29.45 28.70 30.00 14,651,254 426,739,100 29.126 19.57 19.57 19.60 19.10 19.97 22,012,770 19.386 -2.65%
2021-01-04 0 30.20 30.15 30.20 29.55 30.45 9,745,400 291,193,312 29.880 20.10 20.07 20.10 19.67 20.27 14,641,972 19.888 -0.17%
2020-12-31 0 30.25 30.15 30.25 29.80 30.65 8,122,400 245,414,672 30.215 20.13 20.07 20.13 19.83 20.40 12,203,496 20.110 1.34%
2020-12-30 0 29.85 29.80 29.85 29.30 30.00 4,484,418 133,405,612 29.749 19.87 19.83 19.87 19.50 19.97 6,737,612 19.800 0.84%
2020-12-29 0 29.60 29.60 29.65 29.55 30.15 4,947,800 147,488,825 29.809 19.70 19.70 19.73 19.67 20.07 7,433,820 19.840 -0.50%
2020-12-28 0 29.75 29.65 29.75 29.55 30.20 4,302,738 128,268,764 29.811 19.80 19.73 19.80 19.67 20.10 6,464,647 19.842 0.51%
2020-12-24 0 29.60 29.60 29.80 29.50 30.40 2,660,900 79,505,645 29.879 19.70 19.70 19.83 19.63 20.23 3,997,868 19.887 -0.50%
2020-12-23 0 29.75 29.70 29.75 29.40 30.10 6,544,036 193,979,538 29.642 19.80 19.77 19.80 19.57 20.03 9,832,084 19.729 -0.67%
2020-12-22 0 29.95 29.90 29.95 29.70 30.85 7,103,264 213,869,520 30.109 19.93 19.90 19.93 19.77 20.53 10,672,296 20.040 -2.12%
2020-12-21 0 30.60 30.55 30.60 30.35 30.95 4,682,653 143,663,051 30.680 20.37 20.33 20.37 20.20 20.60 7,035,450 20.420 -0.81%
2020-12-18 0 30.85 30.80 30.85 30.60 31.45 7,575,593 233,909,216 30.877 20.53 20.50 20.53 20.37 20.93 11,381,946 20.551 -1.44%
2020-12-17 0 31.30 31.30 31.35 30.20 31.40 5,921,713 183,505,206 30.989 20.83 20.83 20.87 20.10 20.90 8,897,075 20.625 2.29%
2020-12-16 0 30.60 30.60 30.65 30.30 30.85 5,625,429 172,260,152 30.622 20.37 20.37 20.40 20.17 20.53 8,451,923 20.381 1.66%
2020-12-15 0 30.10 30.05 30.10 30.00 30.85 8,997,644 272,098,750 30.241 20.03 20.00 20.03 19.97 20.53 13,518,506 20.128 -2.27%
2020-12-14 0 30.80 30.75 30.80 30.50 31.45 8,944,500 276,065,597 30.864 20.50 20.47 20.50 20.30 20.93 13,438,660 20.543 -1.28%
2020-12-11 0 31.20 31.15 31.20 30.70 31.90 6,612,179 205,521,109 31.082 20.77 20.73 20.77 20.43 21.23 9,934,465 20.688 -0.64%
2020-12-10 0 31.40 31.40 31.45 31.35 32.10 3,908,855 123,699,513 31.646 20.90 20.90 20.93 20.87 21.37 5,872,858 21.063 -1.72%
2020-12-09 0 31.95 31.95 32.00 31.90 32.80 4,378,313 141,849,325 32.398 21.27 21.27 21.30 21.23 21.83 6,578,194 21.564 -1.08%
2020-12-08 0 32.30 32.30 32.35 31.80 32.60 9,500,501 306,297,454 32.240 21.50 21.50 21.53 21.17 21.70 14,274,024 21.458 -0.46%
2020-12-07 0 32.45 32.40 32.45 32.20 33.30 5,775,668 187,566,432 32.475 21.60 21.56 21.60 21.43 22.16 8,677,650 21.615 -1.67%
2020-12-04 0 33.00 32.95 33.00 32.75 33.60 4,971,423 164,261,975 33.041 21.96 21.93 21.96 21.80 22.36 7,469,312 21.992 -1.35%
2020-12-03 0 33.45 33.25 33.45 32.90 33.75 7,562,519 252,058,183 33.330 22.26 22.13 22.26 21.90 22.46 11,362,303 22.184 -0.45%
2020-12-02 0 33.60 33.55 33.60 33.40 34.15 12,864,743 432,763,562 33.640 22.36 22.33 22.36 22.23 22.73 19,328,628 22.390 0.00%
2020-12-01 0 33.60 33.55 33.60 32.70 34.10 11,817,075 396,936,883 33.590 22.36 22.33 22.36 21.76 22.70 17,754,559 22.357 3.23%
2020-11-30 0 32.55 32.55 32.60 32.55 35.40 15,091,765 508,940,205 33.723 21.66 21.66 21.70 21.66 23.56 22,674,616 22.445 -3.70%
2020-11-27 0 33.80 33.80 33.85 33.15 34.00 10,649,865 357,533,313 33.572 22.50 22.50 22.53 22.06 22.63 16,000,885 22.345 1.96%
2020-11-26 0 33.15 33.15 33.20 32.20 33.25 7,546,886 248,141,913 32.880 22.06 22.06 22.10 21.43 22.13 11,338,816 21.884 2.79%
2020-11-25 0 32.25 32.20 32.25 32.05 33.25 9,962,180 325,273,175 32.651 21.46 21.43 21.46 21.33 22.13 14,967,673 21.732 1.26%
2020-11-24 0 31.85 31.80 31.85 31.65 32.35 4,248,851 135,442,974 31.878 21.20 21.17 21.20 21.07 21.53 6,383,684 21.217 -1.24%
2020-11-23 0 32.25 32.25 32.30 31.90 32.60 3,746,324 120,755,490 32.233 21.46 21.46 21.50 21.23 21.70 5,628,663 21.454 0.00%
2020-11-20 0 32.25 32.15 32.25 31.85 32.35 4,245,182 136,247,945 32.095 21.46 21.40 21.46 21.20 21.53 6,378,172 21.362 0.16%
2020-11-19 0 32.20 32.15 32.20 31.95 33.00 4,684,600 151,325,020 32.303 21.43 21.40 21.43 21.27 21.96 7,038,375 21.500 -1.98%
2020-11-18 0 32.85 32.75 32.85 32.20 33.40 7,593,600 249,274,859 32.827 21.86 21.80 21.86 21.43 22.23 11,409,001 21.849 1.70%
2020-11-17 0 32.30 32.30 32.35 31.80 32.80 6,831,500 222,152,900 32.519 21.50 21.50 21.53 21.17 21.83 10,263,984 21.644 1.73%
2020-11-16 0 31.75 31.70 31.75 31.15 31.85 4,851,400 153,359,385 31.611 21.13 21.10 21.13 20.73 21.20 7,288,984 21.040 2.58%
2020-11-13 0 30.95 30.90 30.95 30.85 32.60 10,994,824 343,602,853 31.251 20.60 20.57 20.60 20.53 21.70 16,519,169 20.800 -5.06%
2020-11-12 0 32.60 32.55 32.60 32.10 33.40 6,377,400 207,158,111 32.483 21.70 21.66 21.70 21.37 22.23 9,581,722 21.620 -1.06%
2020-11-11 0 32.95 32.90 32.95 32.55 33.30 8,741,134 288,399,895 32.993 21.93 21.90 21.93 21.66 22.16 13,133,113 21.960 0.76%
2020-11-10 0 32.70 32.65 32.70 32.50 33.95 11,336,678 376,620,734 33.221 21.76 21.73 21.76 21.63 22.60 17,032,787 22.112 1.08%
2020-11-09 0 32.35 32.25 32.35 31.85 32.85 6,125,800 198,904,940 32.470 21.53 21.46 21.53 21.20 21.86 9,203,706 21.611 1.89%
2020-11-06 0 31.75 31.70 31.75 31.50 32.10 4,621,946 146,718,782 31.744 21.13 21.10 21.13 20.97 21.37 6,944,241 21.128 -0.78%
2020-11-05 0 32.00 31.95 32.00 31.45 32.40 4,615,423 146,529,650 31.748 21.30 21.27 21.30 20.93 21.56 6,934,440 21.131 2.07%
2020-11-04 0 31.35 31.30 31.35 31.15 32.15 5,603,038 177,714,281 31.717 20.87 20.83 20.87 20.73 21.40 8,418,282 21.111 -2.49%
2020-11-03 0 32.15 32.15 32.20 31.00 32.65 8,187,980 264,867,402 32.348 21.40 21.40 21.43 20.63 21.73 12,302,027 21.530 3.38%
2020-11-02 0 31.10 31.10 31.15 30.80 31.70 8,627,534 269,889,888 31.282 20.70 20.70 20.73 20.50 21.10 12,962,435 20.821 0.81%
2020-10-30 0 30.85 30.80 30.85 30.45 32.70 14,402,285 452,660,100 31.430 20.53 20.50 20.53 20.27 21.76 21,638,707 20.919 -3.89%
2020-10-29 0 32.10 32.10 32.25 30.45 32.40 10,341,830 326,825,792 31.602 21.37 21.37 21.46 20.27 21.56 15,538,078 21.034 2.56%
2020-10-28 0 31.30 31.05 31.30 30.25 31.35 11,438,800 353,197,190 30.877 20.83 20.67 20.83 20.13 20.87 17,186,220 20.551 0.16%
2020-10-27 0 31.25 31.15 31.25 30.75 32.00 8,929,949 278,493,665 31.186 20.80 20.73 20.80 20.47 21.30 13,416,798 20.757 -3.25%
2020-10-23 0 32.30 32.20 32.30 30.55 32.45 15,673,325 500,560,549 31.937 21.50 21.43 21.50 20.33 21.60 23,548,380 21.257 4.53%
2020-10-22 0 30.90 30.85 30.90 30.10 30.90 7,137,544 218,577,625 30.624 20.57 20.53 20.57 20.03 20.57 10,723,800 20.382 0.16%
2020-10-21 0 30.85 30.80 30.85 30.40 31.45 5,206,370 160,579,486 30.843 20.53 20.50 20.53 20.23 20.93 7,822,308 20.528 0.16%
2020-10-20 0 30.80 30.75 30.80 30.50 31.35 4,067,782 125,153,594 30.767 20.50 20.47 20.50 20.30 20.87 6,111,637 20.478 -1.75%
2020-10-19 0 31.35 31.35 31.40 31.10 32.45 15,894,132 505,623,471 31.812 20.87 20.87 20.90 20.70 21.60 23,880,132 21.173 0.48%
2020-10-16 0 31.20 31.15 31.20 29.75 31.75 14,183,397 440,978,049 31.091 20.77 20.73 20.77 19.80 21.13 21,309,839 20.694 5.41%
2020-10-15 0 29.60 29.60 29.70 29.40 30.50 6,543,958 196,617,536 30.046 19.70 19.70 19.77 19.57 20.30 9,831,967 19.998 -0.67%
2020-10-14 0 29.80 29.70 29.80 29.30 30.70 8,417,454 249,906,387 29.689 19.83 19.77 19.83 19.50 20.43 12,646,800 19.760 -1.97%
2020-10-12 0 30.40 30.40 30.45 29.15 30.70 8,819,780 267,429,522 30.322 20.23 20.23 20.27 19.40 20.43 13,251,275 20.181 3.93%
2020-10-09 0 29.25 29.20 29.25 29.10 30.15 5,037,419 148,318,957 29.443 19.47 19.43 19.47 19.37 20.07 7,568,468 19.597 -2.34%
2020-10-08 0 29.95 29.90 29.95 29.35 29.95 2,994,994 88,822,032 29.657 19.93 19.90 19.93 19.53 19.93 4,499,827 19.739 0.50%
2020-10-07 0 29.80 29.80 29.85 29.25 29.80 2,234,030 66,283,451 29.670 19.83 19.83 19.87 19.47 19.83 3,356,517 19.748 0.34%
2020-10-06 0 29.70 29.65 29.70 29.30 29.80 2,799,642 82,863,213 29.598 19.77 19.73 19.77 19.50 19.83 4,206,321 19.700 0.68%
2020-10-05 0 29.50 29.50 29.60 28.75 29.70 3,413,800 100,479,487 29.433 19.63 19.63 19.70 19.14 19.77 5,129,062 19.590 2.25%
2020-09-30 0 28.85 28.85 28.95 28.50 29.30 2,961,800 85,783,750 28.963 19.20 19.20 19.27 18.97 19.50 4,449,955 19.277 0.00%
2020-09-29 0 28.85 28.80 28.85 28.80 29.40 3,545,779 102,893,676 29.019 19.20 19.17 19.20 19.17 19.57 5,327,354 19.314 -0.69%
2020-09-28 0 29.05 29.05 29.10 28.80 29.55 7,439,796 217,011,312 29.169 19.34 19.34 19.37 19.17 19.67 11,177,918 19.414 0.69%
2020-09-25 0 28.85 28.80 28.85 28.45 29.50 4,928,200 142,469,200 28.909 19.20 19.17 19.20 18.94 19.63 7,404,372 19.241 -0.52%
2020-09-24 0 29.00 29.00 29.05 28.75 29.85 14,283,500 415,295,920 29.075 19.30 19.30 19.34 19.14 19.87 21,460,238 19.352 -3.17%
2020-09-23 0 29.95 29.95 30.00 29.90 30.45 5,215,288 156,746,332 30.055 19.93 19.93 19.97 19.90 20.27 7,835,707 20.004 -1.32%
2020-09-22 0 30.35 30.30 30.35 30.05 31.05 8,970,934 273,370,106 30.473 20.20 20.17 20.20 20.00 20.67 13,478,376 20.282 -2.25%
2020-09-21 0 31.05 31.05 31.10 30.90 32.55 9,022,358 285,291,395 31.620 20.67 20.67 20.70 20.57 21.66 13,555,638 21.046 -2.97%
2020-09-18 0 32.00 31.95 32.00 29.80 32.40 18,967,054 599,142,226 31.589 21.30 21.27 21.30 19.83 21.56 28,497,042 21.025 7.02%
2020-09-17 0 29.90 29.90 29.95 29.70 30.40 4,420,381 132,585,111 29.994 19.90 19.90 19.93 19.77 20.23 6,641,400 19.963 -0.50%
2020-09-16 0 30.05 30.05 30.10 29.85 30.55 4,324,100 130,472,980 30.173 20.00 20.00 20.03 19.87 20.33 6,496,742 20.083 0.17%
2020-09-15 0 30.00 29.95 30.00 29.65 30.30 3,967,298 119,271,740 30.064 19.97 19.93 19.97 19.73 20.17 5,960,665 20.010 0.00%
2020-09-14 0 30.00 29.95 30.00 29.70 30.65 5,854,356 175,944,135 30.054 19.97 19.93 19.97 19.77 20.40 8,795,875 20.003 -0.83%
2020-09-11 0 30.25 30.20 30.25 30.00 30.45 2,925,570 88,347,526 30.198 20.13 20.10 20.13 19.97 20.27 4,395,521 20.099 -0.33%
2020-09-10 0 30.35 30.25 30.35 30.15 31.05 6,572,876 201,143,751 30.602 20.20 20.13 20.20 20.07 20.67 9,875,415 20.368 0.17%
2020-09-09 0 30.30 30.25 30.30 30.05 30.85 5,650,171 171,707,655 30.390 20.17 20.13 20.17 20.00 20.53 8,489,097 20.227 -2.26%
2020-09-08 0 31.00 30.90 31.00 29.65 31.35 13,305,952 409,094,639 30.745 20.63 20.57 20.63 19.73 20.87 19,991,522 20.463 4.55%
2020-09-07 0 29.65 29.60 29.65 29.35 30.60 5,737,340 170,895,189 29.786 19.73 19.70 19.73 19.53 20.37 8,620,064 19.825 -1.82%
2020-09-04 0 30.20 30.15 30.20 29.55 30.30 7,585,910 227,461,469 29.985 20.10 20.07 20.10 19.67 20.17 11,397,447 19.957 -1.47%
2020-09-03 0 30.65 30.60 30.65 30.40 31.25 4,867,700 149,602,491 30.734 20.40 20.37 20.40 20.23 20.80 7,313,474 20.456 -0.65%
2020-09-02 0 30.85 30.80 30.85 30.40 31.60 7,372,200 226,508,650 30.725 20.53 20.50 20.53 20.23 21.03 11,076,359 20.450 -0.64%
2020-09-01 0 31.05 31.00 31.05 30.65 31.20 4,910,912 152,228,275 30.998 20.67 20.63 20.67 20.40 20.77 7,378,398 20.632 0.32%
2020-08-31 0 30.95 30.95 31.00 30.95 32.55 8,907,100 280,774,529 31.523 20.60 20.60 20.63 20.60 21.66 13,382,469 20.981 -2.98%
2020-08-28 0 31.90 31.90 31.95 31.35 32.60 8,300,753 266,843,439 32.147 21.23 21.23 21.27 20.87 21.70 12,471,463 21.396 0.79%
2020-08-27 0 31.65 31.65 31.70 30.85 32.05 11,073,269 347,375,853 31.371 21.07 21.07 21.10 20.53 21.33 16,637,028 20.880 -0.47%
2020-08-26 0 31.80 31.80 31.85 31.55 33.75 22,237,465 721,362,020 32.439 21.17 21.17 21.20 21.00 22.46 33,410,670 21.591 -7.69%
2020-08-25 0 34.45 34.40 34.45 34.35 35.60 6,709,500 233,410,246 34.788 22.93 22.90 22.93 22.86 23.69 10,080,685 23.154 -1.01%
2020-08-24 0 34.80 34.70 34.80 34.65 35.70 9,079,836 317,470,259 34.964 23.16 23.10 23.16 23.06 23.76 13,641,996 23.272 -1.69%
2020-08-21 0 35.40 35.35 35.40 35.10 35.85 10,365,373 367,466,397 35.451 23.56 23.53 23.56 23.36 23.86 15,573,450 23.596 1.14%
2020-08-20 0 35.00 34.95 35.00 34.00 35.15 8,473,064 293,046,516 34.586 23.30 23.26 23.30 22.63 23.40 12,730,351 23.020 0.57%
2020-08-19 0 34.80 34.80 34.85 34.55 35.50 7,758,062 270,548,667 34.873 23.16 23.16 23.20 23.00 23.63 11,656,097 23.211 -2.93%
2020-08-18 0 35.85 35.80 35.85 35.25 36.60 9,888,089 352,326,083 35.631 23.86 23.83 23.86 23.46 24.36 14,856,355 23.716 -0.28%
2020-08-17 0 35.95 35.90 35.95 33.90 36.75 26,837,016 955,753,368 35.613 23.93 23.89 23.93 22.56 24.46 40,321,263 23.703 7.31%
2020-08-14 0 33.50 33.50 33.55 32.15 34.05 11,596,056 385,087,033 33.208 22.30 22.30 22.33 21.40 22.66 17,422,489 22.103 3.08%
2020-08-13 0 32.50 32.50 32.55 32.35 33.35 5,026,957 163,865,833 32.597 21.63 21.63 21.66 21.53 22.20 7,552,749 21.696 -0.76%
2020-08-12 0 32.75 32.70 32.75 31.70 32.95 11,408,516 370,908,786 32.512 21.80 21.76 21.80 21.10 21.93 17,140,720 21.639 0.92%
2020-08-11 0 32.45 32.40 32.45 32.05 33.30 9,090,808 298,148,429 32.797 21.60 21.56 21.60 21.33 22.16 13,658,481 21.829 1.09%
2020-08-10 0 32.10 32.10 32.15 30.75 32.60 10,988,000 352,075,840 32.042 21.37 21.37 21.40 20.47 21.70 16,508,916 21.326 2.88%
2020-08-07 0 31.20 31.15 31.20 30.60 31.90 8,243,775 256,865,462 31.159 20.77 20.73 20.77 20.37 21.23 12,385,856 20.739 -1.11%
2020-08-06 0 31.55 31.50 31.55 30.90 31.90 6,310,172 198,096,210 31.393 21.00 20.97 21.00 20.57 21.23 9,480,715 20.895 -0.16%
2020-08-05 0 31.60 31.55 31.60 31.00 32.30 7,834,749 246,001,022 31.399 21.03 21.00 21.03 20.63 21.50 11,771,315 20.898 -1.10%
2020-08-04 0 31.95 31.95 32.00 30.35 32.85 19,668,515 625,753,858 31.815 21.27 21.27 21.30 20.20 21.86 29,550,952 21.175 5.62%
2020-08-03 0 30.25 30.25 30.30 30.00 30.85 11,815,592 358,009,052 30.300 20.13 20.13 20.17 19.97 20.53 17,752,331 20.167 -0.17%
2020-07-31 0 30.30 30.30 30.35 30.05 30.95 4,477,827 136,480,848 30.479 20.17 20.17 20.20 20.00 20.60 6,727,709 20.286 0.33%
2020-07-30 0 30.20 30.15 30.20 30.10 31.05 4,939,504 150,683,792 30.506 20.10 20.07 20.10 20.03 20.67 7,421,356 20.304 -1.47%
2020-07-29 0 30.65 30.60 30.65 29.85 31.00 7,118,600 217,558,731 30.562 20.40 20.37 20.40 19.87 20.63 10,695,338 20.341 1.16%
2020-07-28 0 30.30 30.25 30.30 30.05 30.85 5,439,297 165,020,270 30.339 20.17 20.13 20.17 20.00 20.53 8,172,269 20.193 0.50%
2020-07-27 0 30.15 30.10 30.15 29.90 31.50 14,377,416 437,210,608 30.410 20.07 20.03 20.07 19.90 20.97 21,601,342 20.240 -2.58%
2020-07-24 0 30.95 30.90 30.95 30.65 32.35 14,160,122 440,322,611 31.096 20.60 20.57 20.60 20.40 21.53 21,274,869 20.697 -3.73%
2020-07-23 0 32.15 32.15 32.25 31.60 32.75 8,911,700 286,754,560 32.177 21.40 21.40 21.46 21.03 21.80 13,389,380 21.417 -0.46%
2020-07-22 0 32.30 32.30 32.35 32.30 34.20 13,143,867 436,483,817 33.208 21.50 21.50 21.53 21.50 22.76 19,747,997 22.103 -4.72%
2020-07-21 0 33.90 33.90 33.95 33.00 35.50 18,970,742 641,736,033 33.828 22.56 22.56 22.60 21.96 23.63 28,502,583 22.515 0.00%
2020-07-20 0 33.90 33.85 33.90 31.10 33.95 24,334,259 802,098,693 32.962 22.56 22.53 22.56 20.70 22.60 36,560,997 21.939 10.78%
2020-07-17 0 30.60 30.55 30.60 30.50 31.70 8,391,035 259,997,892 30.985 20.37 20.33 20.37 20.30 21.10 12,607,107 20.623 -0.97%
2020-07-16 0 30.90 30.85 30.90 30.80 32.80 20,151,006 640,622,291 31.791 20.57 20.53 20.57 20.50 21.83 30,275,870 21.160 -2.22%
2020-07-15 0 31.60 31.60 31.65 31.00 33.15 14,191,951 449,762,188 31.691 21.03 21.03 21.07 20.63 22.06 21,322,691 21.093 -1.86%
2020-07-14 0 32.20 32.20 32.25 32.00 33.80 18,489,279 601,455,931 32.530 21.43 21.43 21.46 21.30 22.50 27,779,209 21.651 -2.28%
2020-07-13 0 32.95 32.90 32.95 32.10 34.05 17,945,597 595,944,733 33.208 21.93 21.90 21.93 21.37 22.66 26,962,354 22.103 1.23%
2020-07-10 0 32.55 32.55 32.60 32.05 34.05 18,929,100 622,485,790 32.885 21.66 21.66 21.70 21.33 22.66 28,440,018 21.888 -5.38%
2020-07-09 0 34.40 34.35 34.40 34.20 35.90 24,617,028 859,238,747 34.904 22.90 22.86 22.90 22.76 23.89 36,985,843 23.232 0.44%
2020-07-08 0 34.25 34.25 34.30 32.20 34.90 34,235,558 1,154,818,121 33.732 22.80 22.80 22.83 21.43 23.23 51,437,199 22.451 6.51%
2020-07-07 0 33.70 33.70 33.75 33.55 37.30 51,061,230 1,779,737,455 34.855 21.40 21.40 21.44 21.31 23.69 80,395,914 22.137 0.15%
2020-07-06 0 33.65 33.60 33.65 29.95 33.70 44,823,905 1,447,855,816 32.301 21.37 21.34 21.37 19.02 21.40 70,575,245 20.515 14.65%
2020-07-03 0 29.35 29.30 29.35 28.80 29.95 21,562,723 633,489,326 29.379 18.64 18.61 18.64 18.29 19.02 33,950,511 18.659 2.44%
2020-07-02 0 28.65 28.60 28.65 26.40 28.75 29,124,800 810,936,525 27.844 18.20 18.16 18.20 16.77 18.26 45,857,002 17.684 10.40%
2020-06-30 0 25.95 25.90 25.95 25.70 26.30 12,631,137 328,496,110 26.007 16.48 16.45 16.48 16.32 16.70 19,887,727 16.518 1.17%
2020-06-29 0 25.65 25.65 25.70 25.25 26.35 14,171,874 362,054,518 25.547 16.29 16.29 16.32 16.04 16.74 22,313,618 16.226 -2.66%
2020-06-26 0 26.35 26.30 26.35 26.05 26.70 5,409,029 142,721,875 26.386 16.74 16.70 16.74 16.54 16.96 8,516,517 16.758 0.38%
2020-06-24 0 26.25 26.25 26.30 26.20 26.85 2,910,396 76,932,094 26.434 16.67 16.67 16.70 16.64 17.05 4,582,419 16.789 -0.76%
2020-06-23 0 26.45 26.45 26.50 25.95 26.55 3,972,199 104,912,929 26.412 16.80 16.80 16.83 16.48 16.86 6,254,228 16.775 -0.19%
2020-06-22 0 26.50 26.45 26.50 26.20 27.10 8,277,282 220,338,453 26.620 16.83 16.80 16.83 16.64 17.21 13,032,582 16.907 -1.12%
2020-06-19 0 26.80 26.80 26.85 25.85 26.95 26,459,733 699,991,954 26.455 17.02 17.02 17.05 16.42 17.12 41,660,854 16.802 1.52%
2020-06-18 0 26.40 26.40 26.50 25.85 26.60 6,844,527 179,994,250 26.298 16.77 16.77 16.83 16.42 16.89 10,776,709 16.702 0.76%
2020-06-17 0 26.20 26.20 26.25 25.65 26.90 19,468,523 511,190,425 26.257 16.64 16.64 16.67 16.29 17.08 30,653,192 16.677 1.16%
2020-06-16 0 25.90 25.85 25.90 25.70 26.15 7,093,005 184,072,593 25.951 16.45 16.42 16.45 16.32 16.61 11,167,937 16.482 2.78%
2020-06-15 0 25.20 25.20 25.25 25.15 25.80 7,952,685 202,154,140 25.420 16.01 16.01 16.04 15.97 16.39 12,521,504 16.145 -2.70%
2020-06-12 0 25.90 25.90 25.95 25.70 26.30 8,672,642 224,983,549 25.942 16.45 16.45 16.48 16.32 16.70 13,655,076 16.476 -2.08%
2020-06-11 0 26.45 26.40 26.45 26.10 27.30 11,783,682 313,808,499 26.631 16.80 16.77 16.80 16.58 17.34 18,553,409 16.914 -3.64%
2020-06-10 0 27.45 27.35 27.45 26.85 27.65 10,434,925 284,140,493 27.230 17.43 17.37 17.43 17.05 17.56 16,429,791 17.294 0.18%
2020-06-09 0 27.40 27.35 27.40 26.85 27.70 12,214,519 334,612,659 27.395 17.40 17.37 17.40 17.05 17.59 19,231,762 17.399 1.86%
2020-06-08 0 26.90 26.85 26.90 26.50 27.15 12,228,819 328,852,154 26.892 17.08 17.05 17.08 16.83 17.24 19,254,277 17.079 2.09%
2020-06-05 0 26.35 26.30 26.35 25.30 26.35 18,629,414 485,470,553 26.059 16.74 16.70 16.74 16.07 16.74 29,332,015 16.551 4.36%
2020-06-04 0 25.25 25.25 25.30 25.20 26.35 7,847,772 201,045,563 25.618 16.04 16.04 16.07 16.01 16.74 12,356,318 16.271 -2.13%
2020-06-03 0 25.80 25.80 25.85 25.80 26.50 7,984,909 208,101,891 26.062 16.39 16.39 16.42 16.39 16.83 12,572,240 16.552 1.18%
2020-06-02 0 25.50 25.45 25.50 25.10 25.65 4,704,078 119,851,758 25.478 16.20 16.16 16.20 15.94 16.29 7,406,572 16.182 1.39%
2020-06-01 0 25.15 25.15 25.20 24.45 25.30 10,990,525 275,707,190 25.086 15.97 15.97 16.01 15.53 16.07 17,304,583 15.933 4.36%
2020-05-29 0 24.10 24.10 24.15 24.00 24.60 8,087,733 195,680,134 24.195 15.31 15.31 15.34 15.24 15.62 12,734,137 15.367 -1.83%
2020-05-28 0 24.55 24.50 24.55 24.15 25.05 8,297,824 204,282,814 24.619 15.59 15.56 15.59 15.34 15.91 13,064,925 15.636 -0.41%
2020-05-27 0 24.65 24.60 24.65 24.40 25.05 3,916,256 96,629,104 24.674 15.66 15.62 15.66 15.50 15.91 6,166,146 15.671 0.20%
2020-05-26 0 24.60 24.60 24.65 24.30 24.75 4,600,600 113,206,651 24.607 15.62 15.62 15.66 15.43 15.72 7,243,645 15.628 2.07%
2020-05-25 0 24.10 24.05 24.10 23.65 24.35 6,030,726 145,202,793 24.077 15.31 15.27 15.31 15.02 15.47 9,495,379 15.292 -0.62%
2020-05-22 0 24.25 24.20 24.25 24.05 25.70 14,247,932 349,771,910 24.549 15.40 15.37 15.40 15.27 16.32 22,433,371 15.592 -6.37%
2020-05-21 0 25.90 25.85 25.90 25.60 26.45 8,382,210 216,964,045 25.884 16.45 16.42 16.45 16.26 16.80 13,197,791 16.439 -1.71%
2020-05-20 0 26.35 26.30 26.35 26.25 26.75 3,501,769 92,656,154 26.460 16.74 16.70 16.74 16.67 16.99 5,513,536 16.805 -0.75%
2020-05-19 0 26.55 26.55 26.60 26.20 26.85 12,496,721 332,050,664 26.571 16.86 16.86 16.89 16.64 17.05 19,676,089 16.876 3.31%
2020-05-18 0 25.70 25.70 25.75 25.55 26.10 9,123,802 234,610,217 25.714 16.32 16.32 16.35 16.23 16.58 14,365,428 16.332 -1.34%
2020-05-15 0 26.05 26.00 26.05 25.85 26.20 11,452,294 297,558,043 25.982 16.54 16.51 16.54 16.42 16.64 18,031,639 16.502 0.00%
2020-05-14 0 26.05 26.00 26.05 25.80 26.25 8,715,283 226,970,650 26.043 16.54 16.51 16.54 16.39 16.67 13,722,214 16.540 -1.51%
2020-05-13 0 26.45 26.40 26.45 26.00 26.55 6,996,334 184,279,180 26.339 16.80 16.77 16.80 16.51 16.86 11,015,729 16.729 0.38%
2020-05-12 0 26.35 26.35 26.40 26.05 26.85 8,443,913 222,552,223 26.357 16.74 16.74 16.77 16.54 17.05 13,294,942 16.740 -2.23%
2020-05-11 0 26.95 26.95 27.00 26.85 27.60 8,480,700 230,198,345 27.144 17.12 17.12 17.15 17.05 17.53 13,352,863 17.240 -0.37%
2020-05-08 0 27.05 26.95 27.05 26.65 27.10 7,381,588 198,709,955 26.920 17.18 17.12 17.18 16.93 17.21 11,622,311 17.097 1.31%
2020-05-07 0 26.70 26.70 26.75 26.35 26.85 7,911,975 210,830,882 26.647 16.96 16.96 16.99 16.74 17.05 12,457,406 16.924 0.19%
2020-05-06 0 26.65 26.65 26.75 26.25 27.10 15,189,700 406,419,355 26.756 16.93 16.93 16.99 16.67 17.21 23,916,185 16.993 -0.74%
2020-05-05 0 26.85 26.70 26.85 25.80 26.85 8,682,107 230,262,153 26.521 17.05 16.96 17.05 16.39 17.05 13,669,979 16.844 4.07%
2020-05-04 0 25.80 25.75 25.80 25.40 25.85 8,668,776 223,145,088 25.741 16.39 16.35 16.39 16.13 16.42 13,648,989 16.349 -4.09%
2020-04-29 0 26.90 26.90 26.95 26.10 27.10 9,707,131 259,562,582 26.739 17.08 17.08 17.12 16.58 17.21 15,283,879 16.983 4.47%
2020-04-28 0 25.75 25.70 25.75 25.10 25.80 4,103,094 104,881,450 25.562 16.35 16.32 16.35 15.94 16.39 6,460,322 16.235 1.78%
2020-04-27 0 25.30 25.25 25.30 24.70 25.45 8,030,809 202,403,206 25.203 16.07 16.04 16.07 15.69 16.16 12,644,510 16.007 2.64%
2020-04-24 0 24.65 24.65 24.70 24.40 25.00 4,154,032 102,638,584 24.708 15.66 15.66 15.69 15.50 15.88 6,540,524 15.693 0.00%
2020-04-23 0 24.65 24.65 24.70 24.50 25.00 4,274,135 105,754,832 24.743 15.66 15.66 15.69 15.56 15.88 6,729,626 15.715 0.20%
2020-04-22 0 24.60 24.55 24.60 23.95 24.65 4,301,647 104,978,560 24.404 15.62 15.59 15.62 15.21 15.66 6,772,944 15.500 0.61%
2020-04-21 0 24.45 24.45 24.55 24.35 25.00 7,050,828 173,230,719 24.569 15.53 15.53 15.59 15.47 15.88 11,101,530 15.604 -2.40%
2020-04-20 0 25.05 25.00 25.05 24.85 25.60 8,682,343 218,685,421 25.187 15.91 15.88 15.91 15.78 16.26 13,670,350 15.997 -1.38%
2020-04-17 0 25.40 25.35 25.40 24.90 25.65 11,421,948 289,276,799 25.326 16.13 16.10 16.13 15.81 16.29 17,983,859 16.085 3.25%
2020-04-16 0 24.60 24.60 24.65 24.15 24.80 8,833,878 217,149,784 24.581 15.62 15.62 15.66 15.34 15.75 13,908,942 15.612 0.00%
2020-04-15 0 24.60 24.55 24.60 24.50 25.35 7,057,718 175,690,849 24.893 15.62 15.59 15.62 15.56 16.10 11,112,378 15.810 -1.60%
2020-04-14 0 25.00 25.00 25.05 24.45 25.10 8,389,313 209,035,650 24.917 15.88 15.88 15.91 15.53 15.94 13,208,975 15.825 1.63%
2020-04-09 0 24.60 24.60 24.65 24.30 24.65 8,713,100 213,208,257 24.470 15.62 15.62 15.66 15.43 15.66 13,718,777 15.541 1.86%
2020-04-08 0 24.15 24.10 24.15 24.00 24.95 14,421,198 351,442,203 24.370 15.34 15.31 15.34 15.24 15.85 22,706,178 15.478 -4.36%
2020-04-07 0 25.25 25.25 25.30 24.55 25.35 14,565,421 362,884,895 24.914 16.04 16.04 16.07 15.59 16.10 22,933,258 15.824 1.61%
2020-04-06 0 24.85 24.80 24.85 24.20 25.15 4,880,100 120,684,882 24.730 15.78 15.75 15.78 15.37 15.97 7,683,718 15.707 2.05%
2020-04-03 0 24.35 24.30 24.35 24.00 24.70 3,428,057 83,336,428 24.310 15.47 15.43 15.47 15.24 15.69 5,397,476 15.440 -0.20%
2020-04-02 0 24.40 24.40 24.45 23.50 24.60 4,572,992 110,486,473 24.161 15.50 15.50 15.53 14.93 15.62 7,200,177 15.345 1.46%
2020-04-01 0 24.05 24.05 24.10 23.70 24.85 12,660,827 306,912,932 24.241 15.27 15.27 15.31 15.05 15.78 19,934,474 15.396 -0.41%
2020-03-31 0 24.15 24.15 24.20 23.90 24.60 15,888,098 384,889,825 24.225 15.34 15.34 15.37 15.18 15.62 25,015,813 15.386 2.55%
2020-03-30 0 23.55 23.55 23.60 22.50 23.90 13,823,962 324,324,204 23.461 14.96 14.96 14.99 14.29 15.18 21,765,830 14.901 1.07%
2020-03-27 0 23.30 23.30 23.35 23.20 24.60 19,177,590 456,255,557 23.791 14.80 14.80 14.83 14.73 15.62 30,195,118 15.110 -2.51%
2020-03-26 0 23.90 23.85 23.90 23.65 24.50 21,735,378 521,797,047 24.007 15.18 15.15 15.18 15.02 15.56 34,222,356 15.247 -0.21%
2020-03-25 0 23.95 23.90 23.95 23.10 24.15 22,846,300 540,645,357 23.664 15.21 15.18 15.21 14.67 15.34 35,971,503 15.030 6.68%
2020-03-24 0 22.45 22.45 22.50 21.35 22.55 16,228,754 357,786,170 22.046 14.26 14.26 14.29 13.56 14.32 25,552,176 14.002 7.16%
2020-03-23 0 20.95 20.95 21.00 20.50 21.35 17,196,390 360,449,560 20.961 13.31 13.31 13.34 13.02 13.56 27,075,719 13.313 -3.46%
2020-03-20 0 21.70 21.70 21.75 20.85 21.85 20,968,515 447,608,989 21.347 13.78 13.78 13.81 13.24 13.88 33,014,930 13.558 5.08%
2020-03-19 0 20.65 20.60 20.65 20.45 22.00 26,581,597 557,440,673 20.971 13.12 13.08 13.12 12.99 13.97 41,852,729 13.319 -6.35%
2020-03-18 0 22.05 22.05 22.10 21.70 24.00 18,364,436 420,329,578 22.888 14.00 14.00 14.04 13.78 15.24 28,914,807 14.537 -6.77%
2020-03-17 0 23.65 23.60 23.65 22.90 24.20 20,688,083 487,769,751 23.577 15.02 14.99 15.02 14.54 15.37 32,573,390 14.974 -0.63%
2020-03-16 0 23.80 23.75 23.80 23.40 25.10 19,884,484 480,622,434 24.171 15.12 15.08 15.12 14.86 15.94 31,308,123 15.351 -6.67%
2020-03-13 0 25.50 25.45 25.50 24.10 25.95 38,662,762 959,792,113 24.825 16.20 16.16 16.20 15.31 16.48 60,874,525 15.767 -1.73%
2020-03-12 0 25.95 25.90 25.95 25.60 26.45 20,080,799 521,245,165 25.957 16.48 16.45 16.48 16.26 16.80 31,617,221 16.486 -3.89%
2020-03-11 0 27.00 27.00 27.05 26.95 28.00 12,906,832 352,546,131 27.315 17.15 17.15 17.18 17.12 17.78 20,321,809 17.348 -2.88%
2020-03-10 0 27.80 27.75 27.80 27.25 28.30 11,893,508 331,610,041 27.882 17.66 17.62 17.66 17.31 17.97 18,726,330 17.708 0.72%
2020-03-09 0 27.60 27.60 27.65 27.40 28.50 21,109,860 589,403,224 27.921 17.53 17.53 17.56 17.40 18.10 33,237,478 17.733 -6.28%
2020-03-06 0 29.45 29.40 29.45 29.30 30.05 9,488,149 279,972,200 29.508 18.70 18.67 18.70 18.61 19.09 14,939,092 18.741 -2.48%
2020-03-05 0 30.20 30.15 30.20 29.25 30.35 12,752,032 381,965,018 29.953 19.18 19.15 19.18 18.58 19.28 20,078,076 19.024 3.25%
2020-03-04 0 29.25 29.25 29.30 28.85 29.45 7,990,944 233,066,386 29.166 18.58 18.58 18.61 18.32 18.70 12,581,743 18.524 -0.17%
2020-03-03 0 29.30 29.25 29.30 29.25 30.30 10,904,300 323,525,516 29.670 18.61 18.58 18.61 18.58 19.24 17,168,822 18.844 -1.51%
2020-03-02 0 29.75 29.75 29.80 29.50 30.15 10,306,338 307,616,862 29.847 18.89 18.89 18.93 18.74 19.15 16,227,331 18.957 0.34%
2020-02-28 0 29.65 29.60 29.65 29.40 30.10 13,900,537 412,246,965 29.657 18.83 18.80 18.83 18.67 19.12 21,886,398 18.836 -2.31%
2020-02-27 0 30.35 30.35 30.55 29.95 30.60 9,374,495 282,876,158 30.175 19.28 19.28 19.40 19.02 19.43 14,760,144 19.165 0.33%
2020-02-26 0 30.25 30.25 30.30 29.60 30.60 7,589,203 228,779,450 30.145 19.21 19.21 19.24 18.80 19.43 11,949,201 19.146 0.17%
2020-02-25 0 30.20 30.15 30.20 29.70 30.60 7,841,961 236,132,596 30.111 19.18 19.15 19.18 18.86 19.43 12,347,169 19.124 -0.82%
2020-02-24 0 30.45 30.40 30.45 30.35 31.05 7,436,551 227,287,988 30.564 19.34 19.31 19.34 19.28 19.72 11,708,851 19.412 -2.56%
2020-02-21 0 31.25 31.25 31.30 31.10 32.00 8,154,446 256,475,971 31.452 19.85 19.85 19.88 19.75 20.32 12,839,176 19.976 -2.34%
2020-02-20 0 32.00 32.00 32.05 30.95 32.15 11,523,074 364,398,412 31.623 20.32 20.32 20.36 19.66 20.42 18,143,082 20.085 2.89%
2020-02-19 0 31.10 31.10 31.15 30.50 31.55 7,176,131 223,746,326 31.179 19.75 19.75 19.78 19.37 20.04 11,298,819 19.803 2.13%
2020-02-18 0 30.45 30.45 30.50 30.30 30.75 5,825,000 177,892,712 30.540 19.34 19.34 19.37 19.24 19.53 9,171,463 19.396 -1.14%
2020-02-17 0 30.80 30.80 30.85 30.40 31.10 4,911,700 151,432,165 30.831 19.56 19.56 19.59 19.31 19.75 7,733,472 19.581 1.32%
2020-02-14 0 30.40 30.40 30.45 30.05 30.65 5,888,838 179,102,384 30.414 19.31 19.31 19.34 19.09 19.47 9,271,976 19.317 1.16%
2020-02-13 0 30.05 30.00 30.05 30.00 30.65 6,630,449 200,366,484 30.219 19.09 19.05 19.09 19.05 19.47 10,439,643 19.193 -1.80%
2020-02-12 0 30.60 30.60 30.65 30.10 30.90 7,802,176 238,383,679 30.553 19.43 19.43 19.47 19.12 19.63 12,284,527 19.405 -0.16%
2020-02-11 0 30.65 30.65 30.70 30.35 30.95 5,873,842 180,339,394 30.702 19.47 19.47 19.50 19.28 19.66 9,248,365 19.500 1.16%
2020-02-10 0 30.30 30.25 30.30 30.20 30.55 6,503,500 197,527,377 30.372 19.24 19.21 19.24 19.18 19.40 10,239,762 19.290 -1.14%
2020-02-07 0 30.65 30.65 30.70 30.40 31.20 9,672,105 296,974,575 30.704 19.47 19.47 19.50 19.31 19.82 15,228,731 19.501 -1.76%
2020-02-06 0 31.20 31.20 31.25 30.55 31.60 10,771,899 335,620,808 31.157 19.82 19.82 19.85 19.40 20.07 16,960,357 19.789 3.14%
2020-02-05 0 30.25 30.25 30.30 30.05 31.10 10,154,807 309,590,830 30.487 19.21 19.21 19.24 19.09 19.75 15,988,745 19.363 -0.33%
2020-02-04 0 30.35 30.35 30.40 29.25 30.55 13,539,294 409,691,690 30.259 19.28 19.28 19.31 18.58 19.40 21,317,620 19.218 2.88%
2020-02-03 0 29.50 29.50 29.55 29.20 30.15 18,767,586 556,916,481 29.674 18.74 18.74 18.77 18.55 19.15 29,549,567 18.847 0.34%
2020-01-31 0 29.40 29.40 29.45 29.40 30.45 7,085,645 210,333,959 29.685 18.67 18.67 18.70 18.67 19.34 11,156,349 18.853 -1.18%
2020-01-30 0 29.75 29.75 29.80 29.55 30.90 7,987,575 240,088,742 30.058 18.89 18.89 18.93 18.77 19.63 12,576,438 19.090 -3.88%
2020-01-29 0 30.95 30.90 30.95 30.40 31.05 8,280,748 254,898,399 30.782 19.66 19.63 19.66 19.31 19.72 13,038,039 19.550 -3.58%
2020-01-24 0 32.10 32.10 32.15 31.65 32.20 2,050,379 65,465,039 31.928 20.39 20.39 20.42 20.10 20.45 3,228,322 20.278 0.47%
2020-01-23 0 31.95 31.90 31.95 31.20 32.40 8,282,445 263,149,180 31.772 20.29 20.26 20.29 19.82 20.58 13,040,711 20.179 -2.44%
2020-01-22 0 32.75 32.70 32.75 32.00 33.00 5,524,503 180,187,877 32.616 20.80 20.77 20.80 20.32 20.96 8,698,331 20.715 0.15%
2020-01-21 0 32.70 32.65 32.70 32.55 34.50 14,756,531 486,467,626 32.966 20.77 20.74 20.77 20.67 21.91 23,234,160 20.938 -5.63%
2020-01-20 0 34.65 34.65 34.70 34.60 35.60 7,219,178 253,504,351 35.115 22.01 22.01 22.04 21.98 22.61 11,366,597 22.303 0.00%
2020-01-17 0 34.65 34.60 34.65 33.95 34.70 4,760,103 163,331,967 34.313 22.01 21.98 22.01 21.56 22.04 7,494,783 21.793 1.91%
2020-01-16 0 34.00 34.00 34.05 33.80 34.50 4,955,233 168,926,778 34.091 21.59 21.59 21.63 21.47 21.91 7,802,015 21.652 -0.87%
2020-01-15 0 34.30 34.25 34.30 34.15 34.80 6,197,209 213,298,260 34.418 21.78 21.75 21.78 21.69 22.10 9,757,507 21.860 -0.58%
2020-01-14 0 34.50 34.50 34.55 34.50 35.45 7,435,600 259,554,510 34.907 21.91 21.91 21.94 21.91 22.52 11,707,353 22.170 -1.15%
2020-01-13 0 34.90 34.90 34.95 34.60 35.10 5,299,441 184,896,441 34.890 22.17 22.17 22.20 21.98 22.29 8,343,971 22.159 1.01%
2020-01-10 0 34.55 34.50 34.55 34.50 35.00 5,125,011 177,572,467 34.648 21.94 21.91 21.94 21.91 22.23 8,069,331 22.006 -1.00%
2020-01-09 0 34.90 34.90 34.95 34.35 35.00 5,915,087 205,114,643 34.677 22.17 22.17 22.20 21.82 22.23 9,313,305 22.024 3.25%
2020-01-08 0 33.80 33.80 33.85 33.70 34.45 7,621,736 259,303,981 34.022 21.47 21.47 21.50 21.40 21.88 12,000,424 21.608 -3.29%
2020-01-07 0 34.95 34.90 34.95 34.85 35.95 7,232,610 255,520,678 35.329 22.20 22.17 22.20 22.13 22.83 11,387,746 22.438 -0.14%
2020-01-06 0 35.00 34.95 35.00 34.65 35.65 6,864,698 241,298,802 35.151 22.23 22.20 22.23 22.01 22.64 10,808,468 22.325 -0.28%
2020-01-03 0 35.10 35.10 35.15 35.00 36.35 7,867,691 279,849,753 35.569 22.29 22.29 22.32 22.23 23.09 12,387,681 22.591 -1.40%
2020-01-02 0 35.60 35.50 35.60 33.80 35.60 13,252,812 466,457,236 35.197 22.61 22.55 22.61 21.47 22.61 20,866,555 22.354 6.27%
2019-12-31 0 33.50 33.50 33.55 33.35 33.85 2,313,800 77,660,302 33.564 21.28 21.28 21.31 21.18 21.50 3,643,078 21.317 -0.74%
2019-12-30 0 33.75 33.70 33.75 33.15 33.95 5,714,752 192,312,776 33.652 21.44 21.40 21.44 21.05 21.56 8,997,878 21.373 1.35%
2019-12-27 0 33.30 33.25 33.30 33.00 33.75 5,380,318 179,363,309 33.337 21.15 21.12 21.15 20.96 21.44 8,471,312 21.173 1.52%
2019-12-24 0 32.80 32.75 32.80 32.55 32.85 1,205,230 39,456,460 32.738 20.83 20.80 20.83 20.67 20.86 1,897,635 20.792 0.31%
2019-12-23 0 32.70 32.65 32.70 32.50 33.45 3,796,729 124,871,994 32.889 20.77 20.74 20.77 20.64 21.24 5,977,950 20.889 -1.80%
2019-12-20 0 33.30 33.25 33.30 32.90 33.60 5,140,282 171,219,395 33.309 21.15 21.12 21.15 20.90 21.34 8,093,375 21.156 0.00%
2019-12-19 0 33.30 33.25 33.30 33.05 33.95 4,127,074 137,776,613 33.384 21.15 21.12 21.15 20.99 21.56 6,498,079 21.203 -1.19%
2019-12-18 0 33.70 33.70 33.75 33.45 34.35 8,783,953 297,749,468 33.897 21.40 21.40 21.44 21.24 21.82 13,830,335 21.529 -0.74%
2019-12-17 0 33.95 33.95 34.00 33.20 34.20 8,234,298 277,604,416 33.713 21.56 21.56 21.59 21.09 21.72 12,964,903 21.412 1.80%
2019-12-16 0 33.35 33.35 33.40 33.10 33.80 7,259,700 243,357,034 33.522 21.18 21.18 21.21 21.02 21.47 11,430,399 21.290 -0.74%
2019-12-13 0 33.60 33.55 33.60 32.70 33.70 13,695,052 455,655,470 33.272 21.34 21.31 21.34 20.77 21.40 21,562,861 21.131 4.35%
2019-12-12 0 32.20 32.20 32.25 32.00 32.60 6,499,647 209,733,000 32.268 20.45 20.45 20.48 20.32 20.70 10,233,695 20.494 -0.46%
2019-12-11 0 32.35 32.30 32.35 31.40 32.40 11,380,624 365,598,240 32.125 20.55 20.51 20.55 19.94 20.58 17,918,794 20.403 2.70%
2019-12-10 0 31.50 31.45 31.50 30.65 31.75 12,760,280 399,097,163 31.277 20.01 19.97 20.01 19.47 20.17 20,091,063 19.864 2.61%
2019-12-09 0 30.70 30.65 30.70 30.45 30.95 5,277,400 161,772,016 30.654 19.50 19.47 19.50 19.34 19.66 8,309,267 19.469 0.00%
2019-12-06 0 30.70 30.70 30.75 30.35 31.00 9,153,959 281,120,289 30.710 19.50 19.50 19.53 19.28 19.69 14,412,910 19.505 1.15%
2019-12-05 0 30.35 30.35 30.40 29.55 30.50 11,976,289 360,396,857 30.093 19.28 19.28 19.31 18.77 19.37 18,856,669 19.112 2.71%
2019-12-04 0 29.55 29.55 29.60 29.50 30.05 6,253,729 185,545,287 29.670 18.77 18.77 18.80 18.74 19.09 9,846,497 18.844 -1.66%
2019-12-03 0 30.05 30.00 30.05 29.60 30.35 4,729,840 141,968,682 30.016 19.09 19.05 19.09 18.80 19.28 7,447,134 19.064 0.33%
2019-12-02 0 29.95 29.95 30.00 29.90 30.40 5,194,025 156,483,859 30.128 19.02 19.02 19.05 18.99 19.31 8,177,993 19.135 -0.66%
2019-11-29 0 30.15 30.10 30.15 30.00 30.75 6,802,886 206,002,997 30.282 19.15 19.12 19.15 19.05 19.53 10,711,145 19.233 -1.95%
2019-11-28 0 30.75 30.75 30.80 30.70 31.10 6,722,046 207,397,303 30.853 19.53 19.53 19.56 19.50 19.75 10,583,862 19.596 -1.13%
2019-11-27 0 31.10 31.10 31.15 31.00 31.30 4,755,035 148,070,205 31.140 19.75 19.75 19.78 19.69 19.88 7,486,803 19.777 -0.64%
2019-11-26 0 31.30 31.25 31.30 31.10 31.55 7,194,577 224,882,287 31.257 19.88 19.85 19.88 19.75 20.04 11,327,863 19.852 0.16%
2019-11-25 0 31.25 31.25 31.30 30.90 31.55 4,778,608 149,558,306 31.297 19.85 19.85 19.88 19.63 20.04 7,523,919 19.878 0.97%
2019-11-22 0 30.95 30.90 30.95 30.85 31.30 4,151,110 128,846,912 31.039 19.66 19.63 19.66 19.59 19.88 6,535,923 19.714 -0.48%
2019-11-21 0 31.10 31.05 31.10 30.80 31.20 6,027,416 187,165,639 31.052 19.75 19.72 19.75 19.56 19.82 9,490,167 19.722 -1.11%
2019-11-20 0 31.45 31.40 31.45 31.30 31.75 4,704,234 148,013,492 31.464 19.97 19.94 19.97 19.88 20.17 7,406,817 19.983 -1.72%
2019-11-19 0 32.00 32.00 32.05 31.00 32.15 7,075,375 224,475,493 31.726 20.32 20.32 20.36 19.69 20.42 11,140,179 20.150 2.07%
2019-11-18 0 31.35 31.30 31.35 31.15 31.65 6,231,808 195,432,898 31.361 19.91 19.88 19.91 19.78 20.10 9,811,983 19.918 -0.32%
2019-11-15 0 31.45 31.45 31.50 31.35 31.95 4,943,165 155,977,617 31.554 19.97 19.97 20.01 19.91 20.29 7,783,014 20.041 -0.63%
2019-11-14 0 31.65 31.60 31.65 31.35 32.15 7,019,381 222,062,918 31.636 20.10 20.07 20.10 19.91 20.42 11,052,016 20.093 -2.01%
2019-11-13 0 32.30 32.20 32.30 32.00 33.00 7,074,904 229,340,889 32.416 20.51 20.45 20.51 20.32 20.96 11,139,437 20.588 -1.67%
2019-11-12 0 32.85 32.80 32.85 32.10 33.10 5,865,657 192,420,973 32.805 20.86 20.83 20.86 20.39 21.02 9,235,478 20.835 1.23%
2019-11-11 0 32.45 32.40 32.45 32.15 33.00 5,639,769 183,489,024 32.535 20.61 20.58 20.61 20.42 20.96 8,879,817 20.664 -2.55%
2019-11-08 0 33.30 33.20 33.30 33.00 33.70 7,862,581 262,251,799 33.354 21.15 21.09 21.15 20.96 21.40 12,379,635 21.184 -0.75%
2019-11-07 0 33.55 33.50 33.55 32.80 33.55 11,295,367 374,544,230 33.159 21.31 21.28 21.31 20.83 21.31 17,784,557 21.060 1.05%
2019-11-06 0 33.20 33.20 33.25 33.15 33.75 8,369,588 279,593,423 33.406 21.09 21.09 21.12 21.05 21.44 13,177,918 21.217 -1.34%
2019-11-05 0 33.65 33.65 33.70 32.20 33.95 18,381,680 612,961,814 33.346 21.37 21.37 21.40 20.45 21.56 28,941,958 21.179 3.86%
2019-11-04 0 32.40 32.40 32.45 31.25 32.50 12,805,370 411,140,626 32.107 20.58 20.58 20.61 19.85 20.64 20,162,057 20.392 4.68%
2019-11-01 0 30.95 30.90 30.95 30.45 31.10 8,146,339 251,159,639 30.831 19.66 19.63 19.66 19.34 19.75 12,826,412 19.581 1.31%
2019-10-31 0 30.55 30.50 30.55 30.45 31.60 12,011,878 370,247,622 30.823 19.40 19.37 19.40 19.34 20.07 18,912,704 19.577 -2.55%
2019-10-30 0 31.35 31.35 31.45 31.20 32.00 7,711,091 242,857,096 31.495 19.91 19.91 19.97 19.82 20.32 12,141,114 20.003 -0.79%
2019-10-29 0 31.60 31.55 31.60 31.55 32.10 5,712,852 181,724,714 31.810 20.07 20.04 20.07 20.04 20.39 8,994,886 20.203 0.00%
2019-10-28 0 31.60 31.60 31.65 31.25 31.95 4,620,720 145,753,570 31.543 20.07 20.07 20.10 19.85 20.29 7,275,324 20.034 0.64%
2019-10-25 0 31.40 31.40 31.45 30.90 31.75 4,960,300 155,213,388 31.291 19.94 19.94 19.97 19.63 20.17 7,809,993 19.874 -1.26%
2019-10-24 0 31.80 31.75 31.80 31.50 32.00 4,633,769 146,864,216 31.694 20.20 20.17 20.20 20.01 20.32 7,295,870 20.130 0.32%
2019-10-23 0 31.70 31.70 31.75 31.60 32.30 4,366,850 139,138,671 31.862 20.13 20.13 20.17 20.07 20.51 6,875,606 20.237 -1.40%
2019-10-22 0 32.15 32.10 32.15 31.90 32.55 6,310,990 202,947,404 32.158 20.42 20.39 20.42 20.26 20.67 9,936,655 20.424 0.31%
2019-10-21 0 32.05 32.00 32.05 31.40 32.15 4,358,800 139,040,075 31.899 20.36 20.32 20.36 19.94 20.42 6,862,931 20.260 1.58%
2019-10-18 0 31.55 31.50 31.55 31.40 32.35 3,666,950 116,593,694 31.796 20.04 20.01 20.04 19.94 20.55 5,773,613 20.194 -1.25%
2019-10-17 0 31.95 31.90 31.95 31.55 32.25 5,318,960 169,911,000 31.944 20.29 20.26 20.29 20.04 20.48 8,374,703 20.289 0.63%
2019-10-16 0 31.75 31.70 31.75 31.60 32.40 5,359,900 171,045,666 31.912 20.17 20.13 20.17 20.07 20.58 8,439,163 20.268 -0.31%
2019-10-15 0 31.85 31.80 31.85 31.30 31.90 6,844,669 216,394,720 31.615 20.23 20.20 20.23 19.88 20.26 10,776,932 20.079 0.31%
2019-10-14 0 31.75 31.75 31.80 31.65 32.85 12,035,600 388,067,552 32.243 20.17 20.17 20.20 20.10 20.86 18,950,054 20.478 -0.47%
2019-10-11 0 31.90 31.90 31.95 31.30 32.20 6,818,733 216,878,464 31.806 20.26 20.26 20.29 19.88 20.45 10,736,096 20.201 2.41%
2019-10-10 0 31.15 31.10 31.15 30.65 31.40 5,394,300 167,839,997 31.114 19.78 19.75 19.78 19.47 19.94 8,493,326 19.761 1.14%
2019-10-09 0 30.80 30.80 30.85 30.50 31.15 3,580,232 110,637,494 30.902 19.56 19.56 19.59 19.37 19.78 5,637,076 19.627 -0.48%
2019-10-08 0 30.95 30.90 30.95 30.70 31.65 9,408,757 293,362,967 31.180 19.66 19.63 19.66 19.50 20.10 14,814,089 19.803 0.65%
2019-10-04 0 30.75 30.75 30.80 30.50 31.40 4,778,609 147,684,115 30.905 19.53 19.53 19.56 19.37 19.94 7,523,921 19.629 -1.28%
2019-10-03 0 31.15 31.15 31.20 30.75 31.40 1,849,930 57,379,343 31.017 19.78 19.78 19.82 19.53 19.94 2,912,715 19.700 0.00%
2019-10-02 0 31.15 31.15 31.20 30.65 31.45 4,550,100 141,517,997 31.102 19.78 19.78 19.82 19.47 19.97 7,164,133 19.754 0.48%
2019-09-30 0 31.00 31.00 31.05 30.60 31.15 2,812,601 87,130,181 30.979 19.69 19.69 19.72 19.43 19.78 4,428,441 19.675 0.32%
2019-09-27 0 30.90 30.85 30.90 30.75 31.25 3,615,891 111,651,720 30.878 19.63 19.59 19.63 19.53 19.85 5,693,221 19.611 -0.96%
2019-09-26 0 31.20 31.15 31.20 31.05 31.70 6,812,759 213,002,991 31.265 19.82 19.78 19.82 19.72 20.13 10,726,690 19.857 -0.16%
2019-09-25 0 31.25 31.20 31.25 31.05 31.55 5,976,370 186,822,216 31.260 19.85 19.82 19.85 19.72 20.04 9,409,795 19.854 -0.64%
2019-09-24 0 31.45 31.40 31.45 31.35 31.90 7,085,839 223,648,292 31.563 19.97 19.94 19.97 19.91 20.26 11,156,655 20.046 -0.79%
2019-09-23 0 31.70 31.70 31.75 31.40 32.85 6,954,301 220,974,966 31.775 20.13 20.13 20.17 19.94 20.86 10,949,548 20.181 -3.35%
2019-09-20 0 32.80 32.80 32.85 32.40 32.85 5,305,164 173,445,861 32.694 20.83 20.83 20.86 20.58 20.86 8,352,982 20.765 0.46%
2019-09-19 0 32.65 32.65 32.70 32.30 33.20 4,253,105 139,169,398 32.722 20.74 20.74 20.77 20.51 21.09 6,696,514 20.782 -1.06%
2019-09-18 0 33.00 32.95 33.00 32.80 33.30 4,533,237 150,102,218 33.111 20.96 20.93 20.96 20.83 21.15 7,137,582 21.030 0.00%
2019-09-17 0 33.00 32.95 33.00 32.70 33.85 6,072,365 200,638,289 33.041 20.96 20.93 20.96 20.77 21.50 9,560,940 20.985 -2.51%
2019-09-16 0 33.85 33.80 33.85 33.60 34.50 5,636,026 191,288,498 33.940 21.50 21.47 21.50 21.34 21.91 8,873,924 21.556 -1.31%
2019-09-13 0 34.30 34.30 34.35 33.75 34.45 3,486,841 118,995,703 34.127 21.78 21.78 21.82 21.44 21.88 5,490,032 21.675 0.29%
2019-09-12 0 34.20 34.20 34.25 34.10 34.75 4,675,857 160,619,472 34.351 21.72 21.72 21.75 21.66 22.07 7,362,138 21.817 0.29%
2019-09-11 0 34.10 34.10 34.15 33.20 34.25 4,721,842 160,126,656 33.912 21.66 21.66 21.69 21.09 21.75 7,434,541 21.538 2.71%
2019-09-10 0 33.20 33.20 33.25 32.85 33.50 5,031,331 166,901,304 33.172 21.09 21.09 21.12 20.86 21.28 7,921,831 21.069 0.15%
2019-09-09 0 33.15 33.10 33.15 33.00 33.95 5,644,995 188,439,312 33.382 21.05 21.02 21.05 20.96 21.56 8,888,045 21.201 -0.45%
2019-09-06 0 33.30 33.30 33.35 32.90 33.65 9,152,839 305,019,788 33.325 21.15 21.15 21.18 20.90 21.37 14,411,146 21.166 0.45%
2019-09-05 0 33.15 33.15 33.20 32.45 33.95 11,104,641 369,929,164 33.313 21.05 21.05 21.09 20.61 21.56 17,484,259 21.158 2.95%
2019-09-04 0 32.20 32.20 32.25 31.30 32.40 13,365,043 427,143,951 31.960 20.45 20.45 20.48 19.88 20.58 21,043,262 20.298 2.71%
2019-09-03 0 31.35 31.35 31.40 30.95 31.70 8,854,226 276,717,441 31.253 19.91 19.91 19.94 19.66 20.13 13,940,980 19.849 0.48%
2019-09-02 0 31.20 31.15 31.20 30.70 31.45 10,459,500 325,142,375 31.086 19.82 19.78 19.82 19.50 19.97 16,468,484 19.743 0.81%
2019-08-30 0 30.95 30.95 31.00 30.80 31.80 18,433,915 576,558,090 31.277 19.66 19.66 19.69 19.56 20.20 29,024,202 19.865 -1.75%
2019-08-29 0 31.50 31.45 31.50 31.15 33.50 31,841,844 1,017,553,325 31.956 20.01 19.97 20.01 19.78 21.28 50,134,988 20.296 -6.11%
2019-08-28 0 33.55 33.55 33.60 33.55 34.70 6,374,200 215,583,355 33.821 21.31 21.31 21.34 21.31 22.04 10,036,179 21.481 -1.61%
2019-08-27 0 34.10 34.10 34.15 34.00 35.05 8,767,109 301,475,534 34.387 21.66 21.66 21.69 21.59 22.26 13,803,814 21.840 -2.15%
2019-08-26 0 34.85 34.80 34.85 34.00 34.85 7,453,804 256,499,571 34.412 22.13 22.10 22.13 21.59 22.13 11,736,016 21.856 -1.83%
2019-08-23 0 35.50 35.50 35.55 34.50 35.80 5,078,964 179,889,544 35.419 22.55 22.55 22.58 21.91 22.74 7,996,830 22.495 1.87%
2019-08-22 0 34.85 34.85 34.90 34.65 35.45 2,652,200 92,779,558 34.982 22.13 22.13 22.17 22.01 22.52 4,175,889 22.218 -0.43%
2019-08-21 0 35.00 35.00 35.05 34.60 35.30 5,162,584 180,860,364 35.033 22.23 22.23 22.26 21.98 22.42 8,128,489 22.250 0.57%
2019-08-20 0 34.80 34.80 34.85 34.50 35.15 4,501,302 157,110,417 34.903 22.10 22.10 22.13 21.91 22.32 7,087,301 22.168 -0.43%
2019-08-19 0 34.95 34.90 34.95 34.40 35.15 5,329,845 186,142,212 34.925 22.20 22.17 22.20 21.85 22.32 8,391,842 22.181 2.49%
2019-08-16 0 34.10 34.10 34.15 33.15 34.55 7,736,600 263,523,691 34.062 21.66 21.66 21.69 21.05 21.94 12,181,278 21.634 2.25%
2019-08-15 0 33.35 33.35 33.40 32.80 33.65 8,375,323 279,013,275 33.314 21.18 21.18 21.21 20.83 21.37 13,186,947 21.158 -0.45%
2019-08-14 0 33.50 33.50 33.55 33.30 34.50 7,310,877 247,583,821 33.865 21.28 21.28 21.31 21.15 21.91 11,510,977 21.508 -0.30%
2019-08-13 0 33.60 33.60 33.65 33.45 34.75 10,198,949 346,511,131 33.975 21.34 21.34 21.37 21.24 22.07 16,058,247 21.578 -3.03%
2019-08-12 0 34.65 34.60 34.65 34.00 34.85 6,401,957 220,895,840 34.504 22.01 21.98 22.01 21.59 22.13 10,079,882 21.915 1.17%
2019-08-09 0 34.25 34.25 34.30 34.15 35.50 7,402,409 255,972,612 34.580 21.75 21.75 21.78 21.69 22.55 11,655,094 21.962 -2.28%
2019-08-08 0 35.05 35.00 35.05 34.75 35.55 7,071,444 248,258,296 35.107 22.26 22.23 22.26 22.07 22.58 11,133,990 22.297 -0.28%
2019-08-07 0 35.15 35.15 35.20 34.55 35.75 8,241,474 289,279,692 35.100 22.32 22.32 22.36 21.94 22.71 12,976,202 22.293 -0.57%
2019-08-06 0 35.35 35.30 35.35 34.65 36.00 17,090,568 602,371,448 35.246 22.45 22.42 22.45 22.01 22.86 26,909,102 22.385 -3.28%
2019-08-05 0 36.55 36.50 36.55 36.30 37.60 12,429,651 457,402,514 36.799 23.21 23.18 23.21 23.05 23.88 19,570,487 23.372 -3.43%
2019-08-02 0 37.85 37.80 37.85 37.40 38.35 10,033,889 380,768,910 37.948 24.04 24.01 24.04 23.75 24.36 15,798,360 24.102 -3.44%
2019-08-01 0 39.20 39.15 39.20 38.80 39.60 6,765,322 265,276,540 39.211 24.90 24.87 24.90 24.64 25.15 10,652,001 24.904 -0.25%
2019-07-31 0 39.30 39.30 39.35 39.10 40.00 8,935,122 352,772,109 39.482 24.96 24.96 24.99 24.83 25.40 14,068,351 25.076 -0.63%
2019-07-30 0 39.55 39.55 39.60 39.40 39.95 14,962,703 594,539,500 39.735 25.12 25.12 25.15 25.02 25.37 23,558,778 25.236 2.73%
2019-07-29 0 38.50 38.45 38.50 38.05 38.60 4,995,112 191,204,558 38.278 24.45 24.42 24.45 24.17 24.52 7,864,805 24.311 0.13%
2019-07-26 0 38.45 38.45 38.50 38.00 38.95 5,249,976 202,933,537 38.654 24.42 24.42 24.45 24.13 24.74 8,266,088 24.550 0.13%
2019-07-25 0 38.40 38.35 38.40 38.05 38.65 5,804,171 222,612,297 38.354 24.39 24.36 24.39 24.17 24.55 9,138,668 24.359 0.26%
2019-07-24 0 38.30 38.25 38.30 37.60 38.50 7,594,900 290,115,138 38.199 24.33 24.29 24.33 23.88 24.45 11,958,171 24.261 1.86%
2019-07-23 0 37.60 37.55 37.60 37.40 38.20 6,254,800 235,576,510 37.663 23.88 23.85 23.88 23.75 24.26 9,848,184 23.921 -0.66%
2019-07-22 0 37.85 37.85 37.95 37.85 38.60 5,666,966 216,040,997 38.123 24.04 24.04 24.10 24.04 24.52 8,922,639 24.213 -1.56%
2019-07-19 0 38.45 38.40 38.45 37.85 38.70 8,267,368 317,697,517 38.428 24.42 24.39 24.42 24.04 24.58 13,016,972 24.406 2.26%
2019-07-18 0 37.60 37.60 37.70 37.30 38.10 4,981,100 188,189,483 37.781 23.88 23.88 23.94 23.69 24.20 7,842,743 23.995 -0.79%
2019-07-17 0 37.90 37.85 37.90 37.45 38.00 5,084,900 192,158,652 37.790 24.07 24.04 24.07 23.79 24.13 8,006,176 24.001 0.13%
2019-07-16 0 37.85 37.85 37.90 37.60 38.20 6,039,900 228,869,622 37.893 24.04 24.04 24.07 23.88 24.26 9,509,823 24.067 -0.53%
2019-07-15 0 38.05 38.00 38.05 37.10 38.30 5,630,015 213,342,320 37.894 24.17 24.13 24.17 23.56 24.33 8,864,459 24.067 0.66%
2019-07-12 0 37.80 37.75 37.80 36.80 38.15 7,841,500 296,386,847 37.797 24.01 23.98 24.01 23.37 24.23 12,346,443 24.006 1.89%
2019-07-11 0 37.10 37.10 37.15 36.80 37.70 6,858,844 255,177,273 37.204 23.56 23.56 23.59 23.37 23.94 10,799,251 23.629 0.95%
2019-07-10 0 36.75 36.70 36.75 36.50 37.30 7,127,853 263,016,090 36.900 23.34 23.31 23.34 23.18 23.69 11,222,806 23.436 1.45%
2019-07-09 0 37.10 37.10 37.15 36.85 37.60 7,201,488 267,707,308 37.174 23.01 23.01 23.04 22.85 23.32 11,613,152 23.052 -0.80%
2019-07-08 0 37.40 37.35 37.40 37.00 37.90 9,863,151 368,943,462 37.406 23.19 23.16 23.19 22.94 23.50 15,905,361 23.196 -2.48%
2019-07-05 0 38.35 38.30 38.35 37.45 38.45 5,905,000 225,280,715 38.151 23.78 23.75 23.78 23.22 23.84 9,522,429 23.658 1.05%
2019-07-04 0 37.95 37.90 37.95 37.30 38.70 9,614,364 365,159,040 37.981 23.53 23.50 23.53 23.13 24.00 15,504,166 23.552 -1.30%
2019-07-03 0 38.45 38.40 38.45 38.00 39.20 9,676,580 372,771,659 38.523 23.84 23.81 23.84 23.56 24.31 15,604,496 23.889 -1.79%
2019-07-02 0 39.15 39.10 39.15 38.95 39.70 14,245,209 560,119,879 39.320 24.28 24.25 24.28 24.15 24.62 22,971,888 24.383 3.03%
2019-06-28 0 38.00 38.00 38.05 37.60 38.65 10,078,397 384,183,939 38.120 23.56 23.56 23.60 23.32 23.97 16,252,468 23.638 -0.91%
2019-06-27 0 38.35 38.35 38.40 37.50 38.85 11,016,267 424,233,499 38.510 23.78 23.78 23.81 23.25 24.09 17,764,881 23.880 1.19%
2019-06-26 0 37.90 37.85 37.90 37.00 38.10 7,791,250 294,052,147 37.741 23.50 23.47 23.50 22.94 23.63 12,564,205 23.404 0.80%
2019-06-25 0 37.60 37.55 37.60 36.35 37.90 9,308,551 345,600,996 37.127 23.32 23.29 23.32 22.54 23.50 15,011,011 23.023 0.00%
2019-06-24 0 37.60 37.60 37.65 37.40 37.95 6,097,953 229,720,869 37.672 23.32 23.32 23.35 23.19 23.53 9,833,586 23.361 0.27%
2019-06-21 0 37.50 37.50 37.60 37.30 38.60 9,325,683 352,478,137 37.796 23.25 23.25 23.32 23.13 23.94 15,038,638 23.438 -0.92%
2019-06-20 0 37.85 37.80 37.85 35.90 37.90 14,086,641 525,351,124 37.294 23.47 23.44 23.47 22.26 23.50 22,716,180 23.127 5.58%
2019-06-19 0 35.85 35.80 35.85 35.60 37.50 11,940,500 434,073,674 36.353 22.23 22.20 22.23 22.08 23.25 19,255,304 22.543 1.56%
2019-06-18 0 35.30 35.30 35.35 34.55 35.60 5,411,995 190,873,427 35.269 21.89 21.89 21.92 21.42 22.08 8,727,407 21.871 2.17%
2019-06-17 0 34.55 34.55 34.60 34.45 35.40 5,093,592 177,256,245 34.800 21.42 21.42 21.46 21.36 21.95 8,213,949 21.580 0.00%
2019-06-14 0 34.55 34.55 34.60 34.45 35.45 4,490,780 156,351,223 34.816 21.42 21.42 21.46 21.36 21.98 7,241,852 21.590 -1.99%
2019-06-13 0 35.25 35.20 35.25 34.55 35.40 3,404,113 119,299,395 35.046 21.86 21.83 21.86 21.42 21.95 5,489,488 21.732 0.00%
2019-06-12 0 35.25 35.20 35.25 35.10 35.90 7,352,536 260,583,363 35.441 21.86 21.83 21.86 21.77 22.26 11,856,732 21.978 -1.54%
2019-06-11 0 35.80 35.80 35.85 34.95 36.55 10,747,486 386,976,519 36.006 22.20 22.20 22.23 21.67 22.67 17,331,444 22.328 2.29%
2019-06-10 0 35.00 35.00 35.05 34.00 35.50 10,467,927 366,589,073 35.020 21.70 21.70 21.74 21.08 22.01 16,880,626 21.717 2.49%
2019-06-06 0 34.15 34.15 34.20 33.15 34.25 8,719,100 294,901,003 33.822 21.18 21.18 21.21 20.56 21.24 14,060,460 20.974 0.89%
2019-06-05 0 33.85 33.80 33.85 33.25 35.15 20,059,320 681,381,021 33.968 20.99 20.96 20.99 20.62 21.80 32,347,749 21.064 -1.31%
2019-06-04 0 34.30 34.30 34.35 34.20 36.40 13,383,157 465,314,365 34.769 21.27 21.27 21.30 21.21 22.57 21,581,739 21.561 -4.46%
2019-06-03 0 35.90 35.85 35.90 35.45 36.80 8,324,000 299,387,340 35.967 22.26 22.23 22.26 21.98 22.82 13,423,320 22.304 -1.37%
2019-05-31 0 36.40 36.40 36.45 36.40 37.65 6,465,857 238,477,850 36.883 22.57 22.57 22.60 22.57 23.35 10,426,870 22.871 -0.95%
2019-05-30 0 36.75 36.70 36.75 36.55 37.50 7,724,100 284,890,854 36.883 22.79 22.76 22.79 22.67 23.25 12,455,918 22.872 -0.94%
2019-05-29 0 37.10 37.10 37.15 35.30 38.10 16,056,000 597,240,023 37.197 23.01 23.01 23.04 21.89 23.63 25,891,977 23.067 3.92%
2019-05-28 0 35.70 35.70 35.75 34.50 36.25 9,384,044 335,360,776 35.737 22.14 22.14 22.17 21.39 22.48 15,132,751 22.161 2.15%
2019-05-27 0 34.95 34.95 35.00 34.25 35.40 5,763,600 200,547,987 34.796 21.67 21.67 21.70 21.24 21.95 9,294,407 21.577 -0.71%
2019-05-24 0 35.20 35.10 35.20 35.00 36.00 4,329,388 152,906,743 35.318 21.83 21.77 21.83 21.70 22.32 6,981,590 21.901 0.43%
2019-05-23 0 35.05 35.00 35.05 34.70 35.90 8,563,803 300,598,736 35.101 21.74 21.70 21.74 21.52 22.26 13,810,027 21.767 -2.77%
2019-05-22 0 36.05 36.05 36.10 35.90 36.95 3,951,493 143,408,084 36.292 22.36 22.36 22.39 22.26 22.91 6,372,195 22.505 -0.41%
2019-05-21 0 36.20 36.15 36.20 35.30 37.30 7,090,000 257,695,445 36.346 22.45 22.42 22.45 21.89 23.13 11,433,366 22.539 1.12%
2019-05-20 0 35.80 35.80 35.85 35.05 36.55 12,571,486 448,538,111 35.679 22.20 22.20 22.23 21.74 22.67 20,272,834 22.125 -2.19%
2019-05-17 0 36.60 36.55 36.60 36.55 38.60 11,092,000 413,110,615 37.244 22.70 22.67 22.70 22.67 23.94 17,887,009 23.096 -3.43%
2019-05-16 0 37.90 37.90 37.95 37.70 38.60 4,298,039 164,159,164 38.194 23.50 23.50 23.53 23.38 23.94 6,931,037 23.685 -0.66%
2019-05-15 0 38.15 38.10 38.15 37.80 38.85 7,250,086 278,282,424 38.383 23.66 23.63 23.66 23.44 24.09 11,691,521 23.802 1.87%
2019-05-14 0 37.45 37.40 37.45 36.80 38.30 10,946,542 409,357,221 37.396 23.22 23.19 23.22 22.82 23.75 17,652,442 23.190 -2.73%
2019-05-10 0 38.50 38.50 38.55 37.50 39.50 13,740,200 531,600,765 38.689 23.87 23.87 23.91 23.25 24.49 22,157,508 23.992 3.08%
2019-05-09 0 37.35 37.30 37.35 37.10 38.70 12,930,223 485,895,953 37.578 23.16 23.13 23.16 23.01 24.00 20,851,335 23.303 -3.74%
2019-05-08 0 38.80 38.75 38.80 38.05 39.75 14,945,177 580,512,703 38.843 24.06 24.03 24.06 23.60 24.65 24,100,659 24.087 -4.08%
2019-05-07 0 40.45 40.45 40.50 39.65 41.00 8,657,243 349,547,354 40.376 25.08 25.08 25.11 24.59 25.42 13,960,709 25.038 1.00%
2019-05-06 0 40.05 40.00 40.05 39.15 42.65 30,060,206 1,207,355,598 40.165 24.84 24.80 24.84 24.28 26.45 48,475,222 24.907 -8.46%
2019-05-03 0 43.75 43.70 43.75 43.00 43.90 2,542,167 110,665,631 43.532 27.13 27.10 27.13 26.66 27.22 4,099,510 26.995 0.11%
2019-05-02 0 43.70 43.70 43.75 42.95 44.15 2,823,649 123,027,814 43.571 27.10 27.10 27.13 26.63 27.38 4,553,429 27.019 0.58%
2019-04-30 0 43.45 43.40 43.45 42.80 43.95 4,723,036 205,207,154 43.448 26.94 26.91 26.94 26.54 27.25 7,616,389 26.943 0.81%
2019-04-29 0 43.10 43.10 43.15 42.90 45.50 13,929,190 609,956,854 43.790 26.73 26.73 26.76 26.60 28.22 22,462,274 27.155 -2.38%
2019-04-26 0 44.15 44.10 44.15 43.55 44.95 9,021,275 398,134,328 44.133 27.38 27.35 27.38 27.01 27.87 14,547,748 27.367 1.26%
2019-04-25 0 43.60 43.55 43.60 43.55 45.90 11,621,114 519,559,570 44.708 27.04 27.01 27.04 27.01 28.46 18,740,260 27.724 -3.33%
2019-04-24 0 45.10 45.05 45.10 44.60 46.35 5,280,250 238,658,546 45.198 27.97 27.94 27.97 27.66 28.74 8,514,955 28.028 -1.64%
2019-04-23 0 45.85 45.75 45.85 44.60 46.70 12,520,504 569,472,380 45.483 28.43 28.37 28.43 27.66 28.96 20,190,621 28.205 -0.76%
2019-04-18 0 46.20 46.10 46.20 45.75 46.80 5,703,451 263,963,451 46.281 28.65 28.59 28.65 28.37 29.02 9,197,411 28.700 -0.11%
2019-04-17 0 46.25 46.20 46.25 45.00 46.95 11,023,594 511,644,329 46.414 28.68 28.65 28.68 27.91 29.11 17,776,697 28.782 1.65%
2019-04-16 0 45.50 45.35 45.50 44.75 46.20 12,421,893 565,303,589 45.509 28.22 28.12 28.22 27.75 28.65 20,031,600 28.221 1.68%
2019-04-15 0 44.75 44.70 44.75 43.80 46.40 15,531,620 707,201,453 45.533 27.75 27.72 27.75 27.16 28.77 25,046,360 28.236 3.47%
2019-04-12 0 43.25 43.25 43.30 42.90 43.80 7,078,824 306,064,297 43.237 26.82 26.82 26.85 26.60 27.16 11,415,343 26.812 -0.23%
2019-04-11 0 43.35 43.30 43.35 43.10 44.90 11,212,338 492,127,395 43.892 26.88 26.85 26.88 26.73 27.84 18,081,066 27.218 -1.81%
2019-04-10 0 44.15 44.10 44.15 43.50 44.70 10,062,726 443,630,492 44.087 27.38 27.35 27.38 26.97 27.72 16,227,197 27.339 -1.34%
2019-04-09 0 44.75 44.75 44.80 44.20 45.15 9,701,420 433,716,174 44.706 27.75 27.75 27.78 27.41 28.00 15,644,553 27.723 1.13%
2019-04-08 0 44.25 44.20 44.25 43.30 44.90 14,654,567 648,227,384 44.234 27.44 27.41 27.44 26.85 27.84 23,632,020 27.430 3.51%
2019-04-04 0 42.75 42.70 42.75 42.10 43.80 13,822,705 595,603,684 43.089 26.51 26.48 26.51 26.11 27.16 22,290,556 26.720 1.91%
2019-04-03 0 41.95 41.90 41.95 40.70 42.15 14,136,379 585,819,193 41.441 26.01 25.98 26.01 25.24 26.14 22,796,388 25.698 1.94%
2019-04-02 0 41.15 41.05 41.15 40.80 41.80 8,273,091 340,765,042 41.190 25.52 25.46 25.52 25.30 25.92 13,341,223 25.542 0.86%
2019-04-01 0 40.80 40.75 40.80 40.55 41.80 12,939,240 532,422,089 41.148 25.30 25.27 25.30 25.15 25.92 20,865,876 25.516 2.00%
2019-03-29 0 40.00 39.95 40.00 38.85 40.50 9,450,390 377,566,452 39.952 24.80 24.77 24.80 24.09 25.11 15,239,741 24.775 3.23%
2019-03-28 0 38.75 38.75 38.80 38.55 39.50 9,160,601 356,024,930 38.865 24.03 24.03 24.06 23.91 24.49 14,772,426 24.101 -1.52%
2019-03-27 0 39.35 39.35 39.40 39.00 40.30 9,936,090 394,783,918 39.732 24.40 24.40 24.43 24.18 24.99 16,022,983 24.639 1.16%
2019-03-26 0 38.90 38.85 38.90 38.45 39.70 10,467,408 405,857,392 38.773 24.12 24.09 24.12 23.84 24.62 16,879,789 24.044 0.26%
2019-03-25 0 38.80 38.80 38.85 38.70 39.80 17,325,882 678,525,261 39.163 24.06 24.06 24.09 24.00 24.68 27,939,795 24.285 -3.72%
2019-03-22 0 40.30 40.30 40.35 40.20 41.55 13,374,126 545,113,616 40.759 24.99 24.99 25.02 24.93 25.77 21,567,175 25.275 -1.10%
2019-03-21 0 40.75 40.70 40.75 38.70 41.85 31,545,759 1,288,834,538 40.856 25.27 25.24 25.27 24.00 25.95 50,870,832 25.335 7.66%
2019-03-20 0 37.85 37.80 37.85 37.60 38.40 7,005,566 265,772,551 37.937 23.47 23.44 23.47 23.32 23.81 11,297,207 23.526 -1.94%
2019-03-19 0 38.60 38.50 38.60 38.35 39.45 12,466,889 483,244,873 38.762 23.94 23.87 23.94 23.78 24.46 20,104,161 24.037 -0.26%
2019-03-18 0 38.70 38.70 38.75 37.80 38.95 9,551,571 367,598,982 38.486 24.00 24.00 24.03 23.44 24.15 15,402,906 23.866 0.78%
2019-03-15 0 38.40 38.35 38.40 37.20 38.75 8,171,882 313,314,811 38.341 23.81 23.78 23.81 23.07 24.03 13,178,013 23.776 2.81%
2019-03-14 0 37.35 37.35 37.45 37.30 37.90 7,114,600 266,709,780 37.488 23.16 23.16 23.22 23.13 23.50 11,473,036 23.247 -1.06%
2019-03-13 0 37.75 37.75 37.80 37.45 38.55 4,993,227 189,139,562 37.879 23.41 23.41 23.44 23.22 23.91 8,052,100 23.489 -1.31%
2019-03-12 0 38.25 38.20 38.25 37.90 39.35 11,245,093 433,888,386 38.585 23.72 23.69 23.72 23.50 24.40 18,133,887 23.927 1.32%
2019-03-11 0 37.75 37.70 37.75 36.25 37.85 12,160,722 453,307,796 37.276 23.41 23.38 23.41 22.48 23.47 19,610,435 23.116 2.58%
2019-03-08 0 36.80 36.75 36.80 36.60 37.80 24,018,029 891,810,930 37.131 22.82 22.79 22.82 22.70 23.44 38,731,581 23.025 -4.79%
2019-03-07 0 38.65 38.65 38.70 38.50 39.80 12,888,196 500,891,350 38.864 23.97 23.97 24.00 23.87 24.68 20,783,562 24.100 -2.77%
2019-03-06 0 39.75 39.75 39.80 39.20 40.25 8,637,955 342,876,332 39.694 24.65 24.65 24.68 24.31 24.96 13,929,605 24.615 -0.50%
2019-03-05 0 39.95 39.95 40.00 39.65 40.90 9,798,100 391,947,813 40.002 24.77 24.77 24.80 24.59 25.36 15,800,460 24.806 -2.32%
2019-03-04 0 40.90 40.90 40.95 40.40 42.60 22,605,848 936,182,598 41.413 25.36 25.36 25.39 25.05 26.42 36,454,291 25.681 1.49%
2019-03-01 0 40.30 40.25 40.30 37.85 40.40 17,947,986 705,959,802 39.334 24.99 24.96 24.99 23.47 25.05 28,943,002 24.391 6.05%
2019-02-28 0 38.00 37.95 38.00 37.80 39.20 12,406,686 474,390,195 38.237 23.56 23.53 23.56 23.44 24.31 20,007,077 23.711 -1.94%
2019-02-27 0 38.75 38.70 38.75 38.50 40.95 17,428,439 693,435,786 39.788 24.03 24.00 24.03 23.87 25.39 28,105,179 24.673 -1.65%
2019-02-26 0 39.40 39.40 39.45 38.80 40.30 16,073,539 637,988,566 39.692 24.43 24.43 24.46 24.06 24.99 25,920,261 24.614 -0.88%
2019-02-25 0 39.75 39.70 39.75 37.45 40.15 37,529,774 1,464,448,066 39.021 24.65 24.62 24.65 23.22 24.90 60,520,681 24.197 7.72%
2019-02-22 0 36.90 36.85 36.90 34.80 36.95 13,924,962 498,588,983 35.805 22.88 22.85 22.88 21.58 22.91 22,455,456 22.203 4.24%
2019-02-21 0 35.40 35.35 35.40 34.65 36.10 10,604,800 376,137,819 35.469 21.95 21.92 21.95 21.49 22.39 17,101,348 21.995 0.14%
2019-02-20 0 35.35 35.30 35.35 34.80 35.90 7,886,528 277,888,169 35.236 21.92 21.89 21.92 21.58 22.26 12,717,850 21.850 1.29%
2019-02-19 0 34.90 34.90 34.95 34.60 35.95 14,214,580 502,500,794 35.351 21.64 21.64 21.67 21.46 22.29 22,922,495 21.922 0.43%
2019-02-18 0 34.75 34.75 34.80 34.00 34.95 7,289,634 252,466,228 34.634 21.55 21.55 21.58 21.08 21.67 11,755,296 21.477 3.12%
2019-02-15 0 33.70 33.65 33.70 33.50 34.85 12,577,450 426,804,968 33.934 20.90 20.87 20.90 20.77 21.61 20,282,452 21.043 -4.13%
2019-02-14 0 35.15 35.10 35.15 34.05 35.45 9,497,728 332,127,250 34.969 21.80 21.77 21.80 21.11 21.98 15,316,079 21.685 1.59%
2019-02-13 0 34.60 34.55 34.60 33.20 34.70 11,999,405 410,715,203 34.228 21.46 21.42 21.46 20.59 21.52 19,350,294 21.225 4.37%
2019-02-12 0 33.15 33.15 33.20 32.35 33.85 10,635,754 354,014,104 33.285 20.56 20.56 20.59 20.06 20.99 17,151,264 20.641 0.91%
2019-02-11 0 32.85 32.85 32.90 32.00 33.00 6,636,705 217,018,832 32.700 20.37 20.37 20.40 19.84 20.46 10,702,380 20.278 2.02%
2019-02-08 0 32.20 32.20 32.25 31.45 32.40 5,129,469 163,807,440 31.935 19.97 19.97 20.00 19.50 20.09 8,271,805 19.803 -1.38%
2019-02-04 0 32.65 32.60 32.65 32.40 33.20 2,242,705 73,353,114 32.707 20.25 20.22 20.25 20.09 20.59 3,616,596 20.282 -0.31%
2019-02-01 0 32.75 32.75 32.80 32.60 33.45 6,276,440 206,480,479 32.898 20.31 20.31 20.34 20.22 20.74 10,121,415 20.400 -1.36%
2019-01-31 0 33.20 33.15 33.20 31.00 33.25 15,765,091 511,587,637 32.451 20.59 20.56 20.59 19.22 20.62 25,422,856 20.123 9.39%
2019-01-30 0 30.35 30.30 30.35 29.60 30.60 5,903,200 178,025,512 30.157 18.82 18.79 18.82 18.36 18.98 9,519,527 18.701 -0.82%
2019-01-29 0 30.60 30.60 30.65 30.40 31.35 11,734,700 360,569,610 30.727 18.98 18.98 19.01 18.85 19.44 18,923,430 19.054 -1.61%
2019-01-28 0 31.10 31.05 31.10 30.75 31.50 11,500,400 358,978,918 31.214 19.29 19.25 19.29 19.07 19.53 18,545,596 19.357 2.47%
2019-01-25 0 30.35 30.30 30.35 29.95 30.80 7,634,700 232,346,216 30.433 18.82 18.79 18.82 18.57 19.10 12,311,751 18.872 2.02%
2019-01-24 0 29.75 29.75 29.85 29.30 30.05 3,715,920 110,560,692 29.753 18.45 18.45 18.51 18.17 18.63 5,992,309 18.450 0.34%
2019-01-23 0 29.65 29.65 29.70 28.95 30.15 6,540,900 194,558,653 29.745 18.39 18.39 18.42 17.95 18.70 10,547,885 18.445 0.68%
2019-01-22 0 29.45 29.40 29.45 28.90 30.15 6,824,155 200,042,510 29.314 18.26 18.23 18.26 17.92 18.70 11,004,663 18.178 -1.83%
2019-01-21 0 30.00 29.95 30.00 29.80 30.70 8,726,600 264,733,808 30.336 18.60 18.57 18.60 18.48 19.04 14,072,554 18.812 -0.83%
2019-01-18 0 30.25 30.20 30.25 29.25 30.45 12,489,803 375,497,020 30.064 18.76 18.73 18.76 18.14 18.88 20,141,112 18.643 4.31%
2019-01-17 0 29.00 28.95 29.00 28.40 29.95 15,643,500 457,035,750 29.216 17.98 17.95 17.98 17.61 18.57 25,226,778 18.117 0.17%
2019-01-16 0 28.95 28.95 29.00 28.30 29.25 12,473,679 360,860,432 28.930 17.95 17.95 17.98 17.55 18.14 20,115,110 17.940 1.22%
2019-01-15 0 28.60 28.55 28.60 27.60 28.60 10,130,000 285,973,185 28.230 17.74 17.70 17.74 17.12 17.74 16,335,683 17.506 3.62%
2019-01-14 0 27.60 27.60 27.65 27.50 28.40 8,949,000 248,588,965 27.778 17.12 17.12 17.15 17.05 17.61 14,431,197 17.226 -3.16%
2019-01-11 0 28.50 28.45 28.50 27.60 28.50 7,394,207 208,267,259 28.166 17.67 17.64 17.67 17.12 17.67 11,923,931 17.466 3.07%
2019-01-10 0 27.65 27.60 27.65 27.30 28.05 10,434,280 287,592,614 27.562 17.15 17.12 17.15 16.93 17.39 16,826,366 17.092 -1.07%
2019-01-09 0 27.95 27.90 27.95 27.50 28.40 14,210,194 398,013,465 28.009 17.33 17.30 17.33 17.05 17.61 22,915,422 17.369 1.27%
2019-01-08 0 27.60 27.60 27.65 27.55 28.35 10,823,125 301,839,318 27.888 17.12 17.12 17.15 17.08 17.58 17,453,420 17.294 -1.78%
2019-01-07 0 28.10 28.05 28.10 27.60 30.80 29,117,646 821,792,095 28.223 17.43 17.39 17.43 17.12 19.10 46,955,246 17.502 -7.57%
2019-01-04 0 30.40 30.40 30.45 29.55 30.85 7,916,900 241,228,250 30.470 18.85 18.85 18.88 18.32 19.13 12,766,828 18.895 1.67%
2019-01-03 0 29.90 29.85 29.90 29.75 30.60 6,947,300 208,466,420 30.007 18.54 18.51 18.54 18.45 18.98 11,203,247 18.608 -1.16%
2019-01-02 0 30.25 30.25 30.30 30.00 31.15 8,179,573 247,596,573 30.270 18.76 18.76 18.79 18.60 19.32 13,190,416 18.771 -2.73%
2018-12-31 0 31.10 31.10 31.15 30.75 31.30 1,524,640 47,280,692 31.011 19.29 19.29 19.32 19.07 19.41 2,458,641 19.230 0.65%
2018-12-28 0 30.90 30.85 30.90 30.85 31.60 3,593,606 111,915,736 31.143 19.16 19.13 19.16 19.13 19.60 5,795,065 19.312 -0.32%
2018-12-27 0 31.00 30.95 31.00 30.80 31.95 4,493,804 140,998,891 31.376 19.22 19.19 19.22 19.10 19.81 7,246,728 19.457 0.81%
2018-12-24 0 30.75 30.70 30.75 30.20 31.00 4,107,610 126,154,270 30.712 19.07 19.04 19.07 18.73 19.22 6,623,950 19.045 -2.23%
2018-12-21 0 31.45 31.40 31.45 30.75 32.50 8,730,567 273,222,919 31.295 19.50 19.47 19.50 19.07 20.15 14,078,951 19.406 -3.23%
2018-12-20 0 32.50 32.45 32.50 32.10 33.15 3,516,000 114,177,440 32.474 20.15 20.12 20.15 19.91 20.56 5,669,917 20.137 -1.37%
2018-12-19 0 32.95 32.90 32.95 32.80 33.60 2,399,935 79,233,378 33.015 20.43 20.40 20.43 20.34 20.84 3,870,146 20.473 -0.15%
2018-12-18 0 33.00 32.95 33.00 32.70 33.80 2,750,400 91,362,145 33.218 20.46 20.43 20.46 20.28 20.96 4,435,307 20.599 -0.90%
2018-12-17 0 33.30 33.25 33.30 33.00 33.65 1,709,500 56,865,337 33.264 20.65 20.62 20.65 20.46 20.87 2,756,747 20.628 -0.15%
2018-12-14 0 33.35 33.35 33.40 33.30 33.75 3,220,907 107,679,872 33.432 20.68 20.68 20.71 20.65 20.93 5,194,049 20.731 -2.06%
2018-12-13 0 34.05 34.05 34.10 33.30 34.20 3,765,585 127,890,724 33.963 21.11 21.11 21.15 20.65 21.21 6,072,399 21.061 1.95%
2018-12-12 0 33.40 33.40 33.45 33.00 33.80 2,048,432 68,437,620 33.410 20.71 20.71 20.74 20.46 20.96 3,303,311 20.718 1.52%
2018-12-11 0 32.90 32.90 33.00 32.65 33.20 2,614,024 85,965,183 32.886 20.40 20.40 20.46 20.25 20.59 4,215,387 20.393 -0.75%
2018-12-10 0 33.15 33.15 33.20 32.55 33.30 4,141,401 136,752,862 33.021 20.56 20.56 20.59 20.18 20.65 6,678,442 20.477 0.30%
2018-12-07 0 33.05 33.05 33.15 33.05 34.15 7,376,813 245,829,824 33.325 20.49 20.49 20.56 20.49 21.18 11,895,882 20.665 -1.34%
2018-12-06 0 33.50 33.50 33.60 33.35 34.70 7,222,968 243,945,777 33.774 20.77 20.77 20.84 20.68 21.52 11,647,790 20.944 -4.15%
2018-12-05 0 34.95 34.90 34.95 34.75 35.35 3,258,989 114,281,189 35.066 21.67 21.64 21.67 21.55 21.92 5,255,460 21.745 -2.65%
2018-12-04 0 35.90 35.85 35.90 35.30 35.95 3,871,421 138,191,001 35.695 22.26 22.23 22.26 21.89 22.29 6,243,071 22.135 0.84%
2018-12-03 0 35.60 35.60 35.65 35.00 35.90 7,012,024 248,324,864 35.414 22.08 22.08 22.11 21.70 22.26 11,307,621 21.961 3.94%
2018-11-30 0 34.25 34.25 34.30 34.05 34.65 4,318,170 148,348,447 34.354 21.24 21.24 21.27 21.11 21.49 6,963,500 21.304 -0.72%
2018-11-29 0 34.50 34.45 34.50 34.30 35.25 3,734,796 129,591,695 34.698 21.39 21.36 21.39 21.27 21.86 6,022,749 21.517 -0.72%
2018-11-28 0 34.75 34.70 34.75 34.30 34.95 5,199,645 180,099,527 34.637 21.55 21.52 21.55 21.27 21.67 8,384,971 21.479 0.00%
2018-11-27 0 34.75 34.70 34.75 34.45 35.10 3,005,625 104,462,898 34.756 21.55 21.52 21.55 21.36 21.77 4,846,884 21.553 -0.43%
2018-11-26 0 34.90 34.85 34.90 34.25 34.90 6,146,831 212,736,939 34.609 21.64 21.61 21.64 21.24 21.64 9,912,407 21.462 0.87%
2018-11-23 0 34.60 34.55 34.60 34.30 35.20 5,208,700 180,023,458 34.562 21.46 21.42 21.46 21.27 21.83 8,399,573 21.432 -1.00%
2018-11-22 0 34.95 34.95 35.00 34.75 36.40 7,999,011 280,776,591 35.101 21.67 21.67 21.70 21.55 22.57 12,899,241 21.767 -3.05%
2018-11-21 0 36.05 36.05 36.10 35.60 36.45 3,492,734 125,859,158 36.035 22.36 22.36 22.39 22.08 22.60 5,632,398 22.346 -0.14%
2018-11-20 0 36.10 36.05 36.10 35.90 36.80 6,505,339 235,526,445 36.205 22.39 22.36 22.39 22.26 22.82 10,490,539 22.451 -1.10%
2018-11-19 0 36.50 36.45 36.50 36.10 37.85 9,300,815 339,882,894 36.543 22.63 22.60 22.63 22.39 23.47 14,998,536 22.661 -2.28%
2018-11-16 0 37.35 37.15 37.35 36.55 37.45 4,020,296 149,184,763 37.108 23.16 23.04 23.16 22.67 23.22 6,483,147 23.011 1.08%
2018-11-15 0 36.95 36.90 36.95 36.25 37.10 6,683,100 244,645,474 36.607 22.91 22.88 22.91 22.48 23.01 10,777,197 22.700 0.68%
2018-11-14 0 36.70 36.65 36.70 36.30 37.50 4,890,156 178,786,023 36.560 22.76 22.73 22.76 22.51 23.25 7,885,887 22.672 -1.48%
2018-11-13 0 37.25 37.25 37.30 35.50 37.50 6,479,045 238,570,715 36.822 23.10 23.10 23.13 22.01 23.25 10,448,137 22.834 2.48%
2018-11-12 0 36.35 36.30 36.35 36.05 37.50 5,522,750 201,281,680 36.446 22.54 22.51 22.54 22.36 23.25 8,906,011 22.601 -1.09%
2018-11-09 0 36.75 36.70 36.75 36.30 37.70 7,102,231 260,390,287 36.663 22.79 22.76 22.79 22.51 23.38 11,453,089 22.735 -2.52%
2018-11-08 0 37.70 37.70 37.75 37.65 39.05 4,602,697 175,333,835 38.094 23.38 23.38 23.41 23.35 24.22 7,422,330 23.622 -1.82%
2018-11-07 0 38.40 38.35 38.40 38.20 39.60 5,795,395 223,990,467 38.650 23.81 23.78 23.81 23.69 24.56 9,345,680 23.967 -1.66%
2018-11-06 0 39.05 39.00 39.05 37.95 39.20 3,668,400 141,601,861 38.600 24.22 24.18 24.22 23.53 24.31 5,915,678 23.937 0.64%
2018-11-05 0 38.80 38.75 38.80 37.90 39.50 4,170,884 161,277,403 38.667 24.06 24.03 24.06 23.50 24.49 6,725,986 23.978 -1.77%
2018-11-02 0 39.50 39.50 39.55 38.10 39.65 9,521,012 371,935,987 39.065 24.49 24.49 24.53 23.63 24.59 15,353,626 24.225 6.33%
2018-11-01 0 37.15 37.10 37.15 36.70 37.90 6,143,703 229,790,905 37.403 23.04 23.01 23.04 22.76 23.50 9,907,363 23.194 1.36%
2018-10-31 0 36.65 36.60 36.65 35.80 37.00 5,841,565 213,634,198 36.571 22.73 22.70 22.73 22.20 22.94 9,420,134 22.678 1.38%
2018-10-30 0 36.15 36.10 36.15 35.85 37.00 6,898,303 250,667,179 36.338 22.42 22.39 22.42 22.23 22.94 11,124,234 22.533 -0.41%
2018-10-29 0 36.30 36.25 36.30 35.70 37.90 7,308,530 266,021,300 36.399 22.51 22.48 22.51 22.14 23.50 11,785,768 22.571 -3.07%
2018-10-26 0 37.45 37.45 37.50 36.50 39.25 6,344,645 237,503,805 37.434 23.22 23.22 23.25 22.63 24.34 10,231,403 23.213 -3.60%
2018-10-25 0 38.85 38.80 38.85 37.75 38.85 9,181,255 352,293,642 38.371 24.09 24.06 24.09 23.41 24.09 14,805,733 23.794 -0.89%
2018-10-24 0 39.20 39.15 39.20 38.45 39.90 6,819,450 267,177,702 39.179 24.31 24.28 24.31 23.84 24.74 10,997,076 24.295 0.64%
2018-10-23 0 38.95 38.90 38.95 38.25 39.80 10,499,785 409,624,804 39.013 24.15 24.12 24.15 23.72 24.68 16,932,000 24.192 -2.38%
2018-10-22 0 39.90 39.85 39.90 38.20 40.30 14,856,081 589,077,359 39.652 24.74 24.71 24.74 23.69 24.99 23,956,983 24.589 5.14%
2018-10-19 0 37.95 37.90 37.95 35.85 38.40 15,456,892 580,104,271 37.530 23.53 23.50 23.53 22.23 23.81 24,925,853 23.273 3.55%
2018-10-18 0 36.65 36.60 36.65 35.90 37.05 10,321,367 375,830,963 36.413 22.73 22.70 22.73 22.26 22.98 16,644,282 22.580 -0.68%
2018-10-16 0 36.90 36.85 36.90 36.45 37.85 5,866,459 217,266,596 37.035 22.88 22.85 22.88 22.60 23.47 9,460,278 22.966 0.14%
2018-10-15 0 36.85 36.80 36.85 36.55 37.60 7,440,745 275,522,677 37.029 22.85 22.82 22.85 22.67 23.32 11,998,979 22.962 -0.41%
2018-10-12 0 37.00 36.95 37.00 35.45 37.15 7,702,017 280,801,772 36.458 22.94 22.91 22.94 21.98 23.04 12,420,307 22.608 5.11%
2018-10-11 0 35.20 35.15 35.20 34.45 35.50 10,163,141 355,363,452 34.966 21.83 21.80 21.83 21.36 22.01 16,389,127 21.683 -3.30%
2018-10-10 0 36.40 36.30 36.40 35.95 37.10 5,440,000 198,337,016 36.459 22.57 22.51 22.57 22.29 23.01 8,772,568 22.609 0.00%
2018-10-09 0 36.40 36.35 36.40 35.50 36.70 5,709,232 207,461,273 36.338 22.57 22.54 22.57 22.01 22.76 9,206,733 22.534 2.25%
2018-10-08 0 35.60 35.55 35.60 35.30 36.75 8,363,849 301,298,898 36.024 22.08 22.05 22.08 21.89 22.79 13,487,580 22.339 -1.79%
2018-10-05 0 36.25 36.20 36.25 35.85 36.45 1,918,679 69,354,654 36.147 22.48 22.45 22.48 22.23 22.60 3,094,070 22.415 0.00%
2018-10-04 0 36.25 36.20 36.25 35.90 36.70 2,518,664 91,275,344 36.240 22.48 22.45 22.48 22.26 22.76 4,061,609 22.473 -1.76%
2018-10-03 0 36.90 36.85 36.90 36.20 37.30 3,154,079 116,155,222 36.827 22.88 22.85 22.88 22.45 23.13 5,086,282 22.837 0.96%
2018-10-02 0 36.55 36.55 36.60 36.35 37.70 6,857,422 251,609,344 36.692 22.67 22.67 22.70 22.54 23.38 11,058,309 22.753 -2.66%
2018-09-28 0 37.55 37.50 37.55 37.45 39.05 6,817,456 259,419,348 38.052 23.29 23.25 23.29 23.22 24.22 10,993,860 23.597 -1.31%
2018-09-27 0 38.05 38.00 38.05 37.40 38.30 5,472,625 207,273,919 37.875 23.60 23.56 23.60 23.19 23.75 8,825,179 23.487 1.06%
2018-09-26 0 37.65 37.65 37.70 36.70 38.85 17,094,362 650,256,463 38.039 23.35 23.35 23.38 22.76 24.09 27,566,444 23.589 3.01%
2018-09-24 0 36.55 36.55 36.60 35.90 37.40 4,406,500 160,375,957 36.395 22.67 22.67 22.70 22.26 23.19 7,105,942 22.569 -2.79%
2018-09-21 0 37.60 37.55 37.60 36.60 37.85 8,760,515 327,580,211 37.393 23.32 23.29 23.32 22.70 23.47 14,127,246 23.188 2.87%
2018-09-20 0 36.55 36.50 36.55 36.15 36.95 5,818,200 212,843,685 36.582 22.67 22.63 22.67 22.42 22.91 9,382,455 22.685 1.39%
2018-09-19 0 36.05 36.05 36.10 35.15 36.50 7,043,258 254,505,314 36.135 22.36 22.36 22.39 21.80 22.63 11,357,989 22.408 2.41%
2018-09-18 0 35.20 35.05 35.20 33.85 35.25 5,422,400 189,138,770 34.881 21.83 21.74 21.83 20.99 21.86 8,744,186 21.630 2.33%
2018-09-17 0 34.40 34.35 34.40 33.85 34.55 2,829,540 97,104,490 34.318 21.33 21.30 21.33 20.99 21.42 4,562,929 21.281 -1.01%
2018-09-14 0 34.75 34.70 34.75 33.80 34.90 4,958,093 171,663,484 34.623 21.55 21.52 21.55 20.96 21.64 7,995,443 21.470 2.36%
2018-09-13 0 33.95 33.90 33.95 33.30 34.30 5,909,974 199,951,086 33.833 21.05 21.02 21.05 20.65 21.27 9,530,450 20.980 3.98%
2018-09-12 0 32.65 32.60 32.65 32.25 32.90 4,737,329 154,127,128 32.535 20.25 20.22 20.25 20.00 20.40 7,639,438 20.175 -0.76%
2018-09-11 0 32.90 32.85 32.90 32.70 33.90 4,867,459 161,396,693 33.158 20.40 20.37 20.40 20.28 21.02 7,849,286 20.562 -1.94%
2018-09-10 0 33.55 33.55 33.60 33.15 34.00 6,103,490 204,667,942 33.533 20.80 20.80 20.84 20.56 21.08 9,842,515 20.794 -1.18%
2018-09-07 0 33.95 33.90 33.95 33.75 35.05 7,659,761 262,126,739 34.221 21.05 21.02 21.05 20.93 21.74 12,352,165 21.221 -0.73%
2018-09-06 0 34.20 34.15 34.20 33.75 34.80 4,775,495 163,117,649 34.157 21.21 21.18 21.21 20.93 21.58 7,700,985 21.181 -0.73%
2018-09-05 0 34.45 34.40 34.45 34.10 35.75 5,306,100 184,488,920 34.769 21.36 21.33 21.36 21.15 22.17 8,556,641 21.561 -1.85%
2018-09-04 0 35.10 35.05 35.10 34.30 35.30 8,593,800 299,316,342 34.829 21.77 21.74 21.77 21.27 21.89 13,858,400 21.598 -0.57%
2018-09-03 0 35.30 35.25 35.30 34.95 35.85 4,806,056 169,434,370 35.254 21.89 21.86 21.89 21.67 22.23 7,750,267 21.862 -0.70%
2018-08-31 0 35.55 35.50 35.55 35.20 36.00 10,630,920 380,656,607 35.807 22.05 22.01 22.05 21.83 22.32 17,143,469 22.204 -1.93%
2018-08-30 0 36.25 36.25 36.30 36.05 37.35 6,484,686 237,623,467 36.644 22.48 22.48 22.51 22.36 23.16 10,457,234 22.723 -0.96%
2018-08-29 0 36.60 36.55 36.65 36.40 37.75 16,313,270 603,390,179 36.988 22.70 22.67 22.73 22.57 23.41 26,306,852 22.937 1.95%
2018-08-28 0 35.90 35.85 35.90 35.50 36.15 6,184,951 222,014,097 35.896 22.26 22.23 22.26 22.01 22.42 9,973,880 22.260 0.56%
2018-08-27 0 35.70 35.70 35.75 35.25 36.20 7,188,100 258,276,549 35.931 22.14 22.14 22.17 21.86 22.45 11,591,562 22.281 2.44%
2018-08-24 0 34.85 34.85 34.90 34.20 35.55 7,069,360 247,559,463 35.019 21.61 21.61 21.64 21.21 22.05 11,400,081 21.716 0.43%
2018-08-23 0 34.70 34.65 34.70 34.25 35.50 4,696,271 163,137,469 34.738 21.52 21.49 21.52 21.24 22.01 7,573,228 21.541 -1.14%
2018-08-22 0 35.10 35.05 35.10 34.10 35.45 8,026,400 281,393,162 35.058 21.77 21.74 21.77 21.15 21.98 12,943,408 21.740 1.59%
2018-08-21 0 34.55 34.55 34.60 33.50 34.75 9,798,975 337,447,560 34.437 21.42 21.42 21.46 20.77 21.55 15,801,871 21.355 3.44%
2018-08-20 0 33.40 33.35 33.40 32.15 33.55 7,020,917 232,751,724 33.151 20.71 20.68 20.71 19.94 20.80 11,321,962 20.558 2.61%
2018-08-17 0 32.55 32.50 32.55 32.35 33.35 3,361,664 110,128,401 32.760 20.18 20.15 20.18 20.06 20.68 5,421,034 20.315 -0.15%
2018-08-16 0 32.60 32.55 32.60 31.50 32.70 7,284,303 235,072,852 32.271 20.22 20.18 20.22 19.53 20.28 11,746,700 20.012 2.03%
2018-08-15 0 31.95 31.90 31.95 31.70 33.50 8,171,318 262,518,685 32.127 19.81 19.78 19.81 19.66 20.77 13,177,104 19.922 -4.20%
2018-08-14 0 33.35 33.30 33.35 33.00 33.95 3,218,058 107,186,592 33.308 20.68 20.65 20.68 20.46 21.05 5,189,455 20.655 -0.74%
2018-08-13 0 33.60 33.60 33.65 33.25 34.45 3,143,016 105,870,491 33.684 20.84 20.84 20.87 20.62 21.36 5,068,442 20.888 -2.89%
2018-08-10 0 34.60 34.55 34.60 34.45 35.30 3,705,380 128,904,672 34.789 21.46 21.42 21.46 21.36 21.89 5,975,312 21.573 0.14%
2018-08-09 0 34.55 34.50 34.55 33.35 34.95 5,325,226 183,546,026 34.467 21.42 21.39 21.42 20.68 21.67 8,587,483 21.374 3.13%
2018-08-08 0 33.50 33.50 33.55 33.30 34.10 3,574,100 120,326,076 33.666 20.77 20.77 20.80 20.65 21.15 5,763,610 20.877 -0.89%
2018-08-07 0 33.80 33.80 33.85 33.00 34.05 5,251,033 176,791,441 33.668 20.96 20.96 20.99 20.46 21.11 8,467,839 20.878 2.89%
2018-08-06 0 32.85 32.80 32.85 32.50 33.70 5,355,965 177,321,688 33.107 20.37 20.34 20.37 20.15 20.90 8,637,053 20.530 -0.15%
2018-08-03 0 32.90 32.90 32.95 32.55 34.45 9,101,106 301,989,187 33.182 20.40 20.40 20.43 20.18 21.36 14,676,484 20.576 -3.66%
2018-08-02 0 34.15 34.10 34.15 33.60 35.55 10,800,701 368,421,782 34.111 21.18 21.15 21.18 20.84 22.05 17,417,259 21.153 -3.53%
2018-08-01 0 35.40 35.35 35.40 35.00 36.45 6,990,444 248,915,096 35.608 21.95 21.92 21.95 21.70 22.60 11,272,821 22.081 -1.94%
2018-07-31 0 36.10 36.05 36.10 35.85 36.80 4,729,023 171,347,381 36.233 22.39 22.36 22.39 22.23 22.82 7,626,044 22.469 -0.69%
2018-07-30 0 36.35 36.30 36.35 35.95 36.90 4,250,214 154,759,450 36.412 22.54 22.51 22.54 22.29 22.88 6,853,914 22.580 0.28%
2018-07-27 0 36.25 36.20 36.25 35.90 36.80 5,087,293 184,344,155 36.236 22.48 22.45 22.48 22.26 22.82 8,203,791 22.471 -0.41%
2018-07-26 0 36.40 36.40 36.45 35.90 37.45 6,738,900 245,780,665 36.472 22.57 22.57 22.60 22.26 23.22 10,867,180 22.617 -2.28%
2018-07-25 0 37.25 37.25 37.30 36.30 37.60 10,549,653 393,204,028 37.272 23.10 23.10 23.13 22.51 23.32 17,012,418 23.113 1.78%
2018-07-24 0 36.60 36.60 36.65 36.20 37.40 12,111,800 446,455,280 36.861 22.70 22.70 22.73 22.45 23.19 19,531,543 22.858 1.95%
2018-07-23 0 35.90 35.90 35.95 35.80 37.00 12,772,223 463,810,346 36.314 22.26 22.26 22.29 22.20 22.94 20,596,544 22.519 0.14%
2018-07-20 0 35.85 35.80 35.85 33.25 36.00 19,170,882 670,239,746 34.961 22.23 22.20 22.23 20.62 22.32 30,915,050 21.680 5.60%
2018-07-19 0 33.95 33.90 33.95 33.65 35.20 18,564,575 642,144,839 34.590 21.05 21.02 21.05 20.87 21.83 29,937,316 21.450 4.14%
2018-07-18 0 32.60 32.55 32.60 32.40 33.35 10,523,845 346,145,038 32.891 20.22 20.18 20.22 20.09 20.68 16,970,799 20.397 0.93%
2018-07-17 0 32.30 32.25 32.30 31.60 32.60 9,274,013 298,312,990 32.167 20.03 20.00 20.03 19.60 20.22 14,955,315 19.947 1.25%
2018-07-16 0 31.90 31.85 31.90 31.60 32.60 4,616,700 147,526,647 31.955 19.78 19.75 19.78 19.60 20.22 7,444,911 19.816 -1.24%
2018-07-13 0 32.30 32.25 32.30 31.95 32.75 5,469,799 177,351,020 32.424 20.03 20.00 20.03 19.81 20.31 8,820,622 20.106 0.00%
2018-07-12 0 32.30 32.30 32.35 31.45 32.85 8,185,852 265,990,335 32.494 20.03 20.03 20.06 19.50 20.37 13,200,541 20.150 3.19%
2018-07-11 0 31.30 31.25 31.30 31.00 31.60 6,180,038 193,198,318 31.262 19.41 19.38 19.41 19.22 19.60 9,965,957 19.386 -2.25%
2018-07-10 0 32.65 32.60 32.65 32.50 33.20 3,517,908 115,431,772 32.813 19.86 19.83 19.86 19.77 20.19 5,784,488 19.955 0.46%
2018-07-09 0 32.50 32.50 32.55 31.55 33.50 7,406,813 242,448,142 32.733 19.77 19.77 19.80 19.19 20.37 12,179,005 19.907 4.00%
2018-07-06 0 31.25 31.25 31.30 30.25 31.85 6,502,385 202,556,894 31.151 19.01 19.01 19.04 18.40 19.37 10,691,856 18.945 0.00%
2018-07-05 0 31.25 31.20 31.25 30.50 31.75 6,560,616 203,614,528 31.036 19.01 18.97 19.01 18.55 19.31 10,787,606 18.875 0.97%
2018-07-04 0 30.95 30.95 31.00 30.85 32.05 5,091,520 159,108,348 31.250 18.82 18.82 18.85 18.76 19.49 8,371,974 19.005 -2.67%
2018-07-03 0 31.80 31.75 31.80 30.80 31.90 9,402,891 295,909,806 31.470 19.34 19.31 19.34 18.73 19.40 15,461,152 19.139 -2.60%
2018-06-29 0 32.65 32.60 32.65 31.75 32.90 5,915,000 192,264,252 32.505 19.86 19.83 19.86 19.31 20.01 9,726,021 19.768 1.56%
2018-06-28 0 32.15 32.15 32.20 31.50 32.60 9,031,485 289,951,177 32.104 19.55 19.55 19.58 19.16 19.83 14,850,450 19.525 -0.62%
2018-06-27 0 32.35 32.30 32.35 32.20 34.00 8,185,987 267,356,766 32.660 19.67 19.64 19.67 19.58 20.68 13,460,199 19.863 -4.01%
2018-06-26 0 33.70 33.65 33.70 32.80 34.10 5,622,468 188,240,603 33.480 20.50 20.46 20.50 19.95 20.74 9,245,011 20.361 -0.15%
2018-06-25 0 33.75 33.70 33.75 33.55 35.60 8,184,510 279,245,369 34.119 20.53 20.50 20.53 20.40 21.65 13,457,771 20.750 -4.53%
2018-06-22 0 35.35 35.25 35.35 34.25 35.50 6,297,072 221,062,224 35.106 21.50 21.44 21.50 20.83 21.59 10,354,261 21.350 2.32%
2018-06-21 0 34.55 34.55 34.60 34.35 35.70 8,404,400 292,581,029 34.813 21.01 21.01 21.04 20.89 21.71 13,819,335 21.172 -3.22%
2018-06-20 0 35.70 35.65 35.70 35.15 36.20 6,388,879 228,102,298 35.703 21.71 21.68 21.71 21.38 22.02 10,505,219 21.713 -0.28%
2018-06-19 0 35.80 35.75 35.80 35.30 37.15 7,636,608 273,770,602 35.850 21.77 21.74 21.77 21.47 22.59 12,556,857 21.802 -4.41%
2018-06-15 0 37.45 37.45 37.50 37.40 38.10 6,456,132 243,130,391 37.659 22.78 22.78 22.81 22.75 23.17 10,615,803 22.903 -1.45%
2018-06-14 0 38.00 38.00 38.05 37.15 38.40 8,177,115 310,003,566 37.911 23.11 23.11 23.14 22.59 23.35 13,445,611 23.056 1.60%
2018-06-13 0 37.40 37.35 37.40 37.05 37.70 4,427,498 165,259,185 37.326 22.75 22.71 22.75 22.53 22.93 7,280,125 22.700 -0.80%
2018-06-12 0 37.70 37.70 37.75 36.80 38.15 5,098,563 191,878,446 37.634 22.93 22.93 22.96 22.38 23.20 8,383,555 22.887 0.94%
2018-06-11 0 37.35 37.35 37.40 36.90 37.60 2,555,500 95,346,042 37.310 22.71 22.71 22.75 22.44 22.87 4,202,003 22.691 0.40%
2018-06-08 0 37.20 37.15 37.20 36.80 38.30 4,820,000 179,902,507 37.324 22.62 22.59 22.62 22.38 23.29 7,925,515 22.699 -2.49%
2018-06-07 0 38.15 38.10 38.15 37.15 39.00 9,591,011 367,399,143 38.307 23.20 23.17 23.20 22.59 23.72 15,770,477 23.297 2.69%
2018-06-06 0 37.15 37.10 37.15 36.70 37.60 3,667,800 136,488,092 37.213 22.59 22.56 22.59 22.32 22.87 6,030,955 22.631 0.41%
2018-06-05 0 37.00 37.00 37.05 36.20 37.70 7,379,820 273,406,230 37.048 22.50 22.50 22.53 22.02 22.93 12,134,621 22.531 0.95%
2018-06-04 0 36.65 36.60 36.65 35.30 36.80 10,225,000 370,214,570 36.207 22.29 22.26 22.29 21.47 22.38 16,812,944 22.020 4.56%
2018-06-01 0 35.05 35.05 35.10 34.90 36.00 7,897,888 278,236,494 35.229 21.32 21.32 21.35 21.22 21.89 12,986,479 21.425 -1.54%
2018-05-31 0 35.60 35.55 35.60 34.60 35.60 7,156,014 251,930,630 35.205 21.65 21.62 21.65 21.04 21.65 11,766,617 21.411 2.45%
2018-05-30 0 34.75 34.75 34.80 34.50 35.15 7,493,200 259,952,517 34.692 21.13 21.13 21.16 20.98 21.38 12,321,051 21.098 -1.56%
2018-05-29 0 35.30 35.25 35.30 34.90 36.10 8,316,112 294,114,427 35.367 21.47 21.44 21.47 21.22 21.95 13,674,163 21.509 -1.94%
2018-05-28 0 36.00 35.95 36.00 35.75 36.55 4,559,100 164,425,990 36.065 21.89 21.86 21.89 21.74 22.23 7,496,517 21.934 0.14%
2018-05-25 0 35.95 35.90 35.95 35.80 36.40 4,345,400 156,398,347 35.992 21.86 21.83 21.86 21.77 22.14 7,145,131 21.889 -1.24%
2018-05-24 0 36.40 36.35 36.40 35.90 36.40 2,761,805 99,957,676 36.193 22.14 22.11 22.14 21.83 22.14 4,541,229 22.011 0.55%
2018-05-23 0 36.20 36.15 36.20 35.85 37.35 7,722,037 279,418,496 36.185 22.02 21.99 22.02 21.80 22.71 12,697,327 22.006 -3.47%
2018-05-21 0 37.50 37.45 37.50 37.45 38.15 6,364,752 240,791,729 37.832 22.81 22.78 22.81 22.78 23.20 10,465,547 23.008 0.67%
2018-05-18 0 37.25 37.20 37.25 36.30 37.45 5,784,397 214,225,123 37.035 22.65 22.62 22.65 22.08 22.78 9,511,270 22.523 1.92%
2018-05-17 0 36.55 36.50 36.55 36.25 37.60 7,829,390 286,828,142 36.635 22.23 22.20 22.23 22.05 22.87 12,873,848 22.280 -2.14%
2018-05-16 0 37.35 37.35 37.40 36.90 37.95 7,645,022 285,365,646 37.327 22.71 22.71 22.75 22.44 23.08 12,570,692 22.701 -1.19%
2018-05-15 0 37.80 37.80 37.85 37.60 39.20 7,436,300 282,782,450 38.027 22.99 22.99 23.02 22.87 23.84 12,227,491 23.127 -3.08%
2018-05-14 0 39.00 38.95 39.00 38.10 39.40 7,702,100 300,468,716 39.011 23.72 23.69 23.72 23.17 23.96 12,664,545 23.725 2.50%
2018-05-11 0 38.05 38.05 38.10 37.65 38.40 6,594,780 250,523,275 37.988 23.14 23.14 23.17 22.90 23.35 10,843,781 23.103 1.20%
2018-05-10 0 37.60 37.55 37.60 37.45 38.80 7,228,597 274,031,840 37.909 22.87 22.84 22.87 22.78 23.60 11,885,965 23.055 -1.70%
2018-05-09 0 38.25 38.20 38.25 37.80 38.65 4,596,090 175,315,603 38.145 23.26 23.23 23.26 22.99 23.51 7,557,340 23.198 0.00%
2018-05-08 0 38.25 38.25 38.30 36.50 38.85 12,917,511 493,988,952 38.242 23.26 23.26 23.29 22.20 23.63 21,240,233 23.257 4.79%
2018-05-07 0 36.50 36.45 36.50 35.20 36.90 7,647,344 279,375,326 36.532 22.20 22.17 22.20 21.41 22.44 12,574,510 22.218 3.11%
2018-05-04 0 35.40 35.35 35.40 35.30 36.30 3,651,800 130,534,192 35.745 21.53 21.50 21.53 21.47 22.08 6,004,646 21.739 -1.53%
2018-05-03 0 35.95 35.95 36.00 35.30 36.35 3,851,005 138,447,975 35.951 21.86 21.86 21.89 21.47 22.11 6,332,198 21.864 -0.69%
2018-05-02 0 36.20 36.15 36.20 35.50 36.95 6,435,800 232,415,695 36.113 22.02 21.99 22.02 21.59 22.47 10,582,371 21.963 -2.03%
2018-04-30 0 36.95 36.90 36.95 35.15 37.00 6,286,736 229,668,072 36.532 22.47 22.44 22.47 21.38 22.50 10,337,265 22.217 5.27%
2018-04-27 0 35.10 35.10 35.15 33.90 35.45 8,018,500 278,076,582 34.679 21.35 21.35 21.38 20.62 21.56 13,184,801 21.091 0.43%
2018-04-26 0 34.95 34.90 34.95 34.55 36.00 3,104,980 108,750,252 35.024 21.26 21.22 21.26 21.01 21.89 5,105,511 21.301 -2.37%
2018-04-25 0 35.80 35.75 35.80 35.45 36.15 4,920,400 176,012,257 35.772 21.77 21.74 21.77 21.56 21.99 8,090,602 21.755 -0.97%
2018-04-24 0 36.15 36.10 36.15 35.10 36.65 8,504,350 307,427,288 36.149 21.99 21.95 21.99 21.35 22.29 13,983,683 21.985 3.58%
2018-04-23 0 34.90 34.90 34.95 34.55 35.70 3,838,117 134,811,996 35.125 21.22 21.22 21.26 21.01 21.71 6,311,007 21.361 0.00%
2018-04-20 0 34.90 34.85 34.90 34.70 36.00 4,829,760 170,088,575 35.217 21.22 21.19 21.22 21.10 21.89 7,941,563 21.418 -0.99%
2018-04-19 0 35.25 35.20 35.25 34.70 35.45 9,308,600 327,017,733 35.131 21.44 21.41 21.44 21.10 21.56 15,306,109 21.365 1.00%
2018-04-18 0 34.90 34.85 34.90 34.40 35.60 10,723,872 374,696,855 34.940 21.22 21.19 21.22 20.92 21.65 17,633,238 21.249 0.00%
2018-04-17 0 34.90 34.85 34.90 34.70 36.75 12,935,500 458,651,745 35.457 21.22 21.19 21.22 21.10 22.35 21,269,812 21.564 -4.38%
2018-04-16 0 36.50 36.45 36.50 36.15 37.80 7,318,700 269,018,365 36.758 22.20 22.17 22.20 21.99 22.99 12,034,121 22.355 -3.44%
2018-04-13 0 37.80 37.75 37.80 37.50 38.65 5,233,707 198,370,801 37.903 22.99 22.96 22.99 22.81 23.51 8,605,772 23.051 -0.13%
2018-04-12 0 37.85 37.80 37.85 37.45 39.05 7,426,326 281,557,275 37.913 23.02 22.99 23.02 22.78 23.75 12,211,090 23.058 -2.07%
2018-04-11 0 38.65 38.65 38.70 38.10 39.20 10,261,834 397,527,782 38.738 23.51 23.51 23.54 23.17 23.84 16,873,510 23.559 -0.51%
2018-04-10 0 38.85 38.85 38.90 36.75 39.40 13,431,966 519,725,476 38.693 23.63 23.63 23.66 22.35 23.96 22,086,150 23.532 3.46%
2018-04-09 0 37.55 37.55 37.60 36.50 38.15 9,045,899 339,604,577 37.542 22.84 22.84 22.87 22.20 23.20 14,874,151 22.832 1.90%
2018-04-06 0 36.85 36.85 36.90 36.20 37.15 4,504,960 165,996,089 36.847 22.41 22.41 22.44 22.02 22.59 7,407,495 22.409 1.80%
2018-04-04 0 36.20 36.15 36.20 36.05 37.40 6,931,930 255,345,063 36.836 22.02 21.99 22.02 21.92 22.75 11,398,156 22.402 0.00%
2018-04-03 0 36.20 36.15 36.20 35.30 36.40 8,817,292 316,583,618 35.905 22.02 21.99 22.02 21.47 22.14 14,498,253 21.836 -0.96%
2018-03-29 0 36.55 36.50 36.55 35.80 37.20 11,600,945 424,263,248 36.571 22.23 22.20 22.23 21.77 22.62 19,075,407 22.241 0.27%
2018-03-28 0 36.45 36.40 36.45 36.10 37.55 14,298,491 523,063,383 36.582 22.17 22.14 22.17 21.95 22.84 23,510,975 22.248 -3.57%
2018-03-27 0 37.80 37.75 37.80 37.60 38.85 10,367,228 394,141,160 38.018 22.99 22.96 22.99 22.87 23.63 17,046,809 23.121 -0.53%
2018-03-26 0 38.00 37.95 38.00 36.65 38.05 16,510,436 616,940,832 37.367 23.11 23.08 23.11 22.29 23.14 27,148,071 22.725 0.26%
2018-03-23 0 37.90 37.85 37.90 36.90 38.10 16,895,194 633,850,644 37.517 23.05 23.02 23.05 22.44 23.17 27,780,728 22.816 -2.45%
2018-03-22 0 38.85 38.80 38.85 38.60 41.00 20,582,228 809,975,851 39.353 23.63 23.60 23.63 23.48 24.93 33,843,309 23.933 -2.51%
2018-03-21 0 39.85 39.85 39.90 39.60 43.50 57,497,274 2,372,295,336 41.259 24.24 24.24 24.27 24.08 26.46 94,542,633 25.092 -10.05%
2018-03-20 0 44.30 44.25 44.30 44.05 45.45 13,870,277 617,319,749 44.507 26.94 26.91 26.94 26.79 27.64 22,806,864 27.067 -2.21%
2018-03-19 0 45.30 45.30 45.35 44.95 46.20 9,344,695 425,131,284 45.494 27.55 27.55 27.58 27.34 28.10 15,365,460 27.668 -1.52%
2018-03-16 0 46.00 46.00 46.05 45.70 47.00 7,617,213 352,260,948 46.245 27.98 27.98 28.01 27.79 28.58 12,524,965 28.125 -0.86%
2018-03-15 0 46.40 46.35 46.40 45.10 46.75 6,999,649 323,614,808 46.233 28.22 28.19 28.22 27.43 28.43 11,509,506 28.117 1.31%
2018-03-14 0 45.80 45.80 45.85 45.10 45.85 3,021,076 137,082,863 45.376 27.85 27.85 27.88 27.43 27.88 4,967,548 27.596 -0.43%
2018-03-13 0 46.00 45.95 46.00 45.50 47.20 5,458,117 252,097,401 46.188 27.98 27.95 27.98 27.67 28.71 8,974,769 28.090 -1.71%
2018-03-12 0 46.80 46.75 46.80 46.55 47.45 6,877,890 322,645,203 46.910 28.46 28.43 28.46 28.31 28.86 11,309,298 28.529 0.97%
2018-03-09 0 46.35 46.30 46.35 46.10 46.90 3,677,419 170,639,985 46.402 28.19 28.16 28.19 28.04 28.52 6,046,771 28.220 0.54%
2018-03-08 0 46.10 46.05 46.10 45.00 46.60 6,759,194 312,331,238 46.208 28.04 28.01 28.04 27.37 28.34 11,114,127 28.102 2.10%
2018-03-07 0 45.15 45.15 45.20 44.65 46.50 6,320,990 286,507,046 45.326 27.46 27.46 27.49 27.15 28.28 10,393,589 27.566 -1.53%
2018-03-06 0 45.85 45.80 45.85 44.05 46.25 23,338,536 1,042,324,560 44.661 27.88 27.85 27.88 26.79 28.13 38,375,500 27.161 5.40%
2018-03-05 0 43.50 43.50 43.55 43.45 45.65 15,241,265 675,581,827 44.326 26.46 26.46 26.49 26.42 27.76 25,061,176 26.957 -3.33%
2018-03-02 0 45.00 44.95 45.00 44.90 46.35 12,152,056 552,553,214 45.470 27.37 27.34 27.37 27.31 28.19 19,981,597 27.653 -3.85%
2018-03-01 0 46.80 46.75 46.80 46.15 47.25 7,102,069 331,172,345 46.630 28.46 28.43 28.46 28.07 28.74 11,677,915 28.359 -0.11%
2018-02-28 0 46.85 46.85 46.90 46.80 48.30 8,003,000 377,681,252 47.192 28.49 28.49 28.52 28.46 29.37 13,159,314 28.701 -3.00%
2018-02-27 0 48.30 48.25 48.30 47.75 49.95 9,541,247 462,580,813 48.482 29.37 29.34 29.37 29.04 30.38 15,688,650 29.485 -3.11%
2018-02-26 0 49.85 49.80 49.85 48.60 49.85 7,516,421 371,967,814 49.487 30.32 30.29 30.32 29.56 30.32 12,359,233 30.096 2.36%
2018-02-23 0 48.70 48.65 48.70 47.85 49.10 7,957,171 386,592,214 48.584 29.62 29.59 29.62 29.10 29.86 13,083,958 29.547 2.96%
2018-02-22 0 47.30 47.30 47.35 46.70 48.35 8,196,435 390,359,638 47.626 28.77 28.77 28.80 28.40 29.40 13,477,379 28.964 -0.32%
2018-02-21 0 47.45 47.45 47.50 46.40 47.85 4,249,640 201,072,292 47.315 28.86 28.86 28.89 28.22 29.10 6,987,673 28.775 1.61%
2018-02-20 0 46.70 46.65 46.70 45.75 47.50 3,415,339 159,523,076 46.708 28.40 28.37 28.40 27.82 28.89 5,615,834 28.406 0.97%
2018-02-15 0 46.25 46.25 46.40 45.65 46.80 3,457,000 160,162,567 46.330 28.13 28.13 28.22 27.76 28.46 5,684,337 28.176 1.76%
2018-02-14 0 45.45 45.40 45.45 44.60 46.00 5,690,638 257,178,778 45.193 27.64 27.61 27.64 27.12 27.98 9,357,103 27.485 0.78%
2018-02-13 0 45.10 45.10 45.15 45.00 46.85 7,872,417 360,411,316 45.782 27.43 27.43 27.46 27.37 28.49 12,944,597 27.843 -0.22%
2018-02-12 0 45.20 45.15 45.20 44.80 46.10 12,681,111 577,382,393 45.531 27.49 27.46 27.49 27.25 28.04 20,851,521 27.690 0.44%
2018-02-09 0 45.00 44.90 45.00 43.30 45.00 29,652,509 1,308,359,497 44.123 27.37 27.31 27.37 26.33 27.37 48,757,551 26.834 -2.70%
2018-02-08 0 46.25 46.25 46.30 45.75 47.50 10,232,811 473,318,619 46.255 28.13 28.13 28.16 27.82 28.89 16,825,787 28.131 -0.43%
2018-02-07 0 46.45 46.40 46.45 46.20 49.75 17,856,083 853,652,530 47.807 28.25 28.22 28.25 28.10 30.26 29,360,715 29.075 -3.23%
2018-02-06 0 48.00 47.95 48.00 47.10 49.00 20,125,938 970,052,133 48.199 29.19 29.16 29.19 28.64 29.80 33,093,033 29.313 -4.67%
2018-02-05 0 50.35 50.35 50.40 48.70 50.95 13,217,946 660,583,353 49.976 30.62 30.62 30.65 29.62 30.99 21,734,238 30.394 1.00%
2018-02-02 0 49.85 49.85 49.95 48.60 50.65 14,707,800 732,865,304 49.828 30.32 30.32 30.38 29.56 30.80 24,184,001 30.304 0.81%
2018-02-01 0 49.45 49.40 49.45 49.00 51.05 14,594,082 727,418,412 49.843 30.07 30.04 30.07 29.80 31.05 23,997,015 30.313 -2.94%
2018-01-31 0 50.95 50.90 50.95 48.90 50.95 17,701,206 887,140,960 50.118 30.99 30.96 30.99 29.74 30.99 29,106,052 30.480 3.35%
2018-01-30 0 49.30 49.30 49.35 49.00 51.70 25,316,716 1,261,359,371 49.823 29.98 29.98 30.01 29.80 31.44 41,628,217 30.301 -2.76%
2018-01-29 0 50.70 50.65 50.70 50.50 52.75 17,712,082 906,221,623 51.164 30.83 30.80 30.83 30.71 32.08 29,123,935 31.116 -2.50%
2018-01-26 0 52.00 51.95 52.00 51.00 52.80 19,225,692 994,884,230 51.748 31.62 31.59 31.62 31.02 32.11 31,612,760 31.471 0.87%
2018-01-25 0 51.55 51.50 51.55 50.80 53.10 20,748,278 1,068,844,373 51.515 31.35 31.32 31.35 30.89 32.29 34,116,345 31.329 -2.46%
2018-01-24 0 52.85 52.80 52.85 52.55 54.20 17,076,311 903,305,572 52.898 32.14 32.11 32.14 31.96 32.96 28,078,538 32.171 -1.77%
2018-01-23 0 53.80 53.75 53.80 52.75 54.60 27,887,219 1,493,677,284 53.561 32.72 32.69 32.72 32.08 33.21 45,854,889 32.574 0.56%
2018-01-22 0 53.50 53.45 53.50 52.70 54.50 23,734,251 1,267,379,602 53.399 32.54 32.51 32.54 32.05 33.14 39,026,173 32.475 -1.56%
2018-01-19 0 54.35 54.35 54.40 53.90 56.20 23,654,700 1,290,334,442 54.549 33.05 33.05 33.08 32.78 34.18 38,895,368 33.175 -3.38%
2018-01-18 0 56.25 56.20 56.25 54.85 57.45 14,475,750 811,646,155 56.069 34.21 34.18 34.21 33.36 34.94 23,802,442 34.099 0.45%
2018-01-17 0 56.00 55.95 56.00 54.95 56.05 12,943,722 718,988,426 55.547 34.06 34.03 34.06 33.42 34.09 21,283,332 33.782 0.27%
2018-01-16 0 55.85 55.80 55.85 53.75 55.85 16,203,504 891,650,327 55.028 33.97 33.94 33.97 32.69 33.97 26,643,384 33.466 3.14%
2018-01-15 0 54.15 54.05 54.15 53.10 54.90 16,384,792 888,703,279 54.240 32.93 32.87 32.93 32.29 33.39 26,941,475 32.986 1.50%
2018-01-12 0 53.35 53.30 53.35 52.15 53.65 11,419,141 603,856,903 52.881 32.45 32.42 32.45 31.72 32.63 18,776,467 32.160 1.33%
2018-01-11 0 52.65 52.65 52.70 52.05 53.20 9,192,025 482,608,722 52.503 32.02 32.02 32.05 31.65 32.35 15,114,425 31.930 -0.75%
2018-01-10 0 53.05 53.00 53.05 52.75 54.15 11,319,464 600,388,123 53.040 32.26 32.23 32.26 32.08 32.93 18,612,568 32.257 -2.03%
2018-01-09 0 54.15 54.15 54.20 53.10 54.85 11,779,283 636,964,078 54.075 32.93 32.93 32.96 32.29 33.36 19,368,647 32.886 1.59%
2018-01-08 0 53.30 53.15 53.30 52.35 54.80 18,978,939 1,004,782,227 52.942 32.42 32.32 32.42 31.84 33.33 31,207,025 32.197 -1.48%
2018-01-05 0 54.10 54.05 54.10 53.80 57.65 18,449,003 1,014,620,684 54.996 32.90 32.87 32.90 32.72 35.06 30,335,652 33.446 -3.65%
2018-01-04 0 56.15 56.15 56.25 54.70 56.80 18,862,523 1,058,341,424 56.108 34.15 34.15 34.21 33.27 34.54 31,015,602 34.123 1.91%
2018-01-03 0 55.10 55.05 55.10 54.60 56.10 13,237,161 735,003,984 55.526 33.51 33.48 33.51 33.21 34.12 21,765,833 33.769 -1.34%
2018-01-02 0 55.85 55.85 56.00 53.35 56.40 20,736,199 1,152,914,899 55.599 33.97 33.97 34.06 32.45 34.30 34,096,483 33.813 4.59%
2017-12-29 0 53.40 53.40 53.45 53.00 54.20 9,821,420 527,849,403 53.745 32.48 32.48 32.51 32.23 32.96 16,149,338 32.686 0.00%
2017-12-28 0 53.40 53.35 53.40 51.90 53.50 7,773,100 411,013,560 52.876 32.48 32.45 32.48 31.56 32.54 12,781,290 32.157 3.19%
2017-12-27 0 51.75 51.75 51.80 51.60 53.75 13,026,672 686,078,318 52.667 31.47 31.47 31.50 31.38 32.69 21,419,726 32.030 -1.15%
2017-12-22 0 52.35 52.30 52.35 52.10 52.90 5,784,082 303,209,144 52.421 31.84 31.81 31.84 31.69 32.17 9,510,752 31.881 0.58%
2017-12-21 0 52.05 52.00 52.05 51.35 52.75 11,649,160 607,936,645 52.187 31.65 31.62 31.65 31.23 32.08 19,154,686 31.738 0.39%
2017-12-20 0 51.85 51.80 51.85 51.70 53.25 12,618,566 661,947,302 52.458 31.53 31.50 31.53 31.44 32.38 20,748,678 31.903 -3.36%
2017-12-19 0 53.65 53.60 53.65 51.45 54.25 11,425,407 610,320,968 53.418 32.63 32.60 32.63 31.29 32.99 18,786,770 32.487 3.97%
2017-12-18 0 51.60 51.60 51.65 51.00 52.30 4,912,760 254,107,406 51.724 31.38 31.38 31.41 31.02 31.81 8,078,040 31.457 -0.77%
2017-12-15 0 52.00 51.90 52.00 50.80 52.25 7,032,630 362,780,754 51.585 31.62 31.56 31.62 30.89 31.78 11,563,737 31.372 0.00%
2017-12-14 0 52.00 51.95 52.00 51.60 53.30 10,226,786 535,049,073 52.318 31.62 31.59 31.62 31.38 32.42 16,815,880 31.818 0.78%
2017-12-13 0 51.60 51.60 51.65 50.60 53.00 10,141,996 523,162,845 51.584 31.38 31.38 31.41 30.77 32.23 16,676,460 31.371 -1.43%
2017-12-12 0 52.35 52.30 52.35 52.00 54.15 7,507,532 395,909,064 52.735 31.84 31.81 31.84 31.62 32.93 12,344,617 32.071 -3.23%
2017-12-11 0 54.10 54.05 54.10 51.80 54.25 9,832,759 524,105,668 53.302 32.90 32.87 32.90 31.50 32.99 16,167,983 32.416 3.44%
2017-12-08 0 52.30 52.25 52.30 50.05 52.60 8,963,080 463,207,610 51.680 31.81 31.78 31.81 30.44 31.99 14,737,971 31.430 5.23%
2017-12-07 0 49.70 49.70 49.75 49.30 51.05 10,354,427 518,320,743 50.058 30.23 30.23 30.26 29.98 31.05 17,025,760 30.443 -0.20%
2017-12-06 0 49.80 49.80 49.85 49.40 53.00 14,423,204 727,002,856 50.405 30.29 30.29 30.32 30.04 32.23 23,716,041 30.654 -4.60%
2017-12-05 0 52.20 52.20 52.25 51.00 53.20 11,066,500 582,477,575 52.634 31.75 31.75 31.78 31.02 32.35 18,196,620 32.010 1.36%
2017-12-04 0 51.50 51.50 51.55 49.20 52.05 12,075,963 618,818,170 51.244 31.32 31.32 31.35 29.92 31.65 19,856,478 31.165 3.62%
2017-12-01 0 49.70 49.60 49.70 49.00 51.35 9,847,951 492,648,226 50.025 30.23 30.16 30.23 29.80 31.23 16,192,963 30.424 -0.20%
2017-11-30 0 49.80 49.80 49.85 49.70 51.50 11,928,412 599,654,374 50.271 30.29 30.29 30.32 30.23 31.32 19,613,860 30.573 -4.14%
2017-11-29 0 51.95 51.90 51.95 51.10 53.50 10,438,241 544,962,315 52.208 31.59 31.56 31.59 31.08 32.54 17,163,575 31.751 -0.38%
2017-11-28 0 52.15 52.10 52.15 50.00 52.50 12,021,364 617,631,359 51.378 31.72 31.69 31.72 30.41 31.93 19,766,701 31.246 -0.86%
2017-11-27 0 52.60 52.55 52.60 52.20 55.20 9,408,600 502,504,642 53.409 31.99 31.96 31.99 31.75 33.57 15,470,539 32.481 -3.75%
2017-11-24 0 54.65 54.65 54.70 53.50 55.55 12,424,447 675,070,868 54.334 33.24 33.24 33.27 32.54 33.78 20,429,489 33.044 2.15%
2017-11-23 0 53.50 53.45 53.50 53.30 57.00 10,384,390 571,169,451 55.003 32.54 32.51 32.54 32.42 34.67 17,075,028 33.451 -4.72%
2017-11-22 0 56.15 56.15 56.20 55.10 57.85 14,767,826 834,495,249 56.508 34.15 34.15 34.18 33.51 35.18 24,282,702 34.366 0.27%
2017-11-21 0 56.00 55.95 56.00 53.30 56.00 22,400,515 1,234,130,771 55.094 34.06 34.03 34.06 32.42 34.06 36,833,114 33.506 5.16%
2017-11-20 0 53.25 53.25 53.30 52.55 54.85 10,267,783 547,497,809 53.322 32.38 32.38 32.42 31.96 33.36 16,883,292 32.428 -0.56%
2017-11-17 0 53.55 53.55 53.60 53.50 54.95 15,792,464 857,991,620 54.329 32.57 32.57 32.60 32.54 33.42 25,967,512 33.041 -0.46%
2017-11-16 0 53.80 53.80 53.85 51.35 54.20 12,552,900 669,533,363 53.337 32.72 32.72 32.75 31.23 32.96 20,640,704 32.438 4.47%
2017-11-15 0 51.50 51.50 51.55 51.50 53.55 10,895,000 568,684,162 52.197 31.32 31.32 31.35 31.32 32.57 17,914,623 31.744 -4.28%
2017-11-14 0 53.80 53.75 53.80 53.65 55.20 16,224,476 881,241,813 54.316 32.72 32.69 32.72 32.63 33.57 26,677,868 33.033 0.28%
2017-11-13 0 53.65 53.65 53.70 53.30 55.35 11,854,063 641,268,756 54.097 32.63 32.63 32.66 32.42 33.66 19,491,608 32.900 -0.46%
2017-11-10 0 53.90 53.85 53.90 50.30 54.15 21,083,376 1,114,091,617 52.842 32.78 32.75 32.78 30.59 32.93 34,667,346 32.137 5.27%
2017-11-09 0 51.20 51.15 51.20 49.10 51.30 13,746,663 692,112,053 50.348 31.14 31.11 31.14 29.86 31.20 22,603,606 30.620 4.07%
2017-11-08 0 49.20 49.20 49.25 49.00 50.20 10,350,823 513,532,782 49.613 29.92 29.92 29.95 29.80 30.53 17,019,834 30.173 -1.20%
2017-11-07 0 49.80 49.80 49.85 48.80 50.45 11,437,412 571,185,411 49.940 30.29 30.29 30.32 29.68 30.68 18,806,510 30.372 2.26%
2017-11-06 0 48.70 48.70 48.75 47.70 49.50 11,536,792 558,608,519 48.420 29.62 29.62 29.65 29.01 30.10 18,969,920 29.447 -1.32%
2017-11-03 0 49.35 49.30 49.35 49.15 50.35 8,782,637 435,832,183 49.624 30.01 29.98 30.01 29.89 30.62 14,441,269 30.180 -0.50%
2017-11-02 0 49.60 49.60 49.65 49.40 50.75 11,152,895 558,709,887 50.096 30.16 30.16 30.20 30.04 30.86 18,338,679 30.466 -0.80%
2017-11-01 0 50.00 50.00 50.10 48.95 50.80 20,134,601 1,008,740,688 50.100 30.41 30.41 30.47 29.77 30.89 33,107,277 30.469 2.56%
2017-10-31 0 48.75 48.75 48.80 47.65 49.45 106,286,488 5,069,169,110 47.693 29.65 29.65 29.68 28.98 30.07 174,766,623 29.005 -2.60%
2017-10-30 0 50.05 50.00 50.05 50.05 52.10 17,558,968 894,527,735 50.944 30.44 30.41 30.44 30.44 31.69 28,872,170 30.982 -0.69%
2017-10-27 0 50.40 50.40 50.45 49.95 51.25 8,343,034 421,852,191 50.563 30.65 30.65 30.68 30.38 31.17 13,718,431 30.751 1.20%
2017-10-26 0 49.80 49.75 49.80 48.50 50.25 7,631,436 380,322,441 49.836 30.29 30.26 30.29 29.50 30.56 12,548,352 30.309 1.32%
2017-10-25 0 49.15 49.15 49.20 48.40 49.30 3,722,572 182,291,222 48.969 29.89 29.89 29.92 29.44 29.98 6,121,016 29.781 0.92%
2017-10-24 0 48.70 48.70 48.75 48.60 49.80 4,764,900 234,056,940 49.121 29.62 29.62 29.65 29.56 30.29 7,834,914 29.874 -1.81%
2017-10-23 0 49.60 49.60 49.75 49.00 50.40 6,474,698 321,369,784 49.635 30.16 30.16 30.26 29.80 30.65 10,646,331 30.186 1.43%
2017-10-20 0 48.90 48.90 49.00 48.55 49.45 4,663,441 228,770,680 49.056 29.74 29.74 29.80 29.53 30.07 7,668,085 29.834 1.45%
2017-10-19 0 48.20 48.20 48.30 48.15 51.10 9,339,523 464,948,587 49.783 29.31 29.31 29.37 29.28 31.08 15,356,956 30.276 -3.60%
2017-10-18 0 50.00 49.95 50.00 47.55 50.70 15,453,704 766,432,455 49.595 30.41 30.38 30.41 28.92 30.83 25,410,489 30.162 4.49%
2017-10-17 0 47.85 47.80 47.85 47.60 49.00 8,547,304 413,075,580 48.328 29.10 29.07 29.10 28.95 29.80 14,054,312 29.391 -1.44%
2017-10-16 0 48.55 48.45 48.55 47.60 48.70 6,708,448 323,487,922 48.221 29.53 29.47 29.53 28.95 29.62 11,030,685 29.326 1.36%
2017-10-13 0 47.90 47.90 47.95 47.45 48.95 5,397,600 259,628,842 48.101 29.13 29.13 29.16 28.86 29.77 8,875,261 29.253 -0.21%
2017-10-12 0 48.00 48.00 48.05 45.15 48.45 13,821,834 656,923,516 47.528 29.19 29.19 29.22 27.46 29.47 22,727,209 28.905 6.31%
2017-10-11 0 45.15 45.15 45.20 45.05 46.10 6,101,438 278,489,212 45.643 27.46 27.46 27.49 27.40 28.04 10,032,580 27.758 -0.99%
2017-10-10 0 45.60 45.60 45.65 45.30 46.10 5,204,000 237,334,670 45.606 27.73 27.73 27.76 27.55 28.04 8,556,925 27.736 -0.76%
2017-10-09 0 45.95 45.90 45.95 45.60 47.00 7,865,696 362,337,489 46.066 27.95 27.91 27.95 27.73 28.58 12,933,545 28.015 -3.16%
2017-10-06 0 47.45 47.35 47.45 46.75 47.70 7,137,162 336,268,512 47.115 28.86 28.80 28.86 28.43 29.01 11,735,619 28.654 1.61%
2017-10-04 0 46.70 46.65 46.70 46.20 47.45 5,291,500 247,611,666 46.794 28.40 28.37 28.40 28.10 28.86 8,700,801 28.458 1.85%
2017-10-03 0 45.85 45.85 45.90 43.80 46.20 6,146,500 277,943,285 45.220 27.88 27.88 27.91 26.64 28.10 10,106,676 27.501 3.85%
2017-09-29 0 44.15 44.15 44.25 44.15 45.05 3,759,639 166,781,617 44.361 26.85 26.85 26.91 26.85 27.40 6,181,966 26.979 -0.79%
2017-09-28 0 44.50 44.50 44.55 44.50 46.15 6,726,232 302,643,093 44.994 27.06 27.06 27.09 27.06 28.07 11,059,928 27.364 -4.09%
2017-09-27 0 46.40 46.40 46.45 45.35 46.45 5,547,270 255,753,353 46.104 28.22 28.22 28.25 27.58 28.25 9,121,363 28.039 1.42%
2017-09-26 0 45.75 45.70 45.75 44.80 46.05 3,951,922 180,435,616 45.658 27.82 27.79 27.82 27.25 28.01 6,498,136 27.767 0.99%
2017-09-25 0 45.30 45.30 45.40 45.20 46.50 6,986,300 318,614,750 45.606 27.55 27.55 27.61 27.49 28.28 11,487,557 27.736 -2.58%
2017-09-22 0 46.50 46.50 46.55 46.00 46.80 5,617,300 260,859,667 46.439 28.28 28.28 28.31 27.98 28.46 9,236,513 28.242 -1.27%
2017-09-21 0 47.10 47.05 47.10 45.75 47.65 7,225,100 337,522,910 46.715 28.64 28.61 28.64 27.82 28.98 11,880,215 28.411 0.21%
2017-09-20 0 47.00 47.00 47.10 46.30 47.40 4,799,561 225,799,538 47.046 28.58 28.58 28.64 28.16 28.83 7,891,907 28.612 1.18%
2017-09-19 0 46.45 46.45 46.50 46.20 47.60 4,454,064 207,881,008 46.672 28.25 28.25 28.28 28.10 28.95 7,323,807 28.384 -1.06%
2017-09-18 0 46.95 46.90 46.95 45.75 47.25 8,155,012 381,449,816 46.775 28.55 28.52 28.55 27.82 28.74 13,409,267 28.447 2.62%
2017-09-15 0 45.75 45.70 45.75 44.75 46.40 11,838,350 536,729,392 45.338 27.82 27.79 27.82 27.22 28.22 19,465,771 27.573 -1.40%
2017-09-14 0 46.40 46.35 46.40 46.05 47.50 9,646,000 447,751,560 46.418 28.22 28.19 28.22 28.01 28.89 15,860,895 28.230 -2.21%
2017-09-13 0 47.45 47.45 47.55 46.80 47.90 3,956,410 187,679,825 47.437 28.86 28.86 28.92 28.46 29.13 6,505,516 28.849 0.64%
2017-09-12 0 47.15 47.15 47.25 46.60 48.50 11,649,798 548,627,389 47.093 28.67 28.67 28.74 28.34 29.50 19,155,736 28.640 -1.67%
2017-09-11 0 47.95 47.95 48.00 47.85 48.85 3,912,682 189,314,854 48.385 29.16 29.16 29.19 29.10 29.71 6,433,614 29.426 0.00%
2017-09-08 0 47.95 47.90 47.95 47.80 48.80 3,362,028 161,998,622 48.185 29.16 29.13 29.16 29.07 29.68 5,528,175 29.304 -0.72%
2017-09-07 0 48.30 48.25 48.30 47.90 49.15 4,777,879 230,422,382 48.227 29.37 29.34 29.37 29.13 29.89 7,856,255 29.330 -0.41%
2017-09-06 0 48.50 48.50 48.55 48.30 49.20 6,167,263 299,395,254 48.546 29.50 29.50 29.53 29.37 29.92 10,140,816 29.524 -1.02%
2017-09-05 0 49.00 48.95 49.00 48.55 49.70 7,227,094 354,366,114 49.033 29.80 29.77 29.80 29.53 30.23 11,883,494 29.820 0.20%
2017-09-04 0 48.90 48.85 48.90 48.65 50.15 8,185,612 403,796,393 49.330 29.74 29.71 29.74 29.59 30.50 13,459,583 30.001 -2.10%
2017-09-01 0 49.95 49.90 49.95 49.50 50.85 4,899,428 245,446,501 50.097 30.38 30.35 30.38 30.10 30.93 8,056,118 30.467 -0.30%
2017-08-31 0 50.10 50.10 50.15 48.90 50.45 8,090,636 402,316,475 49.726 30.47 30.47 30.50 29.74 30.68 13,303,414 30.242 1.62%
2017-08-30 0 49.30 49.30 49.35 47.50 51.50 25,288,023 1,253,873,366 49.584 29.98 29.98 30.01 28.89 31.32 41,581,037 30.155 -6.01%
2017-08-29 0 52.45 52.40 52.45 51.40 52.95 4,483,700 234,053,070 52.201 31.90 31.87 31.90 31.26 32.20 7,372,537 31.747 0.58%
2017-08-28 0 52.15 52.15 52.25 52.15 54.20 7,844,409 416,721,745 53.123 31.72 31.72 31.78 31.72 32.96 12,898,543 32.308 -2.25%
2017-08-25 0 53.35 53.35 53.40 51.05 53.95 9,538,218 506,346,162 53.086 32.45 32.45 32.48 31.05 32.81 15,683,669 32.285 3.49%
2017-08-24 0 51.55 51.55 51.65 51.30 52.25 6,630,167 343,477,714 51.805 31.35 31.35 31.41 31.20 31.78 10,901,968 31.506 0.88%
2017-08-22 0 51.10 51.05 51.10 49.90 51.80 11,036,000 564,052,630 51.110 31.08 31.05 31.08 30.35 31.50 18,146,469 31.083 3.44%
2017-08-21 0 49.40 49.35 49.40 48.70 49.90 5,137,221 253,185,027 49.284 30.04 30.01 30.04 29.62 30.35 8,447,120 29.973 0.71%
2017-08-18 0 49.05 49.05 49.20 48.85 50.00 10,081,500 498,440,852 49.441 29.83 29.83 29.92 29.71 30.41 16,576,987 30.068 -2.29%
2017-08-17 0 50.20 50.15 50.20 49.60 50.80 5,011,393 251,536,610 50.193 30.53 30.50 30.53 30.16 30.89 8,240,222 30.525 0.70%
2017-08-16 0 49.85 49.85 49.90 49.10 50.75 7,801,600 388,434,555 49.789 30.32 30.32 30.35 29.86 30.86 12,828,153 30.280 -0.99%
2017-08-15 0 50.35 50.30 50.35 50.15 51.80 12,401,900 632,592,380 51.008 30.62 30.59 30.62 30.50 31.50 20,392,415 31.021 0.50%
2017-08-14 0 50.10 50.10 50.15 49.80 51.10 10,115,136 507,959,361 50.218 30.47 30.47 30.50 30.29 31.08 16,632,294 30.541 1.11%
2017-08-11 0 49.55 49.50 49.55 49.20 51.60 16,263,908 812,854,984 49.979 30.13 30.10 30.13 29.92 31.38 26,742,706 30.395 -4.07%
2017-08-10 0 51.65 51.65 51.70 51.05 53.05 10,306,193 534,249,803 51.838 31.41 31.41 31.44 31.05 32.26 16,946,449 31.526 -2.91%
2017-08-09 0 53.20 53.15 53.20 52.50 53.85 3,635,164 193,150,650 53.134 32.35 32.32 32.35 31.93 32.75 5,977,292 32.314 -0.56%
2017-08-08 0 53.50 53.45 53.50 52.00 53.80 5,245,648 278,305,414 53.055 32.54 32.51 32.54 31.62 32.72 8,625,407 32.266 1.52%
2017-08-07 0 52.70 52.70 52.75 52.20 54.75 6,904,554 365,015,742 52.866 32.05 32.05 32.08 31.75 33.30 11,353,142 32.151 -0.94%
2017-08-04 0 53.20 53.20 53.25 52.75 53.95 5,871,600 312,814,490 53.276 32.35 32.35 32.38 32.08 32.81 9,654,658 32.400 -0.19%
2017-08-03 0 53.30 53.30 53.35 52.60 54.90 10,935,827 586,658,521 53.646 32.42 32.42 32.45 31.99 33.39 17,981,755 32.625 -3.27%
2017-08-02 0 55.10 55.10 55.15 53.50 56.10 14,206,651 778,889,956 54.826 33.51 33.51 33.54 32.54 34.12 23,359,963 33.343 2.13%
2017-08-01 0 53.95 53.90 53.95 50.20 54.35 12,340,663 654,089,571 53.003 32.81 32.78 32.81 30.53 33.05 20,291,723 32.234 6.94%
2017-07-31 0 50.45 50.45 50.50 49.25 51.15 5,126,649 258,032,262 50.332 30.68 30.68 30.71 29.95 31.11 8,429,737 30.610 1.71%
2017-07-28 0 49.60 49.55 49.60 49.00 50.10 4,824,200 239,478,387 49.641 30.16 30.13 30.16 29.80 30.47 7,932,421 30.190 -0.20%
2017-07-27 0 49.70 49.70 49.75 49.10 50.40 6,497,072 322,917,208 49.702 30.23 30.23 30.26 29.86 30.65 10,683,120 30.227 -0.20%
2017-07-26 0 49.80 49.75 49.80 48.80 50.15 6,831,442 338,521,733 49.553 30.29 30.26 30.29 29.68 30.50 11,232,924 30.137 0.81%
2017-07-25 0 49.40 49.40 49.75 49.40 50.70 6,618,708 330,578,478 49.946 30.04 30.04 30.26 30.04 30.83 10,883,126 30.375 -2.47%
2017-07-24 0 50.65 50.65 50.70 47.95 50.90 10,959,397 549,758,435 50.163 30.80 30.80 30.83 29.16 30.96 18,020,511 30.507 4.76%
2017-07-21 0 48.35 48.35 48.45 48.00 48.95 5,975,330 289,518,650 48.452 29.40 29.40 29.47 29.19 29.77 9,825,221 29.467 -1.33%
2017-07-20 0 49.00 48.95 49.00 47.90 49.35 9,184,731 446,769,176 48.643 29.80 29.77 29.80 29.13 30.01 15,102,432 29.583 0.72%
2017-07-19 0 48.65 48.60 48.65 47.75 49.75 15,178,651 742,138,344 48.894 29.59 29.56 29.59 29.04 30.26 24,958,220 29.735 2.10%
2017-07-18 0 47.65 47.50 47.65 46.35 48.00 13,102,573 620,820,849 47.382 28.98 28.89 28.98 28.19 29.19 21,544,530 28.816 1.06%
2017-07-17 0 47.15 47.15 47.20 43.70 47.75 25,538,802 1,182,849,174 46.316 28.67 28.67 28.71 26.58 29.04 41,993,392 28.168 8.39%
2017-07-14 0 43.50 43.45 43.50 42.85 43.70 17,344,418 743,575,035 42.871 26.46 26.42 26.46 26.06 26.58 28,519,386 26.073 1.75%
2017-07-13 0 42.75 42.70 42.75 41.85 43.45 21,651,706 928,935,186 42.904 26.00 25.97 26.00 25.45 26.42 35,601,849 26.092 3.76%
2017-07-12 0 41.20 41.20 41.35 41.20 42.00 7,738,127 321,557,479 41.555 25.06 25.06 25.15 25.06 25.54 12,723,784 25.272 -0.60%
2017-07-11 0 41.45 41.45 41.50 40.60 41.65 8,783,355 363,244,361 41.356 25.21 25.21 25.24 24.69 25.33 14,442,450 25.151 1.97%
2017-07-10 0 41.20 41.20 41.25 41.05 42.65 10,999,618 460,134,176 41.832 24.72 24.72 24.75 24.63 25.59 18,330,923 25.102 -0.96%
2017-07-07 0 41.60 41.60 41.65 41.50 42.30 8,529,069 357,843,290 41.956 24.96 24.96 24.99 24.90 25.38 14,213,740 25.176 -1.19%
2017-07-06 0 42.10 42.05 42.10 41.75 42.75 17,353,420 733,961,186 42.295 25.26 25.23 25.26 25.05 25.65 28,919,569 25.379 1.45%
2017-07-05 0 41.50 41.50 41.55 38.90 41.60 16,781,261 680,733,579 40.565 24.90 24.90 24.93 23.34 24.96 27,966,063 24.341 5.60%
2017-07-04 0 39.30 39.30 39.35 38.70 40.35 6,367,200 251,182,312 39.449 23.58 23.58 23.61 23.22 24.21 10,610,973 23.672 -1.87%
2017-07-03 0 40.05 40.05 40.10 39.40 40.15 3,603,464 143,849,736 39.920 24.03 24.03 24.06 23.64 24.09 6,005,192 23.954 0.88%
2017-06-30 0 39.70 39.60 39.70 39.15 39.70 3,179,600 125,648,262 39.517 23.82 23.76 23.82 23.49 23.82 5,298,821 23.712 -0.25%
2017-06-29 0 39.80 39.75 39.80 39.70 40.00 3,515,600 140,102,370 39.852 23.88 23.85 23.88 23.82 24.00 5,858,767 23.913 0.76%
2017-06-28 0 39.50 39.50 39.60 39.20 40.00 6,713,987 265,723,145 39.578 23.70 23.70 23.76 23.52 24.00 11,188,896 23.749 -1.25%
2017-06-27 0 40.00 39.95 40.00 39.70 40.50 6,895,400 276,663,620 40.123 24.00 23.97 24.00 23.82 24.30 11,491,222 24.076 -0.62%
2017-06-26 0 40.25 40.25 40.30 39.80 40.55 7,195,200 289,718,377 40.266 24.15 24.15 24.18 23.88 24.33 11,990,840 24.162 1.13%
2017-06-23 0 39.80 39.80 39.90 39.65 40.30 3,358,870 134,321,917 39.990 23.88 23.88 23.94 23.79 24.18 5,597,575 23.996 0.63%
2017-06-22 0 39.55 39.55 39.60 39.50 40.65 6,526,554 261,911,302 40.130 23.73 23.73 23.76 23.70 24.39 10,876,538 24.080 0.51%
2017-06-21 0 39.35 39.30 39.35 39.25 40.00 3,664,147 144,685,174 39.487 23.61 23.58 23.61 23.55 24.00 6,106,321 23.694 -1.25%
2017-06-20 0 39.85 39.85 39.90 39.85 40.80 4,007,900 160,341,414 40.006 23.91 23.91 23.94 23.91 24.48 6,679,187 24.006 -2.09%
2017-06-19 0 40.70 40.70 40.75 39.80 40.85 4,316,021 175,216,634 40.597 24.42 24.42 24.45 23.88 24.51 7,192,672 24.360 2.26%
2017-06-16 0 39.80 39.80 39.85 39.60 40.30 4,338,679 172,978,096 39.869 23.88 23.88 23.91 23.76 24.18 7,230,432 23.924 0.63%
2017-06-15 0 39.55 39.55 39.60 39.40 40.30 5,635,600 223,516,455 39.662 23.73 23.73 23.76 23.64 24.18 9,391,758 23.799 -1.98%
2017-06-14 0 40.35 40.30 40.35 40.30 41.65 9,972,711 405,302,399 40.641 24.21 24.18 24.21 24.18 24.99 16,619,577 24.387 -1.71%
2017-06-13 0 41.05 41.05 41.15 41.00 42.15 9,446,454 390,843,490 41.375 24.63 24.63 24.69 24.60 25.29 15,742,567 24.827 -2.03%
2017-06-12 0 41.90 41.85 41.90 41.50 42.80 10,679,100 449,387,315 42.081 25.14 25.11 25.14 24.90 25.68 17,796,778 25.251 -0.95%
2017-06-09 0 42.30 42.25 42.30 41.80 43.20 9,045,802 384,370,191 42.492 25.38 25.35 25.38 25.08 25.92 15,074,878 25.497 -0.24%
2017-06-08 0 42.40 42.30 42.40 41.15 42.55 6,527,868 273,575,877 41.909 25.44 25.38 25.44 24.69 25.53 10,878,728 25.148 2.17%
2017-06-07 0 41.50 41.50 41.55 41.35 41.75 5,867,348 243,911,339 41.571 24.90 24.90 24.93 24.81 25.05 9,777,967 24.945 -0.24%
2017-06-06 0 41.60 41.50 41.60 40.85 41.75 7,624,357 316,110,367 41.461 24.96 24.90 24.96 24.51 25.05 12,706,032 24.879 0.97%
2017-06-05 0 41.20 41.20 41.30 41.00 42.25 8,210,200 339,732,745 41.379 24.72 24.72 24.78 24.60 25.35 13,682,343 24.830 -2.25%
2017-06-02 0 42.15 42.10 42.15 41.85 42.45 7,725,703 325,795,160 42.170 25.29 25.26 25.29 25.11 25.47 12,874,926 25.305 -0.47%
2017-06-01 0 42.35 42.30 42.35 41.80 42.50 8,244,947 347,904,281 42.196 25.41 25.38 25.41 25.08 25.50 13,740,249 25.320 0.71%
2017-05-31 0 42.05 42.05 42.15 40.90 42.85 13,043,772 552,057,208 42.323 25.23 25.23 25.29 24.54 25.71 21,737,517 25.397 3.06%
2017-05-29 0 40.80 40.80 40.85 40.65 41.25 1,281,503 52,435,935 40.918 24.48 24.48 24.51 24.39 24.75 2,135,632 24.553 -0.61%
2017-05-26 0 41.05 41.05 41.10 40.65 41.85 2,435,060 100,312,930 41.195 24.63 24.63 24.66 24.39 25.11 4,058,041 24.720 0.12%
2017-05-25 0 41.00 40.95 41.00 40.90 41.40 10,207,956 419,557,287 41.101 24.60 24.57 24.60 24.54 24.84 17,011,614 24.663 0.49%
2017-05-24 0 40.80 40.75 40.80 40.25 41.30 7,002,675 285,463,751 40.765 24.48 24.45 24.48 24.15 24.78 11,669,996 24.461 -0.49%
2017-05-23 0 41.00 41.00 41.05 40.60 42.05 14,380,526 594,885,986 41.367 24.60 24.60 24.63 24.36 25.23 23,965,225 24.823 0.24%
2017-05-22 0 40.90 40.85 40.90 39.50 41.30 15,506,272 631,297,580 40.712 24.54 24.51 24.54 23.70 24.78 25,841,287 24.430 3.28%
2017-05-19 0 39.60 39.55 39.60 39.00 39.90 7,497,812 296,923,872 39.601 23.76 23.73 23.76 23.40 23.94 12,495,144 23.763 1.54%
2017-05-18 0 39.00 39.00 39.05 38.70 39.75 12,313,100 484,326,294 39.334 23.40 23.40 23.43 23.22 23.85 20,519,848 23.603 -2.86%
2017-05-17 0 40.15 40.10 40.15 40.00 41.30 5,441,356 219,327,838 40.308 24.09 24.06 24.09 24.00 24.78 9,068,049 24.187 -2.19%
2017-05-16 0 41.05 41.05 41.15 40.50 41.40 11,084,000 454,320,517 40.989 24.63 24.63 24.69 24.30 24.84 18,471,546 24.596 -0.12%
2017-05-15 0 41.10 41.05 41.10 40.45 41.35 20,754,600 850,698,432 40.988 24.66 24.63 24.66 24.27 24.81 34,587,654 24.595 0.61%
2017-05-12 0 40.85 40.85 40.90 40.45 42.30 18,072,399 749,430,165 41.468 24.51 24.51 24.54 24.27 25.38 30,117,751 24.883 0.74%
2017-05-11 0 40.55 40.55 40.65 40.50 41.55 18,373,465 744,436,810 40.517 24.33 24.33 24.39 24.30 24.93 30,619,479 24.313 -0.37%
2017-05-10 0 40.70 40.65 40.70 40.00 41.50 19,571,944 801,994,432 40.977 24.42 24.39 24.42 24.00 24.90 32,616,751 24.588 1.62%
2017-05-09 0 40.05 40.05 40.10 38.25 40.35 16,855,883 669,333,964 39.709 24.03 24.03 24.06 22.95 24.21 28,090,421 23.828 5.39%
2017-05-08 0 38.00 37.95 38.00 36.60 38.55 10,369,015 392,664,638 37.869 22.80 22.77 22.80 21.96 23.13 17,280,020 22.724 2.43%
2017-05-05 0 37.10 37.10 37.15 36.55 38.25 6,356,900 235,430,225 37.035 22.26 22.26 22.29 21.93 22.95 10,593,808 22.223 -2.75%
2017-05-04 0 38.15 38.15 38.20 37.75 38.50 4,973,834 190,034,926 38.207 22.89 22.89 22.92 22.65 23.10 8,288,921 22.926 -1.55%
2017-05-02 0 38.75 38.75 38.90 38.35 39.25 4,541,002 177,133,840 39.008 23.25 23.25 23.34 23.01 23.55 7,567,605 23.407 0.78%
2017-04-28 0 38.45 38.45 38.50 38.10 39.20 2,745,230 106,318,291 38.728 23.07 23.07 23.10 22.86 23.52 4,574,941 23.239 -1.54%
2017-04-27 0 39.05 39.05 39.20 39.00 39.85 6,396,124 252,428,820 39.466 23.43 23.43 23.52 23.40 23.91 10,659,175 23.682 -0.76%
2017-04-26 0 39.35 39.30 39.35 38.55 39.80 9,379,845 368,732,950 39.311 23.61 23.58 23.61 23.13 23.88 15,631,563 23.589 1.81%
2017-04-25 0 38.65 38.50 38.65 38.00 38.80 5,096,564 196,093,021 38.476 23.19 23.10 23.19 22.80 23.28 8,493,452 23.088 2.25%
2017-04-24 0 37.80 37.80 37.90 36.95 38.15 5,500,978 207,069,656 37.642 22.68 22.68 22.74 22.17 22.89 9,167,410 22.588 2.58%
2017-04-21 0 36.85 36.85 36.90 36.70 37.50 2,606,378 96,820,823 37.148 22.11 22.11 22.14 22.02 22.50 4,343,543 22.291 0.00%
2017-04-20 0 36.85 36.80 36.85 35.70 36.95 4,670,993 170,607,792 36.525 22.11 22.08 22.11 21.42 22.17 7,784,235 21.917 3.51%
2017-04-19 0 35.60 35.60 35.65 35.40 36.00 3,453,804 122,970,179 35.604 21.36 21.36 21.39 21.24 21.60 5,755,783 21.365 -0.14%
2017-04-18 0 35.65 35.65 35.70 35.60 36.60 2,098,700 75,236,508 35.849 21.39 21.39 21.42 21.36 21.96 3,497,495 21.512 -1.25%
2017-04-13 0 36.10 36.10 36.20 35.35 36.30 2,725,500 98,370,737 36.093 21.66 21.66 21.72 21.21 21.78 4,542,061 21.658 0.28%
2017-04-12 0 36.00 35.95 36.00 35.50 36.30 4,156,326 148,794,550 35.800 21.60 21.57 21.60 21.30 21.78 6,926,540 21.482 -0.41%
2017-04-11 0 36.15 36.15 36.20 36.00 36.65 2,778,677 100,576,179 36.196 21.69 21.69 21.72 21.60 21.99 4,630,680 21.720 -0.41%
2017-04-10 0 36.30 36.30 36.35 36.20 37.10 3,523,466 129,052,759 36.627 21.78 21.78 21.81 21.72 22.26 5,871,875 21.978 -0.68%
2017-04-07 0 36.55 36.55 36.60 36.40 37.20 2,486,231 91,286,327 36.717 21.93 21.93 21.96 21.84 22.32 4,143,317 22.032 -0.81%
2017-04-06 0 36.85 36.85 36.90 36.80 37.45 937,600 34,665,161 36.972 22.11 22.11 22.14 22.08 22.47 1,562,515 22.185 -1.47%
2017-04-05 0 37.40 37.35 37.40 36.85 38.00 4,904,281 182,574,573 37.228 22.44 22.41 22.44 22.11 22.80 8,173,011 22.339 0.27%
2017-04-03 0 37.30 37.20 37.30 37.15 37.50 1,384,840 51,688,159 37.324 22.38 22.32 22.38 22.29 22.50 2,307,843 22.397 0.81%
2017-03-31 0 37.00 37.00 37.05 36.70 37.30 3,339,379 123,731,928 37.052 22.20 22.20 22.23 22.02 22.38 5,565,093 22.234 0.68%
2017-03-30 0 36.75 36.75 36.85 36.50 37.35 2,809,163 103,569,813 36.869 22.05 22.05 22.11 21.90 22.41 4,681,485 22.123 -0.14%
2017-03-29 0 36.80 36.75 36.80 36.55 37.35 2,255,160 83,159,065 36.875 22.08 22.05 22.08 21.93 22.41 3,758,236 22.127 -0.41%
2017-03-28 0 36.95 36.95 37.00 36.70 37.55 2,377,200 88,154,452 37.083 22.17 22.17 22.20 22.02 22.53 3,961,617 22.252 0.68%
2017-03-27 0 36.70 36.65 36.70 36.50 37.25 3,781,716 139,292,424 36.833 22.02 21.99 22.02 21.90 22.35 6,302,250 22.102 -1.08%
2017-03-24 0 37.10 37.00 37.10 36.80 38.00 4,092,960 151,793,626 37.087 22.26 22.20 22.26 22.08 22.80 6,820,940 22.254 -1.59%
2017-03-23 0 37.70 37.65 37.70 37.50 38.00 1,543,080 58,320,369 37.795 22.62 22.59 22.62 22.50 22.80 2,571,551 22.679 0.40%
2017-03-22 0 37.55 37.55 37.60 37.20 38.20 5,373,488 201,348,538 37.471 22.53 22.53 22.56 22.32 22.92 8,954,947 22.485 -2.59%
2017-03-21 0 38.55 38.50 38.55 38.45 39.50 3,337,498 129,238,365 38.723 23.13 23.10 23.13 23.07 23.70 5,561,959 23.236 -1.15%
2017-03-20 0 39.00 38.95 39.00 38.70 39.20 1,969,800 76,798,768 38.988 23.40 23.37 23.40 23.22 23.52 3,282,682 23.395 0.00%
2017-03-17 0 39.00 38.95 39.00 38.70 39.55 5,217,515 204,307,848 39.158 23.40 23.37 23.40 23.22 23.73 8,695,017 23.497 0.13%
2017-03-16 0 38.95 38.90 38.95 38.50 39.35 5,139,413 200,018,044 38.918 23.37 23.34 23.37 23.10 23.61 8,564,860 23.353 1.70%
2017-03-15 0 38.30 38.30 38.35 38.10 39.10 2,996,600 115,081,270 38.404 22.98 22.98 23.01 22.86 23.46 4,993,850 23.045 -1.29%
2017-03-14 0 38.80 38.80 38.85 38.35 39.15 3,904,830 151,265,761 38.738 23.28 23.28 23.31 23.01 23.49 6,507,420 23.245 -0.39%
2017-03-13 0 38.95 38.90 38.95 38.05 39.25 4,123,316 160,436,799 38.910 23.37 23.34 23.37 22.83 23.55 6,871,529 23.348 1.70%
2017-03-10 0 38.30 38.25 38.30 37.60 38.65 3,465,056 132,216,736 38.157 22.98 22.95 22.98 22.56 23.19 5,774,535 22.897 -0.26%
2017-03-09 0 38.40 38.35 38.40 37.80 38.65 3,698,936 141,844,861 38.347 23.04 23.01 23.04 22.68 23.19 6,164,297 23.011 -0.52%
2017-03-08 0 38.60 38.55 38.60 38.00 38.75 2,867,725 110,518,833 38.539 23.16 23.13 23.16 22.80 23.25 4,779,079 23.126 -0.26%
2017-03-07 0 38.70 38.65 38.70 37.90 38.70 2,333,233 89,830,802 38.501 23.22 23.19 23.22 22.74 23.22 3,888,345 23.103 1.44%
2017-03-06 0 38.15 38.05 38.15 37.80 38.30 2,024,530 77,160,672 38.113 22.89 22.83 22.89 22.68 22.98 3,373,890 22.870 1.06%
2017-03-03 0 37.75 37.70 37.75 37.40 38.00 3,276,769 123,590,297 37.717 22.65 22.62 22.65 22.44 22.80 5,460,753 22.632 -1.05%
2017-03-02 0 38.15 38.15 38.20 38.10 38.90 3,342,561 128,556,821 38.461 22.89 22.89 22.92 22.86 23.34 5,570,396 23.079 0.00%
2017-03-01 0 38.15 38.15 38.20 38.00 38.50 1,960,073 74,948,543 38.238 22.89 22.89 22.92 22.80 23.10 3,266,472 22.945 -0.26%
2017-02-28 0 38.25 38.20 38.25 37.80 38.60 4,738,390 180,983,059 38.195 22.95 22.92 22.95 22.68 23.16 7,896,553 22.919 -0.91%
2017-02-27 0 38.60 38.60 38.65 38.35 39.30 2,897,000 112,307,975 38.767 23.16 23.16 23.19 23.01 23.58 4,827,866 23.262 -1.28%
2017-02-24 0 39.10 39.05 39.10 38.80 39.95 3,501,300 136,859,547 39.088 23.46 23.43 23.46 23.28 23.97 5,834,935 23.455 -1.64%
2017-02-23 0 39.75 39.65 39.75 39.35 40.45 4,083,160 162,269,901 39.741 23.85 23.79 23.85 23.61 24.27 6,804,608 23.847 -0.63%
2017-02-22 0 40.00 39.95 40.00 39.90 40.50 5,980,200 239,717,186 40.085 24.00 23.97 24.00 23.94 24.30 9,966,036 24.053 0.00%
2017-02-21 0 40.00 39.95 40.00 39.85 41.10 5,852,947 236,599,327 40.424 24.00 23.97 24.00 23.91 24.66 9,753,968 24.257 -0.12%
2017-02-20 0 40.05 40.05 40.10 39.40 40.20 6,093,000 242,936,630 39.871 24.03 24.03 24.06 23.64 24.12 10,154,018 23.925 0.00%
2017-02-17 0 40.05 40.00 40.05 39.70 40.65 4,500,595 180,000,765 39.995 24.03 24.00 24.03 23.82 24.39 7,500,266 23.999 -0.50%
2017-02-16 0 40.25 40.25 40.30 39.95 41.15 4,437,300 179,080,895 40.358 24.15 24.15 24.18 23.97 24.69 7,394,785 24.217 -1.83%
2017-02-15 0 41.00 40.95 41.00 40.90 41.65 6,911,558 284,520,439 41.166 24.60 24.57 24.60 24.54 24.99 11,518,149 24.702 0.61%
2017-02-14 0 40.75 40.70 40.75 40.55 41.60 9,544,980 391,184,096 40.983 24.45 24.42 24.45 24.33 24.96 15,906,761 24.592 -0.37%
2017-02-13 0 40.90 40.90 41.00 40.00 41.75 8,181,936 336,256,451 41.097 24.54 24.54 24.60 24.00 25.05 13,635,241 24.661 1.61%
2017-02-10 0 40.25 40.25 40.30 39.80 40.75 7,469,600 301,810,176 40.405 24.15 24.15 24.18 23.88 24.45 12,448,129 24.245 0.50%
2017-02-09 0 40.05 40.00 40.05 39.35 40.35 5,704,800 228,293,341 40.018 24.03 24.00 24.03 23.61 24.21 9,507,080 24.013 0.12%
2017-02-08 0 40.00 39.90 40.00 38.50 40.05 8,819,644 350,167,307 39.703 24.00 23.94 24.00 23.10 24.03 14,697,985 23.824 0.38%
2017-02-07 0 39.85 39.80 39.85 39.00 40.00 8,409,333 334,765,544 39.809 23.91 23.88 23.91 23.40 24.00 14,014,199 23.888 0.89%
2017-02-06 0 39.50 39.45 39.50 37.10 39.55 10,594,682 412,596,426 38.944 23.70 23.67 23.70 22.26 23.73 17,656,095 23.368 6.76%
2017-02-03 0 37.00 37.00 37.05 36.50 37.15 3,711,252 137,078,417 36.936 22.20 22.20 22.23 21.90 22.29 6,184,822 22.164 1.09%
2017-02-02 0 36.60 36.50 36.60 36.20 37.00 1,940,875 70,853,604 36.506 21.96 21.90 21.96 21.72 22.20 3,234,479 21.906 -1.21%
2017-02-01 0 37.05 37.05 37.10 36.45 37.90 3,829,735 140,858,802 36.780 22.23 22.23 22.26 21.87 22.74 6,382,274 22.070 -1.72%
2017-01-27 0 37.70 37.70 37.75 37.50 37.90 988,996 37,311,541 37.727 22.62 22.62 22.65 22.50 22.74 1,648,167 22.638 -0.26%
2017-01-26 0 37.80 37.80 37.85 37.80 38.45 1,950,596 74,207,318 38.043 22.68 22.68 22.71 22.68 23.07 3,250,679 22.828 0.00%
2017-01-25 0 37.80 37.65 37.80 36.55 37.90 2,371,251 89,105,763 37.578 22.68 22.59 22.68 21.93 22.74 3,951,703 22.549 -0.40%
2017-01-24 0 37.95 37.90 37.95 37.85 38.60 2,048,898 77,872,409 38.007 22.77 22.74 22.77 22.71 23.16 3,414,500 22.806 0.53%
2017-01-23 0 37.75 37.75 37.80 37.60 38.30 1,474,602 55,757,107 37.812 22.65 22.65 22.68 22.56 22.98 2,457,432 22.689 -0.13%
2017-01-20 0 37.80 37.75 37.80 37.65 38.10 1,549,741 58,681,638 37.865 22.68 22.65 22.68 22.59 22.86 2,582,652 22.721 -0.92%
2017-01-19 0 38.15 38.10 38.15 37.30 38.30 3,258,356 124,152,329 38.103 22.89 22.86 22.89 22.38 22.98 5,430,068 22.864 0.93%
2017-01-18 0 37.80 37.75 37.80 37.65 38.10 3,020,600 114,294,846 37.838 22.68 22.65 22.68 22.59 22.86 5,033,846 22.705 1.34%
2017-01-17 0 37.30 37.25 37.30 37.05 38.10 3,163,885 118,897,958 37.580 22.38 22.35 22.38 22.23 22.86 5,272,632 22.550 -0.13%
2017-01-16 0 37.35 37.35 37.40 37.05 38.00 2,407,100 90,082,516 37.424 22.41 22.41 22.44 22.23 22.80 4,011,445 22.456 -2.48%
2017-01-13 0 38.30 38.25 38.30 37.35 38.50 2,477,394 94,575,466 38.175 22.98 22.95 22.98 22.41 23.10 4,128,591 22.907 2.41%
2017-01-12 0 37.40 37.35 37.40 37.10 38.00 2,339,156 87,976,919 37.611 22.44 22.41 22.44 22.26 22.80 3,898,216 22.569 -0.13%
2017-01-11 0 37.45 37.45 37.50 37.10 37.55 1,653,854 61,911,573 37.435 22.47 22.47 22.50 22.26 22.53 2,756,157 22.463 0.81%
2017-01-10 0 37.15 37.10 37.15 36.90 37.45 2,192,922 81,633,322 37.226 22.29 22.26 22.29 22.14 22.47 3,654,516 22.338 0.27%
2017-01-09 0 37.05 37.05 37.10 36.50 37.45 1,864,400 69,049,922 37.036 22.23 22.23 22.26 21.90 22.47 3,107,033 22.224 -0.54%
2017-01-06 0 37.25 37.15 37.25 36.85 37.75 2,952,504 109,727,795 37.164 22.35 22.29 22.35 22.11 22.65 4,920,364 22.301 -0.40%
2017-01-05 0 37.40 37.35 37.40 36.40 37.45 3,824,236 142,524,797 37.269 22.44 22.41 22.44 21.84 22.47 6,373,110 22.363 3.89%
2017-01-04 0 36.00 35.95 36.00 35.70 36.50 3,856,066 139,527,556 36.184 21.60 21.57 21.60 21.42 21.90 6,426,155 21.712 -0.83%
2017-01-03 0 36.30 36.30 36.35 35.20 36.80 3,464,874 126,028,879 36.373 21.78 21.78 21.81 21.12 22.08 5,774,231 21.826 1.97%
2016-12-30 0 35.60 35.55 35.60 35.15 36.00 2,367,900 84,162,890 35.543 21.36 21.33 21.36 21.09 21.60 3,946,118 21.328 1.71%
2016-12-29 0 35.00 35.00 35.05 34.80 35.15 1,183,476 41,374,624 34.960 21.00 21.00 21.03 20.88 21.09 1,972,269 20.978 -1.27%
2016-12-28 0 35.45 35.40 35.45 34.95 35.55 2,083,177 73,768,041 35.411 21.27 21.24 21.27 20.97 21.33 3,471,626 21.249 1.43%
2016-12-23 0 34.95 34.95 35.00 34.35 35.35 1,458,365 50,853,509 34.870 20.97 20.97 21.00 20.61 21.21 2,430,373 20.924 -0.57%
2016-12-22 0 35.15 35.15 35.25 35.15 36.10 1,975,702 69,726,382 35.292 21.09 21.09 21.15 21.09 21.66 3,292,518 21.177 -2.23%
2016-12-21 0 35.95 35.90 35.95 35.10 36.30 3,447,286 123,947,898 35.955 21.57 21.54 21.57 21.06 21.78 5,744,921 21.575 1.84%
2016-12-20 0 35.30 35.30 35.35 35.10 36.05 1,783,688 63,246,352 35.458 21.18 21.18 21.21 21.06 21.63 2,972,526 21.277 -0.98%
2016-12-19 0 35.65 35.65 35.70 35.25 36.20 2,783,380 99,061,872 35.590 21.39 21.39 21.42 21.15 21.72 4,638,518 21.356 -1.52%
2016-12-16 0 36.20 36.20 36.30 36.00 36.80 4,588,309 167,019,482 36.401 21.72 21.72 21.78 21.60 22.08 7,646,442 21.843 0.00%
2016-12-15 0 36.20 36.15 36.20 35.95 37.10 7,427,714 268,971,935 36.212 21.72 21.69 21.72 21.57 22.26 12,378,326 21.729 -2.82%
2016-12-14 0 37.25 37.25 37.30 36.95 38.00 4,209,610 157,259,302 37.357 22.35 22.35 22.38 22.17 22.80 7,015,338 22.416 -1.84%
2016-12-13 0 37.95 37.90 37.95 37.20 38.00 5,914,684 223,107,128 37.721 22.77 22.74 22.77 22.32 22.80 9,856,853 22.635 1.20%
2016-12-12 0 37.50 37.50 37.55 37.35 39.40 7,936,348 301,002,761 37.927 22.50 22.50 22.53 22.41 23.64 13,225,967 22.758 -4.70%
2016-12-09 0 39.35 39.15 39.35 38.70 39.65 11,115,096 428,725,719 38.571 23.61 23.49 23.61 23.22 23.79 18,523,368 23.145 0.51%
2016-12-08 0 39.15 39.10 39.15 39.00 40.00 4,191,178 164,623,524 39.279 23.49 23.46 23.49 23.40 24.00 6,984,621 23.569 -0.63%
2016-12-07 0 39.40 39.35 39.40 39.00 39.60 4,530,410 178,362,810 39.370 23.64 23.61 23.64 23.40 23.76 7,549,953 23.624 0.00%
2016-12-06 0 39.40 39.35 39.40 39.05 39.55 4,877,600 192,093,410 39.383 23.64 23.61 23.64 23.43 23.73 8,128,547 23.632 1.03%
2016-12-05 0 39.00 38.95 39.00 38.55 39.35 7,814,358 304,166,554 38.924 23.40 23.37 23.40 23.13 23.61 13,022,670 23.357 0.65%
2016-12-02 0 38.75 38.75 38.85 38.60 39.30 6,944,429 269,507,084 38.809 23.25 23.25 23.31 23.16 23.58 11,572,929 23.288 -1.65%
2016-12-01 0 39.40 39.35 39.40 39.05 39.75 5,570,945 219,505,005 39.402 23.64 23.61 23.64 23.43 23.85 9,284,010 23.643 0.38%
2016-11-30 0 39.25 39.20 39.25 38.90 39.80 5,566,800 218,727,195 39.291 23.55 23.52 23.55 23.34 23.88 9,277,102 23.577 0.64%
2016-11-29 0 39.00 39.00 39.20 39.00 40.00 7,236,700 284,136,545 39.263 23.40 23.40 23.52 23.40 24.00 12,060,000 23.560 -2.13%
2016-11-28 0 39.85 39.80 39.85 39.55 40.20 4,618,492 183,615,692 39.757 23.91 23.88 23.91 23.73 24.12 7,696,742 23.856 -0.25%
2016-11-25 0 39.95 39.90 39.95 39.00 40.25 8,795,165 349,367,146 39.723 23.97 23.94 23.97 23.40 24.15 14,657,190 23.836 1.01%
2016-11-24 0 39.55 39.45 39.55 37.30 39.60 10,207,800 396,987,760 38.891 23.73 23.67 23.73 22.38 23.76 17,011,354 23.337 4.63%
2016-11-23 0 37.80 37.75 37.80 37.65 38.30 4,857,093 184,470,955 37.980 22.68 22.65 22.68 22.59 22.98 8,094,372 22.790 -0.53%
2016-11-22 0 38.00 37.95 38.00 37.10 38.35 7,681,787 291,222,550 37.911 22.80 22.77 22.80 22.26 23.01 12,801,740 22.749 2.15%
2016-11-21 0 37.20 37.15 37.20 34.85 37.75 10,938,133 405,856,482 37.105 22.32 22.29 22.32 20.91 22.65 18,228,458 22.265 4.64%
2016-11-18 0 35.55 35.40 35.55 35.05 35.55 3,067,515 108,296,914 35.304 21.33 21.24 21.33 21.03 21.33 5,112,030 21.185 0.42%
2016-11-17 0 35.40 35.40 35.45 34.75 35.65 4,433,063 157,219,472 35.465 21.24 21.24 21.27 20.85 21.39 7,387,724 21.281 0.28%
2016-11-16 0 35.30 35.30 35.35 34.95 35.75 6,968,722 246,672,999 35.397 21.18 21.18 21.21 20.97 21.45 11,613,413 21.240 1.73%
2016-11-15 0 34.70 34.70 34.75 34.05 34.95 4,025,983 139,866,488 34.741 20.82 20.82 20.85 20.43 20.97 6,709,323 20.847 1.76%
2016-11-14 0 34.10 34.10 34.15 33.80 34.80 4,960,164 170,654,586 34.405 20.46 20.46 20.49 20.28 20.88 8,266,140 20.645 -1.59%
2016-11-11 0 34.65 34.60 34.65 33.35 35.05 4,881,000 167,963,311 34.412 20.79 20.76 20.79 20.01 21.03 8,134,213 20.649 0.29%
2016-11-10 0 34.55 34.45 34.55 34.25 34.90 2,966,532 102,598,004 34.585 20.73 20.67 20.73 20.55 20.94 4,943,742 20.753 2.22%
2016-11-09 0 33.80 33.75 33.80 32.95 34.85 6,932,996 233,288,475 33.649 20.28 20.25 20.28 19.77 20.91 11,553,876 20.191 -2.31%
2016-11-08 0 34.60 34.60 34.65 34.35 34.60 2,592,500 89,432,262 34.497 20.76 20.76 20.79 20.61 20.76 4,320,415 20.700 0.87%
2016-11-07 0 34.30 34.25 34.30 33.75 34.50 2,526,290 86,665,038 34.305 20.58 20.55 20.58 20.25 20.70 4,210,076 20.585 0.88%
2016-11-04 0 34.00 34.00 34.05 33.50 34.10 1,203,333 40,780,054 33.889 20.40 20.40 20.43 20.10 20.46 2,005,361 20.336 0.00%
2016-11-03 0 34.00 34.00 34.05 33.35 34.25 3,012,094 102,281,402 33.957 20.40 20.40 20.43 20.01 20.55 5,019,671 20.376 0.44%
2016-11-02 0 33.85 33.85 33.90 33.50 34.40 4,364,347 147,734,023 33.850 20.31 20.31 20.34 20.10 20.64 7,273,208 20.312 -1.88%
2016-11-01 0 34.50 34.45 34.50 33.45 34.75 3,215,495 110,989,812 34.517 20.70 20.67 20.70 20.07 20.85 5,358,640 20.712 2.68%
2016-10-31 0 33.60 33.60 33.75 33.25 33.95 3,250,258 109,156,627 33.584 20.16 20.16 20.25 19.95 20.37 5,416,573 20.152 -0.59%
2016-10-28 0 33.80 33.70 33.80 33.25 34.40 3,874,792 130,686,561 33.727 20.28 20.22 20.28 19.95 20.64 6,457,362 20.238 -0.88%
2016-10-27 0 34.10 34.10 34.15 33.55 34.50 2,191,500 74,303,852 33.905 20.46 20.46 20.49 20.13 20.70 3,652,147 20.345 -0.58%
2016-10-26 0 34.30 34.30 34.35 34.20 34.65 1,623,600 55,725,595 34.322 20.58 20.58 20.61 20.52 20.79 2,705,738 20.595 -0.44%
2016-10-25 0 34.45 34.45 34.55 34.20 34.75 2,419,160 83,565,224 34.543 20.67 20.67 20.73 20.52 20.85 4,031,543 20.728 -0.14%
2016-10-24 0 34.50 34.50 34.55 34.00 34.90 3,931,866 135,969,073 34.581 20.70 20.70 20.73 20.40 20.94 6,552,476 20.751 1.47%
2016-10-20 0 34.00 34.00 34.15 33.85 34.80 6,247,628 213,316,530 34.144 20.40 20.40 20.49 20.31 20.88 10,411,706 20.488 -1.31%
2016-10-19 0 34.45 34.45 34.50 34.30 34.85 3,929,900 135,427,866 34.461 20.67 20.67 20.70 20.58 20.91 6,549,200 20.679 -0.86%
2016-10-18 0 34.75 34.70 34.75 34.20 34.90 3,727,750 129,509,133 34.742 20.85 20.82 20.85 20.52 20.94 6,212,316 20.847 1.02%
2016-10-17 0 34.40 34.35 34.40 34.25 35.30 3,785,100 130,584,869 34.500 20.64 20.61 20.64 20.55 21.18 6,307,890 20.702 -1.29%
2016-10-14 0 34.85 34.80 34.85 34.40 35.40 6,473,100 226,276,032 34.956 20.91 20.88 20.91 20.64 21.24 10,787,456 20.976 0.29%
2016-10-13 0 34.75 34.75 34.80 34.70 35.20 6,182,084 215,756,119 34.900 20.85 20.85 20.88 20.82 21.12 10,302,477 20.942 -0.71%
2016-10-12 0 35.00 34.95 35.00 34.55 35.20 4,754,622 165,980,415 34.909 21.00 20.97 21.00 20.73 21.12 7,923,603 20.948 -0.14%
2016-10-11 0 35.05 35.05 35.10 34.80 35.80 5,181,200 182,183,520 35.162 21.03 21.03 21.06 20.88 21.48 8,634,498 21.099 0.14%
2016-10-07 0 35.00 34.95 35.00 34.85 35.40 3,903,520 136,694,556 35.018 21.00 20.97 21.00 20.91 21.24 6,505,237 21.013 -0.85%
2016-10-06 0 35.30 35.20 35.30 34.70 35.30 2,988,330 104,882,003 35.097 21.18 21.12 21.18 20.82 21.18 4,980,068 21.060 1.15%
2016-10-05 0 34.90 34.90 34.95 34.55 35.20 3,447,358 120,190,405 34.864 20.94 20.94 20.97 20.73 21.12 5,745,041 20.921 0.14%
2016-10-04 0 34.85 34.85 34.90 34.35 35.00 1,698,456 58,996,699 34.735 20.91 20.91 20.94 20.61 21.00 2,830,486 20.843 0.43%
2016-10-03 0 34.70 34.65 34.70 34.40 35.00 3,000,325 104,056,180 34.682 20.82 20.79 20.82 20.64 21.00 5,000,058 20.811 1.31%
2016-09-30 0 34.25 34.25 34.30 34.05 34.60 4,248,700 146,050,976 34.375 20.55 20.55 20.58 20.43 20.76 7,080,482 20.627 -1.30%
2016-09-29 0 34.70 34.65 34.70 34.20 34.80 3,898,839 134,697,008 34.548 20.82 20.79 20.82 20.52 20.88 6,497,436 20.731 1.02%
2016-09-28 0 34.35 34.30 34.35 33.70 34.45 2,589,449 88,761,615 34.278 20.61 20.58 20.61 20.22 20.67 4,315,331 20.569 -0.15%
2016-09-27 0 34.40 34.40 34.45 33.50 34.45 3,694,164 126,276,044 34.183 20.64 20.64 20.67 20.10 20.67 6,156,344 20.512 1.78%
2016-09-26 0 33.80 33.70 33.80 33.45 33.95 3,952,200 133,082,705 33.673 20.28 20.22 20.28 20.07 20.37 6,586,363 20.206 -0.73%
2016-09-23 0 34.05 34.00 34.05 33.65 34.45 4,098,700 139,446,798 34.022 20.43 20.40 20.43 20.19 20.67 6,830,506 20.415 -0.44%
2016-09-22 0 34.20 34.15 34.20 34.00 35.20 10,099,400 349,263,196 34.583 20.52 20.49 20.52 20.40 21.12 16,830,705 20.752 0.59%
2016-09-21 0 34.00 34.00 34.10 33.40 34.25 7,780,100 263,530,751 33.872 20.40 20.40 20.46 20.04 20.55 12,965,579 20.325 0.00%
2016-09-20 0 34.00 33.85 34.00 33.30 34.50 7,058,496 238,022,875 33.721 20.40 20.31 20.40 19.98 20.70 11,763,022 20.235 -0.29%
2016-09-19 0 34.10 34.10 34.15 33.15 34.25 9,044,521 305,720,049 33.802 20.46 20.46 20.49 19.89 20.55 15,072,743 20.283 2.40%
2016-09-15 0 33.30 33.25 33.30 32.20 33.40 3,852,795 127,316,281 33.045 19.98 19.95 19.98 19.32 20.04 6,420,704 19.829 2.30%
2016-09-14 0 32.55 32.45 32.55 32.30 33.10 4,058,776 132,308,442 32.598 19.53 19.47 19.53 19.38 19.86 6,763,972 19.561 -0.31%
2016-09-13 0 32.65 32.65 32.70 32.40 33.95 6,595,500 217,720,472 33.010 19.59 19.59 19.62 19.44 20.37 10,991,437 19.808 -2.25%
2016-09-12 0 33.40 33.25 33.40 32.80 33.80 9,564,864 318,219,635 33.270 20.04 19.95 20.04 19.68 20.28 15,939,898 19.964 -2.91%
2016-09-09 0 34.40 34.40 34.50 34.10 35.15 10,442,259 362,734,089 34.737 20.64 20.64 20.70 20.46 21.09 17,402,081 20.844 1.78%
2016-09-08 0 33.80 33.80 33.85 32.95 34.65 11,493,443 389,933,085 33.927 20.28 20.28 20.31 19.77 20.79 19,153,885 20.358 2.58%
2016-09-07 0 32.95 32.90 32.95 31.85 33.25 7,280,200 239,243,448 32.862 19.77 19.74 19.77 19.11 19.95 12,132,493 19.719 2.33%
2016-09-06 0 32.20 32.15 32.20 31.80 32.30 4,902,388 157,308,593 32.088 19.32 19.29 19.32 19.08 19.38 8,169,856 19.255 0.00%
2016-09-05 0 32.20 32.20 32.25 31.85 32.60 6,236,114 201,127,255 32.252 19.32 19.32 19.35 19.11 19.56 10,392,518 19.353 3.04%
2016-09-02 0 31.25 31.25 31.35 31.20 31.90 5,344,518 168,073,414 31.448 18.75 18.75 18.81 18.72 19.14 8,906,668 18.871 -1.73%
2016-09-01 0 31.80 31.75 31.80 31.20 32.10 3,518,820 112,100,851 31.858 19.08 19.05 19.08 18.72 19.26 5,864,133 19.116 0.79%
2016-08-31 0 31.55 31.55 31.60 31.00 32.00 4,498,859 141,569,240 31.468 18.93 18.93 18.96 18.60 19.20 7,497,373 18.883 -0.47%
2016-08-30 0 31.70 31.70 31.75 31.45 31.85 1,820,500 57,651,395 31.668 19.02 19.02 19.05 18.87 19.11 3,033,873 19.003 0.48%
2016-08-29 0 31.55 31.50 31.55 31.05 31.60 1,989,850 62,473,590 31.396 18.93 18.90 18.93 18.63 18.96 3,316,096 18.840 -0.79%
2016-08-26 0 31.80 31.80 31.90 31.75 32.10 2,595,840 82,921,203 31.944 19.08 19.08 19.14 19.05 19.26 4,325,981 19.168 -0.63%
2016-08-25 0 32.00 31.90 32.00 31.45 32.05 2,520,566 80,108,737 31.782 19.20 19.14 19.20 18.87 19.23 4,200,537 19.071 0.95%
2016-08-24 0 31.70 31.65 31.70 31.20 32.00 3,032,400 95,384,065 31.455 19.02 18.99 19.02 18.72 19.20 5,053,511 18.875 -0.78%
2016-08-23 0 31.95 31.95 32.00 31.70 32.55 4,871,400 156,315,795 32.088 19.17 19.17 19.20 19.02 19.53 8,118,215 19.255 -0.78%
2016-08-22 0 32.20 32.20 32.25 31.75 32.65 5,563,664 178,458,839 32.076 19.32 19.32 19.35 19.05 19.59 9,271,876 19.247 -0.92%
2016-08-19 0 32.50 32.40 32.50 32.00 32.60 3,777,934 122,256,008 32.361 19.50 19.44 19.50 19.20 19.56 6,295,948 19.418 0.62%
2016-08-18 0 32.30 32.30 32.40 31.85 33.05 8,201,200 266,954,165 32.551 19.38 19.38 19.44 19.11 19.83 13,667,344 19.532 -0.15%
2016-08-17 0 32.35 32.30 32.35 31.60 32.90 9,579,390 311,831,324 32.552 19.41 19.38 19.41 18.96 19.74 15,964,106 19.533 0.94%
2016-08-16 0 32.05 32.05 32.10 31.70 32.85 5,976,231 191,819,147 32.097 19.23 19.23 19.26 19.02 19.71 9,959,421 19.260 -1.84%
2016-08-15 0 32.65 32.45 32.65 30.40 33.00 13,926,142 448,712,436 32.221 19.59 19.47 19.59 18.24 19.80 23,207,991 19.334 7.22%
2016-08-12 0 30.45 30.45 30.50 29.35 30.50 6,582,663 197,861,347 30.058 18.27 18.27 18.30 17.61 18.30 10,970,044 18.037 3.75%
2016-08-11 0 29.35 29.30 29.35 28.40 30.15 7,437,003 218,676,836 29.404 17.61 17.58 17.61 17.04 18.09 12,393,806 17.644 3.16%
2016-08-10 0 28.45 28.40 28.45 28.25 28.70 1,547,700 44,005,609 28.433 17.07 17.04 17.07 16.95 17.22 2,579,250 17.061 -0.18%
2016-08-09 0 28.50 28.40 28.50 28.30 28.75 1,624,754 46,246,351 28.464 17.10 17.04 17.10 16.98 17.25 2,707,661 17.080 -1.04%
2016-08-08 0 28.80 28.75 28.80 28.45 28.80 2,383,500 68,296,120 28.654 17.28 17.25 17.28 17.07 17.28 3,972,116 17.194 1.59%
2016-08-05 0 28.35 28.35 28.45 28.05 28.50 2,842,900 80,633,195 28.363 17.01 17.01 17.07 16.83 17.10 4,737,708 17.019 1.43%
2016-08-04 0 27.95 27.90 27.95 27.55 28.10 2,203,205 61,481,682 27.906 16.77 16.74 16.77 16.53 16.86 3,671,653 16.745 1.08%
2016-08-03 0 27.65 27.60 27.65 27.45 28.15 2,770,885 76,947,387 27.770 16.59 16.56 16.59 16.47 16.89 4,617,695 16.664 -1.95%
2016-08-01 0 28.20 28.20 28.35 27.75 28.40 4,714,300 132,685,394 28.145 16.92 16.92 17.01 16.65 17.04 7,856,407 16.889 2.73%
2016-07-29 0 27.45 27.45 27.50 27.40 27.95 3,588,968 98,937,555 27.567 16.47 16.47 16.50 16.44 16.77 5,981,035 16.542 -1.61%
2016-07-28 0 27.90 27.90 28.00 27.80 28.10 2,788,450 77,978,266 27.965 16.74 16.74 16.80 16.68 16.86 4,646,967 16.780 -0.53%
2016-07-27 0 28.05 28.00 28.05 27.70 28.60 6,304,600 177,213,461 28.109 16.83 16.80 16.83 16.62 17.16 10,506,650 16.867 -0.88%
2016-07-26 0 28.30 28.25 28.30 27.80 28.45 2,798,455 79,238,509 28.315 16.98 16.95 16.98 16.68 17.07 4,663,640 16.991 0.71%
2016-07-25 0 28.10 28.00 28.10 27.20 28.10 3,562,076 98,949,657 27.779 16.86 16.80 16.86 16.32 16.86 5,936,219 16.669 0.90%
2016-07-22 0 27.85 27.80 27.90 27.80 28.15 2,852,533 79,730,960 27.951 16.71 16.68 16.74 16.68 16.89 4,753,762 16.772 -1.24%
2016-07-21 0 28.20 28.15 28.25 27.95 28.35 3,751,306 105,722,261 28.183 16.92 16.89 16.95 16.77 17.01 6,251,572 16.911 0.53%
2016-07-20 0 28.05 28.05 28.10 27.90 28.30 2,705,139 76,107,493 28.134 16.83 16.83 16.86 16.74 16.98 4,508,129 16.882 -0.36%
2016-07-19 0 28.15 28.10 28.20 28.00 28.60 2,568,800 72,593,805 28.260 16.89 16.86 16.92 16.80 17.16 4,280,919 16.958 -1.05%
2016-07-18 0 28.45 28.45 28.55 28.30 28.70 2,484,440 70,739,513 28.473 17.07 17.07 17.13 16.98 17.22 4,140,333 17.085 0.00%
2016-07-15 0 28.45 28.35 28.45 27.95 28.75 6,689,400 190,206,427 28.434 17.07 17.01 17.07 16.77 17.25 11,147,921 17.062 0.89%
2016-07-14 0 28.20 28.15 28.20 27.75 28.20 2,221,000 62,264,202 28.034 16.92 16.89 16.92 16.65 16.92 3,701,309 16.822 0.71%
2016-07-13 0 28.00 27.95 28.00 27.60 28.15 2,920,040 81,711,837 27.983 16.80 16.77 16.80 16.56 16.89 4,866,263 16.791 1.08%
2016-07-12 0 27.70 27.65 27.70 26.95 27.90 3,287,037 90,130,758 27.420 16.62 16.59 16.62 16.17 16.74 5,477,865 16.454 2.59%
2016-07-11 0 27.00 27.00 27.05 27.00 27.50 1,830,448 49,829,875 27.223 16.20 16.20 16.23 16.20 16.50 3,050,452 16.335 0.86%
2016-07-08 0 27.10 27.00 27.10 26.65 27.10 1,079,452 29,148,734 27.003 16.06 16.00 16.06 15.80 16.06 1,821,117 16.006 -0.37%
2016-07-07 0 27.20 27.05 27.20 26.70 27.35 3,053,162 82,555,060 27.039 16.12 16.03 16.12 15.83 16.21 5,150,916 16.027 0.55%
2016-07-06 0 27.05 27.00 27.10 26.80 27.20 3,103,100 83,737,932 26.985 16.03 16.00 16.06 15.89 16.12 5,235,165 15.995 -1.46%
2016-07-05 0 27.45 27.45 27.55 27.35 28.40 2,371,102 65,684,820 27.702 16.27 16.27 16.33 16.21 16.83 4,000,229 16.420 -2.66%
2016-07-04 0 28.20 28.15 28.20 27.60 28.45 3,997,900 112,468,976 28.132 16.72 16.69 16.72 16.36 16.86 6,744,760 16.675 2.36%
2016-06-30 0 27.55 27.50 27.60 27.35 27.90 3,865,566 106,774,129 27.622 16.33 16.30 16.36 16.21 16.54 6,521,503 16.373 1.29%
2016-06-29 0 27.20 27.15 27.25 26.75 27.30 3,530,128 95,298,607 26.996 16.12 16.09 16.15 15.86 16.18 5,955,594 16.002 1.49%
2016-06-28 0 26.80 26.75 26.85 25.90 26.90 4,260,854 112,725,169 26.456 15.89 15.86 15.92 15.35 15.94 7,188,384 15.682 -0.19%
2016-06-27 0 26.85 26.85 26.90 26.50 27.00 3,970,529 106,614,713 26.852 15.92 15.92 15.94 15.71 16.00 6,698,583 15.916 -0.92%
2016-06-24 0 27.10 27.05 27.10 25.50 27.30 8,657,800 230,497,672 26.623 16.06 16.03 16.06 15.11 16.18 14,606,365 15.781 -0.18%
2016-06-23 0 27.15 27.05 27.20 26.70 27.20 3,879,500 104,493,710 26.935 16.09 16.03 16.12 15.83 16.12 6,545,011 15.965 -0.18%
2016-06-22 0 27.20 27.10 27.25 26.55 27.30 2,568,978 69,660,010 27.116 16.12 16.06 16.15 15.74 16.18 4,334,061 16.073 1.30%
2016-06-21 0 26.85 26.80 26.85 26.50 26.95 3,426,375 91,651,993 26.749 15.92 15.89 15.92 15.71 15.97 5,780,554 15.855 0.75%
2016-06-20 0 26.65 26.60 26.65 26.05 26.90 1,724,140 45,789,547 26.558 15.80 15.77 15.80 15.44 15.94 2,908,755 15.742 1.33%
2016-06-17 0 26.30 26.20 26.30 26.05 26.50 2,046,977 53,685,560 26.227 15.59 15.53 15.59 15.44 15.71 3,453,405 15.546 0.96%
2016-06-16 0 26.05 26.00 26.05 25.65 26.25 3,731,385 96,615,764 25.893 15.44 15.41 15.44 15.20 15.56 6,295,129 15.348 -1.14%
2016-06-15 0 26.35 26.30 26.35 25.55 26.40 2,786,152 72,539,690 26.036 15.62 15.59 15.62 15.14 15.65 4,700,450 15.433 0.96%
2016-06-14 0 26.10 26.05 26.15 25.50 26.25 3,392,400 88,307,075 26.031 15.47 15.44 15.50 15.11 15.56 5,723,236 15.430 0.38%
2016-06-13 0 26.00 25.95 26.05 25.70 26.20 3,937,758 102,224,449 25.960 15.41 15.38 15.44 15.23 15.53 6,643,296 15.388 -2.44%
2016-06-10 0 26.65 26.65 26.70 26.55 27.10 2,141,847 57,267,086 26.737 15.80 15.80 15.83 15.74 16.06 3,613,458 15.848 -1.48%
2016-06-08 0 27.05 27.00 27.10 26.80 27.35 3,377,155 91,287,124 27.031 16.03 16.00 16.06 15.89 16.21 5,697,516 16.022 -1.46%
2016-06-07 0 27.45 27.40 27.45 26.70 27.50 3,593,202 97,706,237 27.192 16.27 16.24 16.27 15.83 16.30 6,062,004 16.118 2.04%
2016-06-06 0 26.90 26.80 26.90 26.60 27.05 1,838,200 49,209,542 26.771 15.94 15.89 15.94 15.77 16.03 3,101,183 15.868 0.00%
2016-06-03 0 26.90 26.85 26.95 26.45 27.15 2,791,400 74,971,440 26.858 15.94 15.92 15.97 15.68 16.09 4,709,303 15.920 0.75%
2016-06-02 0 26.70 26.65 26.70 26.50 26.90 2,142,627 57,249,142 26.719 15.83 15.80 15.83 15.71 15.94 3,614,774 15.838 0.00%
2016-06-01 0 26.70 26.65 26.70 26.35 26.85 4,002,182 106,808,537 26.688 15.83 15.80 15.83 15.62 15.92 6,751,984 15.819 0.38%
2016-05-31 0 26.60 26.60 26.80 25.70 27.00 7,929,147 211,545,797 26.680 15.77 15.77 15.89 15.23 16.00 13,377,072 15.814 2.31%
2016-05-30 0 26.00 26.00 26.05 25.40 26.15 5,096,548 132,070,591 25.914 15.41 15.41 15.44 15.06 15.50 8,598,263 15.360 1.17%
2016-05-27 0 25.70 25.60 25.70 25.05 25.90 3,713,179 95,109,754 25.614 15.23 15.17 15.23 14.85 15.35 6,264,414 15.183 0.98%
2016-05-26 0 25.45 25.35 25.45 24.80 25.45 2,561,988 64,680,678 25.246 15.09 15.03 15.09 14.70 15.09 4,322,268 14.965 0.79%
2016-05-25 0 25.25 25.25 25.30 24.75 25.40 5,028,300 126,585,515 25.175 14.97 14.97 15.00 14.67 15.06 8,483,123 14.922 3.70%
2016-05-24 0 24.35 24.35 24.40 24.15 24.80 3,380,442 82,309,128 24.349 14.43 14.43 14.46 14.31 14.70 5,703,062 14.432 -1.02%
2016-05-23 0 24.60 24.55 24.60 24.55 24.95 1,983,605 49,020,793 24.713 14.58 14.55 14.58 14.55 14.79 3,346,492 14.648 -0.40%
2016-05-20 0 24.70 24.70 24.80 24.00 24.80 3,206,799 78,932,022 24.614 14.64 14.64 14.70 14.23 14.70 5,410,113 14.590 1.86%
2016-05-19 0 24.25 24.20 24.30 24.05 24.50 2,470,500 60,189,350 24.363 14.37 14.34 14.40 14.26 14.52 4,167,921 14.441 -0.21%
2016-05-18 0 24.30 24.25 24.30 24.10 24.50 3,692,493 89,860,417 24.336 14.40 14.37 14.40 14.29 14.52 6,229,516 14.425 -1.42%
2016-05-17 0 24.65 24.65 24.75 24.30 24.85 2,812,600 69,136,162 24.581 14.61 14.61 14.67 14.40 14.73 4,745,069 14.570 1.02%
2016-05-16 0 24.40 24.40 24.45 23.80 24.80 2,143,785 52,329,869 24.410 14.46 14.46 14.49 14.11 14.70 3,616,728 14.469 0.41%
2016-05-13 0 24.30 24.25 24.35 24.10 24.55 3,895,000 94,602,267 24.288 14.40 14.37 14.43 14.29 14.55 6,571,160 14.397 -0.82%
2016-05-12 0 24.50 24.45 24.55 24.05 24.55 1,627,000 39,694,428 24.397 14.52 14.49 14.55 14.26 14.55 2,744,872 14.461 0.20%
2016-05-11 0 24.45 24.45 24.50 23.95 24.65 2,743,695 66,756,931 24.331 14.49 14.49 14.52 14.20 14.61 4,628,821 14.422 0.41%
2016-05-10 0 24.35 24.35 24.45 24.10 24.55 4,109,308 99,930,673 24.318 14.43 14.43 14.49 14.29 14.55 6,932,714 14.414 0.00%
2016-05-09 0 24.35 24.30 24.40 24.20 24.50 2,760,578 67,343,292 24.395 14.43 14.40 14.46 14.34 14.52 4,657,304 14.460 0.00%
2016-05-06 0 24.35 24.35 24.40 24.30 25.05 4,038,800 98,939,855 24.497 14.43 14.43 14.46 14.40 14.85 6,813,762 14.521 -2.40%
2016-05-05 0 24.95 24.90 25.00 24.55 25.20 3,230,350 80,655,854 24.968 14.79 14.76 14.82 14.55 14.94 5,449,845 14.800 -0.20%
2016-05-04 0 25.00 24.90 25.00 24.55 25.05 4,420,985 109,713,938 24.817 14.82 14.76 14.82 14.55 14.85 7,458,537 14.710 0.00%
2016-05-03 0 25.00 24.90 25.00 24.40 25.40 4,934,626 123,291,220 24.985 14.82 14.76 14.82 14.46 15.06 8,325,088 14.810 -1.77%
2016-04-29 0 25.45 25.35 25.50 25.30 25.65 3,988,337 101,403,147 25.425 15.09 15.03 15.11 15.00 15.20 6,728,627 15.070 -0.97%
2016-04-28 0 25.70 25.65 25.85 25.55 26.25 5,650,000 145,790,840 25.804 15.23 15.20 15.32 15.14 15.56 9,531,978 15.295 -0.96%
2016-04-27 0 25.95 25.80 25.95 25.55 26.15 3,615,808 93,668,821 25.905 15.38 15.29 15.38 15.14 15.50 6,100,142 15.355 -1.14%
2016-04-26 0 26.25 26.15 26.20 25.50 26.50 4,036,102 104,690,100 25.938 15.56 15.50 15.53 15.11 15.71 6,809,210 15.375 -0.57%
2016-04-25 0 26.40 26.35 26.45 26.10 26.80 2,153,927 56,855,738 26.396 15.65 15.62 15.68 15.47 15.89 3,633,838 15.646 -1.49%
2016-04-22 0 26.80 26.70 26.80 26.50 26.95 2,166,497 57,899,123 26.725 15.89 15.83 15.89 15.71 15.97 3,655,045 15.841 -1.11%
2016-04-21 0 27.10 27.00 27.05 26.40 27.15 4,556,493 122,555,139 26.897 16.06 16.00 16.03 15.65 16.09 7,687,149 15.943 1.31%
2016-04-20 0 26.75 26.70 26.80 26.30 27.20 3,642,933 97,018,445 26.632 15.86 15.83 15.89 15.59 16.12 6,145,904 15.786 -2.01%
2016-04-19 0 27.30 27.30 27.35 26.70 27.50 3,214,418 86,790,656 27.000 16.18 16.18 16.21 15.83 16.30 5,422,967 16.004 1.49%
2016-04-18 0 26.90 26.80 26.95 26.40 27.60 4,193,298 111,807,528 26.663 15.94 15.89 15.97 15.65 16.36 7,074,412 15.804 -2.36%
2016-04-15 0 27.55 27.50 27.60 27.40 28.00 4,481,513 123,615,201 27.583 16.33 16.30 16.36 16.24 16.60 7,560,652 16.350 -0.72%
2016-04-14 0 27.75 27.70 27.75 27.60 28.45 4,819,933 134,497,709 27.904 16.45 16.42 16.45 16.36 16.86 8,131,592 16.540 0.36%
2016-04-13 0 27.65 27.65 27.75 26.70 27.90 8,872,400 243,660,442 27.463 16.39 16.39 16.45 15.83 16.54 14,968,411 16.278 4.14%
2016-04-12 0 26.55 26.40 26.55 26.15 26.55 1,557,230 41,081,019 26.381 15.74 15.65 15.74 15.50 15.74 2,627,165 15.637 0.57%
2016-04-11 0 26.40 26.35 26.40 25.35 26.45 2,113,210 55,357,985 26.196 15.65 15.62 15.65 15.03 15.68 3,565,145 15.528 1.73%
2016-04-08 0 25.95 25.90 25.95 25.45 26.05 3,768,508 97,068,946 25.758 15.38 15.35 15.38 15.09 15.44 6,357,759 15.268 -0.19%
2016-04-07 0 26.00 26.00 26.10 25.85 26.60 2,480,152 64,768,086 26.115 15.41 15.41 15.47 15.32 15.77 4,184,204 15.479 -1.14%
2016-04-06 0 26.30 26.25 26.30 26.10 26.60 2,244,531 59,069,532 26.317 15.59 15.56 15.59 15.47 15.77 3,786,694 15.599 -0.57%
2016-04-05 0 26.45 26.40 26.50 25.85 26.85 5,243,807 138,182,856 26.352 15.68 15.65 15.71 15.32 15.92 8,846,700 15.620 -1.12%
2016-04-01 0 26.75 26.65 26.75 26.30 27.15 5,636,336 150,272,486 26.661 15.86 15.80 15.86 15.59 16.09 9,508,926 15.803 -2.19%
2016-03-31 0 27.35 27.25 27.35 26.80 27.55 4,075,982 111,171,590 27.275 16.21 16.15 16.21 15.89 16.33 6,876,491 16.167 0.92%
2016-03-30 0 27.10 27.10 27.15 26.35 27.40 6,983,653 187,808,456 26.893 16.06 16.06 16.09 15.62 16.24 11,781,952 15.940 2.85%
2016-03-29 0 26.35 26.30 26.35 25.70 26.45 3,710,827 96,972,427 26.132 15.62 15.59 15.62 15.23 15.68 6,260,446 15.490 1.15%
2016-03-24 0 26.05 26.00 26.05 25.85 26.70 4,980,855 130,465,181 26.193 15.44 15.41 15.44 15.32 15.83 8,403,080 15.526 -2.07%
2016-03-23 0 26.60 26.55 26.60 26.25 27.00 4,386,492 116,706,403 26.606 15.77 15.74 15.77 15.56 16.00 7,400,345 15.770 -0.93%
2016-03-22 0 26.85 26.70 26.85 26.55 27.35 8,368,300 224,868,992 26.872 15.92 15.83 15.92 15.74 16.21 14,117,956 15.928 -0.92%
2016-03-21 0 27.10 27.05 27.10 25.90 27.45 12,185,766 327,429,688 26.870 16.06 16.03 16.06 15.35 16.27 20,558,311 15.927 4.43%
2016-03-18 0 25.95 25.90 26.05 25.35 26.10 7,814,827 202,013,833 25.850 15.38 15.35 15.44 15.03 15.47 13,184,206 15.322 1.76%
2016-03-17 0 25.50 25.50 25.55 24.85 25.55 5,039,900 127,102,134 25.219 15.11 15.11 15.14 14.73 15.14 8,502,693 14.948 3.45%
2016-03-16 0 24.65 24.65 24.70 24.35 25.15 2,669,300 65,887,750 24.684 14.61 14.61 14.64 14.43 14.91 4,503,311 14.631 -0.40%
2016-03-15 0 24.75 24.65 24.70 24.35 24.95 2,163,100 53,434,332 24.703 14.67 14.61 14.64 14.43 14.79 3,649,314 14.642 -1.00%
2016-03-14 0 25.00 24.90 24.95 24.45 25.40 5,302,743 132,632,197 25.012 14.82 14.76 14.79 14.49 15.06 8,946,129 14.826 3.09%
2016-03-11 0 24.25 24.15 24.25 23.40 24.30 5,163,867 124,133,969 24.039 14.37 14.31 14.37 13.87 14.40 8,711,835 14.249 1.89%
2016-03-10 0 23.80 23.75 23.80 23.55 24.55 3,319,718 79,733,677 24.018 14.11 14.08 14.11 13.96 14.55 5,600,616 14.237 -2.26%
2016-03-09 0 24.35 24.25 24.35 24.00 24.40 3,478,259 84,000,123 24.150 14.43 14.37 14.43 14.23 14.46 5,868,087 14.315 -1.02%
2016-03-08 0 24.60 24.50 24.55 23.85 24.90 6,361,600 154,798,033 24.333 14.58 14.52 14.55 14.14 14.76 10,732,501 14.423 -1.60%
2016-03-07 0 25.00 24.90 25.00 24.80 25.80 5,268,215 132,816,290 25.211 14.82 14.76 14.82 14.70 15.29 8,887,878 14.944 -0.20%
2016-03-04 0 25.05 25.00 25.05 24.10 25.15 6,003,594 148,253,310 24.694 14.85 14.82 14.85 14.29 14.91 10,128,518 14.637 3.94%
2016-03-03 0 24.10 24.10 24.15 23.30 24.40 5,986,200 143,705,220 24.006 14.29 14.29 14.31 13.81 14.46 10,099,173 14.229 0.21%
2016-03-02 0 24.05 24.00 24.05 23.05 24.30 6,421,697 153,196,814 23.856 14.26 14.23 14.26 13.66 14.40 10,833,890 14.141 6.18%
2016-03-01 0 22.65 22.60 22.70 22.05 22.75 5,222,700 117,109,383 22.423 13.43 13.40 13.46 13.07 13.48 8,811,091 13.291 0.67%
2016-02-29 0 22.50 22.50 22.55 22.30 23.35 5,578,427 126,095,167 22.604 13.34 13.34 13.37 13.22 13.84 9,411,229 13.398 -3.43%
2016-02-26 0 23.30 23.30 23.35 22.95 23.70 5,849,934 136,032,780 23.254 13.81 13.81 13.84 13.60 14.05 9,869,282 13.783 0.43%
2016-02-25 0 23.20 23.15 23.20 23.10 24.55 5,060,049 119,145,351 23.546 13.75 13.72 13.75 13.69 14.55 8,536,686 13.957 -4.53%
2016-02-24 0 24.30 24.25 24.35 23.85 24.60 3,426,247 82,781,516 24.161 14.40 14.37 14.43 14.14 14.58 5,780,338 14.321 -1.62%
2016-02-23 0 24.70 24.65 24.75 24.30 25.20 3,985,600 98,439,090 24.699 14.64 14.61 14.67 14.40 14.94 6,724,009 14.640 -0.80%
2016-02-22 0 24.90 24.90 25.00 24.25 25.05 6,683,000 165,513,720 24.766 14.76 14.76 14.82 14.37 14.85 11,274,728 14.680 2.89%
2016-02-19 0 24.20 24.20 24.30 23.90 24.45 2,747,521 66,717,923 24.283 14.34 14.34 14.40 14.17 14.49 4,635,276 14.394 -0.82%
2016-02-18 0 24.40 24.40 24.45 24.20 24.75 6,337,900 154,758,727 24.418 14.46 14.46 14.49 14.34 14.67 10,692,518 14.474 2.31%
2016-02-17 0 23.85 23.80 23.85 23.60 24.75 3,652,102 87,880,952 24.063 14.14 14.11 14.14 13.99 14.67 6,161,373 14.263 -0.83%
2016-02-16 0 24.05 24.05 24.10 23.70 24.45 5,809,357 140,658,208 24.212 14.26 14.26 14.29 14.05 14.49 9,800,826 14.352 1.05%
2016-02-15 0 23.80 23.75 23.85 22.60 23.95 6,101,727 143,017,288 23.439 14.11 14.08 14.14 13.40 14.20 10,294,076 13.893 7.69%
2016-02-12 0 22.10 22.10 22.15 22.00 22.75 3,251,257 72,311,877 22.241 13.10 13.10 13.13 13.04 13.48 5,485,117 13.183 -3.07%
2016-02-11 0 22.80 22.70 22.75 22.50 23.25 2,996,093 68,546,980 22.879 13.51 13.46 13.48 13.34 13.78 5,054,636 13.561 -7.13%
2016-02-05 0 24.55 24.55 24.60 24.35 25.30 2,848,214 70,736,414 24.835 14.55 14.55 14.58 14.43 15.00 4,805,153 14.721 0.00%
2016-02-04 0 24.55 24.50 24.60 24.50 24.95 2,010,827 49,832,902 24.782 14.55 14.52 14.58 14.52 14.79 3,392,418 14.689 0.00%
2016-02-03 0 24.55 24.55 24.60 24.20 25.05 4,975,188 122,074,618 24.537 14.55 14.55 14.58 14.34 14.85 8,393,519 14.544 -3.73%
2016-02-02 0 25.50 25.45 25.50 25.15 25.90 2,847,961 72,744,975 25.543 15.11 15.09 15.11 14.91 15.35 4,804,726 15.140 -0.58%
2016-02-01 0 25.65 25.60 25.70 25.50 26.50 3,444,400 89,103,671 25.869 15.20 15.17 15.23 15.11 15.71 5,810,964 15.334 -2.84%
2016-01-29 0 26.40 26.40 26.50 25.40 26.60 5,381,597 141,240,118 26.245 15.65 15.65 15.71 15.06 15.77 9,079,162 15.557 2.33%
2016-01-28 0 25.80 25.80 25.85 25.50 26.15 3,801,600 98,180,125 25.826 15.29 15.29 15.32 15.11 15.50 6,413,587 15.308 0.78%
2016-01-27 0 25.60 25.50 25.60 25.45 26.40 7,576,550 194,936,960 25.729 15.17 15.11 15.17 15.09 15.65 12,782,214 15.251 -0.39%
2016-01-26 0 25.70 25.70 25.75 25.45 26.75 6,027,540 156,786,525 26.012 15.23 15.23 15.26 15.09 15.86 10,168,917 15.418 -5.17%
2016-01-25 0 27.10 27.10 27.15 26.70 27.50 3,727,200 100,894,695 27.070 16.06 16.06 16.09 15.83 16.30 6,288,069 16.045 0.37%
2016-01-22 0 27.00 26.95 27.05 26.05 27.20 5,557,100 148,225,622 26.673 16.00 15.97 16.03 15.44 16.12 9,375,249 15.810 5.06%
2016-01-21 0 25.70 25.65 25.75 25.55 26.95 5,098,800 133,185,270 26.121 15.23 15.20 15.26 15.14 15.97 8,602,062 15.483 -2.47%
2016-01-20 0 26.35 26.35 26.45 26.10 27.10 6,218,000 165,183,160 26.565 15.62 15.62 15.68 15.47 16.06 10,490,237 15.746 -5.05%
2016-01-19 0 27.75 27.70 27.80 26.55 28.00 8,786,700 241,268,485 27.458 16.45 16.42 16.48 15.74 16.60 14,823,829 16.276 2.78%
2016-01-18 0 27.00 26.95 27.05 26.20 27.35 4,335,656 116,718,954 26.921 16.00 15.97 16.03 15.53 16.21 7,314,580 15.957 0.19%
2016-01-15 0 26.95 26.90 26.95 26.75 28.20 4,923,705 133,884,942 27.192 15.97 15.94 15.97 15.86 16.72 8,306,664 16.118 -3.75%
2016-01-14 0 28.00 28.00 28.05 27.30 28.20 3,984,236 110,921,952 27.840 16.60 16.60 16.63 16.18 16.72 6,721,708 16.502 -0.53%
2016-01-13 0 28.15 28.15 28.20 27.95 29.10 8,126,877 231,226,358 28.452 16.69 16.69 16.72 16.57 17.25 13,710,658 16.865 0.18%
2016-01-12 0 28.10 28.05 28.10 28.05 29.20 5,387,779 153,440,759 28.479 16.66 16.63 16.66 16.63 17.31 9,089,592 16.881 -1.58%
2016-01-11 0 28.55 28.50 28.60 28.30 29.00 6,800,793 194,232,441 28.560 16.92 16.89 16.95 16.77 17.19 11,473,453 16.929 -3.71%
2016-01-08 0 29.65 29.65 29.70 28.80 30.45 7,960,837 237,756,618 29.866 17.57 17.57 17.60 17.07 18.05 13,430,535 17.703 1.37%
2016-01-07 0 29.25 29.25 29.30 28.85 30.60 8,962,293 263,451,314 29.396 17.34 17.34 17.37 17.10 18.14 15,120,068 17.424 -5.80%
2016-01-06 0 31.05 31.00 31.15 30.60 31.45 3,942,683 122,166,971 30.986 18.40 18.37 18.46 18.14 18.64 6,651,605 18.367 -0.16%
2016-01-05 0 31.10 31.15 31.20 30.50 32.05 5,235,960 162,941,381 31.120 18.43 18.46 18.49 18.08 19.00 8,833,461 18.446 -0.64%
2016-01-04 0 31.30 31.30 31.35 30.95 32.45 6,125,471 193,739,374 31.628 18.55 18.55 18.58 18.35 19.23 10,334,134 18.748 -3.84%
2015-12-31 0 32.55 32.60 32.65 31.95 32.65 2,495,700 81,052,285 32.477 19.29 19.32 19.35 18.94 19.35 4,210,435 19.250 1.88%
2015-12-30 0 31.95 31.95 32.00 31.85 33.10 4,778,528 153,243,566 32.069 18.94 18.94 18.97 18.88 19.62 8,061,739 19.009 -3.03%
2015-12-29 0 32.95 32.85 33.00 32.55 33.00 3,157,594 103,326,686 32.723 19.53 19.47 19.56 19.29 19.56 5,327,100 19.396 0.76%
2015-12-28 0 32.70 32.55 32.65 32.55 33.80 3,742,600 123,310,050 32.948 19.38 19.29 19.35 19.29 20.03 6,314,050 19.529 -3.40%
2015-12-24 0 33.85 33.80 33.85 33.70 34.10 1,577,300 53,467,030 33.898 20.06 20.03 20.06 19.98 20.21 2,661,025 20.093 1.35%
2015-12-23 0 33.40 33.35 33.45 32.95 33.95 4,652,727 156,267,466 33.586 19.80 19.77 19.83 19.53 20.12 7,849,503 19.908 1.52%
2015-12-22 0 32.90 32.80 32.95 32.75 33.25 1,729,176 56,909,904 32.912 19.50 19.44 19.53 19.41 19.71 2,917,251 19.508 0.92%
2015-12-21 0 32.60 32.60 32.70 31.60 33.30 4,809,128 158,078,373 32.870 19.32 19.32 19.38 18.73 19.74 8,113,363 19.484 1.40%
2015-12-18 0 32.15 32.10 32.25 31.85 32.70 3,995,466 129,033,369 32.295 19.06 19.03 19.12 18.88 19.38 6,740,654 19.143 -1.23%
2015-12-17 0 32.55 32.55 32.60 32.20 33.25 4,077,650 133,553,140 32.752 19.29 19.29 19.32 19.09 19.71 6,879,305 19.414 1.56%
2015-12-16 0 32.05 32.10 32.20 32.00 32.80 4,156,133 134,432,527 32.346 19.00 19.03 19.09 18.97 19.44 7,011,711 19.173 0.16%
2015-12-15 0 32.00 32.00 32.05 31.60 32.70 2,997,933 96,230,738 32.099 18.97 18.97 19.00 18.73 19.38 5,057,740 19.026 -1.23%
2015-12-14 0 32.40 32.35 32.40 30.45 32.80 7,539,372 238,876,668 31.684 19.20 19.18 19.20 18.05 19.44 12,719,492 18.780 3.18%
2015-12-11 0 31.40 31.35 31.45 31.25 32.40 6,959,524 220,642,746 31.704 18.61 18.58 18.64 18.52 19.20 11,741,245 18.792 -3.09%
2015-12-10 0 32.40 32.40 32.50 32.35 33.70 3,418,918 112,360,373 32.864 19.20 19.20 19.26 19.18 19.98 5,767,974 19.480 -2.41%
2015-12-09 0 33.20 33.10 33.25 32.70 33.50 3,539,100 117,327,657 33.152 19.68 19.62 19.71 19.38 19.86 5,970,730 19.650 0.00%
2015-12-08 0 33.20 33.10 33.20 32.85 34.00 3,914,151 129,778,673 33.156 19.68 19.62 19.68 19.47 20.15 6,603,469 19.653 -1.04%
2015-12-07 0 33.55 33.45 33.60 33.25 34.15 2,672,254 89,537,249 33.506 19.89 19.83 19.92 19.71 20.24 4,508,295 19.861 -0.74%
2015-12-04 0 33.80 33.85 33.95 33.75 34.30 4,191,200 142,367,036 33.968 20.03 20.06 20.12 20.01 20.33 7,070,872 20.134 -2.59%
2015-12-03 0 34.70 34.70 34.85 33.40 35.25 10,780,507 374,089,073 34.701 20.57 20.57 20.66 19.80 20.89 18,187,533 20.568 1.61%
2015-12-02 0 34.15 34.10 34.15 32.80 34.25 10,330,052 348,963,530 33.781 20.24 20.21 20.24 19.44 20.30 17,427,581 20.024 4.27%
2015-12-01 0 32.75 32.65 32.75 32.30 32.90 4,658,245 151,836,319 32.595 19.41 19.35 19.41 19.15 19.50 7,858,812 19.321 2.02%
2015-11-30 0 32.10 32.15 32.30 31.65 32.50 5,805,604 186,179,648 32.069 19.03 19.06 19.15 18.76 19.26 9,794,494 19.009 0.78%
2015-11-27 0 31.85 31.90 32.00 31.70 33.60 8,506,743 273,310,892 32.129 18.88 18.91 18.97 18.79 19.92 14,351,520 19.044 -4.21%
2015-11-26 0 33.25 33.20 33.25 33.15 33.90 2,276,601 76,192,753 33.468 19.71 19.68 19.71 19.65 20.09 3,840,798 19.838 0.15%
2015-11-25 0 33.20 33.20 33.35 33.00 33.50 5,456,059 181,427,066 33.252 19.68 19.68 19.77 19.56 19.86 9,204,785 19.710 0.30%
2015-11-24 0 33.10 33.05 33.10 33.05 33.95 6,083,572 202,071,738 33.216 19.62 19.59 19.62 19.59 20.12 10,263,447 19.688 -1.78%
2015-11-23 0 33.70 33.70 33.75 33.65 34.70 4,534,835 153,534,703 33.857 19.98 19.98 20.01 19.95 20.57 7,650,610 20.068 -2.03%
2015-11-20 0 34.40 34.35 34.40 33.60 34.55 2,751,610 93,831,985 34.101 20.39 20.36 20.39 19.92 20.48 4,642,175 20.213 1.03%
2015-11-19 0 34.05 34.00 34.05 33.95 34.45 2,026,800 69,252,930 34.169 20.18 20.15 20.18 20.12 20.42 3,419,365 20.253 0.89%
2015-11-18 0 33.75 33.75 33.80 33.65 34.35 3,213,371 109,073,222 33.944 20.01 20.01 20.03 19.95 20.36 5,421,200 20.120 0.15%
2015-11-17 0 33.70 33.65 33.75 33.65 35.05 5,079,848 174,458,343 34.343 19.98 19.95 20.01 19.95 20.78 8,570,089 20.357 0.00%
2015-11-16 0 33.70 33.65 33.75 33.50 34.30 5,450,799 184,135,292 33.781 19.98 19.95 20.01 19.86 20.33 9,195,911 20.024 -3.02%
2015-11-13 0 34.75 34.75 34.80 34.15 35.35 4,965,078 172,771,296 34.797 20.60 20.60 20.63 20.24 20.95 8,376,463 20.626 -0.43%
2015-11-12 0 34.90 34.90 34.95 34.50 35.75 6,190,570 216,940,779 35.044 20.69 20.69 20.72 20.45 21.19 10,443,961 20.772 0.58%
2015-11-11 0 34.70 34.60 34.65 34.35 35.80 4,568,018 158,955,064 34.797 20.57 20.51 20.54 20.36 21.22 7,706,593 20.626 -1.14%
2015-11-10 0 35.10 35.10 35.15 35.10 35.95 3,754,576 132,614,318 35.321 20.81 20.81 20.83 20.81 21.31 6,334,254 20.936 -2.50%
2015-11-09 0 36.00 35.95 36.00 35.50 37.50 4,469,900 163,371,155 36.549 21.34 21.31 21.34 21.04 22.23 7,541,060 21.664 0.14%
2015-11-06 0 35.95 35.95 36.15 34.80 36.50 4,510,900 161,705,875 35.848 21.31 21.31 21.43 20.63 21.64 7,610,230 21.248 2.28%
2015-11-05 0 35.15 35.10 35.30 34.15 36.20 8,968,771 319,111,185 35.580 20.83 20.81 20.92 20.24 21.46 15,130,997 21.090 1.88%
2015-11-04 0 34.50 34.45 34.50 33.60 35.35 6,384,923 221,794,432 34.737 20.45 20.42 20.45 19.92 20.95 10,771,849 20.590 2.83%
2015-11-03 0 33.55 33.45 33.55 33.45 34.25 2,167,765 73,437,838 33.877 19.89 19.83 19.89 19.83 20.30 3,657,184 20.080 0.15%
2015-11-02 0 33.50 33.50 33.60 33.10 34.10 3,918,857 130,849,286 33.390 19.86 19.86 19.92 19.62 20.21 6,611,409 19.791 -2.05%
2015-10-30 0 34.20 34.10 34.20 33.40 34.40 4,955,889 167,896,110 33.878 20.27 20.21 20.27 19.80 20.39 8,360,960 20.081 0.44%
2015-10-29 0 34.05 34.00 34.05 33.75 36.00 7,361,210 252,241,155 34.266 20.18 20.15 20.18 20.01 21.34 12,418,919 20.311 -4.76%
2015-10-28 0 35.75 35.75 35.80 35.50 36.85 2,349,655 84,269,571 35.865 21.19 21.19 21.22 21.04 21.84 3,964,046 21.258 -2.32%
2015-10-27 0 36.60 36.55 36.60 35.55 37.20 2,468,687 89,309,499 36.177 21.69 21.66 21.69 21.07 22.05 4,164,862 21.444 0.14%
2015-10-26 0 36.55 36.45 36.55 36.30 37.40 3,153,839 115,761,097 36.705 21.66 21.61 21.66 21.52 22.17 5,320,765 21.756 0.69%
2015-10-23 0 36.30 36.20 36.35 35.85 36.50 3,087,312 111,779,048 36.206 21.52 21.46 21.55 21.25 21.64 5,208,529 21.461 1.68%
2015-10-22 0 35.70 35.65 35.70 35.25 36.15 2,539,748 90,594,811 35.671 21.16 21.13 21.16 20.89 21.43 4,284,747 21.144 -0.97%
2015-10-20 0 36.05 36.00 36.10 35.50 36.35 1,793,880 64,439,740 35.922 21.37 21.34 21.40 21.04 21.55 3,026,412 21.292 -0.69%
2015-10-19 0 36.30 36.25 36.30 35.80 36.70 3,256,370 118,091,567 36.265 21.52 21.49 21.52 21.22 21.75 5,493,743 21.496 -0.41%
2015-10-16 0 36.45 36.40 36.45 36.20 36.85 2,551,088 93,364,572 36.598 21.61 21.58 21.61 21.46 21.84 4,303,879 21.693 1.25%
2015-10-15 0 36.00 36.00 36.05 35.65 36.65 2,762,280 99,957,827 36.187 21.34 21.34 21.37 21.13 21.72 4,660,176 21.449 1.55%
2015-10-14 0 35.45 35.40 35.45 34.85 35.50 2,755,024 97,046,270 35.225 21.01 20.98 21.01 20.66 21.04 4,647,934 20.879 -1.12%
2015-10-13 0 35.85 35.70 35.85 35.45 36.85 2,925,455 105,219,665 35.967 21.25 21.16 21.25 21.01 21.84 4,935,464 21.319 -1.38%
2015-10-12 0 36.35 36.30 36.35 36.05 36.95 3,098,361 113,302,179 36.568 21.55 21.52 21.55 21.37 21.90 5,227,170 21.676 0.28%
2015-10-09 0 36.25 36.15 36.25 35.90 36.75 3,703,483 134,689,685 36.368 21.49 21.43 21.49 21.28 21.78 6,248,057 21.557 0.69%
2015-10-08 0 36.00 35.85 36.00 35.35 36.30 4,023,400 143,845,540 35.752 21.34 21.25 21.34 20.95 21.52 6,787,781 21.192 -0.69%
2015-10-07 0 36.25 36.15 36.25 34.60 36.65 7,909,500 283,452,538 35.837 21.49 21.43 21.49 20.51 21.72 13,343,926 21.242 2.84%
2015-10-06 0 35.25 35.10 35.25 34.80 36.15 3,249,200 114,853,319 35.348 20.89 20.81 20.89 20.63 21.43 5,481,647 20.952 -0.56%
2015-10-05 0 35.45 35.40 35.50 35.10 35.95 4,618,535 164,129,600 35.537 21.01 20.98 21.04 20.81 21.31 7,791,819 21.064 2.60%
2015-10-02 0 34.55 34.40 34.55 33.00 34.90 6,070,644 208,385,743 34.327 20.48 20.39 20.48 19.56 20.69 10,241,637 20.347 3.75%
2015-09-30 0 33.30 33.15 33.30 32.85 33.35 5,837,729 193,271,863 33.107 19.74 19.65 19.74 19.47 19.77 9,848,691 19.624 2.15%
2015-09-29 0 32.60 32.55 32.60 32.45 33.65 8,499,128 279,991,293 32.944 19.32 19.29 19.32 19.23 19.95 14,338,673 19.527 -6.19%
2015-09-25 0 34.75 34.55 34.70 33.75 35.00 4,190,243 144,534,766 34.493 20.60 20.48 20.57 20.01 20.75 7,069,258 20.446 0.58%
2015-09-24 0 34.55 34.40 34.55 33.85 35.10 3,830,800 132,045,683 34.469 20.48 20.39 20.48 20.06 20.81 6,462,850 20.431 0.29%
2015-09-23 0 34.45 34.25 34.45 33.20 34.75 9,120,581 309,835,184 33.971 20.42 20.30 20.42 19.68 20.60 15,387,112 20.136 -1.15%
2015-09-22 0 34.85 34.70 34.75 34.15 35.45 6,887,500 241,037,860 34.996 20.66 20.57 20.60 20.24 21.01 11,619,735 20.744 1.75%
2015-09-21 0 34.25 34.10 34.30 33.50 34.35 3,129,223 106,405,894 34.004 20.30 20.21 20.33 19.86 20.36 5,279,236 20.156 -1.01%
2015-09-18 0 34.60 34.55 34.60 33.90 34.90 5,189,840 179,327,122 34.553 20.51 20.48 20.51 20.09 20.69 8,755,653 20.481 2.06%
2015-09-17 0 33.90 33.90 34.10 33.60 34.70 7,729,123 263,300,055 34.066 20.09 20.09 20.21 19.92 20.57 13,039,616 20.192 0.74%
2015-09-16 0 33.65 33.60 33.75 31.90 34.15 9,480,341 313,814,248 33.102 19.95 19.92 20.01 18.91 20.24 15,994,054 19.621 6.49%
2015-09-15 0 31.60 31.55 31.65 31.15 32.15 3,380,546 107,457,776 31.787 18.73 18.70 18.76 18.46 19.06 5,703,237 18.842 0.48%
2015-09-14 0 31.45 31.30 31.45 30.75 32.35 3,605,900 113,262,960 31.410 18.64 18.55 18.64 18.23 19.18 6,083,427 18.618 -0.32%
2015-09-11 0 31.55 31.40 31.60 31.10 32.55 5,751,338 182,443,663 31.722 18.70 18.61 18.73 18.43 19.29 9,702,943 18.803 0.16%
2015-09-10 0 31.50 31.40 31.50 30.35 31.85 3,766,878 117,437,462 31.176 18.67 18.61 18.67 17.99 18.88 6,355,009 18.480 0.00%
2015-09-09 0 31.50 31.45 31.60 30.65 31.90 8,626,986 270,669,461 31.375 18.67 18.64 18.73 18.17 18.91 14,554,379 18.597 3.11%
2015-09-08 0 30.55 30.50 30.55 28.25 30.80 9,940,761 295,062,234 29.682 18.11 18.08 18.11 16.74 18.26 16,770,817 17.594 8.14%
2015-09-07 0 28.25 28.20 28.25 27.80 29.35 4,781,750 136,757,397 28.600 16.74 16.72 16.74 16.48 17.40 8,067,175 16.952 -0.18%
2015-09-04 0 28.30 28.20 28.30 27.40 28.50 4,840,511 136,384,824 28.176 16.77 16.72 16.77 16.24 16.89 8,166,309 16.701 -0.35%
2015-09-02 0 28.40 28.40 28.45 27.55 29.35 8,931,605 254,327,340 28.475 16.83 16.83 16.86 16.33 17.40 15,068,295 16.878 -1.22%
2015-09-01 0 28.75 28.70 28.80 28.35 29.65 5,970,178 173,944,294 29.136 17.04 17.01 17.07 16.80 17.57 10,072,143 17.270 -5.12%
2015-08-31 0 30.30 30.10 30.30 29.50 30.75 8,906,887 267,308,742 30.011 17.96 17.84 17.96 17.49 18.23 15,026,594 17.789 -0.49%
2015-08-28 0 30.45 30.25 30.30 30.30 31.75 13,178,962 409,073,211 31.040 18.05 17.93 17.96 17.96 18.82 22,233,908 18.399 -0.49%
2015-08-27 0 30.60 30.45 30.65 28.40 30.85 13,806,843 407,185,020 29.492 18.14 18.05 18.17 16.83 18.29 23,293,191 17.481 9.87%
2015-08-26 0 27.85 27.80 27.85 27.20 29.55 11,759,982 331,448,905 28.184 16.51 16.48 16.51 16.12 17.52 19,839,981 16.706 -2.11%
2015-08-25 0 28.45 28.40 28.45 27.90 30.60 10,606,672 306,252,777 28.874 16.86 16.83 16.86 16.54 18.14 17,894,260 17.115 -0.18%
2015-08-24 0 28.50 28.30 28.45 27.05 29.75 8,161,863 231,222,005 28.330 16.89 16.77 16.86 16.03 17.63 13,769,682 16.792 -7.32%
2015-08-21 0 30.75 30.60 30.70 30.05 31.00 4,220,905 129,087,873 30.583 18.23 18.14 18.20 17.81 18.37 7,120,987 18.128 -1.91%
2015-08-20 0 31.35 31.35 31.45 30.95 32.30 3,548,211 111,514,731 31.428 18.58 18.58 18.64 18.35 19.15 5,986,101 18.629 -2.94%
2015-08-19 0 32.30 32.25 32.30 31.70 32.60 3,196,436 102,765,021 32.150 19.15 19.12 19.15 18.79 19.32 5,392,630 19.057 0.62%
2015-08-18 0 32.10 32.10 32.15 31.75 33.45 6,119,000 198,617,237 32.459 19.03 19.03 19.06 18.82 19.83 10,323,217 19.240 -3.02%
2015-08-17 0 33.10 33.05 33.10 32.10 33.30 2,896,386 94,370,619 32.582 19.62 19.59 19.62 19.03 19.74 4,886,423 19.313 -0.60%
2015-08-14 0 33.30 33.25 33.30 33.20 34.10 2,241,900 75,066,295 33.483 19.74 19.71 19.74 19.68 20.21 3,782,255 19.847 -1.04%
2015-08-13 0 33.65 33.65 33.75 33.05 34.15 3,377,700 113,872,512 33.713 19.95 19.95 20.01 19.59 20.24 5,698,436 19.983 1.66%
2015-08-12 0 33.10 33.00 33.10 32.60 33.95 4,821,900 159,995,092 33.181 19.62 19.56 19.62 19.32 20.12 8,134,911 19.668 -3.50%
2015-08-11 0 34.30 34.15 34.35 33.85 36.20 6,373,198 223,330,907 35.042 20.33 20.24 20.36 20.06 21.46 10,752,068 20.771 -2.00%
2015-08-10 0 35.00 34.95 35.05 33.20 35.30 7,320,072 252,136,644 34.445 20.75 20.72 20.78 19.68 20.92 12,349,516 20.417 2.19%
2015-08-07 0 34.25 34.25 34.30 33.00 34.65 4,880,833 166,818,933 34.178 20.30 20.30 20.33 19.56 20.54 8,234,335 20.259 3.63%
2015-08-06 0 33.05 33.00 33.05 32.15 33.45 3,871,716 127,647,152 32.969 19.59 19.56 19.59 19.06 19.83 6,531,878 19.542 1.23%
2015-08-05 0 32.65 32.60 32.75 32.55 33.05 2,361,213 77,374,462 32.769 19.35 19.32 19.41 19.29 19.59 3,983,545 19.424 0.00%
2015-08-04 0 32.65 32.65 32.70 32.00 33.35 6,991,515 228,157,031 32.633 19.35 19.35 19.38 18.97 19.77 11,795,216 19.343 1.24%
2015-08-03 0 32.25 32.25 32.40 31.75 33.30 7,347,583 237,400,065 32.310 19.12 19.12 19.20 18.82 19.74 12,395,930 19.151 -3.15%
2015-07-31 0 33.30 33.20 33.25 32.95 34.25 5,175,400 173,198,862 33.466 19.74 19.68 19.71 19.53 20.30 8,731,292 19.837 -1.48%
2015-07-30 0 33.80 33.70 33.80 33.70 34.95 6,074,100 208,507,343 34.327 20.03 19.98 20.03 19.98 20.72 10,247,467 20.347 -0.29%
2015-07-29 0 33.90 33.90 33.95 33.20 35.00 9,240,399 314,214,238 34.004 20.09 20.09 20.12 19.68 20.75 15,589,254 20.156 0.30%
2015-07-28 0 33.80 33.80 33.85 33.75 36.30 11,352,659 393,408,312 34.653 20.03 20.03 20.06 20.01 21.52 19,152,796 20.541 -5.32%
2015-07-27 0 35.70 35.70 35.80 35.20 37.40 6,138,681 221,353,652 36.059 21.16 21.16 21.22 20.86 22.17 10,356,420 21.374 -5.68%
2015-07-24 0 37.85 37.80 37.85 37.80 39.00 4,978,600 191,007,780 38.366 22.44 22.41 22.44 22.41 23.12 8,399,276 22.741 -1.94%
2015-07-23 0 38.60 38.60 38.65 37.00 39.05 5,123,038 196,793,215 38.413 22.88 22.88 22.91 21.93 23.15 8,642,953 22.769 3.21%
2015-07-22 0 37.40 37.40 37.45 36.80 38.50 4,866,440 181,864,880 37.371 22.17 22.17 22.20 21.81 22.82 8,210,053 22.151 -3.61%
2015-07-21 0 38.80 38.65 38.85 37.55 39.15 4,353,310 168,032,548 38.599 23.00 22.91 23.03 22.26 23.21 7,344,364 22.879 0.78%
2015-07-20 0 38.50 38.50 38.60 38.05 39.40 2,578,129 99,220,253 38.485 22.82 22.82 22.88 22.55 23.35 4,349,499 22.812 -0.65%
2015-07-17 0 38.75 38.75 38.90 38.25 39.35 6,315,012 245,164,198 38.822 22.97 22.97 23.06 22.67 23.32 10,653,904 23.012 1.71%
2015-07-16 0 38.10 38.00 38.10 36.85 38.35 3,689,297 139,791,761 37.891 22.58 22.52 22.58 21.84 22.73 6,224,124 22.460 0.93%
2015-07-15 0 37.75 37.80 37.95 37.55 39.40 5,443,196 207,227,886 38.071 22.38 22.41 22.49 22.26 23.35 9,183,084 22.566 -2.71%
2015-07-14 0 38.80 38.75 38.90 38.30 40.00 5,841,800 227,545,285 38.951 23.00 22.97 23.06 22.70 23.71 9,855,559 23.088 -2.51%
2015-07-13 0 39.80 39.70 39.75 38.15 41.10 8,430,745 334,824,940 39.715 23.59 23.53 23.56 22.61 24.36 14,223,306 23.541 2.71%
2015-07-10 0 38.75 38.70 38.85 37.85 39.60 11,084,365 432,165,172 38.989 22.97 22.94 23.03 22.44 23.47 18,700,164 23.110 5.01%
2015-07-09 0 36.90 36.75 36.95 33.05 37.45 15,610,776 568,422,658 36.412 21.87 21.78 21.90 19.59 22.20 26,336,562 21.583 10.64%
2015-07-08 0 33.35 33.15 33.40 30.05 34.30 24,554,137 804,774,957 32.776 19.77 19.65 19.80 17.81 20.33 41,424,690 19.427 -7.10%
2015-07-07 0 35.90 36.00 36.05 35.30 39.50 21,697,339 785,628,949 36.209 21.28 21.34 21.37 20.92 23.41 36,605,056 21.462 -9.80%
2015-07-06 0 39.80 39.80 39.85 36.80 44.75 21,385,352 841,867,044 39.367 23.59 23.59 23.62 21.81 26.53 36,078,710 23.334 -6.79%
2015-07-03 0 42.70 42.55 42.70 42.15 45.20 7,855,700 338,837,864 43.133 25.31 25.22 25.31 24.98 26.79 13,253,161 25.567 -5.32%
2015-07-02 0 45.10 45.15 45.30 44.00 46.50 5,219,493 235,535,085 45.126 26.73 26.76 26.85 26.08 27.56 8,805,680 26.748 -2.59%
2015-06-30 0 46.30 46.35 46.40 43.35 46.70 9,795,710 445,882,956 45.518 27.44 27.47 27.50 25.70 27.68 16,526,105 26.981 4.75%
2015-06-29 0 44.20 44.20 44.40 40.00 47.50 10,176,167 448,225,090 44.047 26.20 26.20 26.32 23.71 28.16 17,167,965 26.108 -5.25%
2015-06-26 0 46.65 46.55 46.75 45.40 48.50 6,798,883 317,728,332 46.732 27.65 27.59 27.71 26.91 28.75 11,470,231 27.700 -3.08%
2015-06-25 0 48.40 48.30 48.55 48.05 49.25 3,779,290 183,683,346 48.603 28.53 28.47 28.62 28.32 29.03 6,411,224 28.650 -1.33%
2015-06-24 0 49.05 49.05 49.20 48.65 49.70 3,752,148 184,219,084 49.097 28.91 28.91 29.00 28.68 29.30 6,365,180 28.942 -0.30%
2015-06-23 0 49.20 49.10 49.20 48.40 49.85 5,904,000 291,366,832 49.351 29.00 28.94 29.00 28.53 29.39 10,015,602 29.091 0.61%
2015-06-22 0 48.90 48.75 49.00 47.25 48.95 2,434,886 117,846,032 48.399 28.83 28.74 28.88 27.85 28.86 4,130,564 28.530 4.04%
2015-06-19 0 47.00 47.05 47.35 46.75 49.25 3,667,121 174,883,010 47.689 27.71 27.74 27.91 27.56 29.03 6,220,939 28.112 -1.26%
2015-06-18 0 47.60 47.50 47.65 47.40 48.55 3,265,791 156,483,217 47.916 28.06 28.00 28.09 27.94 28.62 5,540,119 28.245 -0.73%
2015-06-17 0 47.95 48.15 48.20 46.30 48.50 6,246,660 297,793,833 47.672 28.27 28.38 28.41 27.29 28.59 10,596,894 28.102 2.57%
2015-06-16 0 46.75 46.70 46.80 46.60 48.30 6,432,152 304,076,935 47.275 27.56 27.53 27.59 27.47 28.47 10,911,564 27.867 -3.41%
2015-06-15 0 48.40 48.35 48.40 48.30 49.75 2,924,367 142,541,417 48.743 28.53 28.50 28.53 28.47 29.33 4,960,924 28.733 -3.01%
2015-06-12 0 49.90 49.90 50.00 49.05 50.25 4,187,890 207,945,584 49.654 29.42 29.42 29.47 28.91 29.62 7,104,377 29.270 1.94%
2015-06-11 0 48.95 48.90 49.05 48.25 49.30 5,159,132 252,596,140 48.961 28.86 28.83 28.91 28.44 29.06 8,752,001 28.862 2.30%
2015-06-10 0 47.85 47.85 47.90 47.65 49.30 4,052,300 196,490,471 48.489 28.21 28.21 28.24 28.09 29.06 6,874,361 28.583 -0.83%
2015-06-09 0 48.25 48.25 48.35 48.00 50.85 6,097,896 297,158,468 48.731 28.44 28.44 28.50 28.30 29.98 10,344,529 28.726 -4.08%
2015-06-08 0 50.30 50.25 50.40 48.15 50.65 8,154,789 406,436,668 49.840 29.65 29.62 29.71 28.38 29.86 13,833,862 29.380 4.03%
2015-06-05 0 48.35 48.30 48.55 48.10 50.10 5,185,595 252,618,881 48.716 28.50 28.47 28.62 28.35 29.53 8,796,893 28.717 -2.52%
2015-06-04 0 49.60 49.50 49.65 48.05 50.60 8,289,800 408,384,672 49.264 29.24 29.18 29.27 28.32 29.83 14,062,896 29.040 0.00%
2015-06-03 0 49.60 49.55 49.60 49.40 50.50 5,035,988 251,196,212 49.880 29.24 29.21 29.24 29.12 29.77 8,543,098 29.403 -0.90%
2015-06-02 0 50.05 50.00 50.05 49.40 50.95 4,228,299 211,339,985 49.982 29.50 29.47 29.50 29.12 30.03 7,172,927 29.464 -1.28%
2015-06-01 0 50.70 50.65 50.70 48.60 51.10 7,381,452 370,293,857 50.165 29.89 29.86 29.89 28.65 30.12 12,521,966 29.572 2.42%
2015-05-29 0 49.50 49.45 49.50 49.30 50.75 8,613,799 429,324,744 49.842 29.18 29.15 29.18 29.06 29.92 14,612,531 29.381 -2.08%
2015-05-28 0 50.55 50.40 50.45 49.00 53.00 10,913,724 552,187,919 50.596 29.80 29.71 29.74 28.88 31.24 18,514,146 29.825 -3.35%
2015-05-27 0 52.30 52.30 52.45 51.70 53.40 5,204,473 272,727,767 52.403 30.83 30.83 30.92 30.48 31.48 8,828,918 30.890 -1.60%
2015-05-26 0 53.15 53.05 53.30 52.65 54.90 12,962,350 691,117,935 53.317 31.33 31.27 31.42 31.04 32.36 21,989,455 31.430 2.90%
2015-05-22 0 51.65 51.55 51.70 50.15 51.95 9,974,102 512,164,775 51.349 30.45 30.39 30.48 29.56 30.62 16,920,162 30.269 3.30%
2015-05-21 0 50.00 49.95 50.10 49.80 51.05 4,014,413 201,787,725 50.266 29.47 29.44 29.53 29.36 30.09 6,810,089 29.631 -1.67%
2015-05-20 0 50.85 50.85 50.90 50.10 51.65 41,264,335 2,063,227,596 50.000 29.98 29.98 30.00 29.53 30.45 70,001,214 29.474 -1.07%
2015-05-19 0 51.40 51.35 51.45 49.10 51.80 7,060,555 360,075,967 50.998 30.30 30.27 30.33 28.94 30.54 11,977,593 30.062 4.47%
2015-05-18 0 49.20 49.10 49.15 49.00 50.45 4,305,600 213,235,379 49.525 29.00 28.94 28.97 28.88 29.74 7,304,061 29.194 -2.48%
2015-05-15 0 50.45 50.60 50.65 48.70 50.90 4,444,233 221,449,545 49.829 29.74 29.83 29.86 28.71 30.00 7,539,239 29.373 1.00%
2015-05-14 0 49.95 49.90 50.00 49.10 51.45 6,368,876 319,655,431 50.190 29.44 29.42 29.47 28.94 30.33 10,804,222 29.586 -0.50%
2015-05-13 0 50.20 50.10 50.30 50.00 52.45 7,148,058 361,921,154 50.632 29.59 29.53 29.65 29.47 30.92 12,126,034 29.847 -3.74%
2015-05-12 0 52.15 52.00 52.15 52.00 53.70 5,079,720 268,777,736 52.912 30.74 30.65 30.74 30.65 31.66 8,617,286 31.191 -2.16%
2015-05-11 0 53.30 53.30 53.45 50.80 54.10 10,691,549 566,632,696 52.998 31.42 31.42 31.51 29.95 31.89 18,137,246 31.241 2.90%
2015-05-08 0 51.80 51.85 51.90 50.20 52.05 8,959,760 457,423,652 51.053 30.54 30.56 30.59 29.59 30.68 15,199,423 30.095 2.37%
2015-05-07 0 50.60 50.45 50.50 49.95 51.70 8,425,512 428,101,102 50.810 29.83 29.74 29.77 29.44 30.48 14,293,119 29.952 0.00%
2015-05-06 0 50.60 50.40 50.75 48.80 53.30 26,171,082 1,350,221,363 51.592 29.83 29.71 29.92 28.77 31.42 44,396,874 30.413 2.74%
2015-05-05 0 49.25 49.30 49.35 48.30 51.95 13,154,037 657,154,495 49.958 29.03 29.06 29.09 28.47 30.62 22,314,635 29.449 -0.81%
2015-05-04 0 49.65 49.65 49.85 48.65 50.35 14,307,255 709,784,091 49.610 29.27 29.27 29.39 28.68 29.68 24,270,965 29.244 3.12%
2015-04-30 0 48.15 48.15 48.30 48.00 50.20 10,420,900 509,192,028 48.863 28.38 28.38 28.47 28.30 29.59 17,678,115 28.804 0.21%
2015-04-29 0 48.05 48.05 48.20 47.90 48.90 9,898,846 477,769,098 48.265 28.32 28.32 28.41 28.24 28.83 16,792,497 28.451 -1.94%
2015-04-28 0 49.00 48.95 49.05 48.50 50.30 3,632,098 178,618,933 49.178 28.88 28.86 28.91 28.59 29.65 6,161,526 28.989 -0.41%
2015-04-27 0 49.20 49.15 49.25 48.40 49.90 5,466,956 268,430,383 49.101 29.00 28.97 29.03 28.53 29.42 9,274,197 28.944 0.51%
2015-04-24 0 48.95 48.90 49.00 47.50 50.25 9,411,936 458,111,520 48.673 28.86 28.83 28.88 28.00 29.62 15,966,498 28.692 -1.90%
2015-04-23 0 49.90 49.90 49.95 49.50 51.45 6,241,316 315,374,714 50.530 29.42 29.42 29.44 29.18 30.33 10,587,828 29.787 -2.25%
2015-04-22 0 51.05 51.00 51.05 49.80 51.40 8,554,171 433,786,999 50.711 30.09 30.06 30.09 29.36 30.30 14,511,378 29.893 1.69%
2015-04-21 0 50.20 50.20 50.45 49.50 50.65 9,371,600 469,291,045 50.076 29.59 29.59 29.74 29.18 29.86 15,898,072 29.519 1.41%
2015-04-20 0 49.50 49.35 49.85 48.75 51.30 12,019,419 599,893,759 49.910 29.18 29.09 29.39 28.74 30.24 20,389,858 29.421 -2.17%
2015-04-17 0 50.60 50.65 50.80 50.45 52.95 18,105,740 928,288,116 51.270 29.83 29.86 29.95 29.74 31.21 30,714,751 30.223 0.10%
2015-04-16 0 50.55 50.65 50.70 49.00 50.80 12,786,253 639,580,273 50.021 29.80 29.86 29.89 28.88 29.95 21,690,722 29.486 1.40%
2015-04-15 0 49.85 49.85 49.90 49.25 50.55 8,752,354 438,226,195 50.070 29.39 29.39 29.42 29.03 29.80 14,847,577 29.515 1.73%
2015-04-14 0 49.00 48.90 49.00 48.90 51.20 105,568,000 5,335,901,509 50.545 28.88 28.83 28.88 28.83 30.18 179,086,568 29.795 -6.84%
2015-04-13 0 52.60 52.40 52.70 52.10 53.40 9,168,518 484,275,089 52.819 31.01 30.89 31.07 30.71 31.48 15,553,562 31.136 -1.03%
2015-04-10 0 53.15 53.15 53.20 49.70 54.00 11,217,712 583,441,932 52.011 31.33 31.33 31.36 29.30 31.83 19,029,834 30.659 2.02%
2015-04-09 0 52.10 51.95 52.10 50.65 56.55 16,594,910 876,946,959 52.844 30.71 30.62 30.71 29.86 33.34 28,151,764 31.151 3.17%
2015-04-08 0 50.50 50.45 50.50 45.60 51.50 15,464,813 742,024,233 47.981 29.77 29.74 29.77 26.88 30.36 26,234,657 28.284 14.00%
2015-04-02 0 44.30 44.25 44.40 44.00 44.95 6,732,540 299,086,671 44.424 26.11 26.08 26.17 25.94 26.50 11,421,145 26.187 0.00%
2015-04-01 0 44.30 44.20 44.25 43.10 44.80 9,290,522 412,448,821 44.395 26.11 26.06 26.08 25.41 26.41 15,760,531 26.170 2.31%
2015-03-31 0 43.30 43.15 43.20 43.00 45.65 12,452,740 549,124,317 44.097 25.52 25.44 25.47 25.35 26.91 21,124,948 25.994 1.52%
2015-03-30 0 42.65 42.65 42.80 41.20 43.80 11,590,022 490,350,093 42.308 25.14 25.14 25.23 24.29 25.82 19,661,424 24.940 6.36%
2015-03-27 0 40.10 40.10 40.15 39.40 40.65 8,184,854 325,834,276 39.809 23.64 23.64 23.67 23.23 23.96 13,884,865 23.467 -1.11%
2015-03-26 0 40.55 40.55 40.60 40.40 41.95 9,896,955 404,339,413 40.855 23.90 23.90 23.93 23.82 24.73 16,789,289 24.083 -4.59%
2015-03-25 0 42.50 42.45 42.60 42.30 44.15 4,635,917 197,995,933 42.709 25.05 25.02 25.11 24.94 26.03 7,864,414 25.176 -3.30%
2015-03-24 0 43.95 43.90 43.95 43.50 45.30 7,039,300 310,628,219 44.128 25.91 25.88 25.91 25.64 26.70 11,941,536 26.012 -1.79%
2015-03-23 0 44.75 44.70 44.75 44.45 46.50 4,309,679 194,519,660 45.136 26.38 26.35 26.38 26.20 27.41 7,310,981 26.607 0.56%
2015-03-20 0 44.50 44.35 44.40 43.30 44.90 6,760,857 299,776,790 44.340 26.23 26.14 26.17 25.52 26.47 11,469,183 26.138 2.65%
2015-03-19 0 43.35 43.15 43.40 42.65 43.65 7,157,791 309,084,469 43.182 25.55 25.44 25.58 25.14 25.73 12,142,545 25.455 2.00%
2015-03-18 0 42.50 42.50 42.55 41.85 43.05 4,221,241 180,077,910 42.660 25.05 25.05 25.08 24.67 25.38 7,160,954 25.147 1.07%
2015-03-17 0 42.05 42.15 42.25 41.60 42.90 5,768,454 243,181,140 42.157 24.79 24.85 24.91 24.52 25.29 9,785,661 24.851 -0.24%
2015-03-16 0 42.15 42.10 42.25 39.80 42.45 6,134,368 254,780,491 41.533 24.85 24.82 24.91 23.46 25.02 10,406,401 24.483 4.07%
2015-03-13 0 40.50 40.55 40.60 39.45 40.90 6,807,818 275,433,140 40.458 23.87 23.90 23.93 23.25 24.11 11,548,848 23.849 2.79%
2015-03-12 0 39.40 39.40 39.55 38.05 39.85 9,179,425 359,563,843 39.171 23.23 23.23 23.31 22.43 23.49 15,572,065 23.090 3.14%
2015-03-11 0 38.20 38.15 38.30 38.05 41.10 10,419,206 411,325,962 39.478 22.52 22.49 22.58 22.43 24.23 17,675,241 23.271 -4.26%
2015-03-10 0 39.90 39.80 40.00 39.60 40.55 3,737,833 149,737,775 40.060 23.52 23.46 23.58 23.34 23.90 6,340,896 23.615 -0.62%
2015-03-09 0 40.15 40.15 40.35 38.90 40.65 4,309,545 171,690,632 39.840 23.67 23.67 23.79 22.93 23.96 7,310,753 23.485 -0.50%
2015-03-06 0 40.35 40.35 40.40 39.85 40.60 6,854,298 276,693,398 40.368 23.79 23.79 23.82 23.49 23.93 11,627,697 23.796 1.00%
2015-03-05 0 39.95 39.95 40.05 39.35 41.20 8,759,530 350,398,364 40.002 23.55 23.55 23.61 23.20 24.29 14,859,751 23.580 -0.50%
2015-03-04 0 40.15 40.10 40.25 39.90 41.75 11,204,064 453,344,288 40.462 23.67 23.64 23.73 23.52 24.61 19,006,682 23.852 -3.14%
2015-03-03 0 41.45 41.45 41.50 41.10 43.05 14,792,274 622,268,973 42.067 24.43 24.43 24.46 24.23 25.38 25,093,755 24.798 -4.05%
2015-03-02 0 43.20 43.45 43.55 42.65 45.80 31,463,691 1,382,185,278 43.930 25.47 25.61 25.67 25.14 27.00 53,375,307 25.896 -3.25%
2015-02-27 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 26.32 - - - - 0 - 0.00%
2015-01-16 0 44.65 44.75 44.80 42.85 45.25 32,634,216 1,418,799,147 43.476 26.32 26.38 26.41 25.26 26.67 55,360,997 25.628 3.36%
2015-01-15 0 43.20 43.10 43.20 41.15 43.75 9,634,190 410,256,005 42.583 25.47 25.41 25.47 24.26 25.79 16,343,532 25.102 5.62%
2015-01-14 0 40.90 40.85 40.90 40.80 41.80 3,833,100 158,234,166 41.281 24.11 24.08 24.11 24.05 24.64 6,502,508 24.334 -0.37%
2015-01-13 0 41.05 41.00 41.20 40.55 41.55 4,124,397 169,756,357 41.159 24.20 24.17 24.29 23.90 24.49 6,996,667 24.262 0.86%
2015-01-12 0 40.70 40.70 40.75 39.70 41.20 5,478,273 221,982,613 40.521 23.99 23.99 24.02 23.40 24.29 9,293,395 23.886 0.74%
2015-01-09 0 40.40 40.35 40.40 40.05 42.60 9,915,323 408,365,673 41.185 23.82 23.79 23.82 23.61 25.11 16,820,449 24.278 1.51%
2015-01-08 0 39.80 39.75 39.85 39.45 40.65 5,885,857 235,490,692 40.010 23.46 23.43 23.49 23.25 23.96 9,984,824 23.585 -0.87%
2015-01-07 0 40.15 40.10 40.20 39.10 41.30 8,994,741 361,171,622 40.154 23.67 23.64 23.70 23.05 24.35 15,258,765 23.670 -1.35%
2015-01-06 0 40.70 40.70 40.75 39.95 41.10 7,147,806 289,469,422 40.498 23.99 23.99 24.02 23.55 24.23 12,125,607 23.873 -1.81%
2015-01-05 0 41.45 41.40 41.50 40.15 42.25 11,831,337 492,181,492 41.600 24.43 24.40 24.46 23.67 24.91 20,070,794 24.522 1.10%
2015-01-02 0 41.00 40.85 41.00 39.20 41.10 11,583,718 469,410,206 40.523 24.17 24.08 24.17 23.11 24.23 19,650,730 23.888 4.73%
2014-12-31 0 39.15 38.90 39.20 38.10 39.25 2,489,600 96,384,150 38.715 23.08 22.93 23.11 22.46 23.14 4,223,381 22.822 0.77%
2014-12-30 0 38.85 38.80 38.95 38.35 39.65 5,771,748 225,165,876 39.012 22.90 22.87 22.96 22.61 23.37 9,791,249 22.997 -0.64%
2014-12-29 0 39.10 39.05 39.10 37.45 40.35 12,000,031 470,608,452 39.217 23.05 23.02 23.05 22.08 23.79 20,356,968 23.118 11.08%
2014-12-24 0 35.20 35.15 35.20 35.15 36.95 3,021,067 107,903,351 35.717 20.75 20.72 20.75 20.72 21.78 5,124,967 21.054 -3.69%
2014-12-23 0 36.55 36.50 36.55 35.30 37.30 6,946,294 254,582,868 36.650 21.55 21.52 21.55 20.81 21.99 11,783,760 21.605 2.24%
2014-12-22 0 35.75 35.70 35.80 34.70 36.45 8,961,507 321,839,522 35.914 21.07 21.04 21.10 20.45 21.49 15,202,386 21.170 3.47%
2014-12-19 0 34.55 34.45 34.65 34.30 35.50 6,537,017 228,322,540 34.928 20.37 20.31 20.43 20.22 20.93 11,089,458 20.589 1.02%
2014-12-18 0 34.20 34.15 34.25 33.85 35.15 6,588,570 226,636,450 34.398 20.16 20.13 20.19 19.95 20.72 11,176,913 20.277 0.59%
2014-12-17 0 34.00 33.95 34.00 33.05 34.95 9,105,003 310,949,183 34.151 20.04 20.01 20.04 19.48 20.60 15,445,814 20.132 -1.59%
2014-12-16 0 34.55 34.60 34.70 33.30 35.00 9,012,792 308,377,807 34.216 20.37 20.40 20.45 19.63 20.63 15,289,387 20.169 1.47%
2014-12-15 0 34.05 33.95 34.10 33.60 34.25 3,264,613 110,600,809 33.879 20.07 20.01 20.10 19.81 20.19 5,538,121 19.971 -0.29%
2014-12-12 0 34.15 34.10 34.15 33.45 35.15 5,783,919 198,332,275 34.290 20.13 20.10 20.13 19.72 20.72 9,811,896 20.213 2.86%
2014-12-11 0 33.20 33.20 33.40 32.85 35.05 12,858,970 438,025,018 34.064 19.57 19.57 19.69 19.36 20.66 21,814,080 20.080 -1.92%
2014-12-10 0 33.85 33.80 33.85 33.20 35.25 8,255,105 280,062,652 33.926 19.95 19.92 19.95 19.57 20.78 14,004,039 19.999 0.74%
2014-12-09 0 33.60 33.60 33.65 33.55 36.50 21,044,648 744,549,458 35.380 19.81 19.81 19.84 19.78 21.52 35,700,343 20.856 -10.40%
2014-12-08 0 37.50 37.40 37.45 35.75 37.95 12,559,723 468,404,170 37.294 22.11 22.05 22.08 21.07 22.37 21,306,435 21.984 4.02%
2014-12-05 0 36.05 36.00 36.10 35.85 38.20 17,365,564 637,705,272 36.722 21.25 21.22 21.28 21.13 22.52 29,459,109 21.647 -0.69%
2014-12-04 0 36.30 36.20 36.40 34.20 36.55 20,299,222 714,230,710 35.185 21.40 21.34 21.46 20.16 21.55 34,435,795 20.741 2.69%
2014-12-03 0 35.35 35.30 35.40 34.50 37.35 15,665,705 560,235,581 35.762 20.84 20.81 20.87 20.34 22.02 26,575,452 21.081 -1.39%
2014-12-02 0 35.85 35.80 35.85 33.60 37.05 21,747,923 773,926,040 35.586 21.13 21.10 21.13 19.81 21.84 36,893,385 20.977 6.22%
2014-12-01 0 33.75 33.65 33.80 33.50 35.10 10,838,200 372,132,463 34.335 19.89 19.84 19.92 19.75 20.69 18,386,026 20.240 -3.98%
2014-11-28 0 35.15 35.15 35.35 34.95 35.80 12,213,119 431,730,481 35.350 20.72 20.72 20.84 20.60 21.10 20,718,452 20.838 -0.14%
2014-11-27 0 35.20 35.15 35.25 34.60 37.10 18,111,200 643,024,375 35.504 20.75 20.72 20.78 20.40 21.87 30,724,013 20.929 0.28%
2014-11-26 0 35.10 35.00 35.05 32.50 35.80 23,694,991 806,926,405 34.055 20.69 20.63 20.66 19.16 21.10 40,196,410 20.075 8.50%
2014-11-25 0 32.35 32.35 32.65 32.25 33.10 27,996,328 912,557,027 32.596 19.07 19.07 19.25 19.01 19.51 47,493,239 19.214 -2.71%
2014-11-24 0 33.25 33.15 33.25 32.35 33.70 16,895,800 556,828,287 32.957 19.60 19.54 19.60 19.07 19.87 28,662,197 19.427 8.48%
2014-11-21 0 30.65 30.65 30.75 29.70 31.55 11,971,757 367,751,503 30.718 18.07 18.07 18.13 17.51 18.60 20,309,003 18.108 1.16%
2014-11-20 0 30.30 30.30 30.35 29.40 30.90 5,990,668 182,151,911 30.406 17.86 17.86 17.89 17.33 18.21 10,162,627 17.924 1.51%
2014-11-19 0 29.85 29.80 29.85 29.80 31.40 8,074,068 244,129,785 30.236 17.60 17.57 17.60 17.57 18.51 13,696,926 17.824 -1.65%
2014-11-18 0 30.35 30.25 30.45 29.95 31.15 4,348,200 132,518,157 30.477 17.89 17.83 17.95 17.65 18.36 7,376,328 17.965 -1.94%
2014-11-17 0 30.95 30.95 31.00 30.70 32.80 5,662,674 176,676,007 31.200 18.24 18.24 18.27 18.10 19.33 9,606,214 18.392 -2.52%
2014-11-14 0 31.75 31.70 31.80 31.20 32.00 7,032,413 221,951,042 31.561 18.72 18.69 18.75 18.39 18.86 11,929,853 18.605 -1.40%
2014-11-13 0 32.20 32.10 32.20 29.95 32.30 12,078,712 382,414,441 31.660 18.98 18.92 18.98 17.65 19.04 20,490,443 18.663 7.87%
2014-11-12 0 29.85 29.85 29.90 29.50 30.15 4,951,100 148,027,400 29.898 17.60 17.60 17.63 17.39 17.77 8,399,094 17.624 1.36%
2014-11-11 0 29.45 29.30 29.40 29.05 30.15 37,230,367 1,069,458,223 28.725 17.36 17.27 17.33 17.12 17.77 63,157,952 16.933 1.03%
2014-11-10 0 29.15 29.10 29.25 28.45 29.65 8,869,892 257,601,863 29.042 17.18 17.15 17.24 16.77 17.48 15,046,970 17.120 2.64%
2014-11-07 0 28.40 28.35 28.40 27.65 29.35 11,159,800 318,421,485 28.533 16.74 16.71 16.74 16.30 17.30 18,931,592 16.820 0.00%
2014-11-06 0 28.40 28.35 28.40 28.20 28.85 4,351,272 123,880,326 28.470 16.74 16.71 16.74 16.62 17.01 7,381,540 16.782 -1.22%
2014-11-05 0 28.75 28.65 28.70 28.45 29.00 3,217,722 92,298,693 28.684 16.95 16.89 16.92 16.77 17.09 5,458,574 16.909 -0.17%
2014-11-04 0 28.80 28.75 28.80 28.40 29.10 4,319,672 124,847,472 28.902 16.98 16.95 16.98 16.74 17.15 7,327,933 17.037 -0.17%
2014-11-03 0 28.85 28.75 28.85 28.55 29.30 4,947,156 142,309,300 28.766 17.01 16.95 17.01 16.83 17.27 8,392,403 16.957 -0.52%
2014-10-31 0 29.00 29.00 29.05 28.65 29.65 12,975,569 376,359,897 29.005 17.09 17.09 17.12 16.89 17.48 22,011,880 17.098 1.05%
2014-10-30 0 28.70 28.65 28.70 28.35 29.00 2,741,440 78,539,561 28.649 16.92 16.89 16.92 16.71 17.09 4,650,605 16.888 0.17%
2014-10-29 0 28.65 28.65 28.70 28.50 29.05 8,566,760 247,543,673 28.896 16.89 16.89 16.92 16.80 17.12 14,532,734 17.034 1.96%
2014-10-28 0 28.10 28.05 28.15 27.40 28.20 5,200,600 145,642,822 28.005 16.56 16.53 16.59 16.15 16.62 8,822,348 16.508 2.18%
2014-10-27 0 27.50 27.50 27.55 27.10 27.80 1,964,049 53,919,162 27.453 16.21 16.21 16.24 15.97 16.39 3,331,832 16.183 0.55%
2014-10-24 0 27.35 27.30 27.40 27.05 27.65 778,400 21,266,017 27.320 16.12 16.09 16.15 15.95 16.30 1,320,485 16.105 -0.18%
2014-10-23 0 27.40 27.35 27.45 27.10 28.20 3,007,759 83,093,021 27.626 16.15 16.12 16.18 15.97 16.62 5,102,391 16.285 -0.36%
2014-10-22 0 27.50 27.50 27.55 26.70 28.05 5,202,000 143,492,837 27.584 16.21 16.21 16.24 15.74 16.53 8,824,723 16.260 3.38%
2014-10-21 0 26.60 26.60 26.65 26.50 27.05 1,887,247 50,373,565 26.692 15.68 15.68 15.71 15.62 15.95 3,201,544 15.734 -0.37%
2014-10-20 0 26.70 26.65 26.70 26.50 27.25 1,531,122 41,054,234 26.813 15.74 15.71 15.74 15.62 16.06 2,597,410 15.806 -0.93%
2014-10-17 0 26.95 26.75 26.85 26.40 27.05 5,223,900 140,468,409 26.890 15.89 15.77 15.83 15.56 15.95 8,861,874 15.851 0.75%
2014-10-16 0 26.75 26.75 26.80 26.60 27.20 1,337,976 36,027,586 26.927 15.77 15.77 15.80 15.68 16.03 2,269,755 15.873 -1.29%
2014-10-15 0 27.10 27.10 27.15 26.90 27.50 1,894,113 51,607,944 27.246 15.97 15.97 16.00 15.86 16.21 3,213,191 16.061 1.12%
2014-10-14 0 26.80 26.80 26.90 26.30 27.10 2,332,748 62,347,119 26.727 15.80 15.80 15.86 15.50 15.97 3,957,296 15.755 -0.19%
2014-10-13 0 26.85 26.75 26.95 26.75 27.25 4,362,124 117,657,857 26.973 15.83 15.77 15.89 15.77 16.06 7,399,949 15.900 -2.01%
2014-10-10 0 27.40 27.30 27.40 26.80 27.45 1,141,925 31,138,204 27.268 16.15 16.09 16.15 15.80 16.18 1,937,173 16.074 -0.18%
2014-10-09 0 27.45 27.45 27.50 27.35 27.70 3,007,004 82,601,552 27.470 16.18 16.18 16.21 16.12 16.33 5,101,110 16.193 0.37%
2014-10-08 0 27.35 27.25 27.35 27.00 27.50 2,071,534 56,538,340 27.293 16.12 16.06 16.12 15.92 16.21 3,514,170 16.089 -0.18%
2014-10-07 0 27.40 27.40 27.45 27.10 27.70 1,163,187 31,858,070 27.389 16.15 16.15 16.18 15.97 16.33 1,973,242 16.145 0.18%
2014-10-06 0 27.35 27.30 27.35 27.00 27.75 1,386,168 37,983,730 27.402 16.12 16.09 16.12 15.92 16.36 2,351,509 16.153 1.11%
2014-10-03 0 27.05 27.05 27.10 26.80 27.55 2,454,029 66,571,522 27.127 15.95 15.95 15.97 15.80 16.24 4,163,038 15.991 0.00%
2014-09-30 0 27.05 26.95 27.05 26.40 27.20 2,935,740 78,704,557 26.809 15.95 15.89 15.95 15.56 16.03 4,980,217 15.803 -0.73%
2014-09-29 0 27.25 27.25 27.30 26.20 27.30 2,662,705 71,457,557 26.836 16.06 16.06 16.09 15.44 16.09 4,517,038 15.820 0.18%
2014-09-26 0 27.20 27.20 27.30 26.60 27.45 1,758,433 47,766,969 27.165 16.03 16.03 16.09 15.68 16.18 2,983,023 16.013 0.74%
2014-09-25 0 27.00 26.95 27.05 26.70 27.55 3,289,605 88,815,419 26.999 15.92 15.89 15.95 15.74 16.24 5,580,517 15.915 -1.46%
2014-09-24 0 27.40 27.35 27.45 26.80 27.80 2,129,307 58,349,837 27.403 16.15 16.12 16.18 15.80 16.39 3,612,177 16.154 0.74%
2014-09-23 0 27.20 27.15 27.25 26.60 27.50 2,245,912 61,067,228 27.190 16.03 16.00 16.06 15.68 16.21 3,809,987 16.028 0.74%
2014-09-22 0 27.00 26.95 27.05 26.20 27.10 2,448,800 65,648,036 26.808 15.92 15.89 15.95 15.44 15.97 4,154,168 15.803 -0.55%
2014-09-19 0 27.15 26.80 26.95 26.80 27.55 5,930,200 160,902,830 27.133 16.00 15.80 15.89 15.80 16.24 10,060,048 15.994 0.93%
2014-09-18 0 26.90 26.90 27.00 26.50 27.10 4,806,863 128,793,558 26.794 15.86 15.86 15.92 15.62 15.97 8,154,408 15.794 -1.28%
2014-09-17 0 27.25 27.15 27.25 26.90 27.70 3,573,467 97,224,484 27.207 16.06 16.00 16.06 15.86 16.33 6,062,064 16.038 0.55%
2014-09-16 0 27.10 27.05 27.10 26.80 27.90 4,035,108 109,411,586 27.115 15.97 15.95 15.97 15.80 16.45 6,845,196 15.984 -2.52%
2014-09-15 0 27.80 27.70 27.80 27.40 28.15 2,016,785 56,012,689 27.773 16.39 16.33 16.39 16.15 16.59 3,421,293 16.372 -0.71%
2014-09-12 0 28.00 28.00 28.05 27.55 28.40 3,424,620 95,421,318 27.863 16.51 16.51 16.53 16.24 16.74 5,809,558 16.425 -1.06%
2014-09-11 0 28.30 28.25 28.40 28.10 28.75 1,364,762 38,729,554 28.378 16.68 16.65 16.74 16.56 16.95 2,315,195 16.728 -0.18%
2014-09-10 0 28.35 28.30 28.45 28.20 29.00 2,931,012 83,684,733 28.551 16.71 16.68 16.77 16.62 17.09 4,972,197 16.831 -2.58%
2014-09-08 0 29.10 29.05 29.15 28.25 29.50 4,767,500 138,587,850 29.069 17.15 17.12 17.18 16.65 17.39 8,087,633 17.136 2.46%
2014-09-05 0 28.40 28.30 28.50 28.20 28.90 2,221,601 63,317,414 28.501 16.74 16.68 16.80 16.62 17.04 3,768,745 16.801 -0.87%
2014-09-04 0 28.65 28.55 28.65 28.25 28.90 2,644,500 75,702,458 28.626 16.89 16.83 16.89 16.65 17.04 4,486,155 16.875 1.06%
2014-09-03 0 28.35 28.30 28.40 27.45 28.50 4,663,400 131,730,380 28.248 16.71 16.68 16.74 16.18 16.80 7,911,036 16.651 2.53%
2014-09-02 0 27.65 27.65 27.70 27.15 27.85 2,950,800 81,411,265 27.590 16.30 16.30 16.33 16.00 16.42 5,005,765 16.263 0.36%
2014-09-01 0 27.55 27.55 27.60 27.10 27.90 2,102,860 57,724,629 27.451 16.24 16.24 16.27 15.97 16.45 3,567,312 16.182 -0.36%
2014-08-29 0 27.65 27.60 27.75 26.85 27.90 3,287,268 90,118,605 27.414 16.30 16.27 16.36 15.83 16.45 5,576,553 16.160 0.91%
2014-08-28 0 27.40 27.50 27.55 27.30 28.15 3,408,500 94,136,510 27.618 16.15 16.21 16.24 16.09 16.59 5,782,212 16.280 -1.26%
2014-08-27 0 27.75 27.75 27.80 27.50 28.95 5,220,492 146,727,835 28.106 16.36 16.36 16.39 16.21 17.07 8,856,093 16.568 -1.60%
2014-08-26 0 28.20 28.15 28.20 27.75 28.60 2,390,532 67,163,751 28.096 16.62 16.59 16.62 16.36 16.86 4,055,321 16.562 0.53%
2014-08-25 0 28.05 28.00 28.05 27.55 28.15 1,734,144 48,426,321 27.925 16.53 16.51 16.53 16.24 16.59 2,941,819 16.461 -0.18%
2014-08-22 0 28.10 28.00 28.15 27.30 28.20 3,613,203 100,850,553 27.912 16.56 16.51 16.59 16.09 16.62 6,129,472 16.453 2.37%
2014-08-21 0 27.45 27.40 27.45 27.35 27.90 4,128,692 113,752,996 27.552 16.18 16.15 16.18 16.12 16.45 7,003,953 16.241 -0.72%
2014-08-20 0 27.65 27.60 27.65 27.50 27.85 2,794,045 77,266,407 27.654 16.30 16.27 16.30 16.21 16.42 4,739,845 16.301 0.73%
2014-08-19 0 27.45 27.40 27.45 27.20 27.85 4,376,568 120,167,533 27.457 16.18 16.15 16.18 16.03 16.42 7,424,452 16.185 -0.54%
2014-08-18 0 27.60 27.45 27.55 27.30 28.15 8,256,192 227,233,264 27.523 16.27 16.18 16.24 16.09 16.59 14,005,883 16.224 -1.43%
2014-08-15 0 28.00 27.90 28.00 27.75 28.10 2,329,215 65,169,429 27.979 16.51 16.45 16.51 16.36 16.56 3,951,303 16.493 0.00%
2014-08-14 0 28.00 28.00 28.05 27.90 28.45 34,385,692 964,046,107 28.036 16.51 16.51 16.53 16.45 16.77 58,332,218 16.527 -2.95%
2014-08-13 0 28.85 28.70 28.85 28.25 28.90 5,848,892 168,017,893 28.726 17.01 16.92 17.01 16.65 17.04 9,922,116 16.934 1.76%
2014-08-12 0 28.35 28.35 28.45 28.05 28.60 2,866,632 81,329,874 28.371 16.71 16.71 16.77 16.53 16.86 4,862,982 16.724 1.07%
2014-08-11 0 28.05 28.00 28.05 27.75 28.35 3,213,456 90,164,161 28.058 16.53 16.51 16.53 16.36 16.71 5,451,338 16.540 0.72%
2014-08-08 0 27.85 27.75 27.80 26.95 28.10 5,581,176 154,721,579 27.722 16.42 16.36 16.39 15.89 16.56 9,467,960 16.342 1.83%
2014-08-07 0 27.35 27.25 27.35 27.15 27.95 4,510,793 123,714,227 27.426 16.12 16.06 16.12 16.00 16.48 7,652,153 16.167 0.00%
2014-08-06 0 27.35 27.30 27.35 26.75 27.80 7,110,064 192,955,122 27.138 16.12 16.09 16.12 15.77 16.39 12,061,581 15.997 -1.80%
2014-08-05 0 27.85 27.80 27.85 27.65 28.25 4,576,305 127,421,680 27.844 16.42 16.39 16.42 16.30 16.65 7,763,288 16.413 -1.07%
2014-08-04 0 28.15 28.10 28.15 27.85 28.40 4,836,879 136,240,096 28.167 16.59 16.56 16.59 16.42 16.74 8,205,328 16.604 0.90%
2014-08-01 0 27.90 27.90 27.95 27.80 28.20 3,178,984 88,948,259 27.980 16.45 16.45 16.48 16.39 16.62 5,392,859 16.494 -1.06%
2014-07-31 0 28.20 28.20 28.25 27.80 28.55 5,476,260 154,076,278 28.135 16.62 16.62 16.65 16.39 16.83 9,289,980 16.585 -0.18%
2014-07-30 0 28.25 28.20 28.25 28.10 28.80 6,194,883 175,448,064 28.321 16.65 16.62 16.65 16.56 16.98 10,509,059 16.695 -0.88%
2014-07-29 0 28.50 28.45 28.50 28.15 28.65 9,688,768 275,895,684 28.476 16.80 16.77 16.80 16.59 16.89 16,436,119 16.786 0.35%
2014-07-28 0 28.40 28.40 28.45 28.25 28.85 8,971,853 255,513,105 28.479 16.74 16.74 16.77 16.65 17.01 15,219,937 16.788 1.79%
2014-07-25 0 27.90 27.90 28.00 27.60 28.30 93,424,147 2,570,964,226 27.519 16.45 16.45 16.51 16.27 16.68 158,485,619 16.222 -3.96%
2014-07-24 0 29.05 28.95 29.05 28.35 29.55 5,309,505 154,715,447 29.139 17.12 17.07 17.12 16.71 17.42 9,007,095 17.177 2.11%
2014-07-23 0 28.45 28.45 28.50 28.10 29.00 4,061,341 116,216,931 28.615 16.77 16.77 16.80 16.56 17.09 6,889,698 16.868 1.07%
2014-07-22 0 28.15 28.10 28.15 26.60 28.20 3,216,746 89,500,555 27.823 16.59 16.56 16.59 15.68 16.62 5,456,919 16.401 4.45%
2014-07-21 0 26.95 26.90 26.95 26.80 27.60 975,212 26,451,818 27.124 15.89 15.86 15.89 15.80 16.27 1,654,359 15.989 -1.64%
2014-07-18 0 27.40 27.30 27.40 26.60 27.55 1,843,204 50,317,406 27.299 16.15 16.09 16.15 15.68 16.24 3,126,829 16.092 1.11%
2014-07-17 0 27.10 27.00 27.15 26.75 27.55 3,015,291 81,312,571 26.967 15.97 15.92 16.00 15.77 16.24 5,115,169 15.896 -1.45%
2014-07-16 0 27.50 27.45 27.50 27.00 27.70 2,312,959 63,607,824 27.501 16.21 16.18 16.21 15.92 16.33 3,923,726 16.211 0.73%
2014-07-15 0 27.30 27.25 27.40 27.00 27.45 1,632,825 44,516,006 27.263 16.09 16.06 16.15 15.92 16.18 2,769,940 16.071 1.11%
2014-07-14 0 27.00 27.00 27.15 26.85 27.45 1,374,012 37,260,141 27.118 15.92 15.92 16.00 15.83 16.18 2,330,887 15.985 0.00%
2014-07-11 0 27.00 27.00 27.10 26.50 27.10 2,277,382 61,293,495 26.914 15.92 15.92 15.97 15.62 15.97 3,863,373 15.865 -0.37%
2014-07-10 0 27.10 27.10 27.20 26.65 27.30 2,180,080 58,924,224 27.028 15.97 15.97 16.03 15.71 16.09 3,698,309 15.933 2.07%
2014-07-09 0 26.55 26.50 26.55 26.35 27.20 3,333,820 88,825,126 26.644 15.65 15.62 15.65 15.53 16.03 5,655,524 15.706 -0.56%
2014-07-08 0 26.70 26.70 26.80 26.70 27.45 3,534,334 95,325,729 26.971 15.74 15.74 15.80 15.74 16.18 5,995,678 15.899 -1.66%
2014-07-07 0 27.15 27.10 27.20 26.35 27.40 2,508,549 67,791,462 27.024 16.00 15.97 16.03 15.53 16.15 4,255,527 15.930 1.88%
2014-07-04 0 26.65 26.55 26.65 26.00 26.70 2,308,412 61,129,128 26.481 15.71 15.65 15.71 15.33 15.74 3,916,012 15.610 2.11%
2014-07-03 0 26.10 26.10 26.15 25.75 26.25 1,104,751 28,717,647 25.995 15.39 15.39 15.41 15.18 15.47 1,874,110 15.323 -0.19%
2014-07-02 0 26.15 26.10 26.20 25.60 26.20 2,719,480 70,721,599 26.006 15.41 15.39 15.44 15.09 15.44 4,613,352 15.330 1.75%
2014-06-30 0 25.70 25.55 25.60 24.60 26.05 5,846,366 149,462,879 25.565 15.15 15.06 15.09 14.50 15.36 9,917,831 15.070 3.84%
2014-06-27 0 24.75 24.65 24.75 24.15 24.80 1,021,866 25,099,986 24.563 14.59 14.53 14.59 14.24 14.62 1,733,503 14.479 0.00%
2014-06-26 0 24.75 24.75 24.80 24.15 24.90 2,013,300 49,566,962 24.620 14.59 14.59 14.62 14.24 14.68 3,415,381 14.513 2.27%
2014-06-25 0 24.20 24.20 24.25 24.00 24.35 987,291 23,914,254 24.222 14.27 14.27 14.29 14.15 14.35 1,674,850 14.278 -0.21%
2014-06-24 0 24.25 24.25 24.35 24.00 24.50 841,552 20,412,680 24.256 14.29 14.29 14.35 14.15 14.44 1,427,617 14.298 0.21%
2014-06-23 0 24.20 24.15 24.20 23.85 25.00 1,614,810 39,492,123 24.456 14.27 14.24 14.27 14.06 14.74 2,739,379 14.416 -1.22%
2014-06-20 0 24.50 24.45 24.50 23.90 24.50 1,060,748 25,872,571 24.391 14.44 14.41 14.44 14.09 14.44 1,799,463 14.378 1.66%
2014-06-19 0 24.10 24.00 24.10 23.80 24.60 1,044,700 25,112,212 24.038 14.21 14.15 14.21 14.03 14.50 1,772,239 14.170 -0.82%
2014-06-18 0 24.30 24.35 24.40 23.95 24.70 2,149,579 52,133,871 24.253 14.32 14.35 14.38 14.12 14.56 3,646,566 14.297 -1.02%
2014-06-17 0 24.55 24.40 24.55 24.15 24.80 1,545,820 37,816,910 24.464 14.47 14.38 14.47 14.24 14.62 2,622,344 14.421 -0.61%
2014-06-16 0 24.70 24.65 24.70 24.65 24.90 1,042,326 25,803,166 24.755 14.56 14.53 14.56 14.53 14.68 1,768,212 14.593 0.20%
2014-06-13 0 24.65 24.65 24.70 24.05 24.85 1,154,381 28,482,962 24.674 14.53 14.53 14.56 14.18 14.65 1,958,303 14.545 1.23%
2014-06-12 0 24.35 24.35 24.40 24.15 24.70 1,175,262 28,600,946 24.336 14.35 14.35 14.38 14.24 14.56 1,993,726 14.345 -1.62%
2014-06-11 0 24.75 24.70 24.75 24.45 24.85 772,196 19,059,225 24.682 14.59 14.56 14.59 14.41 14.65 1,309,961 14.549 0.20%
2014-06-10 0 24.70 24.65 24.70 24.10 24.85 3,742,121 92,354,813 24.680 14.56 14.53 14.56 14.21 14.65 6,348,170 14.548 2.49%
2014-06-09 0 24.10 24.05 24.10 23.70 24.50 2,051,557 49,463,090 24.110 14.21 14.18 14.21 13.97 14.44 3,480,281 14.212 -0.41%
2014-06-06 0 24.20 24.15 24.20 24.00 24.65 781,700 18,920,060 24.204 14.27 14.24 14.27 14.15 14.53 1,326,083 14.268 -0.41%
2014-06-05 0 24.30 24.20 24.25 23.65 24.40 1,214,870 29,461,575 24.251 14.32 14.27 14.29 13.94 14.38 2,060,917 14.295 0.83%
2014-06-04 0 24.10 24.10 24.15 23.45 24.40 1,810,154 43,202,844 23.867 14.21 14.21 14.24 13.82 14.38 3,070,763 14.069 -0.41%
2014-06-03 0 24.20 24.10 24.15 24.00 24.95 2,448,453 59,382,417 24.253 14.27 14.21 14.24 14.15 14.71 4,153,579 14.297 -0.21%
2014-05-30 0 24.25 24.05 24.30 23.80 24.40 2,085,848 50,379,593 24.153 14.29 14.18 14.32 14.03 14.38 3,538,453 14.238 1.68%
2014-05-29 0 23.85 23.80 23.85 23.55 24.60 4,604,200 111,054,265 24.120 14.06 14.03 14.06 13.88 14.50 7,810,609 14.218 1.27%
2014-05-28 0 23.55 23.40 23.60 23.05 23.85 1,690,819 39,747,604 23.508 13.88 13.79 13.91 13.59 14.06 2,868,322 13.857 1.73%
2014-05-27 0 23.15 23.15 23.20 23.10 23.60 559,900 13,040,343 23.290 13.65 13.65 13.68 13.62 13.91 949,820 13.729 -1.70%
2014-05-26 0 23.55 23.50 23.55 23.35 23.90 571,400 13,453,860 23.545 13.88 13.85 13.88 13.76 14.09 969,328 13.880 0.00%
2014-05-23 0 23.55 23.50 23.55 23.45 23.90 704,600 16,669,592 23.658 13.88 13.85 13.88 13.82 14.09 1,195,290 13.946 -0.21%
2014-05-22 0 23.60 23.55 23.60 23.30 24.20 1,653,800 39,466,237 23.864 13.91 13.88 13.91 13.73 14.27 2,805,522 14.067 1.02%
2014-05-21 0 23.55 23.45 23.55 23.05 23.60 419,500 9,838,192 23.452 13.77 13.71 13.77 13.48 13.80 717,390 13.714 1.29%
2014-05-20 0 23.25 23.20 23.35 23.20 23.75 695,376 16,249,822 23.368 13.60 13.57 13.65 13.57 13.89 1,189,168 13.665 -1.06%
2014-05-19 0 23.50 23.50 23.55 23.05 23.85 1,011,643 23,730,841 23.458 13.74 13.74 13.77 13.48 13.95 1,730,019 13.717 0.21%
2014-05-16 0 23.45 23.45 23.55 23.40 23.80 550,773 12,956,334 23.524 13.71 13.71 13.77 13.68 13.92 941,881 13.756 -0.42%
2014-05-15 0 23.55 23.50 23.55 23.25 24.10 689,702 16,257,008 23.571 13.77 13.74 13.77 13.60 14.09 1,179,465 13.783 -0.63%
2014-05-14 0 23.70 23.60 23.70 23.45 24.20 2,202,752 52,371,840 23.776 13.86 13.80 13.86 13.71 14.15 3,766,944 13.903 1.28%
2014-05-13 0 23.40 23.35 23.40 23.10 23.60 2,098,668 49,162,535 23.426 13.68 13.65 13.68 13.51 13.80 3,588,949 13.698 1.74%
2014-05-12 0 23.00 22.90 23.00 22.70 23.65 2,225,276 51,556,435 23.169 13.45 13.39 13.45 13.27 13.83 3,805,462 13.548 1.55%
2014-05-09 0 22.65 22.65 22.70 22.50 23.20 1,111,481 25,363,626 22.820 13.24 13.24 13.27 13.16 13.57 1,900,753 13.344 0.22%
2014-05-08 0 22.60 22.60 22.65 22.50 23.05 1,920,611 43,540,503 22.670 13.22 13.22 13.24 13.16 13.48 3,284,452 13.257 0.22%
2014-05-07 0 22.55 22.55 22.65 22.35 22.85 1,946,300 43,848,040 22.529 13.19 13.19 13.24 13.07 13.36 3,328,383 13.174 -1.53%
2014-05-05 0 22.90 22.90 22.95 22.60 23.40 679,600 15,541,152 22.868 13.39 13.39 13.42 13.22 13.68 1,162,189 13.372 -0.65%
2014-05-02 0 23.05 22.95 23.05 22.45 23.80 1,919,247 44,348,346 23.107 13.48 13.42 13.48 13.13 13.92 3,282,120 13.512 0.88%
2014-04-30 0 22.85 22.80 22.95 22.35 23.10 1,898,100 43,193,685 22.756 13.36 13.33 13.42 13.07 13.51 3,245,956 13.307 0.22%
2014-04-29 0 22.80 22.75 22.90 22.10 23.10 1,729,490 39,204,378 22.668 13.33 13.30 13.39 12.92 13.51 2,957,615 13.255 1.11%
2014-04-28 0 22.55 22.55 22.60 22.10 22.65 1,601,400 36,037,532 22.504 13.19 13.19 13.22 12.92 13.24 2,738,567 13.159 -0.22%
2014-04-25 0 22.60 22.60 22.65 22.30 22.75 1,972,700 44,321,417 22.467 13.22 13.22 13.24 13.04 13.30 3,373,530 13.138 -0.66%
2014-04-24 0 22.75 22.75 22.80 22.55 22.85 839,600 19,065,560 22.708 13.30 13.30 13.33 13.19 13.36 1,435,807 13.279 0.00%
2014-04-23 0 22.75 22.70 22.75 22.55 23.25 2,044,900 46,423,683 22.702 13.30 13.27 13.30 13.19 13.60 3,497,000 13.275 -1.52%
2014-04-22 0 23.10 23.10 23.15 22.80 23.45 746,542 17,169,382 22.999 13.51 13.51 13.54 13.33 13.71 1,276,668 13.449 -0.22%
2014-04-17 0 23.15 23.10 23.20 23.00 23.35 1,212,873 28,089,478 23.159 13.54 13.51 13.57 13.45 13.65 2,074,144 13.543 0.00%
2014-04-16 0 23.15 23.15 23.20 22.90 23.85 2,004,900 46,639,897 23.263 13.54 13.54 13.57 13.39 13.95 3,428,596 13.603 -0.86%
2014-04-15 0 23.35 23.35 23.40 23.20 24.25 3,031,100 71,021,888 23.431 13.65 13.65 13.68 13.57 14.18 5,183,509 13.702 -3.11%
2014-04-14 0 24.10 24.05 24.15 23.75 24.60 3,027,200 72,942,795 24.096 14.09 14.06 14.12 13.89 14.39 5,176,839 14.090 -0.62%
2014-04-11 0 24.25 24.20 24.25 23.70 25.20 9,396,423 229,440,215 24.418 14.18 14.15 14.18 13.86 14.74 16,068,899 14.279 -1.02%
2014-04-10 0 24.50 24.45 24.50 23.40 24.95 8,265,800 201,382,284 24.363 14.33 14.30 14.33 13.68 14.59 14,135,411 14.247 2.94%
2014-04-09 0 23.80 23.70 23.80 23.70 24.50 2,089,808 49,960,393 23.907 13.92 13.86 13.92 13.86 14.33 3,573,798 13.980 -2.06%
2014-04-08 0 24.30 24.30 24.40 24.00 24.50 2,260,400 55,011,840 24.337 14.21 14.21 14.27 14.03 14.33 3,865,528 14.231 1.67%
2014-04-07 0 23.90 23.85 23.90 23.55 24.30 2,044,000 48,868,867 23.908 13.98 13.95 13.98 13.77 14.21 3,495,461 13.981 1.06%
2014-04-04 0 23.65 23.60 23.65 23.60 24.15 1,372,602 32,710,427 23.831 13.83 13.80 13.83 13.80 14.12 2,347,298 13.935 0.21%
2014-04-03 0 23.60 23.60 23.65 23.50 24.40 4,209,354 100,768,675 23.939 13.80 13.80 13.83 13.74 14.27 7,198,450 13.999 1.29%
2014-04-02 0 23.30 23.25 23.40 23.20 23.75 1,359,700 31,798,330 23.386 13.62 13.60 13.68 13.57 13.89 2,325,234 13.675 -1.06%
2014-04-01 0 23.55 23.50 23.55 23.05 24.00 2,156,623 50,622,105 23.473 13.77 13.74 13.77 13.48 14.03 3,688,058 13.726 0.43%
2014-03-31 0 23.45 23.35 23.45 22.55 23.70 3,672,480 85,716,538 23.340 13.71 13.65 13.71 13.19 13.86 6,280,338 13.648 1.52%
2014-03-28 0 23.10 23.05 23.10 22.90 23.60 2,816,013 65,248,396 23.170 13.51 13.48 13.51 13.39 13.80 4,815,687 13.549 0.43%
2014-03-27 0 23.00 22.95 23.00 22.55 23.80 4,264,927 98,199,077 23.025 13.45 13.42 13.45 13.19 13.92 7,293,486 13.464 1.10%
2014-03-26 0 22.75 22.70 22.75 22.60 23.35 2,386,541 54,616,731 22.885 13.30 13.27 13.30 13.22 13.65 4,081,243 13.382 1.56%
2014-03-25 0 22.40 22.35 22.40 22.25 22.90 2,145,352 48,327,345 22.527 13.10 13.07 13.10 13.01 13.39 3,668,784 13.173 -0.22%
2014-03-24 0 22.45 22.45 22.50 22.15 22.75 2,192,578 49,287,419 22.479 13.13 13.13 13.16 12.95 13.30 3,749,545 13.145 2.51%
2014-03-21 0 21.90 21.85 21.95 21.25 22.35 2,419,500 52,783,666 21.816 12.81 12.78 12.84 12.43 13.07 4,137,606 12.757 2.34%
2014-03-20 0 21.40 21.35 21.40 21.10 21.90 2,505,241 53,589,446 21.391 12.51 12.48 12.51 12.34 12.81 4,284,233 12.509 -2.51%
2014-03-19 0 21.95 21.90 21.95 21.30 21.95 2,022,567 44,116,017 21.812 12.84 12.81 12.84 12.46 12.84 3,458,808 12.755 0.23%
2014-03-18 0 21.90 21.85 21.90 21.35 22.00 2,031,594 44,355,290 21.833 12.81 12.78 12.81 12.48 12.86 3,474,245 12.767 2.10%
2014-03-17 0 21.45 21.40 21.50 21.30 21.80 2,654,021 56,960,925 21.462 12.54 12.51 12.57 12.46 12.75 4,538,663 12.550 -1.61%
2014-03-14 0 21.80 21.75 21.80 21.30 21.90 2,520,008 54,282,058 21.540 12.75 12.72 12.75 12.46 12.81 4,309,486 12.596 -0.68%
2014-03-13 0 21.95 21.95 22.00 21.55 22.30 2,403,484 52,663,021 21.911 12.84 12.84 12.86 12.60 13.04 4,110,217 12.813 -1.13%
2014-03-12 0 22.20 22.15 22.25 21.60 22.25 2,626,600 57,658,840 21.952 12.98 12.95 13.01 12.63 13.01 4,491,770 12.837 -1.33%
2014-03-11 0 22.50 22.50 22.55 22.10 22.80 2,473,483 55,508,694 22.442 13.16 13.16 13.19 12.92 13.33 4,229,923 13.123 -1.10%
2014-03-10 0 22.75 22.65 22.75 22.40 22.90 1,832,900 41,508,638 22.646 13.30 13.24 13.30 13.10 13.39 3,134,457 13.243 -1.30%
2014-03-07 0 23.05 22.90 23.05 22.65 23.25 5,633,754 129,462,314 22.980 13.48 13.39 13.48 13.24 13.60 9,634,328 13.438 0.44%
2014-03-06 0 22.95 22.90 23.00 22.80 23.20 4,284,800 98,472,032 22.982 13.42 13.39 13.45 13.33 13.57 7,327,471 13.439 -0.65%
2014-03-05 0 23.10 23.05 23.10 23.00 23.90 2,976,260 69,211,428 23.254 13.51 13.48 13.51 13.45 13.98 5,089,726 13.598 -1.49%
2014-03-04 0 23.45 23.40 23.45 23.05 23.65 4,053,000 94,330,655 23.274 13.71 13.68 13.71 13.48 13.83 6,931,068 13.610 -1.05%
2014-03-03 0 23.70 23.65 23.70 23.50 24.20 5,498,260 131,621,752 23.939 13.86 13.83 13.86 13.74 14.15 9,402,619 13.998 -3.46%
2014-02-28 0 24.55 24.35 24.55 24.10 25.05 10,343,264 253,104,527 24.470 14.36 14.24 14.36 14.09 14.65 17,688,099 14.309 1.45%
2014-02-27 0 24.20 24.15 24.20 24.05 24.65 3,476,731 84,409,719 24.278 14.15 14.12 14.15 14.06 14.41 5,945,586 14.197 -2.02%
2014-02-26 0 24.70 24.60 24.65 23.70 24.85 2,544,400 62,055,930 24.389 14.44 14.39 14.41 13.86 14.53 4,351,199 14.262 1.44%
2014-02-25 0 24.35 24.35 24.40 23.60 24.85 2,598,400 62,721,520 24.139 14.24 14.24 14.27 13.80 14.53 4,443,545 14.115 -0.61%
2014-02-24 0 24.50 24.45 24.55 23.20 24.90 2,448,200 59,255,957 24.204 14.33 14.30 14.36 13.57 14.56 4,186,687 14.153 -0.81%
2014-02-21 0 24.70 24.70 24.75 24.40 25.00 1,506,498 37,146,926 24.658 14.44 14.44 14.47 14.27 14.62 2,576,274 14.419 -0.20%
2014-02-20 0 24.75 24.65 24.75 24.40 25.10 3,259,000 80,510,703 24.704 14.47 14.41 14.47 14.27 14.68 5,573,242 14.446 -0.60%
2014-02-19 0 24.90 24.90 24.95 24.35 25.10 4,703,497 116,848,104 24.843 14.56 14.56 14.59 14.24 14.68 8,043,488 14.527 1.63%
2014-02-18 0 24.50 24.45 24.50 24.15 24.90 5,678,364 139,568,281 24.579 14.33 14.30 14.33 14.12 14.56 9,710,616 14.373 2.73%
2014-02-17 0 23.85 23.85 23.90 23.80 24.40 4,512,130 108,227,389 23.986 13.95 13.95 13.98 13.92 14.27 7,716,230 14.026 1.49%
2014-02-14 0 23.50 23.50 23.55 23.10 24.00 2,537,400 59,312,175 23.375 13.74 13.74 13.77 13.51 14.03 4,339,228 13.669 -1.05%
2014-02-13 0 23.75 23.70 23.75 23.50 24.20 2,022,100 48,027,645 23.751 13.89 13.86 13.89 13.74 14.15 3,458,010 13.889 -0.84%
2014-02-12 0 23.95 23.90 23.95 23.60 24.40 2,791,600 67,702,827 24.252 14.00 13.98 14.00 13.80 14.27 4,773,938 14.182 0.21%
2014-02-11 0 23.90 23.85 23.95 22.60 24.00 4,492,960 106,799,759 23.770 13.98 13.95 14.00 13.22 14.03 7,683,447 13.900 4.37%
2014-02-10 0 22.90 22.85 22.90 22.75 23.50 1,126,900 25,971,788 23.047 13.39 13.36 13.39 13.30 13.74 1,927,121 13.477 -1.29%
2014-02-07 0 23.20 23.15 23.25 22.50 23.40 1,921,200 44,473,641 23.149 13.57 13.54 13.60 13.16 13.68 3,285,460 13.537 1.75%
2014-02-06 0 22.80 22.75 22.80 22.45 22.85 1,905,429 43,222,602 22.684 13.33 13.30 13.33 13.13 13.36 3,258,490 13.265 1.11%
2014-02-05 0 22.55 22.50 22.55 22.20 23.60 4,409,000 99,408,324 22.547 13.19 13.16 13.19 12.98 13.80 7,539,867 13.184 -1.53%
2014-02-04 0 22.90 22.90 22.95 22.20 22.95 2,131,354 48,182,765 22.607 13.39 13.39 13.42 12.98 13.42 3,644,846 13.219 -0.87%
2014-01-30 0 23.10 23.00 23.05 22.60 23.45 1,833,200 42,490,917 23.179 13.51 13.45 13.48 13.22 13.71 3,134,970 13.554 -0.22%
2014-01-29 0 23.15 23.15 23.20 23.05 24.25 3,598,700 84,393,571 23.451 13.54 13.54 13.57 13.48 14.18 6,154,166 13.713 -1.28%
2014-01-28 0 23.45 23.45 23.50 23.20 24.10 2,119,450 49,769,409 23.482 13.71 13.71 13.74 13.57 14.09 3,624,489 13.731 -0.42%
2014-01-27 0 23.55 23.55 23.60 22.35 23.65 7,810,700 180,393,586 23.096 13.77 13.77 13.80 13.07 13.83 13,357,141 13.505 -1.88%
2014-01-24 0 24.00 24.00 24.05 23.60 24.75 1,764,400 42,475,861 24.074 14.03 14.03 14.06 13.80 14.47 3,017,315 14.077 -0.62%
2014-01-23 0 24.15 24.15 24.25 23.65 24.65 5,858,565 140,740,483 24.023 14.12 14.12 14.18 13.83 14.41 10,018,779 14.048 -1.23%
2014-01-22 0 24.45 24.40 24.50 24.00 24.70 4,359,600 106,456,174 24.419 14.30 14.27 14.33 14.03 14.44 7,455,387 14.279 0.62%
2014-01-21 0 24.30 24.30 24.40 23.90 24.70 3,357,000 82,158,183 24.474 14.21 14.21 14.27 13.98 14.44 5,740,833 14.311 1.67%
2014-01-20 0 23.90 23.85 23.90 23.35 24.10 2,099,631 49,889,780 23.761 13.98 13.95 13.98 13.65 14.09 3,590,596 13.895 -1.65%
2014-01-17 0 24.30 24.25 24.35 24.05 24.60 3,364,012 81,686,945 24.283 14.21 14.18 14.24 14.06 14.39 5,752,824 14.199 -1.82%
2014-01-16 0 24.75 24.65 24.70 24.20 25.00 4,619,660 113,855,331 24.646 14.47 14.41 14.44 14.15 14.62 7,900,118 14.412 1.02%
2014-01-15 0 24.50 24.45 24.50 24.10 25.05 6,078,127 149,151,187 24.539 14.33 14.30 14.33 14.09 14.65 10,394,254 14.349 -0.61%
2014-01-14 0 24.65 24.65 24.70 24.25 24.85 5,489,900 135,107,547 24.610 14.41 14.41 14.44 14.18 14.53 9,388,322 14.391 0.00%
2014-01-13 0 24.65 24.60 24.70 24.30 25.10 2,624,300 64,676,129 24.645 14.41 14.39 14.44 14.21 14.68 4,487,837 14.411 -0.40%
2014-01-10 0 24.75 24.65 24.75 24.50 25.30 5,242,692 129,613,647 24.723 14.47 14.41 14.47 14.33 14.79 8,965,570 14.457 -2.17%
2014-01-09 0 25.30 25.30 25.35 25.15 26.15 6,476,687 165,798,072 25.599 14.79 14.79 14.82 14.71 15.29 11,075,835 14.969 -1.56%
2014-01-08 0 25.70 25.65 25.75 25.10 25.95 3,974,375 101,989,623 25.662 15.03 15.00 15.06 14.68 15.17 6,796,611 15.006 2.59%
2014-01-07 0 25.05 24.95 25.05 24.75 25.55 3,586,500 89,927,187 25.074 14.65 14.59 14.65 14.47 14.94 6,133,303 14.662 -0.40%
2014-01-06 0 25.15 25.10 25.15 24.60 25.25 2,510,435 62,735,575 24.990 14.71 14.68 14.71 14.39 14.77 4,293,115 14.613 -0.20%
2014-01-03 0 25.20 25.15 25.25 24.55 25.60 3,719,426 92,758,399 24.939 14.74 14.71 14.77 14.36 14.97 6,360,620 14.583 -2.33%
2014-01-02 0 25.80 25.80 25.85 25.55 26.20 1,388,865 35,700,327 25.705 15.09 15.09 15.12 14.94 15.32 2,375,109 15.031 -0.77%
2013-12-31 0 26.00 25.90 26.10 25.85 26.40 1,955,600 51,066,310 26.113 15.20 15.15 15.26 15.12 15.44 3,344,287 15.270 0.19%
2013-12-30 0 25.95 25.95 26.00 25.90 27.00 2,330,008 60,912,555 26.143 15.17 15.17 15.20 15.15 15.79 3,984,566 15.287 -2.26%
2013-12-27 0 26.55 26.45 26.50 25.80 26.95 953,700 25,448,965 26.684 15.53 15.47 15.50 15.09 15.76 1,630,930 15.604 0.38%
2013-12-24 0 26.45 26.35 26.45 26.10 26.65 1,355,654 35,751,599 26.372 15.47 15.41 15.47 15.26 15.58 2,318,315 15.421 2.32%
2013-12-23 0 25.85 25.80 25.90 25.65 26.50 2,456,933 63,654,000 25.908 15.12 15.09 15.15 15.00 15.50 4,201,621 15.150 -0.96%
2013-12-20 0 26.10 26.10 26.20 25.50 26.60 5,280,470 137,325,805 26.006 15.26 15.26 15.32 14.91 15.55 9,030,174 15.207 -0.76%
2013-12-19 0 26.30 26.25 26.40 26.05 28.00 5,360,700 143,151,430 26.704 15.38 15.35 15.44 15.23 16.37 9,167,376 15.615 -4.71%
2013-12-18 0 27.60 27.55 27.60 26.85 28.00 3,921,900 108,271,205 27.607 16.14 16.11 16.14 15.70 16.37 6,706,873 16.143 2.60%
2013-12-17 0 26.90 26.85 26.90 26.50 27.20 1,942,834 52,209,090 26.873 15.73 15.70 15.73 15.50 15.91 3,322,456 15.714 -0.19%
2013-12-16 0 26.95 26.85 26.95 26.45 27.25 5,595,612 150,153,437 26.834 15.76 15.70 15.76 15.47 15.93 9,569,101 15.691 0.00%
2013-12-13 0 26.95 26.85 26.95 26.50 27.25 4,344,500 116,965,742 26.923 15.76 15.70 15.76 15.50 15.93 7,429,565 15.743 0.94%
2013-12-12 0 26.70 26.70 26.75 26.60 27.60 4,182,200 112,783,785 26.968 15.61 15.61 15.64 15.55 16.14 7,152,014 15.770 0.19%
2013-12-11 0 26.65 26.60 26.70 26.30 28.20 6,127,107 164,075,516 26.779 15.58 15.55 15.61 15.38 16.49 10,478,015 15.659 -4.99%
2013-12-10 0 28.05 28.00 28.05 27.85 28.50 2,621,956 73,612,484 28.075 16.40 16.37 16.40 16.29 16.67 4,483,828 16.417 -0.18%
2013-12-09 0 28.10 28.05 28.10 27.75 28.65 3,191,234 89,774,664 28.132 16.43 16.40 16.43 16.23 16.75 5,457,355 16.450 -0.18%
2013-12-06 0 28.15 28.00 28.15 27.70 28.30 7,643,375 214,491,088 28.062 16.46 16.37 16.46 16.20 16.55 13,070,997 16.410 0.00%
2013-12-05 0 28.15 28.10 28.20 27.90 28.65 7,739,085 218,375,494 28.217 16.46 16.43 16.49 16.31 16.75 13,234,672 16.500 -0.71%
2013-12-04 0 28.35 28.35 28.50 28.00 28.95 7,705,268 219,962,232 28.547 16.58 16.58 16.67 16.37 16.93 13,176,841 16.693 -0.87%
2013-12-03 0 28.60 28.55 28.60 28.35 29.05 5,634,496 162,217,648 28.790 16.72 16.69 16.72 16.58 16.99 9,635,597 16.835 -0.87%
2013-12-02 0 28.85 28.65 28.90 27.55 29.45 8,848,338 254,702,101 28.785 16.87 16.75 16.90 16.11 17.22 15,131,614 16.832 4.15%
2013-11-29 0 27.70 27.65 27.75 27.25 28.00 2,567,182 70,990,717 27.653 16.20 16.17 16.23 15.93 16.37 4,390,159 16.170 0.00%
2013-11-28 0 27.70 27.60 27.70 27.30 28.35 5,979,939 167,482,502 28.007 16.20 16.14 16.20 15.96 16.58 10,226,342 16.378 0.73%
2013-11-27 0 27.50 27.40 27.45 26.95 27.65 5,610,054 153,101,077 27.290 16.08 16.02 16.05 15.76 16.17 9,593,799 15.958 1.48%
2013-11-26 0 27.10 27.05 27.15 26.65 27.25 7,050,331 190,157,199 26.971 15.85 15.82 15.88 15.58 15.93 12,056,828 15.772 0.00%
2013-11-25 0 27.10 27.10 27.15 27.00 27.90 9,229,951 252,161,525 27.320 15.85 15.85 15.88 15.79 16.31 15,784,214 15.976 -1.09%
2013-11-22 0 27.40 27.30 27.35 26.90 28.00 11,703,174 319,758,057 27.322 16.02 15.96 15.99 15.73 16.37 20,013,692 15.977 2.24%
2013-11-21 0 26.80 26.75 26.85 25.90 27.10 325,963,224 8,195,349,119 25.142 15.67 15.64 15.70 15.15 15.85 557,432,343 14.702 -1.11%
2013-11-20 0 27.10 27.05 27.15 26.90 27.45 4,232,700 114,662,831 27.090 15.85 15.82 15.88 15.73 16.05 7,238,374 15.841 0.74%
2013-11-19 0 26.90 26.85 26.90 26.55 27.45 10,923,300 294,555,756 26.966 15.73 15.70 15.73 15.53 16.05 18,680,024 15.768 1.32%
2013-11-18 0 26.55 26.50 26.55 25.65 26.65 8,281,200 217,699,487 26.288 15.53 15.50 15.53 15.00 15.58 14,161,747 15.372 7.49%
2013-11-15 0 24.70 24.65 24.75 22.90 27.30 10,110,200 246,644,524 24.396 14.44 14.41 14.47 13.39 15.96 17,289,535 14.266 8.33%
2013-11-14 0 22.80 22.75 22.90 22.35 23.00 2,456,100 56,026,952 22.811 13.33 13.30 13.39 13.07 13.45 4,200,196 13.339 2.24%
2013-11-13 0 22.30 22.30 22.35 22.20 22.60 2,255,841 50,394,249 22.339 13.04 13.04 13.07 12.98 13.22 3,857,732 13.063 -1.76%
2013-11-12 0 22.70 22.70 22.75 22.45 22.90 2,133,400 48,403,820 22.689 13.27 13.27 13.30 13.13 13.39 3,648,345 13.267 -0.22%
2013-11-11 0 22.75 22.70 22.75 21.40 22.90 2,724,000 60,810,320 22.324 13.30 13.27 13.30 12.51 13.39 4,658,334 13.054 3.88%
2013-11-08 0 21.90 21.85 21.90 21.70 22.00 892,070 19,504,023 21.864 12.81 12.78 12.81 12.69 12.86 1,525,536 12.785 -0.45%
2013-11-07 0 22.00 22.00 22.05 21.80 22.20 1,621,700 35,579,506 21.940 12.86 12.86 12.89 12.75 12.98 2,773,282 12.829 -0.45%
2013-11-06 0 22.10 22.10 22.15 21.85 23.00 4,765,700 106,265,629 22.298 12.92 12.92 12.95 12.78 13.45 8,149,862 13.039 -3.07%
2013-11-05 0 22.80 22.80 22.85 22.10 23.10 2,361,892 53,670,117 22.723 13.33 13.33 13.36 12.92 13.51 4,039,091 13.288 0.88%
2013-11-04 0 22.60 22.60 22.70 22.50 23.20 1,878,400 42,916,745 22.848 13.22 13.22 13.27 13.16 13.57 3,212,267 13.360 -0.88%
2013-11-01 0 22.80 22.80 22.85 21.85 22.85 2,873,903 64,585,294 22.473 13.33 13.33 13.36 12.78 13.36 4,914,685 13.141 4.35%
2013-10-31 0 21.85 21.75 21.90 21.65 22.60 4,218,800 93,175,916 22.086 12.78 12.72 12.81 12.66 13.22 7,214,604 12.915 -0.23%
2013-10-30 0 21.90 21.80 21.90 21.05 22.00 1,531,440 33,125,436 21.630 12.81 12.75 12.81 12.31 12.86 2,618,928 12.648 3.55%
2013-10-29 0 21.15 21.15 21.20 20.85 21.50 1,488,900 31,586,085 21.214 12.37 12.37 12.40 12.19 12.57 2,546,180 12.405 1.44%
2013-10-28 0 20.85 20.80 20.90 20.60 21.00 2,086,720 43,392,026 20.794 12.19 12.16 12.22 12.05 12.28 3,568,517 12.160 0.24%
2013-10-25 0 20.80 20.80 20.85 20.75 21.20 2,343,500 48,940,837 20.884 12.16 12.16 12.19 12.13 12.40 4,007,638 12.212 -1.65%
2013-10-24 0 21.15 21.15 21.20 21.10 21.50 1,594,876 33,890,278 21.249 12.37 12.37 12.40 12.34 12.57 2,727,410 12.426 -2.08%
2013-10-23 0 21.60 21.60 21.65 21.60 22.65 2,576,337 56,800,587 22.047 12.63 12.63 12.66 12.63 13.24 4,405,815 12.892 -4.64%
2013-10-22 0 22.65 22.60 22.65 22.40 22.70 820,966 18,559,284 22.607 13.24 13.22 13.24 13.10 13.27 1,403,941 13.219 0.67%
2013-10-21 0 22.50 22.45 22.50 22.30 22.70 780,790 17,605,192 22.548 13.16 13.13 13.16 13.04 13.27 1,335,235 13.185 0.22%
2013-10-18 0 22.45 22.35 22.45 22.25 22.50 914,600 20,503,562 22.418 13.13 13.07 13.13 13.01 13.16 1,564,065 13.109 0.90%
2013-10-17 0 22.25 22.20 22.30 22.15 22.70 1,195,600 26,733,359 22.360 13.01 12.98 13.04 12.95 13.27 2,044,605 13.075 -0.89%
2013-10-16 0 22.45 22.45 22.55 22.35 22.70 1,661,900 37,482,786 22.554 13.13 13.13 13.19 13.07 13.27 2,842,029 13.189 -0.22%
2013-10-15 0 22.50 22.45 22.50 22.40 22.75 1,330,926 29,993,278 22.536 13.16 13.13 13.16 13.10 13.30 2,276,027 13.178 0.00%
2013-10-11 0 22.50 22.50 22.55 22.50 22.85 1,999,200 45,169,323 22.594 13.16 13.16 13.19 13.16 13.36 3,418,848 13.212 0.45%
2013-10-10 0 22.40 22.35 22.45 22.10 22.55 1,075,480 24,011,889 22.327 13.10 13.07 13.13 12.92 13.19 1,839,187 13.056 -0.22%
2013-10-09 0 22.45 22.45 22.50 22.20 22.85 2,893,424 64,662,895 22.348 13.13 13.13 13.16 12.98 13.36 4,948,068 13.068 -1.97%
2013-10-08 0 22.90 22.85 22.90 22.30 22.90 1,209,705 27,503,174 22.735 13.39 13.36 13.39 13.04 13.39 2,068,726 13.295 1.78%
2013-10-07 0 22.50 22.45 22.50 22.10 22.95 2,013,500 44,968,215 22.333 13.16 13.13 13.16 12.92 13.42 3,443,303 13.060 -1.96%
2013-10-04 0 22.95 22.85 22.95 22.45 23.10 749,036 17,157,228 22.906 13.42 13.36 13.42 13.13 13.51 1,280,933 13.394 1.10%
2013-10-03 0 22.70 22.65 22.75 22.05 22.80 1,188,400 26,798,064 22.550 13.27 13.24 13.30 12.89 13.33 2,032,292 13.186 2.95%
2013-10-02 0 22.05 22.00 22.05 22.00 22.50 923,078 20,569,516 22.284 12.89 12.86 12.89 12.86 13.16 1,578,563 13.031 -0.90%
2013-09-30 0 22.25 22.20 22.35 22.05 22.40 1,549,000 34,466,150 22.251 13.01 12.98 13.07 12.89 13.10 2,648,957 13.011 -1.11%
2013-09-27 0 22.50 22.45 22.55 22.20 22.75 1,068,381 23,977,187 22.443 13.16 13.13 13.19 12.98 13.30 1,827,047 13.123 -0.44%
2013-09-26 0 22.60 22.60 22.70 22.55 22.90 1,349,100 30,579,300 22.666 13.22 13.22 13.27 13.19 13.39 2,307,107 13.254 -1.31%
2013-09-25 0 22.90 22.90 22.95 22.70 23.00 1,826,100 41,713,344 22.843 13.39 13.39 13.42 13.27 13.45 3,122,828 13.358 0.44%
2013-09-24 0 22.80 22.75 22.85 22.70 23.80 2,855,100 65,530,017 22.952 13.33 13.30 13.36 13.27 13.92 4,882,530 13.421 -3.59%
2013-09-23 0 23.65 23.55 23.65 22.35 23.70 1,079,000 25,290,647 23.439 13.83 13.77 13.83 13.07 13.86 1,845,207 13.706 -0.21%
2013-09-19 0 23.70 23.60 23.75 23.45 23.80 3,921,741 92,838,074 23.673 13.86 13.80 13.89 13.71 13.92 6,706,601 13.843 2.82%
2013-09-18 0 23.05 23.00 23.05 22.55 23.20 2,291,341 52,474,916 22.901 13.48 13.45 13.48 13.19 13.57 3,918,441 13.392 0.44%
2013-09-17 0 22.95 22.85 23.00 22.75 23.70 2,293,480 53,250,746 23.218 13.42 13.36 13.45 13.30 13.86 3,922,099 13.577 -2.55%
2013-09-16 0 23.55 23.50 23.55 23.50 23.75 3,298,900 77,844,025 23.597 13.77 13.74 13.77 13.74 13.89 5,641,476 13.799 1.07%
2013-09-13 0 23.30 23.20 23.25 22.95 23.50 3,478,100 80,836,215 23.241 13.62 13.57 13.60 13.42 13.74 5,947,927 13.591 -0.64%
2013-09-12 0 23.45 23.40 23.45 23.20 23.50 2,832,900 66,236,642 23.381 13.71 13.68 13.71 13.57 13.74 4,844,565 13.672 1.96%
2013-09-11 0 23.00 22.95 23.05 22.85 23.45 3,875,293 89,949,681 23.211 13.45 13.42 13.48 13.36 13.71 6,627,170 13.573 0.44%
2013-09-10 0 22.90 22.80 22.90 22.40 23.10 2,741,438 62,479,281 22.791 13.39 13.33 13.39 13.10 13.51 4,688,155 13.327 0.44%
2013-09-09 0 22.80 22.75 22.80 22.25 22.85 7,537,200 170,667,541 22.643 13.33 13.30 13.33 13.01 13.36 12,889,427 13.241 3.64%
2013-09-06 0 22.00 21.95 22.05 21.60 22.05 1,460,454 31,979,872 21.897 12.86 12.84 12.89 12.63 12.89 2,497,534 12.805 0.46%
2013-09-05 0 21.90 21.85 21.90 21.75 22.05 2,196,699 48,118,701 21.905 12.81 12.78 12.81 12.72 12.89 3,756,593 12.809 1.39%
2013-09-04 0 21.60 21.55 21.60 21.10 21.95 1,557,580 33,722,189 21.650 12.63 12.60 12.63 12.34 12.84 2,663,630 12.660 0.23%
2013-09-03 0 21.55 21.50 21.55 21.20 21.75 2,385,250 51,428,835 21.561 12.60 12.57 12.60 12.40 12.72 4,079,035 12.608 1.41%
2013-09-02 0 21.25 21.20 21.25 20.85 21.50 3,364,091 71,149,737 21.150 12.43 12.40 12.43 12.19 12.57 5,752,959 12.368 0.47%
2013-08-30 0 21.15 21.05 21.10 20.45 21.35 7,512,300 158,937,230 21.157 12.37 12.31 12.34 11.96 12.48 12,846,845 12.372 1.93%
2013-08-29 0 20.75 20.75 20.85 20.40 20.95 2,174,100 44,817,935 20.614 12.13 12.13 12.19 11.93 12.25 3,717,946 12.054 0.97%
2013-08-28 0 20.55 20.55 20.60 20.30 20.85 3,901,300 80,271,598 20.576 12.02 12.02 12.05 11.87 12.19 6,671,645 12.032 -3.52%
2013-08-27 0 21.30 21.25 21.30 21.00 21.65 2,307,800 49,123,600 21.286 12.46 12.43 12.46 12.28 12.66 3,946,587 12.447 -0.47%
2013-08-26 0 21.40 21.40 21.45 20.95 21.65 2,279,500 48,709,053 21.368 12.51 12.51 12.54 12.25 12.66 3,898,191 12.495 2.64%
2013-08-23 0 20.85 20.85 20.90 20.60 21.70 2,603,370 54,864,575 21.074 12.19 12.19 12.22 12.05 12.69 4,452,044 12.323 -2.80%
2013-08-22 0 21.45 21.40 21.50 20.50 21.50 2,322,620 49,103,929 21.142 12.54 12.51 12.57 11.99 12.57 3,971,931 12.363 1.90%
2013-08-21 0 21.05 21.00 21.15 20.65 21.35 2,126,600 44,471,396 20.912 12.31 12.28 12.37 12.08 12.48 3,636,716 12.228 -0.47%
2013-08-20 0 21.15 21.10 21.25 21.00 21.80 2,897,200 61,569,556 21.251 12.37 12.34 12.43 12.28 12.75 4,954,525 12.427 -1.86%
2013-08-19 0 21.55 21.50 21.60 21.45 22.20 3,282,420 71,422,215 21.759 12.60 12.57 12.63 12.54 12.98 5,613,293 12.724 -3.15%
2013-08-16 0 22.25 22.20 22.25 21.60 22.75 3,523,648 77,908,751 22.110 13.01 12.98 13.01 12.63 13.30 6,025,819 12.929 0.91%
2013-08-15 0 22.05 22.00 22.05 21.60 22.35 6,946,600 153,892,161 22.154 12.89 12.86 12.89 12.63 13.07 11,879,437 12.954 0.92%
2013-08-13 0 21.85 21.80 21.85 21.20 21.95 4,301,747 93,341,549 21.699 12.78 12.75 12.78 12.40 12.84 7,356,452 12.688 2.10%
2013-08-12 0 21.40 21.35 21.40 20.20 21.45 4,885,000 102,968,777 21.079 12.51 12.48 12.51 11.81 12.54 8,353,878 12.326 4.39%
2013-08-09 0 20.50 20.45 20.50 20.30 20.90 1,490,100 30,560,212 20.509 11.99 11.96 11.99 11.87 12.22 2,548,232 11.993 0.00%
2013-08-08 0 20.50 20.40 20.50 20.15 20.75 2,232,560 45,696,237 20.468 11.99 11.93 11.99 11.78 12.13 3,817,919 11.969 1.99%
2013-08-07 0 20.10 20.10 20.15 20.05 20.85 2,276,600 46,477,482 20.415 11.75 11.75 11.78 11.72 12.19 3,893,232 11.938 -1.95%
2013-08-06 0 20.50 20.50 20.55 20.50 21.10 5,112,500 105,476,923 20.631 11.99 11.99 12.02 11.99 12.34 8,742,928 12.064 -3.07%
2013-08-05 0 21.15 21.05 21.20 20.85 21.25 1,789,900 37,764,204 21.098 12.37 12.31 12.40 12.19 12.43 3,060,922 12.338 1.20%
2013-08-02 0 20.90 20.85 20.90 20.80 21.40 1,963,300 41,155,593 20.962 12.22 12.19 12.22 12.16 12.51 3,357,455 12.258 -0.71%
2013-08-01 0 21.05 21.00 21.10 20.85 21.25 2,787,400 58,648,980 21.041 12.31 12.28 12.34 12.19 12.43 4,766,755 12.304 0.96%
2013-07-31 0 20.85 20.85 20.95 20.75 21.40 3,026,900 63,702,670 21.046 12.19 12.19 12.25 12.13 12.51 5,176,326 12.307 -0.24%
2013-07-30 0 20.90 20.85 20.90 20.80 21.55 3,192,033 67,422,657 21.122 12.22 12.19 12.22 12.16 12.60 5,458,721 12.351 -0.71%
2013-07-29 0 21.05 21.05 21.10 20.90 21.55 3,879,500 81,902,835 21.112 12.31 12.31 12.34 12.22 12.60 6,634,364 12.345 -3.00%
2013-07-26 0 21.70 21.65 21.70 21.55 22.00 5,776,100 125,282,002 21.690 12.69 12.66 12.69 12.60 12.86 9,877,755 12.683 -1.36%
2013-07-25 0 22.00 22.00 22.05 21.90 22.40 4,439,702 98,040,756 22.083 12.86 12.86 12.89 12.81 13.10 7,592,370 12.913 -0.68%
2013-07-24 0 22.15 22.15 22.20 21.85 22.45 1,598,000 35,289,887 22.084 12.95 12.95 12.98 12.78 13.13 2,732,753 12.914 -0.67%
2013-07-23 0 22.30 22.20 22.25 21.50 22.45 4,870,600 107,929,964 22.159 13.04 12.98 13.01 12.57 13.13 8,329,252 12.958 2.76%
2013-07-22 0 21.70 21.65 21.70 21.50 21.80 1,456,900 31,522,187 21.636 12.69 12.66 12.69 12.57 12.75 2,491,456 12.652 0.00%
2013-07-19 0 21.70 21.65 21.70 21.30 21.85 3,474,800 75,257,313 21.658 12.69 12.66 12.69 12.46 12.78 5,942,284 12.665 -0.23%
2013-07-18 0 21.75 21.70 21.75 21.50 21.90 1,674,000 36,275,067 21.670 12.72 12.69 12.72 12.57 12.81 2,862,721 12.672 0.93%
2013-07-17 0 21.55 21.60 21.65 21.40 22.20 4,006,119 86,860,313 21.682 12.60 12.63 12.66 12.51 12.98 6,850,896 12.679 -2.93%
2013-07-16 0 22.20 22.15 22.30 22.05 22.40 2,867,100 63,703,107 22.219 12.98 12.95 13.04 12.89 13.10 4,903,051 12.993 0.00%
2013-07-15 0 22.20 22.10 22.15 22.10 22.75 5,397,633 121,232,504 22.460 12.98 12.92 12.95 12.92 13.30 9,230,536 13.134 -1.33%
2013-07-12 0 22.50 22.45 22.50 22.40 23.50 104,960,570 2,363,182,906 22.515 13.16 13.13 13.16 13.10 13.74 179,493,919 13.166 -6.44%
2013-07-11 0 24.05 23.95 24.05 23.15 24.30 4,010,700 94,711,598 23.615 14.06 14.00 14.06 13.54 14.21 6,858,730 13.809 5.48%
2013-07-10 0 22.80 22.80 22.85 22.15 23.05 1,652,300 37,409,900 22.641 13.33 13.33 13.36 12.95 13.48 2,825,612 13.240 2.93%
2013-07-09 0 22.15 22.10 22.15 21.85 22.75 1,793,421 39,599,183 22.080 12.95 12.92 12.95 12.78 13.30 3,066,944 12.912 -1.99%
2013-07-08 0 22.60 22.60 22.70 22.05 22.75 2,470,800 55,496,279 22.461 13.22 13.22 13.27 12.89 13.30 4,225,335 13.134 -1.95%
2013-07-05 0 23.05 23.10 23.15 22.95 23.20 1,406,793 32,443,596 23.062 13.48 13.51 13.54 13.42 13.57 2,405,768 13.486 1.77%
2013-07-04 0 22.65 22.65 22.70 22.50 23.00 1,173,097 26,610,620 22.684 13.24 13.24 13.27 13.16 13.45 2,006,123 13.265 0.22%
2013-07-03 0 22.60 22.60 22.70 22.45 23.25 3,321,848 75,463,771 22.717 13.22 13.22 13.27 13.13 13.60 5,680,719 13.284 -2.38%
2013-07-02 0 23.15 23.10 23.20 22.80 23.85 3,278,800 75,766,900 23.108 13.54 13.51 13.57 13.33 13.95 5,607,102 13.513 -3.14%
2013-06-28 0 23.90 23.80 23.90 23.55 24.40 3,264,600 78,194,577 23.952 13.98 13.92 13.98 13.77 14.27 5,582,819 14.006 1.49%
2013-06-27 0 23.55 23.40 23.60 23.20 24.35 3,223,700 76,131,647 23.616 13.77 13.68 13.80 13.57 14.24 5,512,875 13.810 0.21%
2013-06-26 0 23.50 23.50 23.55 23.30 23.90 2,397,200 56,414,432 23.533 13.74 13.74 13.77 13.62 13.98 4,099,471 13.761 1.95%
2013-06-25 0 23.05 22.95 23.00 22.05 23.50 4,584,410 103,987,850 22.683 13.48 13.42 13.45 12.89 13.74 7,839,837 13.264 -1.07%
2013-06-24 0 23.30 23.20 23.30 22.90 23.90 2,457,221 57,066,013 23.224 13.62 13.57 13.62 13.39 13.98 4,202,113 13.580 -1.69%
2013-06-21 0 23.70 23.60 23.65 23.10 24.70 5,975,800 143,286,431 23.978 13.86 13.80 13.83 13.51 14.44 10,219,264 14.021 -0.21%
2013-06-20 0 23.75 23.75 23.80 23.50 24.00 2,053,700 48,716,395 23.721 13.89 13.89 13.92 13.74 14.03 3,512,049 13.871 -2.66%
2013-06-19 0 24.40 24.30 24.45 23.75 24.65 2,548,535 61,490,711 24.128 14.27 14.21 14.30 13.89 14.41 4,358,270 14.109 -1.01%
2013-06-18 0 24.65 24.60 24.65 24.25 24.80 1,682,593 41,171,347 24.469 14.41 14.39 14.41 14.18 14.50 2,877,416 14.308 -0.60%
2013-06-17 0 24.80 24.75 24.85 24.20 25.25 2,604,600 64,803,480 24.880 14.50 14.47 14.53 14.15 14.77 4,454,148 14.549 2.90%
2013-06-14 0 24.10 24.00 24.10 23.65 24.90 1,726,254 41,696,822 24.155 14.09 14.03 14.09 13.83 14.56 2,952,081 14.125 -0.82%
2013-06-13 0 24.30 24.20 24.30 23.50 24.50 1,954,400 46,875,295 23.984 14.21 14.15 14.21 13.74 14.33 3,342,235 14.025 -0.61%
2013-06-11 0 24.45 24.45 24.50 24.20 24.95 1,320,026 32,279,598 24.454 14.30 14.30 14.33 14.15 14.59 2,257,387 14.300 -2.20%
2013-06-10 0 25.00 24.95 25.05 24.65 25.50 730,047 18,306,828 25.076 14.62 14.59 14.65 14.41 14.91 1,248,459 14.664 -1.38%
2013-06-07 0 25.35 25.20 25.35 25.05 25.75 1,014,560 25,688,562 25.320 14.82 14.74 14.82 14.65 15.06 1,735,007 14.806 -0.78%
2013-06-06 0 25.55 25.45 25.55 25.10 25.65 1,279,700 32,522,835 25.414 14.94 14.88 14.94 14.68 15.00 2,188,425 14.861 0.79%
2013-06-05 0 25.35 25.35 25.40 25.10 26.15 2,727,000 69,024,544 25.312 14.82 14.82 14.85 14.68 15.29 4,663,465 14.801 -2.87%
2013-06-04 0 26.10 26.05 26.20 25.80 26.55 1,834,000 47,829,125 26.079 15.26 15.23 15.32 15.09 15.53 3,136,338 15.250 -1.51%
2013-06-03 0 26.50 26.45 26.50 26.20 26.95 1,794,438 47,568,228 26.509 15.50 15.47 15.50 15.32 15.76 3,068,683 15.501 -0.75%
2013-05-31 0 26.70 26.35 26.70 26.15 26.85 1,922,632 51,026,686 26.540 15.61 15.41 15.61 15.29 15.70 3,287,909 15.519 0.00%
2013-05-30 0 26.70 26.65 26.70 26.25 28.00 1,939,500 51,902,142 26.761 15.61 15.58 15.61 15.35 16.37 3,316,755 15.648 -3.61%
2013-05-29 0 27.70 27.50 27.60 27.45 28.20 2,828,579 78,900,614 27.894 16.20 16.08 16.14 16.05 16.49 4,837,176 16.311 -0.18%
2013-05-28 0 27.75 27.75 27.80 26.85 28.00 1,824,543 50,445,070 27.648 16.23 16.23 16.26 15.70 16.37 3,120,166 16.167 2.59%
2013-05-27 0 27.05 27.05 27.25 26.65 27.60 1,307,314 35,609,758 27.239 15.82 15.82 15.93 15.58 16.14 2,235,648 15.928 0.37%
2013-05-24 0 26.95 26.90 27.00 26.80 28.15 2,304,349 62,802,488 27.254 15.76 15.73 15.79 15.67 16.46 3,940,686 15.937 -2.88%
2013-05-23 0 27.75 27.70 27.75 27.55 28.65 1,263,542 35,333,414 27.964 16.23 16.20 16.23 16.11 16.75 2,160,793 16.352 -3.14%
2013-05-22 0 28.65 28.70 28.75 28.35 29.45 991,400 28,536,920 28.784 16.75 16.78 16.81 16.58 17.22 1,695,401 16.832 -1.72%
2013-05-21 0 29.15 29.05 29.15 28.60 29.35 599,349 17,458,346 29.129 17.05 16.99 17.05 16.72 17.16 1,024,952 17.033 -0.51%
2013-05-20 0 29.30 29.25 29.30 28.20 29.40 1,743,197 50,869,332 29.182 17.13 17.10 17.13 16.49 17.19 2,981,055 17.064 1.03%
2013-05-16 0 29.00 28.90 28.95 28.10 29.00 1,713,428 49,526,409 28.905 16.96 16.90 16.93 16.43 16.96 2,930,147 16.902 1.75%
2013-05-15 0 28.50 28.40 28.50 27.55 28.90 2,635,122 74,883,138 28.417 16.67 16.61 16.67 16.11 16.90 4,506,343 16.617 3.45%
2013-05-14 0 27.55 27.55 27.60 27.40 28.25 1,389,200 38,529,367 27.735 16.11 16.11 16.14 16.02 16.52 2,375,682 16.218 -1.43%
2013-05-13 0 27.95 27.90 27.95 27.90 28.75 1,270,231 35,838,299 28.214 16.34 16.31 16.34 16.31 16.81 2,172,232 16.498 -3.45%
2013-05-10 0 28.95 28.90 28.95 28.45 29.05 1,337,400 38,561,967 28.834 16.93 16.90 16.93 16.64 16.99 2,287,099 16.861 1.94%
2013-05-09 0 28.40 28.35 28.40 28.35 29.40 1,283,300 37,033,186 28.858 16.61 16.58 16.61 16.58 17.19 2,194,582 16.875 -2.07%
2013-05-08 0 29.00 28.95 29.00 28.35 29.00 2,279,765 65,597,554 28.774 16.96 16.93 16.96 16.58 16.96 3,898,645 16.826 3.20%
2013-05-07 0 28.10 28.05 28.15 27.75 28.85 2,937,267 82,414,175 28.058 16.43 16.40 16.46 16.23 16.87 5,023,044 16.407 -1.40%
2013-05-06 0 28.50 28.50 28.60 28.40 29.35 1,197,509 34,372,758 28.704 16.67 16.67 16.72 16.61 17.16 2,047,870 16.785 0.00%
2013-05-03 0 28.50 28.45 28.60 28.20 29.50 660,400 18,965,965 28.719 16.67 16.64 16.72 16.49 17.25 1,129,355 16.794 0.53%
2013-05-02 0 28.35 28.30 28.35 27.95 28.60 1,103,996 31,219,081 28.278 16.58 16.55 16.58 16.34 16.72 1,887,952 16.536 -1.73%
2013-04-30 0 28.85 28.80 28.90 28.00 28.90 1,649,189 47,300,356 28.681 16.87 16.84 16.90 16.37 16.90 2,820,291 16.771 3.59%
2013-04-29 0 27.85 27.80 27.85 27.40 28.70 937,377 26,140,757 27.887 16.29 16.26 16.29 16.02 16.78 1,603,016 16.307 -1.59%
2013-04-26 0 28.30 28.30 28.40 27.90 28.80 2,392,192 68,103,638 28.469 16.55 16.55 16.61 16.31 16.84 4,090,907 16.648 1.43%
2013-04-25 0 27.90 27.90 28.00 26.90 28.20 2,784,883 77,169,841 27.710 16.31 16.31 16.37 15.73 16.49 4,762,451 16.204 2.95%
2013-04-24 0 27.10 27.05 27.10 26.45 27.30 1,544,196 41,693,101 27.000 15.85 15.82 15.85 15.47 15.96 2,640,742 15.788 1.69%
2013-04-23 0 26.65 26.55 26.65 26.15 27.05 1,295,400 34,329,020 26.501 15.58 15.53 15.58 15.29 15.82 2,215,274 15.497 -0.93%
2013-04-22 0 26.90 26.85 26.90 26.35 27.15 1,205,800 32,374,962 26.849 15.73 15.70 15.73 15.41 15.88 2,062,048 15.700 -0.92%
2013-04-19 0 27.15 27.10 27.15 26.15 27.40 887,120 23,777,056 26.803 15.88 15.85 15.88 15.29 16.02 1,517,071 15.673 3.63%
2013-04-18 0 26.20 26.20 26.25 25.70 26.75 985,400 25,844,797 26.228 15.32 15.32 15.35 15.03 15.64 1,685,141 15.337 -0.57%
2013-04-17 0 26.35 26.35 26.40 26.05 26.75 1,244,166 32,895,935 26.440 15.41 15.41 15.44 15.23 15.64 2,127,658 15.461 -1.31%
2013-04-16 0 26.70 26.60 26.70 25.95 26.90 1,481,200 39,266,092 26.510 15.61 15.55 15.61 15.17 15.73 2,533,012 15.502 1.14%
2013-04-15 0 26.40 26.30 26.40 26.00 26.70 1,922,226 50,905,186 26.482 15.44 15.38 15.44 15.20 15.61 3,287,214 15.486 -1.49%
2013-04-12 0 26.80 26.80 26.85 26.55 27.20 1,138,190 30,518,251 26.813 15.67 15.67 15.70 15.53 15.91 1,946,428 15.679 0.00%
2013-04-11 0 26.80 26.75 26.85 26.65 27.70 1,909,100 52,087,630 27.284 15.67 15.64 15.70 15.58 16.20 3,264,767 15.954 -1.29%
2013-04-10 0 27.15 27.20 27.35 26.50 27.60 2,386,961 64,848,952 27.168 15.88 15.91 15.99 15.50 16.14 4,081,961 15.887 2.26%
2013-04-09 0 26.55 26.50 26.55 25.80 27.20 1,734,212 46,260,361 26.675 15.53 15.50 15.53 15.09 15.91 2,965,690 15.599 3.71%
2013-04-08 0 25.60 25.60 25.65 25.25 26.15 1,126,570 28,906,683 25.659 14.97 14.97 15.00 14.77 15.29 1,926,556 15.004 -0.19%
2013-04-05 0 25.65 25.60 25.70 25.50 26.65 1,684,700 43,605,228 25.883 15.00 14.97 15.03 14.91 15.58 2,881,019 15.135 -3.39%
2013-04-03 0 26.55 26.50 26.55 26.20 26.95 1,268,600 33,620,810 26.502 15.53 15.50 15.53 15.32 15.76 2,169,443 15.497 0.00%
2013-04-02 0 26.55 26.50 26.55 26.25 27.55 900,671 24,257,751 26.933 15.53 15.50 15.53 15.35 16.11 1,540,245 15.749 0.38%
2013-03-28 0 26.45 26.35 26.45 25.80 26.90 2,499,300 65,811,389 26.332 15.47 15.41 15.47 15.09 15.73 4,274,073 15.398 0.19%
2013-03-27 0 26.40 26.25 26.35 26.05 27.45 2,505,160 66,327,542 26.476 15.44 15.35 15.41 15.23 16.05 4,284,094 15.482 -3.12%
2013-03-26 0 27.25 27.25 27.35 26.60 27.65 949,400 25,879,091 27.258 15.93 15.93 15.99 15.55 16.17 1,623,577 15.940 -1.62%
2013-03-25 0 27.70 27.65 27.75 27.20 28.15 1,463,000 40,418,433 27.627 16.20 16.17 16.23 15.91 16.46 2,501,888 16.155 0.18%
2013-03-22 0 27.65 27.55 27.60 26.50 27.80 1,764,470 48,530,002 27.504 16.17 16.11 16.14 15.50 16.26 3,017,434 16.083 3.17%
2013-03-21 0 26.80 26.80 26.85 26.55 27.35 1,435,400 38,592,180 26.886 15.67 15.67 15.70 15.53 15.99 2,454,689 15.722 -0.92%
2013-03-20 0 27.05 27.00 27.05 26.50 27.45 1,277,200 34,595,765 27.087 15.82 15.79 15.82 15.50 16.05 2,184,150 15.839 1.12%
2013-03-19 0 26.75 26.70 26.75 26.70 27.45 764,800 20,641,719 26.990 15.64 15.61 15.64 15.61 16.05 1,307,891 15.782 -0.74%
2013-03-18 0 26.95 26.95 27.00 26.75 27.45 1,970,629 53,417,663 27.107 15.76 15.76 15.79 15.64 16.05 3,369,989 15.851 -3.41%
2013-03-15 0 27.90 27.90 28.00 27.30 28.35 3,181,780 88,935,777 27.952 16.31 16.31 16.37 15.96 16.58 5,441,188 16.345 0.00%
2013-03-14 0 27.90 27.80 27.90 26.45 28.15 4,712,782 127,892,498 27.137 16.31 16.26 16.31 15.47 16.46 8,059,367 15.869 1.82%
2013-03-13 0 27.40 27.40 27.55 27.15 29.30 3,433,100 94,934,057 27.653 16.02 16.02 16.11 15.88 17.13 5,870,972 16.170 -5.52%
2013-03-12 0 29.00 28.95 29.00 28.90 29.75 2,775,380 81,392,728 29.327 16.96 16.93 16.96 16.90 17.40 4,746,200 17.149 -1.19%
2013-03-11 0 29.35 29.35 29.40 29.35 30.00 1,003,416 29,779,544 29.678 17.16 17.16 17.19 17.16 17.54 1,715,950 17.355 -1.68%
2013-03-08 0 29.85 29.80 29.85 29.60 30.15 2,600,300 77,646,060 29.860 17.46 17.43 17.46 17.31 17.63 4,446,794 17.461 1.02%
2013-03-07 0 29.55 29.50 29.55 29.35 29.90 1,828,900 54,011,601 29.532 17.28 17.25 17.28 17.16 17.48 3,127,617 17.269 -1.01%
2013-03-06 0 29.85 29.80 29.85 29.80 30.20 3,402,826 102,118,478 30.010 17.46 17.43 17.46 17.43 17.66 5,819,200 17.549 0.17%
2013-03-05 0 29.80 29.75 29.80 29.45 30.20 3,750,955 111,910,070 29.835 17.43 17.40 17.43 17.22 17.66 6,414,538 17.446 0.51%
2013-03-04 0 29.65 29.60 29.65 29.55 31.40 4,300,600 128,305,067 29.834 17.34 17.31 17.34 17.28 18.36 7,354,491 17.446 -3.58%
2013-03-01 0 30.75 30.65 30.70 30.65 31.60 11,251,581 352,609,408 31.339 17.98 17.92 17.95 17.92 18.48 19,241,420 18.326 -2.23%
2013-02-28 0 31.45 31.70 31.75 30.35 31.75 36,239,495 1,131,517,129 31.223 18.39 18.54 18.57 17.75 18.57 61,973,453 18.258 3.97%
2013-02-27 0 30.25 30.10 30.15 29.60 30.30 5,476,400 164,070,281 29.960 17.69 17.60 17.63 17.31 17.72 9,365,236 17.519 2.37%
2013-02-26 0 29.55 29.40 29.60 28.90 30.35 4,011,000 118,773,611 29.612 17.28 17.19 17.31 16.90 17.75 6,859,244 17.316 -2.31%
2013-02-25 0 30.25 30.20 30.30 29.80 30.90 3,953,956 119,245,578 30.159 17.69 17.66 17.72 17.43 18.07 6,761,692 17.635 0.50%
2013-02-22 0 30.10 30.05 30.10 29.90 30.95 2,855,400 86,490,798 30.290 17.60 17.57 17.60 17.48 18.10 4,883,043 17.712 -0.66%
2013-02-21 0 30.30 30.20 30.40 29.65 30.50 3,474,300 104,472,011 30.070 17.72 17.66 17.78 17.34 17.84 5,941,428 17.584 -1.46%
2013-02-20 0 30.75 30.60 30.70 29.75 30.80 5,903,500 177,745,655 30.109 17.98 17.89 17.95 17.40 18.01 10,095,623 17.606 0.65%
2013-02-19 0 30.55 30.50 30.60 30.30 31.40 2,831,600 86,742,792 30.634 17.86 17.84 17.89 17.72 18.36 4,842,342 17.913 -2.08%
2013-02-18 0 31.20 31.25 31.50 31.20 32.45 3,073,100 97,504,696 31.728 18.24 18.27 18.42 18.24 18.98 5,255,333 18.553 -2.04%
2013-02-15 0 31.85 31.80 31.85 30.25 32.55 5,273,300 168,565,642 31.966 18.62 18.60 18.62 17.69 19.03 9,017,913 18.692 3.41%
2013-02-14 0 30.80 30.80 30.95 30.15 31.10 7,670,800 235,876,360 30.750 18.01 18.01 18.10 17.63 18.19 13,117,897 17.981 4.58%
2013-02-08 0 29.45 29.40 29.50 28.90 29.65 3,323,700 97,607,896 29.367 17.22 17.19 17.25 16.90 17.34 5,683,886 17.173 1.03%
2013-02-07 0 29.15 29.10 29.20 29.00 30.20 2,074,700 60,759,772 29.286 17.05 17.02 17.07 16.96 17.66 3,547,961 17.125 -2.35%
2013-02-06 0 29.85 29.80 29.85 29.60 30.00 4,752,995 141,886,269 29.852 17.46 17.43 17.46 17.31 17.54 8,128,135 17.456 1.53%
2013-02-05 0 29.40 29.40 29.45 29.30 30.00 2,721,400 80,810,020 29.694 17.19 17.19 17.22 17.13 17.54 4,653,888 17.364 -3.13%
2013-02-04 0 30.35 30.35 30.40 30.35 31.95 3,456,310 107,578,545 31.125 17.75 17.75 17.78 17.75 18.68 5,910,664 18.201 -3.19%
2013-02-01 0 31.35 31.25 31.35 29.80 31.95 7,765,986 241,272,859 31.068 18.33 18.27 18.33 17.43 18.68 13,280,675 18.167 3.29%
2013-01-31 0 30.35 30.30 30.35 29.70 30.60 1,657,000 49,788,198 30.047 17.75 17.72 17.75 17.37 17.89 2,833,649 17.570 0.00%
2013-01-30 0 30.35 30.35 30.50 29.90 30.75 3,447,300 104,609,247 30.345 17.75 17.75 17.84 17.48 17.98 5,895,256 17.745 1.68%
2013-01-29 0 29.85 29.80 29.85 29.60 30.35 1,639,500 49,073,109 29.932 17.46 17.43 17.46 17.31 17.75 2,803,722 17.503 -1.00%
2013-01-28 0 30.15 30.10 30.15 29.30 30.40 2,712,145 80,503,089 29.682 17.63 17.60 17.63 17.13 17.78 4,638,061 17.357 2.03%
2013-01-25 0 29.55 29.55 29.60 29.10 30.85 2,227,700 66,272,167 29.749 17.28 17.28 17.31 17.02 18.04 3,809,608 17.396 -3.11%
2013-01-24 0 30.50 30.35 30.55 30.35 32.00 3,221,900 100,047,678 31.052 17.84 17.75 17.86 17.75 18.71 5,509,797 18.158 -3.02%
2013-01-23 0 31.45 31.40 31.45 31.20 32.20 1,776,945 56,065,869 31.552 18.39 18.36 18.39 18.24 18.83 3,038,768 18.450 -1.41%
2013-01-22 0 31.90 31.90 32.00 31.80 32.55 1,129,644 36,330,865 32.161 18.65 18.65 18.71 18.60 19.03 1,931,813 18.807 -1.09%
2013-01-21 0 32.25 32.15 32.30 31.75 32.50 1,132,000 36,459,845 32.208 18.86 18.80 18.89 18.57 19.00 1,935,842 18.834 -0.62%
2013-01-18 0 32.45 32.45 32.50 31.45 32.60 3,279,920 105,982,662 32.313 18.98 18.98 19.00 18.39 19.06 5,609,018 18.895 3.34%
2013-01-17 0 31.40 31.35 31.45 30.80 31.75 1,288,700 40,291,013 31.265 18.36 18.33 18.39 18.01 18.57 2,203,816 18.282 0.32%
2013-01-16 0 31.30 31.30 31.35 30.80 32.10 2,130,400 66,812,397 31.361 18.30 18.30 18.33 18.01 18.77 3,643,214 18.339 -1.57%
2013-01-15 0 31.80 31.80 31.95 31.50 32.50 1,616,200 51,548,155 31.895 18.60 18.60 18.68 18.42 19.00 2,763,877 18.651 -1.09%
2013-01-14 0 32.15 32.10 32.15 31.55 32.55 3,938,700 126,752,025 32.181 18.80 18.77 18.80 18.45 19.03 6,735,603 18.818 2.23%
2013-01-11 0 31.45 31.45 31.55 31.35 32.35 1,875,624 59,358,614 31.647 18.39 18.39 18.45 18.33 18.92 3,207,520 18.506 -1.41%
2013-01-10 0 31.90 31.85 31.90 31.35 32.55 5,226,825 167,360,789 32.020 18.65 18.62 18.65 18.33 19.03 8,938,436 18.724 0.47%
2013-01-09 0 31.75 31.70 31.85 31.35 32.20 3,857,897 122,793,583 31.829 18.57 18.54 18.62 18.33 18.83 6,597,421 18.612 0.00%
2013-01-08 0 31.75 31.70 31.80 31.40 32.75 5,818,800 185,793,750 31.930 18.57 18.54 18.60 18.36 19.15 9,950,777 18.671 -4.37%
2013-01-07 0 33.20 33.15 33.20 31.55 33.40 2,595,400 84,584,605 32.590 19.41 19.38 19.41 18.45 19.53 4,438,415 19.057 2.00%
2013-01-04 0 32.55 32.55 32.60 31.05 32.60 5,585,106 177,198,805 31.727 19.03 19.03 19.06 18.16 19.06 9,551,135 18.553 0.77%
2013-01-03 0 32.30 32.20 32.25 31.75 33.90 5,847,321 192,259,503 32.880 18.89 18.83 18.86 18.57 19.82 9,999,551 19.227 -2.56%
2013-01-02 0 33.15 32.95 33.25 29.80 33.30 6,569,600 214,275,376 32.616 19.38 19.27 19.44 17.43 19.47 11,234,726 19.073 12.56%
2012-12-31 0 29.45 29.40 29.50 28.65 29.50 1,082,887 31,598,390 29.180 17.22 17.19 17.25 16.75 17.25 1,851,854 17.063 2.61%
2012-12-28 0 28.70 28.70 28.75 28.60 29.25 1,111,600 32,003,387 28.790 16.78 16.78 16.81 16.72 17.10 1,900,956 16.835 0.17%
2012-12-27 0 28.65 28.70 28.75 28.15 29.10 19,074,533 542,315,890 28.431 16.75 16.78 16.81 16.46 17.02 32,619,513 16.626 1.78%
2012-12-24 0 28.15 28.10 28.25 27.80 28.60 43,812,334 1,239,931,847 28.301 16.46 16.43 16.52 16.26 16.72 74,923,826 16.549 0.00%
2012-12-21 0 28.15 28.05 28.20 28.00 28.65 930,500 26,261,962 28.223 16.46 16.40 16.49 16.37 16.75 1,591,256 16.504 -1.40%
2012-12-20 0 28.55 28.55 28.60 27.80 28.75 1,145,300 32,556,511 28.426 16.69 16.69 16.72 16.26 16.81 1,958,587 16.622 0.00%
2012-12-19 0 28.55 28.50 28.55 27.75 28.55 1,200,900 33,980,687 28.296 16.69 16.67 16.69 16.23 16.69 2,053,669 16.546 0.88%
2012-12-18 0 28.30 28.25 28.30 28.20 29.30 2,830,700 81,539,834 28.806 16.55 16.52 16.55 16.49 17.13 4,840,803 16.844 -1.05%
2012-12-17 0 28.60 28.60 28.65 28.10 29.15 3,373,338 96,127,903 28.496 16.72 16.72 16.75 16.43 17.05 5,768,773 16.663 -1.72%
2012-12-14 0 29.10 29.00 29.10 27.20 29.80 8,542,500 247,692,110 28.995 17.02 16.96 17.02 15.91 17.43 14,608,598 16.955 6.20%
2012-12-13 0 27.40 27.35 27.40 26.95 27.60 2,536,800 69,300,065 27.318 16.02 15.99 16.02 15.76 16.14 4,338,202 15.974 0.37%
2012-12-12 0 27.30 27.20 27.25 26.20 27.70 4,175,800 113,620,886 27.209 15.96 15.91 15.93 15.32 16.20 7,141,069 15.911 4.20%
2012-12-11 0 26.20 26.20 26.25 26.00 26.45 2,075,722 54,326,023 26.172 15.32 15.32 15.35 15.20 15.47 3,549,709 15.304 0.19%
2012-12-10 0 26.15 26.10 26.15 26.00 27.35 2,501,000 66,744,082 26.687 15.29 15.26 15.29 15.20 15.99 4,276,980 15.605 -1.32%
2012-12-07 0 26.50 26.45 26.55 25.80 27.10 4,368,500 116,310,365 26.625 15.50 15.47 15.53 15.09 15.85 7,470,607 15.569 2.91%
2012-12-06 0 25.75 25.70 25.75 25.55 26.10 2,168,100 55,858,146 25.764 15.06 15.03 15.06 14.94 15.26 3,707,685 15.066 -1.15%
2012-12-05 0 26.05 26.00 26.05 23.60 26.15 6,446,300 164,505,610 25.519 15.23 15.20 15.23 13.80 15.29 11,023,870 14.923 8.32%
2012-12-04 0 24.05 24.00 24.05 23.45 24.15 1,910,900 45,575,223 23.850 14.06 14.03 14.06 13.71 14.12 3,267,846 13.947 1.26%
2012-12-03 0 23.75 23.70 23.75 23.60 24.30 1,795,200 42,861,354 23.876 13.89 13.86 13.89 13.80 14.21 3,069,986 13.961 -1.45%
2012-11-30 0 24.10 23.85 24.10 23.70 24.10 4,196,200 100,785,677 24.018 14.09 13.95 14.09 13.86 14.09 7,175,956 14.045 2.55%
2012-11-29 0 23.50 23.50 23.55 23.40 24.10 2,303,624 54,667,026 23.731 13.74 13.74 13.77 13.68 14.09 3,939,446 13.877 0.86%
2012-11-28 0 23.30 23.30 23.35 23.20 23.85 2,097,200 48,951,603 23.341 13.62 13.62 13.65 13.57 13.95 3,586,439 13.649 -2.10%
2012-11-27 0 23.80 23.85 23.90 23.80 24.40 2,058,400 49,478,692 24.037 13.92 13.95 13.98 13.92 14.27 3,520,086 14.056 -1.45%
2012-11-26 0 24.15 24.15 24.20 23.85 24.50 1,456,800 35,122,602 24.109 14.12 14.12 14.15 13.95 14.33 2,491,285 14.098 -0.21%
2012-11-23 0 24.20 24.20 24.25 23.80 24.30 1,608,600 38,866,521 24.162 14.15 14.15 14.18 13.92 14.21 2,750,880 14.129 1.89%
2012-11-22 0 23.75 23.75 23.80 23.30 24.10 2,322,700 55,418,210 23.859 13.89 13.89 13.92 13.62 14.09 3,972,068 13.952 1.93%
2012-11-21 0 23.30 23.25 23.30 22.90 23.35 1,437,200 33,233,436 23.124 13.62 13.60 13.62 13.39 13.65 2,457,767 13.522 1.97%
2012-11-20 0 22.85 22.85 22.90 22.80 23.90 1,783,400 41,392,482 23.210 13.36 13.36 13.39 13.33 13.98 3,049,807 13.572 -2.97%
2012-11-19 0 23.55 23.50 23.55 23.25 23.95 1,123,200 26,483,623 23.579 13.77 13.74 13.77 13.60 14.00 1,920,793 13.788 -0.42%
2012-11-16 0 23.65 23.60 23.65 23.40 24.00 2,374,700 56,137,972 23.640 13.83 13.80 13.83 13.68 14.03 4,060,994 13.824 -0.84%
2012-11-15 0 23.85 23.75 23.80 22.85 24.85 8,021,824 188,759,581 23.531 13.95 13.89 13.92 13.36 14.53 13,718,186 13.760 -4.60%
2012-11-14 0 25.00 24.95 25.05 24.40 25.15 2,042,500 50,744,062 24.844 14.62 14.59 14.65 14.27 14.71 3,492,896 14.528 1.42%
2012-11-13 0 24.65 24.60 24.65 24.35 25.50 2,206,900 54,294,806 24.602 14.41 14.39 14.41 14.24 14.91 3,774,038 14.386 -2.57%
2012-11-12 0 25.30 25.30 25.35 25.20 25.75 1,022,300 25,940,204 25.374 14.79 14.79 14.82 14.74 15.06 1,748,243 14.838 -1.56%
2012-11-09 0 25.70 25.65 25.70 25.20 25.75 2,149,400 54,809,955 25.500 15.03 15.00 15.03 14.74 15.06 3,675,706 14.911 0.98%
2012-11-08 0 25.45 25.40 25.45 25.40 26.05 1,327,500 34,006,033 25.617 14.88 14.85 14.88 14.85 15.23 2,270,168 14.980 -2.86%
2012-11-07 0 26.20 26.20 26.30 26.00 26.60 1,675,972 44,058,817 26.289 15.32 15.32 15.38 15.20 15.55 2,866,093 15.372 -0.38%
2012-11-06 0 26.30 26.25 26.30 26.05 26.85 903,330 23,817,622 26.366 15.38 15.35 15.38 15.23 15.70 1,544,792 15.418 -1.87%
2012-11-05 0 26.80 26.75 26.85 26.45 27.05 1,490,600 39,998,087 26.834 15.67 15.64 15.70 15.47 15.82 2,549,087 15.691 -0.37%
2012-11-02 0 26.90 26.85 26.90 26.15 27.00 4,812,200 128,792,755 26.764 15.73 15.70 15.73 15.29 15.79 8,229,382 15.650 3.66%
2012-11-01 0 25.95 25.95 26.00 25.20 26.00 1,559,200 40,198,420 25.781 15.17 15.17 15.20 14.74 15.20 2,666,401 15.076 0.97%
2012-10-31 0 25.70 25.60 25.65 25.20 25.75 1,495,000 38,178,245 25.537 15.03 14.97 15.00 14.74 15.06 2,556,612 14.933 3.42%
2012-10-30 0 24.85 24.80 24.85 24.05 25.20 2,912,500 72,619,363 24.934 14.53 14.50 14.53 14.06 14.74 4,980,690 14.580 2.69%
2012-10-29 0 24.20 24.15 24.25 23.90 24.95 2,149,700 52,482,158 24.414 14.15 14.12 14.18 13.98 14.59 3,676,219 14.276 -2.22%
2012-10-26 0 24.75 24.70 24.75 24.50 25.45 2,065,800 51,195,625 24.782 14.47 14.44 14.47 14.33 14.88 3,532,741 14.492 -2.75%
2012-10-25 0 25.45 25.35 25.40 25.25 26.00 1,908,900 48,756,645 25.542 14.88 14.82 14.85 14.77 15.20 3,264,425 14.936 -1.36%
2012-10-24 0 25.80 25.75 25.80 25.45 26.00 2,516,300 64,976,699 25.822 15.09 15.06 15.09 14.88 15.20 4,303,145 15.100 0.58%
2012-10-22 0 25.65 25.55 25.65 24.90 25.85 2,508,300 64,035,957 25.530 15.00 14.94 15.00 14.56 15.12 4,289,464 14.929 1.99%
2012-10-19 0 25.15 25.10 25.15 25.05 25.95 3,004,800 76,470,869 25.450 14.71 14.68 14.71 14.65 15.17 5,138,533 14.882 -1.95%
2012-10-18 0 25.65 25.65 25.70 25.00 26.40 5,084,600 130,403,490 25.647 15.00 15.00 15.03 14.62 15.44 8,695,216 14.997 -2.47%
2012-10-17 0 26.30 26.20 26.30 25.90 26.50 5,687,600 149,251,537 26.242 15.38 15.32 15.38 15.15 15.50 9,726,411 15.345 1.54%
2012-10-16 0 25.90 25.80 25.90 25.30 26.00 1,476,900 38,133,968 25.820 15.15 15.09 15.15 14.79 15.20 2,525,659 15.099 1.37%
2012-10-15 0 25.55 25.55 25.60 25.30 26.00 1,710,100 43,973,620 25.714 14.94 14.94 14.97 14.79 15.20 2,924,456 15.037 0.20%
2012-10-12 0 25.50 25.40 25.55 24.95 25.60 2,271,600 57,375,865 25.258 14.91 14.85 14.94 14.59 14.97 3,884,682 14.770 2.62%
2012-10-11 0 24.85 24.80 24.85 24.70 25.20 2,563,887 63,886,717 24.918 14.53 14.50 14.53 14.44 14.74 4,384,524 14.571 -1.19%
2012-10-10 0 25.15 25.10 25.15 24.60 25.20 2,343,300 58,660,622 25.033 14.71 14.68 14.71 14.39 14.74 4,007,296 14.638 0.80%
2012-10-09 0 24.95 24.90 24.95 24.75 25.60 1,858,175 46,901,669 25.241 14.59 14.56 14.59 14.47 14.97 3,177,680 14.760 0.60%
2012-10-08 0 24.80 24.75 24.80 24.70 25.80 2,339,300 58,463,095 24.992 14.50 14.47 14.50 14.44 15.09 4,000,456 14.614 -2.55%
2012-10-05 0 25.45 25.35 25.45 24.55 25.70 6,892,600 174,411,593 25.304 14.88 14.82 14.88 14.36 15.03 11,787,091 14.797 4.09%
2012-10-04 0 24.45 24.40 24.55 24.30 24.85 1,748,424 43,015,828 24.603 14.30 14.27 14.36 14.21 14.53 2,989,994 14.387 -1.21%
2012-10-03 0 24.75 24.65 24.75 24.60 25.05 1,739,500 42,994,133 24.716 14.47 14.41 14.47 14.39 14.65 2,974,733 14.453 -0.40%
2012-09-28 0 24.85 24.75 24.85 24.20 25.05 7,088,900 175,790,677 24.798 14.53 14.47 14.53 14.15 14.65 12,122,785 14.501 2.05%
2012-09-27 0 24.35 24.30 24.35 22.65 24.55 5,661,824 134,760,442 23.802 14.24 14.21 14.24 13.24 14.36 9,682,331 13.918 6.10%
2012-09-26 0 22.95 22.90 22.95 22.45 23.00 1,993,356 45,568,172 22.860 13.42 13.39 13.42 13.13 13.45 3,408,854 13.368 -0.22%
2012-09-25 0 23.00 22.95 23.00 22.55 23.10 3,047,428 69,927,480 22.946 13.45 13.42 13.45 13.19 13.51 5,211,431 13.418 0.66%
2012-09-24 0 22.85 22.80 22.85 22.10 22.85 1,361,900 30,911,403 22.697 13.36 13.33 13.36 12.92 13.36 2,328,996 13.272 1.56%
2012-09-21 0 22.50 22.40 22.45 21.95 22.50 1,895,200 42,361,615 22.352 13.16 13.10 13.13 12.84 13.16 3,240,997 13.071 2.51%
2012-09-20 0 21.95 21.90 21.95 21.80 22.85 3,806,200 84,081,515 22.091 12.84 12.81 12.84 12.75 13.36 6,509,013 12.918 -3.73%
2012-09-19 0 22.80 22.80 22.85 22.20 23.00 2,164,600 49,154,962 22.709 13.33 13.33 13.36 12.98 13.45 3,701,700 13.279 3.40%
2012-09-18 0 22.05 22.00 22.10 22.00 22.45 1,613,500 35,762,480 22.165 12.89 12.86 12.92 12.86 13.13 2,759,259 12.961 -0.23%
2012-09-17 0 22.10 22.10 22.15 21.95 23.35 3,805,600 85,634,437 22.502 12.92 12.92 12.95 12.84 13.65 6,507,987 13.158 -3.70%
2012-09-14 0 22.95 22.95 23.00 22.80 23.25 6,914,100 159,298,305 23.040 13.42 13.42 13.45 13.33 13.60 11,823,858 13.473 2.91%
2012-09-13 0 22.30 22.30 22.40 22.20 22.60 1,996,308 44,702,220 22.392 13.04 13.04 13.10 12.98 13.22 3,413,902 13.094 0.45%
2012-09-12 0 22.20 22.15 22.20 21.70 22.30 2,447,500 54,035,316 22.078 12.98 12.95 12.98 12.69 13.04 4,185,490 12.910 3.02%
2012-09-11 0 21.55 21.50 21.55 21.35 21.90 1,606,300 34,561,177 21.516 12.60 12.57 12.60 12.48 12.81 2,746,947 12.582 -1.15%
2012-09-10 0 21.80 21.75 21.80 21.70 22.55 1,787,376 39,429,802 22.060 12.75 12.72 12.75 12.69 13.19 3,056,606 12.900 -2.24%
2012-09-07 0 22.30 22.20 22.25 21.65 22.55 5,127,604 113,953,099 22.223 13.04 12.98 13.01 12.66 13.19 8,768,757 12.995 3.48%
2012-09-06 0 21.55 21.50 21.60 21.25 21.95 1,572,900 33,836,530 21.512 12.60 12.57 12.63 12.43 12.84 2,689,829 12.579 -0.46%
2012-09-05 0 21.65 21.65 21.70 21.55 22.25 1,321,300 28,827,030 21.817 12.66 12.66 12.69 12.60 13.01 2,259,566 12.758 -2.70%
2012-09-04 0 22.25 22.25 22.30 22.25 23.10 1,076,400 24,265,980 22.544 13.01 13.01 13.04 13.01 13.51 1,840,760 13.183 -2.63%
2012-09-03 0 22.85 22.85 22.90 22.50 23.20 1,988,100 45,724,615 22.999 13.36 13.36 13.39 13.16 13.57 3,399,866 13.449 -1.72%
2012-08-31 0 23.25 23.15 23.25 22.75 23.30 1,797,038 41,634,643 23.168 13.60 13.54 13.60 13.30 13.62 3,073,129 13.548 2.88%
2012-08-30 0 22.60 22.55 22.60 22.40 23.30 3,857,800 87,988,392 22.808 13.22 13.19 13.22 13.10 13.62 6,597,255 13.337 -0.66%
2012-08-29 0 22.75 22.75 22.80 22.60 23.20 1,015,708 23,222,036 22.863 13.30 13.30 13.33 13.22 13.57 1,736,970 13.369 -1.52%
2012-08-28 0 23.10 23.10 23.15 22.80 23.35 1,213,700 27,979,246 23.053 13.51 13.51 13.54 13.33 13.65 2,075,558 13.480 0.87%
2012-08-27 0 22.90 22.85 22.90 22.60 24.15 2,208,200 51,014,883 23.102 13.39 13.36 13.39 13.22 14.12 3,776,261 13.509 -3.98%
2012-08-24 0 23.85 23.80 23.90 23.80 24.30 653,800 15,616,340 23.886 13.95 13.92 13.98 13.92 14.21 1,118,069 13.967 -1.24%
2012-08-23 0 24.15 24.15 24.20 24.05 24.35 495,200 11,997,370 24.227 14.12 14.12 14.15 14.06 14.24 846,846 14.167 0.84%
2012-08-22 0 23.95 23.90 23.95 23.80 24.25 640,600 15,368,471 23.991 14.00 13.98 14.00 13.92 14.18 1,095,495 14.029 -1.84%
2012-08-21 0 24.40 24.35 24.40 23.90 24.40 1,152,502 27,923,911 24.229 14.27 14.24 14.27 13.98 14.27 1,970,903 14.168 1.88%
2012-08-20 0 23.95 23.95 24.00 23.40 24.20 1,073,700 25,648,383 23.888 14.00 14.00 14.03 13.68 14.15 1,836,143 13.969 0.00%
2012-08-17 0 23.95 23.90 23.95 23.45 24.05 1,527,500 36,302,436 23.766 14.00 13.98 14.00 13.71 14.06 2,612,190 13.897 0.42%
2012-08-16 0 23.85 23.80 23.85 23.70 24.20 956,700 22,784,431 23.816 13.95 13.92 13.95 13.86 14.15 1,636,060 13.926 -0.62%
2012-08-15 0 24.00 23.90 24.00 23.85 24.20 1,557,976 37,379,575 23.992 14.03 13.98 14.03 13.95 14.15 2,664,307 14.030 -1.23%
2012-08-14 0 24.30 24.30 24.35 23.95 24.65 1,846,100 44,745,627 24.238 14.21 14.21 14.24 14.00 14.41 3,157,031 14.173 -0.41%
2012-08-13 0 24.40 24.35 24.50 24.25 25.15 1,863,800 45,925,430 24.641 14.27 14.24 14.33 14.18 14.71 3,187,299 14.409 -2.98%
2012-08-10 0 25.15 25.10 25.15 24.90 25.50 2,479,700 62,482,055 25.197 14.71 14.68 14.71 14.56 14.91 4,240,555 14.734 -0.40%
2012-08-09 0 25.25 25.20 25.25 24.40 25.35 3,744,900 93,493,370 24.966 14.77 14.74 14.77 14.27 14.82 6,404,184 14.599 2.85%
2012-08-08 0 24.55 24.60 24.65 24.25 24.80 2,933,036 71,887,056 24.509 14.36 14.39 14.41 14.18 14.50 5,015,809 14.332 0.79%
2012-08-07 0 24.75 24.70 24.75 24.50 25.15 2,646,200 65,864,085 24.890 14.24 14.21 14.24 14.10 14.47 4,598,265 14.324 1.02%
2012-08-06 0 24.50 24.50 24.60 24.50 24.85 3,309,100 81,541,365 24.642 14.10 14.10 14.16 14.10 14.30 5,750,177 14.181 0.62%
2012-08-03 0 24.35 24.30 24.35 24.00 24.60 2,289,600 55,552,700 24.263 14.01 13.98 14.01 13.81 14.16 3,978,606 13.963 0.21%
2012-08-02 0 24.30 24.25 24.35 24.20 24.90 1,622,700 39,666,362 24.445 13.98 13.96 14.01 13.93 14.33 2,819,743 14.067 -1.22%
2012-08-01 0 24.60 24.55 24.60 24.05 24.90 2,618,400 64,630,237 24.683 14.16 14.13 14.16 13.84 14.33 4,549,957 14.205 1.03%
2012-07-31 0 24.35 24.30 24.35 24.10 25.00 2,306,400 56,656,165 24.565 14.01 13.98 14.01 13.87 14.39 4,007,799 14.136 1.04%
2012-07-30 0 24.10 24.10 24.15 23.75 25.30 3,161,454 76,482,867 24.192 13.87 13.87 13.90 13.67 14.56 5,493,614 13.922 -3.60%
2012-07-27 0 25.00 24.90 24.95 24.40 25.10 4,104,872 102,032,599 24.856 14.39 14.33 14.36 14.04 14.44 7,132,978 14.304 4.38%
2012-07-26 0 23.95 23.85 23.95 23.60 24.40 1,401,200 33,673,526 24.032 13.78 13.73 13.78 13.58 14.04 2,434,846 13.830 0.00%
2012-07-25 0 23.95 23.95 24.00 23.95 25.00 2,836,700 69,571,440 24.525 13.78 13.78 13.81 13.78 14.39 4,929,294 14.114 -2.84%
2012-07-24 0 24.65 24.60 24.65 24.40 25.40 1,713,300 42,280,580 24.678 14.19 14.16 14.19 14.04 14.62 2,977,177 14.202 -1.79%
2012-07-23 0 25.10 25.05 25.10 25.05 26.50 3,029,100 77,315,856 25.524 14.44 14.42 14.44 14.42 15.25 5,263,625 14.689 -7.38%
2012-07-20 0 27.10 27.00 27.05 26.45 27.35 1,179,600 31,820,150 26.975 15.60 15.54 15.57 15.22 15.74 2,049,774 15.524 0.18%
2012-07-19 0 27.05 27.00 27.10 26.50 27.95 6,285,057 171,004,318 27.208 15.57 15.54 15.60 15.25 16.08 10,921,455 15.658 1.31%
2012-07-18 0 26.70 26.60 26.65 26.60 28.15 3,912,200 106,457,709 27.212 15.37 15.31 15.34 15.31 16.20 6,798,175 15.660 -3.61%
2012-07-17 0 27.70 27.70 27.75 27.60 29.60 3,544,200 100,262,728 28.289 15.94 15.94 15.97 15.88 17.03 6,158,707 16.280 -5.78%
2012-07-16 0 29.40 29.25 29.35 29.10 29.65 1,123,600 32,950,562 29.326 16.92 16.83 16.89 16.75 17.06 1,952,464 16.876 0.68%
2012-07-13 0 29.20 29.10 29.20 28.70 29.40 1,064,856 30,910,935 29.028 16.80 16.75 16.80 16.52 16.92 1,850,385 16.705 0.17%
2012-07-12 0 29.15 29.15 29.20 29.05 29.75 780,100 22,903,750 29.360 16.78 16.78 16.80 16.72 17.12 1,355,569 16.896 -1.85%
2012-07-11 0 29.70 29.60 29.70 29.15 30.00 900,400 26,587,984 29.529 17.09 17.03 17.09 16.78 17.26 1,564,612 16.993 -0.34%
2012-07-10 0 29.80 29.80 29.85 29.35 30.20 2,064,700 61,643,896 29.856 17.15 17.15 17.18 16.89 17.38 3,587,800 17.182 -0.83%
2012-07-09 0 30.05 30.00 30.05 29.50 30.70 2,342,100 70,264,305 30.001 17.29 17.26 17.29 16.98 17.67 4,069,834 17.265 -3.53%
2012-07-06 0 31.15 31.10 31.20 29.90 31.35 2,946,400 91,093,010 30.917 17.93 17.90 17.95 17.21 18.04 5,119,918 17.792 3.83%
2012-07-05 0 30.00 29.95 30.00 29.20 30.00 1,915,976 56,892,462 29.694 17.26 17.24 17.26 16.80 17.26 3,329,365 17.088 0.84%
2012-07-04 0 29.75 29.65 29.75 29.55 30.35 550,200 16,378,132 29.768 17.12 17.06 17.12 17.01 17.47 956,075 17.131 -1.98%
2012-07-03 0 30.35 30.20 30.35 29.10 30.40 973,183 29,186,567 29.991 17.47 17.38 17.47 16.75 17.49 1,691,086 17.259 2.71%
2012-06-29 0 29.55 29.50 29.55 28.45 30.00 2,127,372 62,652,674 29.451 17.01 16.98 17.01 16.37 17.26 3,696,704 16.948 3.87%
2012-06-28 0 28.45 28.45 28.50 28.40 29.35 783,900 22,448,267 28.637 16.37 16.37 16.40 16.34 16.89 1,362,172 16.480 -2.07%
2012-06-27 0 29.05 29.05 29.10 28.55 29.15 1,391,100 40,357,150 29.011 16.72 16.72 16.75 16.43 16.78 2,417,295 16.695 0.56%
2012-06-26 0 29.00 28.90 29.00 28.20 29.10 1,081,100 31,015,385 28.689 16.63 16.57 16.63 16.17 16.68 1,885,807 16.447 1.22%
2012-06-25 0 28.65 28.60 28.70 28.60 29.70 1,047,928 30,609,558 29.210 16.42 16.40 16.45 16.40 17.03 1,827,944 16.745 -1.04%
2012-06-22 0 28.95 28.85 28.95 28.35 29.45 949,500 27,414,097 28.872 16.60 16.54 16.60 16.25 16.88 1,656,252 16.552 -0.17%
2012-06-21 0 29.00 29.00 29.05 28.70 30.70 1,752,472 51,302,149 29.274 16.63 16.63 16.65 16.45 17.60 3,056,908 16.782 -5.07%
2012-06-20 0 30.55 30.55 30.60 30.35 31.10 1,669,900 51,266,395 30.700 17.51 17.51 17.54 17.40 17.83 2,912,875 17.600 -0.65%
2012-06-19 0 30.75 30.65 30.70 29.95 30.90 2,225,200 67,812,125 30.475 17.63 17.57 17.60 17.17 17.71 3,881,507 17.471 0.49%
2012-06-18 0 30.60 30.55 30.60 30.20 32.25 2,894,800 89,152,597 30.797 17.54 17.51 17.54 17.31 18.49 5,049,518 17.656 -3.92%
2012-06-15 0 31.85 31.50 31.90 31.05 32.45 2,460,300 77,431,897 31.473 18.26 18.06 18.29 17.80 18.60 4,291,602 18.043 -0.47%
2012-06-14 0 32.00 31.90 32.00 31.70 32.90 1,816,100 58,387,159 32.150 18.35 18.29 18.35 18.17 18.86 3,167,897 18.431 -1.54%
2012-06-13 0 32.50 32.50 32.60 30.95 32.60 3,478,500 111,679,816 32.106 18.63 18.63 18.69 17.74 18.69 6,067,689 18.406 2.36%
2012-06-12 0 31.75 31.75 31.80 31.30 31.95 807,660 25,669,310 31.782 18.20 18.20 18.23 17.94 18.32 1,408,834 18.220 -0.31%
2012-06-11 0 31.85 31.90 31.95 30.70 31.95 2,303,876 72,757,669 31.581 18.26 18.29 18.32 17.60 18.32 4,018,745 18.105 4.26%
2012-06-08 0 30.55 30.50 30.55 30.10 30.80 2,305,600 70,403,675 30.536 17.51 17.49 17.51 17.26 17.66 4,021,752 17.506 1.83%
2012-06-07 0 30.00 29.95 30.00 29.95 30.90 1,603,055 48,347,690 30.160 17.20 17.17 17.20 17.17 17.71 2,796,274 17.290 0.33%
2012-06-06 0 29.90 29.90 29.95 29.35 29.95 753,668 22,342,513 29.645 17.14 17.14 17.17 16.83 17.17 1,314,654 16.995 1.87%
2012-06-05 0 29.35 29.30 29.40 29.10 29.95 874,400 25,867,959 29.584 16.83 16.80 16.85 16.68 17.17 1,525,252 16.960 1.56%
2012-06-04 0 28.90 28.90 28.95 28.50 29.15 5,090,400 148,573,050 29.187 16.57 16.57 16.60 16.34 16.71 8,879,392 16.732 -2.53%
2012-06-01 0 29.65 29.65 29.90 28.90 29.90 11,464,200 337,603,520 29.449 17.00 17.00 17.14 16.57 17.14 19,997,472 16.882 1.19%
2012-05-31 0 29.30 29.15 29.35 28.50 29.60 2,964,513 86,329,248 29.121 16.80 16.71 16.83 16.34 16.97 5,171,121 16.694 0.86%
2012-05-30 0 29.05 29.05 29.15 28.90 29.90 1,758,535 51,413,976 29.237 16.65 16.65 16.71 16.57 17.14 3,067,484 16.761 -2.68%
2012-05-29 0 29.85 29.85 29.90 28.75 30.10 1,703,200 50,426,644 29.607 17.11 17.11 17.14 16.48 17.26 2,970,961 16.973 2.05%
2012-05-28 0 29.25 29.25 29.30 27.70 29.50 2,740,400 78,928,392 28.802 16.77 16.77 16.80 15.88 16.91 4,780,192 16.512 3.91%
2012-05-25 0 28.15 28.10 28.20 27.05 28.20 2,150,600 59,606,010 27.716 16.14 16.11 16.17 15.51 16.17 3,751,379 15.889 2.74%
2012-05-24 0 27.40 27.40 27.50 27.05 27.95 2,292,800 63,185,466 27.558 15.71 15.71 15.77 15.51 16.02 3,999,425 15.799 0.74%
2012-05-23 0 27.20 27.15 27.25 26.95 28.20 1,959,600 53,583,287 27.344 15.59 15.56 15.62 15.45 16.17 3,418,210 15.676 -4.06%
2012-05-22 0 28.35 28.30 28.40 28.05 29.10 3,448,300 98,375,559 28.529 16.25 16.22 16.28 16.08 16.68 6,015,010 16.355 -0.35%
2012-05-21 0 28.45 28.40 28.60 28.35 30.50 3,669,900 105,768,117 28.820 16.31 16.28 16.40 16.25 17.49 6,401,556 16.522 -5.01%
2012-05-18 0 29.95 30.00 30.10 29.40 30.45 2,576,300 77,139,247 29.942 17.17 17.20 17.26 16.85 17.46 4,493,945 17.165 -2.60%
2012-05-17 0 30.75 30.75 30.80 29.65 31.20 3,398,500 104,355,703 30.706 17.63 17.63 17.66 17.00 17.89 5,928,142 17.603 1.82%
2012-05-16 0 30.20 30.20 30.70 29.85 31.80 10,180,000 313,244,844 30.771 17.31 17.31 17.60 17.11 18.23 17,757,389 17.640 -8.21%
2012-05-15 0 32.90 32.90 33.00 31.35 33.55 5,169,466 168,667,871 32.628 18.86 18.86 18.92 17.97 19.23 9,017,310 18.705 0.46%
2012-05-14 0 32.75 32.75 32.80 32.60 34.00 1,744,300 58,613,763 33.603 18.78 18.78 18.80 18.69 19.49 3,042,654 19.264 -2.38%
2012-05-11 0 33.55 33.55 33.60 33.30 35.35 4,052,900 138,093,694 34.073 19.23 19.23 19.26 19.09 20.27 7,069,639 19.533 -2.89%
2012-05-10 0 34.55 34.55 34.60 33.20 34.90 2,289,900 78,753,528 34.392 19.81 19.81 19.84 19.03 20.01 3,994,366 19.716 0.88%
2012-05-09 0 34.25 34.30 34.40 34.00 35.30 3,407,800 117,991,282 34.624 19.63 19.66 19.72 19.49 20.24 5,944,365 19.849 -3.25%
2012-05-08 0 35.40 35.40 35.45 35.00 36.00 2,075,500 73,670,003 35.495 20.29 20.29 20.32 20.06 20.64 3,620,379 20.349 1.29%
2012-05-07 0 34.95 34.90 35.10 34.25 36.15 2,081,556 72,844,531 34.995 20.04 20.01 20.12 19.63 20.72 3,630,943 20.062 -4.25%
2012-05-04 0 36.50 36.45 36.50 36.25 37.40 1,986,012 72,690,936 36.601 20.92 20.90 20.92 20.78 21.44 3,464,282 20.983 -0.82%
2012-05-03 0 36.80 36.75 36.80 35.80 37.20 1,632,050 59,737,087 36.602 21.10 21.07 21.10 20.52 21.33 2,846,851 20.984 0.55%
2012-05-02 0 36.60 36.45 36.60 35.10 36.95 2,820,267 102,530,668 36.355 20.98 20.90 20.98 20.12 21.18 4,919,507 20.842 4.42%
2012-04-30 0 35.05 34.80 35.00 34.10 35.15 947,900 32,964,505 34.776 20.09 19.95 20.06 19.55 20.15 1,653,461 19.937 2.79%
2012-04-27 0 34.10 34.05 34.10 33.95 34.95 2,514,400 86,146,410 34.261 19.55 19.52 19.55 19.46 20.04 4,385,971 19.641 -2.99%
2012-04-26 0 35.15 35.05 35.20 34.55 35.50 2,744,400 96,023,813 34.989 20.15 20.09 20.18 19.81 20.35 4,787,169 20.059 1.44%
2012-04-25 0 34.65 34.60 34.65 34.20 34.80 2,505,466 86,549,230 34.544 19.86 19.84 19.86 19.61 19.95 4,370,387 19.804 1.02%
2012-04-24 0 34.30 34.20 34.30 33.60 35.20 2,917,300 100,269,883 34.371 19.66 19.61 19.66 19.26 20.18 5,088,765 19.704 0.15%
2012-04-23 0 34.25 34.00 34.25 33.75 34.75 1,069,000 36,543,659 34.185 19.63 19.49 19.63 19.35 19.92 1,864,700 19.598 -0.58%
2012-04-20 0 34.45 34.40 34.50 34.20 34.80 2,974,000 102,539,708 34.479 19.75 19.72 19.78 19.61 19.95 5,187,670 19.766 0.58%
2012-04-19 0 34.25 34.25 34.30 32.40 34.70 6,148,600 208,413,923 33.896 19.63 19.63 19.66 18.57 19.89 10,725,254 19.432 5.55%
2012-04-18 0 32.45 32.30 32.45 31.75 33.10 2,660,400 86,527,480 32.524 18.60 18.52 18.60 18.20 18.98 4,640,644 18.646 3.02%
2012-04-17 0 31.50 31.45 31.50 31.20 32.05 922,100 29,130,779 31.592 18.06 18.03 18.06 17.89 18.37 1,608,457 18.111 0.16%
2012-04-16 0 31.45 31.35 31.45 31.35 32.00 987,400 31,166,525 31.564 18.03 17.97 18.03 17.97 18.35 1,722,362 18.095 -3.08%
2012-04-13 0 32.45 32.45 32.55 31.60 33.00 1,881,200 60,666,708 32.249 18.60 18.60 18.66 18.12 18.92 3,281,454 18.488 1.72%
2012-04-12 0 31.90 31.60 31.95 31.40 32.00 1,098,600 34,727,722 31.611 18.29 18.12 18.32 18.00 18.35 1,916,333 18.122 1.27%
2012-04-11 0 31.50 32.00 32.10 31.30 32.10 921,400 29,038,240 31.515 18.06 18.35 18.40 17.94 18.40 1,607,236 18.067 -1.56%
2012-04-10 0 32.00 31.85 32.00 31.50 32.50 1,175,269 37,323,747 31.758 18.35 18.26 18.35 18.06 18.63 2,050,070 18.206 -1.39%
2012-04-05 0 32.45 32.20 32.45 30.60 32.55 939,800 29,760,620 31.667 18.60 18.46 18.60 17.54 18.66 1,639,331 18.154 4.68%
2012-04-03 0 31.00 30.85 31.00 30.20 31.50 1,306,100 40,285,886 30.844 17.77 17.69 17.77 17.31 18.06 2,278,284 17.683 0.65%
2012-04-02 0 30.80 30.70 30.80 30.50 31.45 655,100 20,170,826 30.790 17.66 17.60 17.66 17.49 18.03 1,142,718 17.652 -2.69%
2012-03-30 0 31.65 31.50 31.70 29.30 32.00 2,570,900 78,875,175 30.680 18.14 18.06 18.17 16.80 18.35 4,484,526 17.588 4.46%
2012-03-29 0 30.30 30.25 30.40 28.35 32.00 4,771,400 142,523,622 29.870 17.37 17.34 17.43 16.25 18.35 8,322,948 17.124 -5.61%
2012-03-28 0 32.10 32.10 32.15 31.65 33.00 322,100 10,338,840 32.098 18.40 18.40 18.43 18.14 18.92 561,852 18.401 -1.83%
2012-03-27 0 32.70 32.50 32.70 32.00 33.00 536,650 17,497,660 32.605 18.75 18.63 18.75 18.35 18.92 936,100 18.692 1.71%
2012-03-26 0 32.15 32.00 32.15 31.00 32.25 372,700 11,899,870 31.929 18.43 18.35 18.43 17.77 18.49 650,116 18.304 1.42%
2012-03-23 0 31.70 31.70 31.75 31.45 32.25 555,400 17,658,241 31.794 18.17 18.17 18.20 18.03 18.49 968,807 18.227 -3.21%
2012-03-22 0 32.75 32.50 32.75 32.05 33.00 244,600 7,994,000 32.682 18.78 18.63 18.78 18.37 18.92 426,666 18.736 0.92%
2012-03-21 0 32.45 32.35 33.00 31.80 33.05 298,700 9,626,325 32.227 18.60 18.55 18.92 18.23 18.95 521,035 18.475 -0.76%
2012-03-20 0 32.70 32.70 33.00 32.55 33.35 1,274,100 41,923,575 32.904 18.75 18.75 18.92 18.66 19.12 2,222,465 18.864 -1.80%
2012-03-19 0 33.30 33.20 33.30 33.10 33.95 1,897,133 63,251,274 33.340 19.09 19.03 19.09 18.98 19.46 3,309,247 19.113 0.91%
2012-03-16 0 33.00 32.95 33.60 32.90 33.90 1,624,900 53,825,699 33.126 18.92 18.89 19.26 18.86 19.43 2,834,379 18.990 0.00%
2012-03-15 0 33.00 32.80 33.00 32.00 33.30 2,366,700 77,988,486 32.952 18.92 18.80 18.92 18.35 19.09 4,128,331 18.891 1.07%
2012-03-14 0 32.65 32.35 32.70 32.35 33.45 1,931,900 63,517,780 32.878 18.72 18.55 18.75 18.55 19.18 3,369,892 18.849 2.51%
2012-03-13 0 31.85 31.85 32.05 31.70 32.30 705,700 22,597,265 32.021 18.26 18.26 18.37 18.17 18.52 1,230,981 18.357 -1.85%
2012-03-12 0 32.45 32.35 32.45 32.00 33.25 440,950 14,299,927 32.430 18.60 18.55 18.60 18.35 19.06 769,167 18.591 -1.52%
2012-03-09 0 32.95 32.70 32.95 32.40 33.30 1,401,900 45,715,152 32.609 18.89 18.75 18.89 18.57 19.09 2,445,391 18.694 1.07%
2012-03-08 0 32.60 32.60 32.65 30.85 32.65 1,694,200 54,003,540 31.876 18.69 18.69 18.72 17.69 18.72 2,955,262 18.274 3.99%
2012-03-07 0 31.35 31.35 31.55 30.60 32.45 1,476,471 46,717,813 31.642 17.97 17.97 18.09 17.54 18.60 2,575,469 18.140 -1.72%
2012-03-06 0 31.90 31.90 32.00 31.40 33.50 2,722,200 87,483,988 32.137 18.29 18.29 18.35 18.00 19.20 4,748,445 18.424 -5.76%
2012-03-05 0 33.85 33.80 34.10 33.80 34.90 2,138,500 73,209,005 34.234 19.41 19.38 19.55 19.38 20.01 3,730,273 19.626 -2.31%
2012-03-02 0 34.65 34.55 34.60 33.50 34.90 1,567,200 54,082,770 34.509 19.86 19.81 19.84 19.20 20.01 2,733,731 19.784 3.90%
2012-03-01 0 33.35 33.25 33.35 33.05 34.40 1,847,900 62,170,430 33.644 19.12 19.06 19.12 18.95 19.72 3,223,367 19.287 -2.34%
2012-02-29 0 34.15 34.20 34.25 34.00 34.80 1,193,503 40,901,318 34.270 19.58 19.61 19.63 19.49 19.95 2,081,876 19.646 -1.16%
2012-02-28 0 34.55 34.50 34.60 33.60 35.30 2,830,500 97,510,795 34.450 19.81 19.78 19.84 19.26 20.24 4,937,357 19.750 -0.86%
2012-02-27 0 34.85 34.80 35.00 34.65 36.20 2,015,600 70,863,869 35.158 19.98 19.95 20.06 19.86 20.75 3,515,893 20.155 -2.79%
2012-02-24 0 35.85 35.80 35.90 33.80 35.95 3,990,500 139,832,811 35.041 20.55 20.52 20.58 19.38 20.61 6,960,792 20.089 1.27%
2012-02-23 0 35.40 35.40 35.50 35.00 36.00 500,600 17,730,555 35.419 20.29 20.29 20.35 20.06 20.64 873,217 20.305 -1.12%
2012-02-22 0 35.80 35.75 35.80 34.60 36.30 2,608,300 92,707,440 35.543 20.52 20.49 20.52 19.84 20.81 4,549,764 20.376 2.29%
2012-02-21 0 35.00 35.00 35.05 34.90 35.85 2,130,285 74,975,855 35.195 20.06 20.06 20.09 20.01 20.55 3,715,943 20.177 -1.13%
2012-02-20 0 35.40 35.30 35.40 34.90 36.05 3,379,200 119,669,250 35.413 20.29 20.24 20.29 20.01 20.67 5,894,476 20.302 1.00%
2012-02-17 0 35.05 35.00 35.05 34.30 35.85 8,309,798 290,241,866 34.928 20.09 20.06 20.09 19.66 20.55 14,495,120 20.023 -1.27%
2012-02-16 0 35.50 35.40 35.55 34.65 36.40 5,514,400 195,313,517 35.419 20.35 20.29 20.38 19.86 20.87 9,618,993 20.305 -0.42%
2012-02-15 0 35.65 35.50 36.00 33.20 36.40 5,665,450 199,895,925 35.283 20.44 20.35 20.64 19.03 20.87 9,882,476 20.227 7.06%
2012-02-14 0 33.30 33.20 33.30 32.75 33.80 2,465,800 81,700,265 33.133 19.09 19.03 19.09 18.78 19.38 4,301,196 18.995 0.00%
2012-02-13 0 33.30 33.00 33.05 32.40 33.90 4,329,000 143,208,710 33.081 19.09 18.92 18.95 18.57 19.43 7,551,251 18.965 2.78%
2012-02-10 0 32.40 32.30 32.45 31.65 32.55 4,224,400 135,706,433 32.124 18.57 18.52 18.60 18.14 18.66 7,368,793 18.416 -0.15%
2012-02-09 0 32.45 32.50 32.55 31.65 32.95 2,660,200 85,819,755 32.261 18.60 18.63 18.66 18.14 18.89 4,640,295 18.494 -0.15%
2012-02-08 0 32.50 32.50 32.65 30.65 33.00 6,239,600 200,206,814 32.086 18.63 18.63 18.72 17.57 18.92 10,883,989 18.395 5.18%
2012-02-07 0 30.90 30.85 30.90 30.50 32.10 3,634,600 112,908,036 31.065 17.71 17.69 17.71 17.49 18.40 6,339,981 17.809 -2.83%
2012-02-06 0 31.80 31.65 31.80 31.00 32.20 5,733,300 181,462,253 31.651 18.23 18.14 18.23 17.77 18.46 10,000,829 18.145 1.11%
2012-02-03 0 31.45 31.40 31.45 30.85 32.10 4,128,100 130,387,387 31.585 18.03 18.00 18.03 17.69 18.40 7,200,813 18.107 0.16%
2012-02-02 0 31.40 31.40 31.50 29.10 31.75 9,467,300 287,275,020 30.344 18.00 18.00 18.06 16.68 18.20 16,514,198 17.396 8.46%
2012-02-01 0 28.95 28.90 28.95 28.50 29.80 7,605,700 221,557,165 29.130 16.60 16.57 16.60 16.34 17.08 13,266,933 16.700 1.05%
2012-01-31 0 28.65 28.55 28.65 27.85 29.05 6,317,200 180,845,940 28.628 16.42 16.37 16.42 15.97 16.65 11,019,350 16.412 2.50%
2012-01-30 0 27.95 27.90 28.00 27.75 29.00 4,229,200 118,705,360 28.068 16.02 15.99 16.05 15.91 16.63 7,377,166 16.091 -3.62%
2012-01-27 0 29.00 28.95 29.00 28.15 29.60 2,871,261 82,875,705 28.864 16.63 16.60 16.63 16.14 16.97 5,008,458 16.547 -0.85%
2012-01-26 0 29.25 29.25 29.30 28.35 29.55 4,441,200 128,323,111 28.894 16.77 16.77 16.80 16.25 16.94 7,746,966 16.564 2.63%
2012-01-20 0 28.50 28.45 28.50 28.25 29.25 3,903,124 111,404,124 28.542 16.34 16.31 16.34 16.20 16.77 6,808,378 16.363 -1.55%
2012-01-19 0 28.95 28.85 28.90 28.35 29.80 17,016,500 493,585,714 29.006 16.60 16.54 16.57 16.25 17.08 29,682,575 16.629 3.95%
2012-01-18 0 27.85 27.75 27.80 26.15 28.35 15,674,700 432,546,000 27.595 15.97 15.91 15.94 14.99 16.25 27,342,019 15.820 7.95%
2012-01-17 0 25.80 25.75 25.80 24.80 26.00 2,497,600 63,927,192 25.595 14.79 14.76 14.79 14.22 14.91 4,356,666 14.673 2.79%
2012-01-16 0 25.10 25.00 25.15 24.85 25.45 2,730,400 68,365,927 25.039 14.39 14.33 14.42 14.25 14.59 4,762,748 14.354 0.00%
2012-01-13 0 25.10 25.10 25.20 24.95 25.75 1,057,600 26,659,565 25.208 14.39 14.39 14.45 14.30 14.76 1,844,815 14.451 -2.90%
2012-01-12 0 25.85 25.75 25.85 25.55 25.95 349,000 8,999,945 25.788 14.82 14.76 14.82 14.65 14.88 608,775 14.784 -0.39%
2012-01-11 0 25.95 25.90 25.95 25.10 26.00 366,400 9,469,165 25.844 14.88 14.85 14.88 14.39 14.91 639,126 14.816 0.39%
2012-01-10 0 25.85 25.55 26.00 24.55 26.00 2,376,000 60,447,680 25.441 14.82 14.65 14.91 14.07 14.91 4,144,554 14.585 5.08%
2012-01-09 0 24.60 24.80 24.85 23.35 24.80 649,913 15,589,621 23.987 14.10 14.22 14.25 13.39 14.22 1,133,670 13.751 2.50%
2012-01-06 0 24.00 23.95 24.05 23.45 24.70 2,087,400 49,761,052 23.839 13.76 13.73 13.79 13.44 14.16 3,641,137 13.666 -3.81%
2012-01-05 0 24.95 24.55 25.00 24.55 25.45 124,400 3,092,975 24.863 14.30 14.07 14.33 14.07 14.59 216,996 14.254 -2.35%
2012-01-04 0 25.55 25.55 25.60 25.55 26.00 432,000 11,137,955 25.782 14.65 14.65 14.68 14.65 14.91 753,555 14.781 -1.73%
2012-01-03 0 26.00 25.95 26.00 25.65 26.05 1,751,100 45,481,325 25.973 14.91 14.88 14.91 14.70 14.93 3,054,515 14.890 1.17%
2011-12-30 0 25.70 25.45 25.70 25.30 26.10 2,571,700 66,064,975 25.689 14.73 14.59 14.73 14.50 14.96 4,485,921 14.727 0.59%
2011-12-29 0 25.55 25.35 25.55 24.45 25.95 2,916,700 74,267,795 25.463 14.65 14.53 14.65 14.02 14.88 5,087,719 14.597 3.65%
2011-12-28 0 24.65 24.65 24.70 24.35 24.95 464,400 11,472,770 24.705 14.13 14.13 14.16 13.96 14.30 810,072 14.163 0.61%
2011-12-23 0 24.50 24.35 24.50 24.20 24.85 3,097,800 75,869,876 24.492 14.05 13.96 14.05 13.87 14.25 5,403,619 14.041 1.45%
2011-12-22 0 24.15 24.30 24.45 23.70 24.65 2,936,500 71,009,667 24.182 13.84 13.93 14.02 13.59 14.13 5,122,257 13.863 1.47%
2011-12-21 0 23.80 23.80 23.90 22.95 24.35 6,591,700 156,312,554 23.714 13.64 13.64 13.70 13.16 13.96 11,498,171 13.595 0.21%
2011-12-20 0 23.75 23.75 23.80 23.75 25.40 6,697,100 163,744,450 24.450 13.62 13.62 13.64 13.62 14.56 11,682,025 14.017 -5.38%
2011-12-19 0 25.10 25.10 25.15 25.05 26.20 4,621,115 118,265,438 25.592 14.39 14.39 14.42 14.36 15.02 8,060,799 14.672 -4.92%
2011-12-16 0 26.40 26.25 26.40 25.65 26.60 16,322,700 427,386,942 26.184 15.13 15.05 15.13 14.70 15.25 28,472,352 15.011 2.72%
2011-12-15 0 25.70 25.65 25.75 25.65 26.60 64,515,300 1,685,430,842 26.125 14.73 14.70 14.76 14.70 15.25 112,536,670 14.977

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