BEIJING TONG REN TANG CHINESE MEDICINE COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08138  2013-05-07  2018-05-28  2018-05-29
HK Main 03613  2018-05-29    
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
2026-02-16 0 9.000 9.000 9.050 8.810 9.000 90,000 800,160 8.8907 9.000 9.000 9.050 8.810 9.000 90,000 8.8907 1.93%
2026-02-13 0 8.830 8.830 8.880 8.680 8.980 1,139,000 10,110,440 8.8766 8.830 8.830 8.880 8.680 8.980 1,139,000 8.8766 0.11%
2026-02-12 0 8.820 8.790 8.840 8.790 9.060 756,000 6,698,520 8.8605 8.820 8.790 8.840 8.790 9.060 756,000 8.8605 -2.11%
2026-02-11 0 9.010 8.950 9.010 8.900 9.140 886,000 7,959,444 8.9836 9.010 8.950 9.010 8.900 9.140 886,000 8.9836 -0.33%
2026-02-10 0 9.040 9.000 9.040 8.910 9.080 632,000 5,702,890 9.0236 9.040 9.000 9.040 8.910 9.080 632,000 9.0236 -0.22%
2026-02-09 0 9.060 9.010 9.060 8.920 9.060 1,517,000 13,665,960 9.0085 9.060 9.010 9.060 8.920 9.060 1,517,000 9.0085 2.26%
2026-02-06 0 8.860 8.860 8.920 8.860 9.380 4,891,500 44,149,395 9.0257 8.860 8.860 8.920 8.860 9.380 4,891,500 9.0257 0.45%
2026-02-05 0 8.820 8.810 8.820 8.600 8.820 1,236,000 10,768,440 8.7123 8.820 8.810 8.820 8.600 8.820 1,236,000 8.7123 2.56%
2026-02-04 0 8.600 8.600 8.650 8.550 8.720 859,000 7,425,170 8.6440 8.600 8.600 8.650 8.550 8.720 859,000 8.6440 -0.46%
2026-02-03 0 8.640 8.640 8.650 8.500 8.650 704,000 6,045,630 8.5875 8.640 8.640 8.650 8.500 8.650 704,000 8.5875 1.65%
2026-02-02 0 8.500 8.490 8.570 8.450 8.620 991,000 8,460,405 8.5372 8.500 8.490 8.570 8.450 8.620 991,000 8.5372 -1.39%
2026-01-30 0 8.620 8.550 8.620 8.510 8.660 905,000 7,769,110 8.5847 8.620 8.550 8.620 8.510 8.660 905,000 8.5847 -0.46%
2026-01-29 0 8.660 8.650 8.660 8.360 8.680 1,213,000 10,360,170 8.5409 8.660 8.650 8.660 8.360 8.680 1,213,000 8.5409 1.05%
2026-01-28 0 8.570 8.530 8.570 8.500 8.760 1,670,000 14,271,120 8.5456 8.570 8.530 8.570 8.500 8.760 1,670,000 8.5456 -1.04%
2026-01-27 0 8.660 8.650 8.660 8.580 8.700 870,000 7,507,480 8.6293 8.660 8.650 8.660 8.580 8.700 870,000 8.6293 -0.46%
2026-01-26 0 8.700 8.630 8.700 8.630 8.730 1,104,000 9,569,757 8.6683 8.700 8.630 8.700 8.630 8.730 1,104,000 8.6683 -0.11%
2026-01-23 0 8.710 8.690 8.710 8.640 8.750 940,000 8,158,497 8.6793 8.710 8.690 8.710 8.640 8.750 940,000 8.6793 -0.23%
2026-01-22 0 8.730 8.700 8.740 8.630 8.770 787,000 6,825,165 8.6724 8.730 8.700 8.740 8.630 8.770 787,000 8.6724 0.58%
2026-01-21 0 8.680 8.630 8.680 8.630 8.760 1,193,000 10,338,550 8.6660 8.680 8.630 8.680 8.630 8.760 1,193,000 8.6660 -0.91%
2026-01-20 0 8.760 8.710 8.760 8.640 8.760 497,000 4,322,730 8.6976 8.760 8.710 8.760 8.640 8.760 497,000 8.6976 1.15%
2026-01-19 0 8.660 8.620 8.660 8.610 8.720 924,000 8,003,390 8.6617 8.660 8.620 8.660 8.610 8.720 924,000 8.6617 -0.46%
2026-01-16 0 8.700 8.700 8.740 8.660 8.750 541,000 4,715,310 8.7159 8.700 8.700 8.740 8.660 8.750 541,000 8.7159 -0.11%
2026-01-15 0 8.710 8.710 8.730 8.690 8.780 818,000 7,144,020 8.7335 8.710 8.710 8.730 8.690 8.780 818,000 8.7335 -0.23%
2026-01-14 0 8.730 8.720 8.740 8.620 8.790 1,286,000 11,222,125 8.7264 8.730 8.720 8.740 8.620 8.790 1,286,000 8.7264 0.69%
2026-01-13 0 8.670 8.660 8.670 8.560 8.730 1,060,060 9,175,463 8.6556 8.670 8.660 8.670 8.560 8.730 1,060,060 8.6556 0.58%
2026-01-12 0 8.620 8.620 8.630 8.450 8.650 1,297,300 11,110,120 8.5640 8.620 8.620 8.630 8.450 8.650 1,297,300 8.5640 0.12%
2026-01-09 0 8.610 8.540 8.610 8.480 8.640 920,000 7,874,100 8.5588 8.610 8.540 8.610 8.480 8.640 920,000 8.5588 -0.35%
2026-01-08 0 8.640 8.590 8.640 8.520 8.650 688,000 5,903,960 8.5813 8.640 8.590 8.640 8.520 8.650 688,000 8.5813 0.00%
2026-01-07 0 8.640 8.630 8.650 8.570 8.680 579,000 4,988,420 8.6156 8.640 8.630 8.650 8.570 8.680 579,000 8.6156 -0.35%
2026-01-06 0 8.670 8.640 8.670 8.470 8.680 1,568,000 13,385,430 8.5366 8.670 8.640 8.670 8.470 8.680 1,568,000 8.5366 2.24%
2026-01-05 0 8.480 8.470 8.480 8.410 8.580 1,033,210 8,789,917 8.5074 8.480 8.470 8.480 8.410 8.580 1,033,210 8.5074 0.83%
2026-01-02 0 8.410 8.400 8.410 8.350 8.500 314,000 2,641,690 8.4130 8.410 8.400 8.410 8.350 8.500 314,000 8.4130 -0.59%
2025-12-31 0 8.460 8.460 8.480 8.460 8.520 255,000 2,164,860 8.4896 8.460 8.460 8.480 8.460 8.520 255,000 8.4896 -0.47%
2025-12-30 0 8.500 8.470 8.510 8.420 8.590 1,393,000 11,813,570 8.4807 8.500 8.470 8.510 8.420 8.590 1,393,000 8.4807 -0.70%
2025-12-29 0 8.560 8.550 8.560 8.550 8.680 1,289,000 11,068,175 8.5866 8.560 8.550 8.560 8.550 8.680 1,289,000 8.5866 -1.27%
2025-12-24 0 8.670 8.660 8.700 8.640 8.740 487,285 4,227,406 8.6754 8.670 8.660 8.700 8.640 8.740 487,285 8.6754 0.12%
2025-12-23 0 8.660 8.660 8.670 8.520 8.690 1,569,000 13,565,390 8.6459 8.660 8.660 8.670 8.520 8.690 1,569,000 8.6459 1.64%
2025-12-22 0 8.520 8.520 8.530 8.470 8.580 529,000 4,508,150 8.5220 8.520 8.520 8.530 8.470 8.580 529,000 8.5220 0.12%
2025-12-19 0 8.510 8.510 8.540 8.490 8.600 1,665,000 14,200,360 8.5287 8.510 8.510 8.540 8.490 8.600 1,665,000 8.5287 -0.47%
2025-12-18 0 8.550 8.520 8.550 8.450 8.600 757,000 6,468,040 8.5443 8.550 8.520 8.550 8.450 8.600 757,000 8.5443 0.47%
2025-12-17 0 8.510 8.500 8.510 8.440 8.570 949,000 8,043,660 8.4759 8.510 8.500 8.510 8.440 8.570 949,000 8.4759 0.24%
2025-12-16 0 8.490 8.480 8.490 8.460 8.650 1,067,000 9,083,810 8.5134 8.490 8.480 8.490 8.460 8.650 1,067,000 8.5134 -1.62%
2025-12-15 0 8.630 8.600 8.630 8.550 8.680 1,079,000 9,289,380 8.6092 8.630 8.600 8.630 8.550 8.680 1,079,000 8.6092 0.23%
2025-12-12 0 8.610 8.610 8.620 8.590 8.750 1,046,000 9,053,380 8.6552 8.610 8.610 8.620 8.590 8.750 1,046,000 8.6552 -0.58%
2025-12-11 0 8.660 8.650 8.660 8.650 8.800 445,830 3,873,451 8.6882 8.660 8.650 8.660 8.650 8.800 445,830 8.6882 -0.69%
2025-12-10 0 8.720 8.710 8.730 8.700 8.890 421,000 3,681,110 8.7437 8.720 8.710 8.730 8.700 8.890 421,000 8.7437 -1.02%
2025-12-09 0 8.810 8.810 8.830 8.750 8.910 901,115 7,949,032 8.8213 8.810 8.810 8.830 8.750 8.910 901,115 8.8213 -1.12%
2025-12-08 0 8.910 8.910 8.960 8.910 9.080 434,000 3,894,500 8.9735 8.910 8.910 8.960 8.910 9.080 434,000 8.9735 -1.66%
2025-12-05 0 9.060 9.040 9.060 8.870 9.060 683,000 6,137,770 8.9865 9.060 9.040 9.060 8.870 9.060 683,000 8.9865 1.12%
2025-12-04 0 8.960 8.920 8.960 8.860 8.970 265,000 2,365,640 8.9269 8.960 8.920 8.960 8.860 8.970 265,000 8.9269 0.67%
2025-12-03 0 8.900 8.900 8.920 8.890 9.090 503,105 4,513,552 8.9714 8.900 8.900 8.920 8.890 9.090 503,105 8.9714 -1.55%
2025-12-02 0 9.040 9.040 9.050 9.020 9.090 505,000 4,569,080 9.0477 9.040 9.040 9.050 9.020 9.090 505,000 9.0477 -0.66%
2025-12-01 0 9.100 9.050 9.100 8.920 9.220 972,000 8,855,150 9.1102 9.100 9.050 9.100 8.920 9.220 972,000 9.1102 2.36%
2025-11-28 0 8.890 8.890 8.900 8.770 8.980 646,000 5,730,290 8.8704 8.890 8.890 8.900 8.770 8.980 646,000 8.8704 0.34%
2025-11-27 0 8.860 8.860 8.910 8.850 8.940 894,000 7,926,880 8.8668 8.860 8.860 8.910 8.850 8.940 894,000 8.8668 -0.56%
2025-11-26 0 8.910 8.900 8.930 8.860 9.050 1,045,700 9,381,007 8.9710 8.910 8.900 8.930 8.860 9.050 1,045,700 8.9710 0.56%
2025-11-25 0 8.860 8.860 8.880 8.830 8.930 667,000 5,908,560 8.8584 8.860 8.860 8.880 8.830 8.930 667,000 8.8584 -0.11%
2025-11-24 0 8.870 8.840 8.870 8.800 8.900 578,000 5,108,040 8.8374 8.870 8.840 8.870 8.800 8.900 578,000 8.8374 0.45%
2025-11-21 0 8.830 8.830 8.850 8.820 9.030 902,000 8,032,750 8.9055 8.830 8.830 8.850 8.820 9.030 902,000 8.9055 -2.97%
2025-11-20 0 9.100 9.030 9.100 8.940 9.100 561,000 5,062,320 9.0237 9.100 9.030 9.100 8.940 9.100 561,000 9.0237 1.11%
2025-11-19 0 9.000 8.980 9.000 8.960 9.060 566,000 5,092,420 8.9972 9.000 8.980 9.000 8.960 9.060 566,000 8.9972 -0.66%
2025-11-18 0 9.060 9.040 9.060 9.030 9.240 726,000 6,598,680 9.0891 9.060 9.040 9.060 9.030 9.240 726,000 9.0891 -2.05%
2025-11-17 0 9.250 9.200 9.250 9.150 9.420 814,560 7,496,362 9.2030 9.250 9.200 9.250 9.150 9.420 814,560 9.2030 -0.75%
2025-11-14 0 9.320 9.300 9.320 9.300 9.430 769,000 7,198,540 9.3609 9.320 9.300 9.320 9.300 9.430 769,000 9.3609 -1.17%
2025-11-13 0 9.430 9.420 9.430 9.320 9.500 1,933,000 18,198,490 9.4146 9.430 9.420 9.430 9.320 9.500 1,933,000 9.4146 0.43%
2025-11-12 0 9.390 9.350 9.390 9.260 9.480 3,001,100 28,216,308 9.4020 9.390 9.350 9.390 9.260 9.480 3,001,100 9.4020 1.29%
2025-11-11 0 9.270 9.210 9.270 8.910 9.270 3,112,000 28,462,555 9.1461 9.270 9.210 9.270 8.910 9.270 3,112,000 9.1461 3.46%
2025-11-10 0 8.960 8.940 8.960 8.750 8.970 1,960,000 17,361,650 8.8580 8.960 8.940 8.960 8.750 8.970 1,960,000 8.8580 2.17%
2025-11-07 0 8.770 8.750 8.770 8.720 8.790 953,000 8,343,800 8.7553 8.770 8.750 8.770 8.720 8.790 953,000 8.7553 0.00%
2025-11-06 0 8.770 8.740 8.770 8.650 8.810 807,000 7,067,460 8.7577 8.770 8.740 8.770 8.650 8.810 807,000 8.7577 0.57%
2025-11-05 0 8.720 8.670 8.720 8.580 8.760 468,000 4,052,300 8.6588 8.720 8.670 8.720 8.580 8.760 468,000 8.6588 -0.23%
2025-11-04 0 8.740 8.700 8.740 8.680 8.790 856,108 7,481,677 8.7392 8.740 8.700 8.740 8.680 8.790 856,108 8.7392 0.11%
2025-11-03 0 8.730 8.670 8.730 8.580 8.730 1,327,000 11,466,124 8.6406 8.730 8.670 8.730 8.580 8.730 1,327,000 8.6406 1.16%
2025-10-31 0 8.630 8.630 8.670 8.530 8.670 999,000 8,610,260 8.6189 8.630 8.630 8.670 8.530 8.670 999,000 8.6189 0.94%
2025-10-30 0 8.550 8.510 8.550 8.440 8.640 4,284,000 36,548,370 8.5314 8.550 8.510 8.550 8.440 8.640 4,284,000 8.5314 -1.04%
2025-10-28 0 8.640 8.640 8.660 8.620 8.710 927,945 8,040,681 8.6650 8.640 8.640 8.660 8.620 8.710 927,945 8.6650 0.23%
2025-10-27 0 8.620 8.620 8.650 8.610 8.700 1,786,000 15,457,290 8.6547 8.620 8.620 8.650 8.610 8.700 1,786,000 8.6547 -1.03%
2025-10-24 0 8.710 8.700 8.710 8.660 8.860 1,018,000 8,874,520 8.7176 8.710 8.700 8.710 8.660 8.860 1,018,000 8.7176 -0.80%
2025-10-23 0 8.780 8.760 8.780 8.730 8.860 853,000 7,484,100 8.7739 8.780 8.760 8.780 8.730 8.860 853,000 8.7739 0.00%
2025-10-22 0 8.780 8.750 8.780 8.750 8.880 552,000 4,852,450 8.7907 8.780 8.750 8.780 8.750 8.880 552,000 8.7907 -1.01%
2025-10-21 0 8.870 8.830 8.870 8.810 8.880 733,000 6,480,620 8.8412 8.870 8.830 8.870 8.810 8.880 733,000 8.8412 0.91%
2025-10-20 0 8.790 8.780 8.790 8.730 8.880 869,000 7,643,560 8.7958 8.790 8.780 8.790 8.730 8.880 869,000 8.7958 -0.34%
2025-10-17 0 8.820 8.770 8.820 8.750 9.000 862,000 7,620,410 8.8404 8.820 8.770 8.820 8.750 9.000 862,000 8.8404 -1.12%
2025-10-16 0 8.920 8.920 8.950 8.820 8.950 757,000 6,731,730 8.8926 8.920 8.920 8.950 8.820 8.950 757,000 8.8926 0.90%
2025-10-15 0 8.840 8.830 8.860 8.710 8.990 691,000 6,074,370 8.7907 8.840 8.830 8.860 8.710 8.990 691,000 8.7907 0.34%
2025-10-14 0 8.810 8.800 8.810 8.780 9.060 963,500 8,573,550 8.8983 8.810 8.800 8.810 8.780 9.060 963,500 8.8983 -2.22%
2025-10-13 0 9.010 9.000 9.010 8.690 9.090 2,333,000 20,792,530 8.9124 9.010 9.000 9.010 8.690 9.090 2,333,000 8.9124 1.46%
2025-10-10 0 8.880 8.880 8.890 8.850 9.160 1,729,000 15,601,330 9.0233 8.880 8.880 8.890 8.850 9.160 1,729,000 9.0233 -0.78%
2025-10-09 0 8.950 8.950 8.970 8.720 8.970 1,412,000 12,498,135 8.8514 8.950 8.950 8.970 8.720 8.970 1,412,000 8.8514 3.95%
2025-10-08 0 8.610 8.600 8.610 8.500 8.690 142,000 1,222,640 8.6101 8.610 8.600 8.610 8.500 8.690 142,000 8.6101 -0.92%
2025-10-06 0 8.690 8.680 8.690 8.650 8.790 319,000 2,772,050 8.6898 8.690 8.680 8.690 8.650 8.790 319,000 8.6898 -1.36%
2025-10-03 0 8.810 8.800 8.810 8.760 8.870 195,700 1,725,371 8.8164 8.810 8.800 8.810 8.760 8.870 195,700 8.8164 -0.68%
2025-10-02 0 8.870 8.820 8.870 8.810 8.880 176,890 1,563,999 8.8416 8.870 8.820 8.870 8.810 8.880 176,890 8.8416 -1.33%
2025-09-30 0 8.990 8.950 8.990 8.790 8.990 989,500 8,843,685 8.9375 8.990 8.950 8.990 8.790 8.990 989,500 8.9375 1.81%
2025-09-29 0 8.830 8.820 8.840 8.750 8.980 2,062,000 18,203,320 8.8280 8.830 8.820 8.840 8.750 8.980 2,062,000 8.8280 0.23%
2025-09-26 0 8.810 8.800 8.840 8.750 8.900 581,020 5,132,840 8.8342 8.810 8.800 8.840 8.750 8.900 581,020 8.8342 -0.79%
2025-09-25 0 8.880 8.870 8.890 8.800 8.990 1,510,000 13,450,870 8.9079 8.880 8.870 8.890 8.800 8.990 1,510,000 8.9079 -0.56%
2025-09-24 0 8.930 8.920 8.930 8.800 9.030 1,627,000 14,568,730 8.9544 8.930 8.920 8.930 8.800 9.030 1,627,000 8.9544 0.90%
2025-09-23 0 8.850 8.810 8.850 8.780 8.920 1,238,000 10,955,730 8.8495 8.850 8.810 8.850 8.780 8.920 1,238,000 8.8495 -0.90%
2025-09-22 0 8.930 8.930 8.960 8.900 9.060 903,000 8,073,610 8.9409 8.930 8.930 8.960 8.900 9.060 903,000 8.9409 -0.78%
2025-09-19 0 9.000 9.000 9.060 9.000 9.140 1,154,000 10,432,040 9.0399 9.000 9.000 9.060 9.000 9.140 1,154,000 9.0399 -1.42%
2025-09-18 0 9.130 9.120 9.130 9.020 9.280 1,483,000 13,548,530 9.1359 9.130 9.120 9.130 9.020 9.280 1,483,000 9.1359 -0.65%
2025-09-17 0 9.190 9.170 9.190 9.090 9.240 1,277,000 11,659,180 9.1301 9.190 9.170 9.190 9.090 9.240 1,277,000 9.1301 -0.54%
2025-09-16 0 9.240 9.230 9.250 9.210 9.360 1,426,000 13,193,060 9.2518 9.240 9.230 9.250 9.210 9.360 1,426,000 9.2518 -0.86%
2025-09-15 0 9.320 9.260 9.320 9.260 9.500 2,182,000 20,424,310 9.3604 9.320 9.260 9.320 9.260 9.500 2,182,000 9.3604 -1.48%
2025-09-12 0 9.460 9.460 9.470 9.350 9.500 2,124,000 20,053,780 9.4415 9.460 9.460 9.470 9.350 9.500 2,124,000 9.4415 1.83%
2025-09-11 0 9.290 9.290 9.350 9.010 9.450 2,429,550 22,631,302 9.3150 9.290 9.290 9.350 9.010 9.450 2,429,550 9.3150 1.75%
2025-09-10 0 9.130 9.080 9.140 9.050 9.160 721,000 6,563,600 9.1035 9.130 9.080 9.140 9.050 9.160 721,000 9.1035 -0.22%
2025-09-09 0 9.150 9.090 9.150 9.070 9.240 700,000 6,407,390 9.1534 9.150 9.090 9.150 9.070 9.240 700,000 9.1534 -0.54%
2025-09-08 0 9.200 9.190 9.200 8.990 9.250 1,104,000 10,100,270 9.1488 9.200 9.190 9.200 8.990 9.250 1,104,000 9.1488 1.88%
2025-09-05 0 9.030 8.960 9.030 8.800 9.050 1,869,000 16,645,200 8.9059 9.030 8.960 9.030 8.800 9.050 1,869,000 8.9059 2.61%
2025-09-04 0 8.800 8.780 8.800 8.760 8.940 1,209,000 10,672,690 8.8277 8.800 8.780 8.800 8.760 8.940 1,209,000 8.8277 -1.46%
2025-09-03 0 8.930 8.900 8.930 8.880 9.110 1,097,106 9,819,669 8.9505 8.930 8.900 8.930 8.880 9.110 1,097,106 8.9505 -1.22%
2025-09-02 0 9.040 9.040 9.060 9.030 9.220 770,400 7,008,576 9.0973 9.040 9.040 9.060 9.030 9.220 770,400 9.0973 -1.74%
2025-09-01 0 9.200 9.180 9.200 9.100 9.250 945,000 8,684,830 9.1903 9.200 9.180 9.200 9.100 9.250 945,000 9.1903 0.44%
2025-08-29 0 9.160 9.160 9.170 9.150 9.320 1,039,000 9,595,910 9.2357 9.160 9.160 9.170 9.150 9.320 1,039,000 9.2357 -0.33%
2025-08-28 0 9.190 9.140 9.190 8.990 9.290 2,560,000 23,409,980 9.1445 9.190 9.140 9.190 8.990 9.290 2,560,000 9.1445 -0.33%
2025-08-27 0 9.220 9.200 9.220 9.180 9.700 2,630,000 24,632,860 9.3661 9.220 9.200 9.220 9.180 9.700 2,630,000 9.3661 -4.36%
2025-08-26 0 9.640 9.600 9.640 9.510 9.720 1,963,000 18,885,835 9.6209 9.640 9.600 9.640 9.510 9.720 1,963,000 9.6209 1.26%
2025-08-25 0 9.520 9.500 9.520 9.270 9.540 3,242,000 30,678,420 9.4628 9.520 9.500 9.520 9.270 9.540 3,242,000 9.4628 3.70%
2025-08-22 0 9.180 9.170 9.200 9.160 9.290 871,000 8,012,200 9.1989 9.180 9.170 9.200 9.160 9.290 871,000 9.1989 -1.18%
2025-08-21 0 9.290 9.230 9.290 9.210 9.340 939,000 8,732,050 9.2993 9.290 9.230 9.290 9.210 9.340 939,000 9.2993 0.11%
2025-08-20 0 9.280 9.240 9.280 9.080 9.280 1,291,000 11,830,684 9.1640 9.280 9.240 9.280 9.080 9.280 1,291,000 9.1640 0.98%
2025-08-19 0 9.190 9.170 9.190 9.120 9.410 1,435,602 13,263,298 9.2388 9.190 9.170 9.190 9.120 9.410 1,435,602 9.2388 -1.08%
2025-08-18 0 9.290 9.260 9.290 9.220 9.370 954,000 8,849,230 9.2759 9.290 9.260 9.290 9.220 9.370 954,000 9.2759 0.54%
2025-08-15 0 9.240 9.230 9.240 9.110 9.250 873,000 8,017,700 9.1841 9.240 9.230 9.240 9.110 9.250 873,000 9.1841 0.98%
2025-08-14 0 9.150 9.150 9.160 9.150 9.340 656,000 6,054,500 9.2294 9.150 9.150 9.160 9.150 9.340 656,000 9.2294 -0.97%
2025-08-13 0 9.240 9.240 9.250 9.160 9.250 1,113,510 10,245,681 9.2012 9.240 9.240 9.250 9.160 9.250 1,113,510 9.2012 1.43%
2025-08-12 0 9.110 9.110 9.130 9.110 9.240 500,000 4,581,160 9.1623 9.110 9.110 9.130 9.110 9.240 500,000 9.1623 -0.44%
2025-08-11 0 9.150 9.120 9.150 9.060 9.180 776,000 7,073,340 9.1151 9.150 9.120 9.150 9.060 9.180 776,000 9.1151 0.66%
2025-08-08 0 9.090 9.090 9.100 9.060 9.220 795,000 7,254,500 9.1252 9.090 9.090 9.100 9.060 9.220 795,000 9.1252 -1.73%
2025-08-07 0 9.250 9.240 9.260 9.070 9.290 765,177 7,037,185 9.1968 9.250 9.240 9.260 9.070 9.290 765,177 9.1968 1.31%
2025-08-06 0 9.130 9.130 9.150 9.090 9.220 847,000 7,747,920 9.1475 9.130 9.130 9.150 9.090 9.220 847,000 9.1475 -0.98%
2025-08-05 0 9.220 9.200 9.220 9.050 9.260 1,341,592 12,245,391 9.1275 9.220 9.200 9.220 9.050 9.260 1,341,592 9.1275 0.66%
2025-08-04 0 9.160 9.150 9.160 8.950 9.180 1,347,000 12,223,500 9.0746 9.160 9.150 9.160 8.950 9.180 1,347,000 9.0746 -0.11%
2025-08-01 0 9.170 9.140 9.170 9.110 9.420 1,419,040 13,184,541 9.2912 9.170 9.140 9.170 9.110 9.420 1,419,040 9.2912 0.33%
2025-07-31 0 9.140 9.140 9.170 9.130 9.470 1,442,000 13,337,615 9.2494 9.140 9.140 9.170 9.130 9.470 1,442,000 9.2494 -3.18%
2025-07-30 0 9.440 9.420 9.440 9.320 9.660 2,745,000 26,079,410 9.5007 9.440 9.420 9.440 9.320 9.660 2,745,000 9.5007 0.00%
2025-07-29 0 9.440 9.440 9.450 9.240 9.460 1,242,000 11,632,070 9.3656 9.440 9.440 9.450 9.240 9.460 1,242,000 9.3656 1.07%
2025-07-28 0 9.340 9.340 9.350 9.300 9.410 883,000 8,243,700 9.3360 9.340 9.340 9.350 9.300 9.410 883,000 9.3360 -0.95%
2025-07-25 0 9.430 9.380 9.430 9.360 9.600 2,179,380 20,596,693 9.4507 9.430 9.380 9.430 9.360 9.600 2,179,380 9.4507 0.00%
2025-07-24 0 9.430 9.380 9.430 9.270 9.430 1,487,000 13,911,095 9.3551 9.430 9.380 9.430 9.270 9.430 1,487,000 9.3551 1.62%
2025-07-23 0 9.280 9.280 9.310 9.280 9.430 1,375,000 12,842,990 9.3404 9.280 9.280 9.310 9.280 9.430 1,375,000 9.3404 -0.96%
2025-07-22 0 9.370 9.370 9.380 9.320 9.470 1,004,000 9,422,000 9.3845 9.370 9.370 9.380 9.320 9.470 1,004,000 9.3845 0.00%
2025-07-21 0 9.370 9.360 9.370 9.260 9.540 1,382,000 12,927,110 9.3539 9.370 9.360 9.370 9.260 9.540 1,382,000 9.3539 -1.58%
2025-07-18 0 9.520 9.470 9.520 9.440 9.620 1,586,000 15,063,440 9.4978 9.520 9.470 9.520 9.440 9.620 1,586,000 9.4978 -0.10%
2025-07-17 0 9.530 9.490 9.530 9.300 9.570 1,634,120 15,463,699 9.4630 9.530 9.490 9.530 9.300 9.570 1,634,120 9.4630 1.06%
2025-07-16 0 9.430 9.420 9.430 9.120 9.500 2,506,000 23,479,070 9.3691 9.430 9.420 9.430 9.120 9.500 2,506,000 9.3691 2.84%
2025-07-15 0 9.170 9.160 9.170 9.100 9.220 1,012,350 9,280,868 9.1676 9.170 9.160 9.170 9.100 9.220 1,012,350 9.1676 -0.65%
2025-07-14 0 9.230 9.180 9.230 9.070 9.340 1,544,000 14,212,120 9.2047 9.230 9.180 9.230 9.070 9.340 1,544,000 9.2047 1.76%
2025-07-11 0 9.070 9.050 9.070 8.950 9.130 1,484,000 13,469,420 9.0764 9.070 9.050 9.070 8.950 9.130 1,484,000 9.0764 0.89%
2025-07-10 0 8.990 8.980 8.990 8.880 9.040 543,000 4,867,660 8.9644 8.990 8.980 8.990 8.880 9.040 543,000 8.9644 0.33%
2025-07-09 0 8.960 8.960 8.970 8.740 9.030 1,520,000 13,622,950 8.9625 8.960 8.960 8.970 8.740 9.030 1,520,000 8.9625 1.82%
2025-07-08 0 8.800 8.790 8.800 8.750 8.930 1,127,579 9,912,165 8.7907 8.800 8.790 8.800 8.750 8.930 1,127,579 8.7907 -1.12%
2025-07-07 0 8.900 8.900 8.910 8.800 8.920 877,000 7,785,080 8.8769 8.900 8.900 8.910 8.800 8.920 877,000 8.8769 0.68%
2025-07-04 0 8.840 8.840 8.850 8.770 8.910 987,000 8,695,639 8.8102 8.840 8.840 8.850 8.770 8.910 987,000 8.8102 -0.56%
2025-07-03 0 8.890 8.870 8.900 8.780 8.910 1,120,107 9,919,079 8.8555 8.890 8.870 8.900 8.780 8.910 1,120,107 8.8555 0.34%
2025-07-02 0 8.860 8.830 8.860 8.700 8.860 1,740,000 15,278,910 8.7810 8.860 8.830 8.860 8.700 8.860 1,740,000 8.7810 2.19%
2025-06-30 0 8.670 8.670 8.710 8.560 8.720 743,000 6,424,220 8.6463 8.670 8.670 8.710 8.560 8.720 743,000 8.6463 0.58%
2025-06-27 0 8.620 8.610 8.620 8.600 8.730 760,000 6,574,070 8.6501 8.620 8.610 8.620 8.600 8.730 760,000 8.6501 -1.26%
2025-06-26 0 8.730 8.700 8.730 8.610 8.750 1,207,961 10,499,902 8.6923 8.730 8.700 8.730 8.610 8.750 1,207,961 8.6923 0.46%
2025-06-25 0 8.690 8.680 8.690 8.490 8.690 1,703,000 14,599,135 8.5726 8.690 8.680 8.690 8.490 8.690 1,703,000 8.5726 2.24%
2025-06-24 0 8.500 8.480 8.500 8.410 8.530 1,717,000 14,539,360 8.4679 8.500 8.480 8.500 8.410 8.530 1,717,000 8.4679 1.07%
2025-06-23 0 8.410 8.380 8.410 8.280 8.410 1,216,440 10,123,666 8.3224 8.410 8.380 8.410 8.280 8.410 1,216,440 8.3224 0.48%
2025-06-20 0 8.370 8.370 8.380 8.360 8.490 706,000 5,926,170 8.3940 8.370 8.370 8.380 8.360 8.490 706,000 8.3940 0.12%
2025-06-19 0 8.360 8.350 8.360 8.320 8.550 1,204,000 10,144,860 8.4260 8.360 8.350 8.360 8.320 8.550 1,204,000 8.4260 -1.88%
2025-06-18 0 8.520 8.520 8.530 8.510 8.620 1,428,000 12,238,080 8.5701 8.520 8.520 8.530 8.510 8.620 1,428,000 8.5701 -1.16%
2025-06-17 0 8.620 8.620 8.630 8.600 8.800 1,179,000 10,226,410 8.6738 8.620 8.620 8.630 8.600 8.800 1,179,000 8.6738 -1.71%
2025-06-16 0 8.770 8.720 8.770 8.550 8.770 1,069,000 9,272,950 8.6744 8.770 8.720 8.770 8.550 8.770 1,069,000 8.6744 1.15%
2025-06-13 0 8.670 8.670 8.700 8.590 8.840 1,349,000 11,721,020 8.6887 8.670 8.670 8.700 8.590 8.840 1,349,000 8.6887 -1.25%
2025-06-12 0 8.780 8.780 8.790 8.670 8.870 2,600,000 22,881,080 8.8004 8.780 8.780 8.790 8.670 8.870 2,600,000 8.8004 0.69%
2025-06-11 0 8.720 8.720 8.750 8.660 8.860 1,694,000 14,822,288 8.7499 8.720 8.720 8.750 8.660 8.860 1,694,000 8.7499 -0.80%
2025-06-10 0 8.790 8.770 8.800 8.710 8.950 1,819,000 16,025,640 8.8101 8.790 8.770 8.800 8.710 8.950 1,819,000 8.8101 1.15%
2025-06-09 0 8.690 8.690 8.730 8.530 8.740 952,000 8,249,030 8.6649 8.690 8.690 8.730 8.530 8.740 952,000 8.6649 2.12%
2025-06-06 0 8.510 8.500 8.530 8.420 8.580 1,113,000 9,437,840 8.4796 8.510 8.500 8.530 8.420 8.580 1,113,000 8.4796 0.35%
2025-06-05 0 8.480 8.480 8.500 8.440 8.740 1,650,000 14,076,120 8.5310 8.480 8.480 8.500 8.440 8.740 1,650,000 8.5310 -0.24%
2025-06-04 0 8.850 8.850 8.860 8.750 8.900 1,818,000 16,062,540 8.8353 8.500 8.500 8.510 8.404 8.548 1,892,859 8.4859 1.49%
2025-06-03 0 8.720 8.720 8.740 8.610 8.810 1,218,100 10,632,014 8.7284 8.375 8.375 8.394 8.269 8.462 1,268,257 8.3832 1.63%
2025-06-02 0 8.580 8.530 8.580 8.400 8.750 442,100 3,756,182 8.4962 8.241 8.193 8.241 8.068 8.404 460,304 8.1602 -2.72%
2025-05-30 0 8.820 8.800 8.820 8.750 8.870 848,873 7,476,997 8.8081 8.471 8.452 8.471 8.404 8.519 883,827 8.4598 0.34%
2025-05-29 0 8.790 8.760 8.790 8.680 8.790 825,000 7,209,280 8.7385 8.442 8.414 8.442 8.337 8.442 858,971 8.3929 0.23%
2025-05-28 0 8.770 8.730 8.770 8.710 8.800 716,000 6,266,310 8.7518 8.423 8.385 8.423 8.366 8.452 745,482 8.4057 0.23%
2025-05-27 0 8.750 8.750 8.770 8.660 8.800 851,200 7,435,726 8.7356 8.404 8.404 8.423 8.318 8.452 886,249 8.3901 0.81%
2025-05-26 0 8.680 8.670 8.680 8.630 8.850 755,000 6,607,620 8.7518 8.337 8.327 8.337 8.289 8.500 786,088 8.4057 -1.03%
2025-05-23 0 8.770 8.770 8.780 8.660 8.860 1,333,000 11,695,650 8.7739 8.423 8.423 8.433 8.318 8.510 1,387,888 8.4269 1.74%
2025-05-22 0 8.620 8.620 8.650 8.580 8.750 1,360,000 11,770,400 8.6547 8.279 8.279 8.308 8.241 8.404 1,416,000 8.3124 -1.15%
2025-05-21 0 8.720 8.710 8.720 8.700 8.890 1,196,000 10,471,250 8.7552 8.375 8.366 8.375 8.356 8.538 1,245,247 8.4090 0.23%
2025-05-20 0 8.700 8.700 8.750 8.620 8.760 801,000 6,979,300 8.7132 8.356 8.356 8.404 8.279 8.414 833,982 8.3686 0.58%
2025-05-19 0 8.650 8.650 8.690 8.580 8.730 646,000 5,596,957 8.6640 8.308 8.308 8.346 8.241 8.385 672,600 8.3214 0.35%
2025-05-16 0 8.620 8.620 8.630 8.510 8.630 476,000 4,086,630 8.5854 8.279 8.279 8.289 8.173 8.289 495,600 8.2458 0.00%
2025-05-15 0 8.620 8.610 8.620 8.570 8.630 654,000 5,626,410 8.6031 8.279 8.269 8.279 8.231 8.289 680,929 8.2628 0.23%
2025-05-14 0 8.600 8.580 8.600 8.520 8.630 1,160,000 9,964,060 8.5897 8.260 8.241 8.260 8.183 8.289 1,207,765 8.2500 1.42%
2025-05-13 0 8.480 8.480 8.510 8.480 8.610 604,000 5,152,730 8.5310 8.145 8.145 8.173 8.145 8.269 628,871 8.1936 -1.28%
2025-05-12 0 8.590 8.590 8.620 8.530 8.640 700,000 6,008,950 8.5842 8.250 8.250 8.279 8.193 8.298 728,824 8.2447 0.00%
2025-05-09 0 8.590 8.590 8.600 8.580 8.680 431,000 3,719,380 8.6297 8.250 8.250 8.260 8.241 8.337 448,747 8.2884 -0.58%
2025-05-08 0 8.640 8.640 8.670 8.600 8.680 671,000 5,794,050 8.6349 8.298 8.298 8.327 8.260 8.337 698,629 8.2935 0.93%
2025-05-07 0 8.560 8.560 8.590 8.530 8.640 739,000 6,348,500 8.5907 8.221 8.221 8.250 8.193 8.298 769,429 8.2509 0.35%
2025-05-06 0 8.530 8.530 8.560 8.430 8.600 716,000 6,111,820 8.5361 8.193 8.193 8.221 8.097 8.260 745,482 8.1985 0.12%
2025-05-02 0 8.520 8.520 8.550 8.340 8.520 307,000 2,582,880 8.4133 8.183 8.183 8.212 8.010 8.183 319,641 8.0806 1.07%
2025-04-30 0 8.430 8.410 8.430 8.380 8.470 714,100 6,004,009 8.4078 8.097 8.077 8.097 8.049 8.135 743,504 8.0753 0.48%
2025-04-29 0 8.390 8.390 8.430 8.370 8.580 609,000 5,151,790 8.4594 8.058 8.058 8.097 8.039 8.241 634,076 8.1249 -1.64%
2025-04-28 0 8.530 8.520 8.530 8.500 8.650 909,000 7,780,290 8.5592 8.193 8.183 8.193 8.164 8.308 946,429 8.2207 -0.70%
2025-04-25 0 8.590 8.580 8.600 8.580 8.790 759,290 6,565,408 8.6468 8.250 8.241 8.260 8.241 8.442 790,555 8.3048 -1.49%
2025-04-24 0 8.720 8.720 8.730 8.680 8.820 680,652 5,944,078 8.7329 8.375 8.375 8.385 8.337 8.471 708,679 8.3875 -0.46%
2025-04-23 0 8.760 8.750 8.760 8.720 8.840 1,330,000 11,665,260 8.7709 8.414 8.404 8.414 8.375 8.490 1,384,765 8.4240 0.23%
2025-04-22 0 8.740 8.720 8.740 8.480 8.760 1,938,000 16,869,309 8.7045 8.394 8.375 8.394 8.145 8.414 2,017,800 8.3602 3.07%
2025-04-17 0 8.480 8.480 8.490 8.350 8.520 718,000 6,067,349 8.4503 8.145 8.145 8.154 8.020 8.183 747,565 8.1162 0.71%
2025-04-16 0 8.420 8.370 8.420 8.330 8.570 932,000 7,832,310 8.4038 8.087 8.039 8.087 8.001 8.231 970,376 8.0714 -1.52%
2025-04-15 0 8.550 8.500 8.550 8.490 8.640 1,345,572 11,479,819 8.5316 8.212 8.164 8.212 8.154 8.298 1,400,978 8.1941 0.12%
2025-04-14 0 8.540 8.540 8.550 8.510 8.710 1,487,000 12,795,180 8.6047 8.202 8.202 8.212 8.173 8.366 1,548,229 8.2644 0.47%
2025-04-11 0 8.500 8.490 8.500 8.440 8.580 1,237,000 10,532,889 8.5149 8.164 8.154 8.164 8.106 8.241 1,287,935 8.1781 0.12%
2025-04-10 0 8.490 8.480 8.500 8.440 8.700 1,614,000 13,823,610 8.5648 8.154 8.145 8.164 8.106 8.356 1,680,459 8.2261 -1.16%
2025-04-09 0 8.590 8.530 8.600 8.180 8.600 2,245,000 18,844,620 8.3940 8.250 8.193 8.260 7.856 8.260 2,337,441 8.0621 2.38%
2025-04-08 0 8.390 8.350 8.390 8.180 8.430 2,477,000 20,589,880 8.3124 8.058 8.020 8.058 7.856 8.097 2,578,994 7.9837 2.44%
2025-04-07 0 8.190 8.140 8.190 8.110 8.500 3,698,000 30,660,800 8.2912 7.866 7.818 7.866 7.789 8.164 3,850,271 7.9633 -7.87%
2025-04-03 0 8.890 8.830 8.890 8.720 8.930 2,284,000 20,092,870 8.7972 8.538 8.481 8.538 8.375 8.577 2,378,047 8.4493 0.68%
2025-04-02 0 8.830 8.830 8.840 8.740 9.010 3,863,059 34,228,777 8.8605 8.481 8.481 8.490 8.394 8.654 4,022,126 8.5101 -0.23%
2025-04-01 0 8.850 8.810 8.850 8.510 8.880 2,503,000 21,927,413 8.7605 8.500 8.462 8.500 8.173 8.529 2,606,065 8.4140 3.75%
2025-03-31 0 8.530 8.520 8.540 8.400 8.800 1,709,000 14,566,530 8.5234 8.193 8.183 8.202 8.068 8.452 1,779,371 8.1863 -2.40%
2025-03-28 0 8.740 8.730 8.750 8.680 8.870 2,002,000 17,555,910 8.7692 8.394 8.385 8.404 8.337 8.519 2,084,435 8.4224 0.81%
2025-03-27 0 8.670 8.660 8.670 8.650 8.780 1,298,200 11,308,418 8.7108 8.327 8.318 8.327 8.308 8.433 1,351,655 8.3663 -0.34%
2025-03-26 0 8.700 8.700 8.730 8.490 8.790 2,035,000 17,706,050 8.7008 8.356 8.356 8.385 8.154 8.442 2,118,794 8.3567 1.40%
2025-03-25 0 8.580 8.550 8.580 8.440 8.750 1,151,000 9,862,150 8.5683 8.241 8.212 8.241 8.106 8.404 1,198,394 8.2295 0.23%
2025-03-24 0 8.560 8.520 8.560 8.440 8.760 2,051,000 17,483,690 8.5245 8.221 8.183 8.221 8.106 8.414 2,135,453 8.1873 -2.28%
2025-03-21 0 8.760 8.710 8.760 8.600 9.440 8,472,000 75,342,090 8.8931 8.414 8.366 8.414 8.260 9.067 8,820,847 8.5414 1.62%
2025-03-20 0 8.620 8.620 8.640 8.590 8.800 2,080,000 18,143,650 8.7229 8.279 8.279 8.298 8.250 8.452 2,165,647 8.3779 -0.69%
2025-03-19 0 8.680 8.630 8.680 8.480 8.690 1,353,000 11,624,970 8.5920 8.337 8.289 8.337 8.145 8.346 1,408,712 8.2522 1.88%
2025-03-18 0 8.520 8.470 8.520 8.450 8.570 1,097,000 9,336,810 8.5112 8.183 8.135 8.183 8.116 8.231 1,142,171 8.1746 0.35%
2025-03-17 0 8.490 8.450 8.490 8.440 8.630 1,373,000 11,720,340 8.5363 8.154 8.116 8.154 8.106 8.289 1,429,535 8.1987 -0.59%
2025-03-14 0 8.540 8.530 8.540 8.350 8.540 2,216,000 18,758,940 8.4652 8.202 8.193 8.202 8.020 8.202 2,307,247 8.1304 2.77%
2025-03-13 0 8.310 8.280 8.310 8.230 8.440 752,000 6,251,040 8.3126 7.981 7.953 7.981 7.905 8.106 782,965 7.9838 -0.72%
2025-03-12 0 8.370 8.320 8.370 8.310 8.470 796,000 6,689,159 8.4035 8.039 7.991 8.039 7.981 8.135 828,776 8.0711 -0.95%
2025-03-11 0 8.450 8.420 8.450 8.250 8.450 1,022,000 8,521,975 8.3385 8.116 8.087 8.116 7.924 8.116 1,064,082 8.0088 1.68%
2025-03-10 0 8.310 8.290 8.310 8.180 8.330 726,000 6,003,320 8.2690 7.981 7.962 7.981 7.856 8.001 755,894 7.9420 0.36%
2025-03-07 0 8.280 8.280 8.290 8.150 8.350 1,550,000 12,815,197 8.2679 7.953 7.953 7.962 7.828 8.020 1,613,824 7.9409 0.98%
2025-03-06 0 8.200 8.180 8.200 8.140 8.230 752,000 6,146,360 8.1734 7.876 7.856 7.876 7.818 7.905 782,965 7.8501 0.86%
2025-03-05 0 8.130 8.130 8.140 7.990 8.150 627,125 5,085,321 8.1089 7.808 7.808 7.818 7.674 7.828 652,948 7.7883 1.12%
2025-03-04 0 8.040 8.030 8.040 7.970 8.050 824,000 6,593,369 8.0017 7.722 7.712 7.722 7.655 7.732 857,929 7.6852 0.12%
2025-03-03 0 8.030 8.020 8.030 7.970 8.130 1,297,833 10,433,354 8.0391 7.712 7.703 7.712 7.655 7.808 1,351,273 7.7211 0.37%
2025-02-28 0 8.000 8.000 8.030 8.000 8.220 2,069,833 16,664,518 8.0511 7.684 7.684 7.712 7.684 7.895 2,155,061 7.7327 -2.68%
2025-02-27 0 8.220 8.170 8.230 8.140 8.270 1,117,000 9,164,478 8.2045 7.895 7.847 7.905 7.818 7.943 1,162,994 7.8801 0.61%
2025-02-26 0 8.170 8.160 8.180 8.090 8.170 894,000 7,266,360 8.1279 7.847 7.837 7.856 7.770 7.847 930,812 7.8065 1.11%
2025-02-25 0 8.080 8.070 8.080 8.040 8.180 1,345,000 10,910,970 8.1122 7.760 7.751 7.760 7.722 7.856 1,400,382 7.7914 -1.70%
2025-02-24 0 8.220 8.220 8.230 8.100 8.250 1,702,200 13,924,520 8.1803 7.895 7.895 7.905 7.780 7.924 1,772,291 7.8568 -0.12%
2025-02-21 0 8.230 8.230 8.240 8.070 8.290 1,323,000 10,803,750 8.1661 7.905 7.905 7.914 7.751 7.962 1,377,476 7.8431 0.98%
2025-02-20 0 8.150 8.120 8.150 8.120 8.310 1,384,000 11,365,280 8.2119 7.828 7.799 7.828 7.799 7.981 1,440,988 7.8871 0.12%
2025-02-19 0 8.140 8.140 8.170 8.100 8.210 1,611,000 13,120,677 8.1444 7.818 7.818 7.847 7.780 7.885 1,677,335 7.8223 -0.85%
2025-02-18 0 8.210 8.190 8.210 8.120 8.270 1,948,000 15,934,229 8.1798 7.885 7.866 7.885 7.799 7.943 2,028,212 7.8563 -0.48%
2025-02-17 0 8.250 8.240 8.250 8.150 8.460 2,541,000 21,144,920 8.3215 7.924 7.914 7.924 7.828 8.125 2,645,629 7.9924 -0.96%
2025-02-14 0 8.330 8.320 8.330 8.200 8.330 1,208,000 9,972,800 8.2556 8.001 7.991 8.001 7.876 8.001 1,257,741 7.9291 2.21%
2025-02-13 0 8.150 8.140 8.170 8.100 8.320 1,529,000 12,581,615 8.2287 7.828 7.818 7.847 7.780 7.991 1,591,959 7.9032 -0.49%
2025-02-12 0 8.190 8.190 8.250 8.120 8.250 496,000 4,069,620 8.2049 7.866 7.866 7.924 7.799 7.924 516,424 7.8804 0.00%
2025-02-11 0 8.190 8.180 8.210 8.160 8.350 543,000 4,465,130 8.2231 7.866 7.856 7.885 7.837 8.020 565,359 7.8979 -1.68%
2025-02-10 0 8.330 8.330 8.360 8.240 8.380 1,086,000 9,028,059 8.3131 8.001 8.001 8.029 7.914 8.049 1,130,718 7.9844 0.36%
2025-02-07 0 8.300 8.300 8.330 8.250 8.370 789,000 6,559,818 8.3141 7.972 7.972 8.001 7.924 8.039 821,488 7.9853 -0.48%
2025-02-06 0 8.340 8.310 8.340 8.180 8.340 963,560 7,972,275 8.2738 8.010 7.981 8.010 7.856 8.010 1,003,236 7.9466 1.71%
2025-02-05 0 8.200 8.200 8.220 8.120 8.290 801,000 6,578,210 8.2125 7.876 7.876 7.895 7.799 7.962 833,982 7.8877 0.37%
2025-02-04 0 8.170 8.140 8.170 8.160 8.350 279,040 2,297,884 8.2350 7.847 7.818 7.847 7.837 8.020 290,530 7.9093 -1.57%
2025-02-03 0 8.300 8.180 8.300 8.180 8.320 102,000 841,964 8.2545 7.972 7.856 7.972 7.856 7.991 106,200 7.9281 0.00%
2025-01-28 0 8.300 8.260 8.300 8.310 8.310 8,000 66,480 8.3100 7.972 7.933 7.972 7.981 7.981 8,329 7.9814 -0.12%
2025-01-27 0 8.310 8.250 8.310 8.090 8.310 1,133,000 9,317,080 8.2234 7.981 7.924 7.981 7.770 7.981 1,179,653 7.8982 3.10%
2025-01-24 0 8.060 8.060 8.080 8.010 8.110 465,000 3,755,420 8.0762 7.741 7.741 7.760 7.693 7.789 484,147 7.7568 0.75%
2025-01-23 0 8.000 7.980 8.000 7.980 8.120 575,000 4,611,890 8.0207 7.684 7.664 7.684 7.664 7.799 598,676 7.7035 -0.37%
2025-01-22 0 8.030 8.010 8.040 8.000 8.110 534,000 4,283,880 8.0222 7.712 7.693 7.722 7.684 7.789 555,988 7.7050 -0.62%
2025-01-21 0 8.080 8.060 8.080 8.020 8.120 744,473 6,013,328 8.0773 7.760 7.741 7.760 7.703 7.799 775,128 7.7579 -0.12%
2025-01-20 0 8.090 8.050 8.090 8.050 8.150 663,000 5,359,510 8.0837 7.770 7.732 7.770 7.732 7.828 690,300 7.7640 0.62%
2025-01-17 0 8.040 8.040 8.050 8.000 8.160 665,000 5,384,690 8.0973 7.722 7.722 7.732 7.684 7.837 692,382 7.7770 0.00%
2025-01-16 0 8.040 8.030 8.040 8.010 8.150 757,000 6,094,740 8.0512 7.722 7.712 7.722 7.693 7.828 788,171 7.7328 0.12%
2025-01-15 0 8.030 8.010 8.030 7.980 8.190 734,000 5,886,670 8.0200 7.712 7.693 7.712 7.664 7.866 764,224 7.7028 -0.99%
2025-01-14 0 8.110 8.070 8.120 7.990 8.150 344,000 2,775,990 8.0697 7.789 7.751 7.799 7.674 7.828 358,165 7.7506 1.50%
2025-01-13 0 7.990 7.980 7.990 7.960 8.060 519,000 4,151,380 7.9988 7.674 7.664 7.674 7.645 7.741 540,371 7.6825 -0.87%
2025-01-10 0 8.060 8.000 8.060 7.960 8.070 790,720 6,335,366 8.0121 7.741 7.684 7.741 7.645 7.751 823,279 7.6953 0.62%
2025-01-09 0 8.010 8.000 8.010 8.010 8.080 608,000 4,885,850 8.0359 7.693 7.684 7.693 7.693 7.760 633,035 7.7181 -0.87%
2025-01-08 0 8.080 8.040 8.080 8.000 8.310 1,143,000 9,234,880 8.0795 7.760 7.722 7.760 7.684 7.981 1,190,065 7.7600 -1.70%
2025-01-07 0 8.220 8.220 8.270 8.200 8.380 1,081,000 8,915,049 8.2470 7.895 7.895 7.943 7.876 8.049 1,125,512 7.9209 -2.03%
2025-01-06 0 8.390 8.330 8.390 8.290 8.400 948,000 7,910,855 8.3448 8.058 8.001 8.058 7.962 8.068 987,035 8.0148 -0.12%
2025-01-03 0 8.400 8.300 8.440 8.270 8.510 1,240,000 10,388,550 8.3779 8.068 7.972 8.106 7.943 8.173 1,291,059 8.0465 0.12%
2025-01-02 0 8.390 8.390 8.400 8.350 8.770 1,802,000 15,217,450 8.4448 8.058 8.058 8.068 8.020 8.423 1,876,200 8.1108 -4.44%
2024-12-31 0 8.780 8.770 8.780 8.560 8.790 967,000 8,434,900 8.7228 8.433 8.423 8.433 8.221 8.442 1,006,818 8.3778 2.21%
2024-12-30 0 8.590 8.590 8.600 8.450 8.640 1,356,000 11,619,349 8.5688 8.250 8.250 8.260 8.116 8.298 1,411,835 8.2300 1.06%
2024-12-27 0 8.500 8.500 8.510 8.430 8.520 664,000 5,622,380 8.4674 8.164 8.164 8.173 8.097 8.183 691,341 8.1326 0.35%
2024-12-24 0 8.470 8.380 8.480 8.410 8.550 384,000 3,257,660 8.4835 8.135 8.049 8.145 8.077 8.212 399,812 8.1480 0.59%
2024-12-23 0 8.420 8.400 8.420 8.230 8.500 641,427 5,406,073 8.4282 8.087 8.068 8.087 7.905 8.164 667,839 8.0949 -0.47%
2024-12-20 0 8.460 8.450 8.480 8.400 8.600 881,000 7,482,460 8.4931 8.125 8.116 8.145 8.068 8.260 917,276 8.1573 0.36%
2024-12-19 0 8.430 8.420 8.430 8.290 8.510 635,000 5,346,482 8.4197 8.097 8.087 8.097 7.962 8.173 661,147 8.0867 0.12%
2024-12-18 0 8.420 8.370 8.420 8.300 8.420 387,000 3,232,405 8.3525 8.087 8.039 8.087 7.972 8.087 402,935 8.0221 2.06%
2024-12-17 0 8.250 8.250 8.330 8.230 8.370 784,000 6,501,530 8.2928 7.924 7.924 8.001 7.905 8.039 816,282 7.9648 -0.24%
2024-12-16 0 8.270 8.270 8.280 8.260 8.440 826,088 6,881,190 8.3299 7.943 7.943 7.953 7.933 8.106 860,103 8.0004 -0.72%
2024-12-13 0 8.330 8.310 8.330 8.310 8.520 944,000 7,949,170 8.4207 8.001 7.981 8.001 7.981 8.183 982,871 8.0877 -2.34%
2024-12-12 0 8.530 8.520 8.530 8.380 8.630 2,147,000 18,363,955 8.5533 8.193 8.183 8.193 8.049 8.289 2,235,406 8.2150 0.47%
2024-12-11 0 8.490 8.490 8.500 8.420 8.590 1,630,000 13,825,209 8.4817 8.154 8.154 8.164 8.087 8.250 1,697,118 8.1463 0.71%
2024-12-10 0 8.430 8.430 8.440 8.390 8.640 2,256,000 19,084,904 8.4596 8.097 8.097 8.106 8.058 8.298 2,348,894 8.1251 0.48%
2024-12-09 0 8.390 8.380 8.390 8.230 8.400 1,194,000 9,890,110 8.2832 8.058 8.049 8.058 7.905 8.068 1,243,165 7.9556 1.33%
2024-12-06 0 8.280 8.250 8.280 8.170 8.300 570,500 4,709,395 8.2549 7.953 7.924 7.953 7.847 7.972 593,991 7.9284 0.98%
2024-12-05 0 8.200 8.170 8.200 8.130 8.260 640,000 5,238,400 8.1850 7.876 7.847 7.876 7.808 7.933 666,353 7.8613 -1.09%
2024-12-04 0 8.290 8.210 8.290 8.230 8.380 537,000 4,466,000 8.3166 7.962 7.885 7.962 7.905 8.049 559,112 7.9877 -0.60%
2024-12-03 0 8.340 8.340 8.370 8.300 8.420 700,000 5,857,290 8.3676 8.010 8.010 8.039 7.972 8.087 728,824 8.0366 -0.71%
2024-12-02 0 8.400 8.380 8.400 8.220 8.460 1,508,000 12,612,390 8.3637 8.068 8.049 8.068 7.895 8.125 1,570,094 8.0329 2.07%
2024-11-29 0 8.230 8.230 8.240 7.940 8.230 1,380,000 11,199,620 8.1157 7.905 7.905 7.914 7.626 7.905 1,436,824 7.7947 3.26%
2024-11-28 0 7.970 7.960 7.970 7.960 8.100 543,000 4,350,830 8.0126 7.655 7.645 7.655 7.645 7.780 565,359 7.6957 -1.12%
2024-11-27 0 8.060 8.050 8.060 7.840 8.060 1,044,000 8,317,860 7.9673 7.741 7.732 7.741 7.530 7.741 1,086,988 7.6522 1.90%
2024-11-26 0 7.910 7.910 7.950 7.910 8.020 384,000 3,058,820 7.9657 7.597 7.597 7.636 7.597 7.703 399,812 7.6507 -0.63%
2024-11-25 0 7.960 7.950 7.960 7.850 8.000 705,000 5,591,410 7.9311 7.645 7.636 7.645 7.540 7.684 734,029 7.6174 1.40%
2024-11-22 0 7.850 7.850 7.870 7.830 8.140 1,653,000 13,123,235 7.9390 7.540 7.540 7.559 7.520 7.818 1,721,065 7.6251 -2.48%
2024-11-21 0 8.050 8.050 8.090 8.040 8.130 864,000 6,993,500 8.0943 7.732 7.732 7.770 7.722 7.808 899,576 7.7742 -1.23%
2024-11-20 0 8.150 8.120 8.150 8.010 8.160 1,469,000 11,853,850 8.0693 7.828 7.799 7.828 7.693 7.837 1,529,488 7.7502 0.25%
2024-11-19 0 8.130 8.110 8.130 8.010 8.170 957,050 7,750,371 8.0982 7.808 7.789 7.808 7.693 7.847 996,458 7.7779 0.87%
2024-11-18 0 8.060 8.050 8.060 8.030 8.170 1,506,020 12,193,369 8.0964 7.741 7.732 7.741 7.712 7.847 1,568,033 7.7762 -0.49%
2024-11-15 0 8.100 8.060 8.100 8.020 8.120 812,000 6,540,300 8.0546 7.780 7.741 7.780 7.703 7.799 845,435 7.7360 1.25%
2024-11-14 0 8.000 8.000 8.010 8.000 8.170 1,638,000 13,170,039 8.0403 7.684 7.684 7.693 7.684 7.847 1,705,447 7.7223 -1.96%
2024-11-13 0 8.160 8.140 8.170 8.040 8.190 1,653,297 13,380,279 8.0931 7.837 7.818 7.847 7.722 7.866 1,721,374 7.7730 0.12%
2024-11-12 0 8.150 8.140 8.160 8.110 8.450 1,857,000 15,383,869 8.2843 7.828 7.818 7.837 7.789 8.116 1,933,465 7.9566 -1.57%
2024-11-11 0 8.280 8.230 8.280 8.170 8.340 1,596,000 13,126,500 8.2246 7.953 7.905 7.953 7.847 8.010 1,661,718 7.8994 -1.43%
2024-11-08 0 8.400 8.400 8.410 8.350 8.660 1,594,000 13,490,610 8.4634 8.068 8.068 8.077 8.020 8.318 1,659,635 8.1287 -1.41%
2024-11-07 0 8.520 8.510 8.520 8.250 8.550 2,378,000 20,033,860 8.4247 8.183 8.173 8.183 7.924 8.212 2,475,918 8.0915 2.65%
2024-11-06 0 8.300 8.280 8.300 8.180 8.340 1,453,000 12,016,810 8.2703 7.972 7.953 7.972 7.856 8.010 1,512,829 7.9433 -0.48%
2024-11-05 0 8.340 8.330 8.340 8.190 8.350 1,255,000 10,397,579 8.2849 8.010 8.001 8.010 7.866 8.020 1,306,676 7.9573 1.34%
2024-11-04 0 8.230 8.230 8.260 8.190 8.370 1,093,000 9,005,520 8.2393 7.905 7.905 7.933 7.866 8.039 1,138,006 7.9134 -1.08%
2024-11-01 0 8.320 8.310 8.370 8.100 8.370 1,944,000 16,053,860 8.2582 7.991 7.981 8.039 7.780 8.039 2,024,047 7.9316 2.34%
2024-10-31 0 8.130 8.130 8.160 8.120 8.280 1,462,000 11,951,530 8.1748 7.808 7.808 7.837 7.799 7.953 1,522,200 7.8515 -0.61%
2024-10-30 0 8.180 8.170 8.200 8.160 8.440 1,817,360 14,996,597 8.2519 7.856 7.847 7.876 7.837 8.106 1,892,192 7.9255 -2.85%
2024-10-29 0 8.420 8.330 8.420 8.300 8.540 1,687,900 14,167,515 8.3936 8.087 8.001 8.087 7.972 8.202 1,757,402 8.0616 -0.24%
2024-10-28 0 8.440 8.430 8.440 8.210 8.470 1,825,530 15,257,240 8.3577 8.106 8.097 8.106 7.885 8.135 1,900,699 8.0272 1.81%
2024-10-25 0 8.290 8.270 8.290 8.250 8.320 903,000 7,483,945 8.2879 7.962 7.943 7.962 7.924 7.991 940,182 7.9601 0.85%
2024-10-24 0 8.220 8.220 8.230 8.200 8.490 1,803,000 14,998,840 8.3188 7.895 7.895 7.905 7.876 8.154 1,877,241 7.9898 -2.49%
2024-10-23 0 8.430 8.400 8.430 8.350 8.470 1,324,000 11,128,850 8.4055 8.097 8.068 8.097 8.020 8.135 1,378,518 8.0731 0.12%
2024-10-22 0 8.420 8.410 8.420 8.340 8.460 869,000 7,305,390 8.4067 8.087 8.077 8.087 8.010 8.125 904,782 8.0742 0.84%
2024-10-21 0 8.350 8.340 8.350 8.280 8.470 1,489,500 12,489,110 8.3848 8.020 8.010 8.020 7.953 8.135 1,550,832 8.0532 -0.24%
2024-10-18 0 8.370 8.370 8.400 8.100 8.460 1,864,000 15,456,980 8.2924 8.039 8.039 8.068 7.780 8.125 1,940,753 7.9644 4.49%
2024-10-17 0 8.010 8.010 8.030 8.000 8.350 1,511,000 12,362,757 8.1818 7.693 7.693 7.712 7.684 8.020 1,573,218 7.8583 -2.32%
2024-10-16 0 8.200 8.200 8.220 8.170 8.410 1,503,000 12,412,640 8.2586 7.876 7.876 7.895 7.847 8.077 1,564,888 7.9320 -1.80%
2024-10-15 0 8.350 8.310 8.360 8.260 8.760 2,324,000 19,707,800 8.4801 8.020 7.981 8.029 7.933 8.414 2,419,694 8.1447 -3.47%
2024-10-14 0 8.650 8.650 8.680 8.430 8.900 2,959,670 25,609,982 8.6530 8.308 8.308 8.337 8.097 8.548 3,081,539 8.3108 -2.48%
2024-10-10 0 8.870 8.810 8.870 8.700 9.070 3,309,000 29,333,945 8.8649 8.519 8.462 8.519 8.356 8.711 3,445,253 8.5143 1.95%
2024-10-09 0 8.700 8.600 8.700 8.360 9.070 6,663,000 57,929,630 8.6942 8.356 8.260 8.356 8.029 8.711 6,937,359 8.3504 -2.25%
2024-10-08 0 8.900 8.880 8.900 8.820 10.20 10,218,000 94,313,550 9.2301 8.548 8.529 8.548 8.471 9.797 10,638,741 8.8651 -10.73%
2024-10-07 0 9.970 9.900 9.970 9.570 9.970 1,651,398 16,229,531 9.8278 9.576 9.508 9.576 9.192 9.576 1,719,397 9.4391 4.18%
2024-10-04 0 9.570 9.530 9.570 9.010 9.570 1,516,000 14,247,170 9.3979 9.192 9.153 9.192 8.654 9.192 1,578,424 9.0262 3.57%
2024-10-03 0 9.240 9.220 9.250 8.860 9.550 1,908,039 17,582,798 9.2151 8.875 8.855 8.884 8.510 9.172 1,986,605 8.8507 -1.60%
2024-10-02 0 9.390 9.360 9.390 9.070 9.430 1,980,000 18,341,590 9.2634 9.019 8.990 9.019 8.711 9.057 2,061,529 8.8971 1.95%
2024-09-30 0 9.210 9.160 9.210 8.710 9.320 6,266,000 56,854,420 9.0735 8.846 8.798 8.846 8.366 8.951 6,524,012 8.7146 7.09%
2024-09-27 0 8.600 8.560 8.600 8.170 8.810 5,332,000 45,649,000 8.5613 8.260 8.221 8.260 7.847 8.462 5,551,553 8.2227 6.17%
2024-09-26 0 8.100 8.090 8.100 7.790 8.100 1,808,000 14,438,370 7.9858 7.780 7.770 7.780 7.482 7.780 1,882,447 7.6700 4.25%
2024-09-25 0 7.770 7.770 7.780 7.760 7.960 1,939,000 15,234,570 7.8569 7.463 7.463 7.472 7.453 7.645 2,018,841 7.5462 0.91%
2024-09-24 0 7.700 7.690 7.700 7.530 7.730 2,497,000 19,130,230 7.6613 7.395 7.386 7.395 7.232 7.424 2,599,818 7.3583 2.39%
2024-09-23 0 7.520 7.460 7.530 7.460 7.640 1,153,262 8,721,238 7.5622 7.223 7.165 7.232 7.165 7.338 1,200,749 7.2632 -0.92%
2024-09-20 0 7.590 7.570 7.600 7.500 7.630 1,004,354 7,600,317 7.5674 7.290 7.271 7.299 7.203 7.328 1,045,710 7.2681 0.93%
2024-09-19 0 7.520 7.510 7.530 7.280 7.560 1,978,000 14,756,380 7.4603 7.223 7.213 7.232 6.992 7.261 2,059,447 7.1652 3.01%
2024-09-17 0 7.300 7.250 7.300 7.210 7.350 137,000 996,100 7.2708 7.011 6.963 7.011 6.925 7.059 142,641 6.9833 -0.14%
2024-09-16 0 7.310 7.260 7.310 7.240 7.310 222,000 1,610,440 7.2542 7.021 6.973 7.021 6.954 7.021 231,141 6.9673 0.27%
2024-09-13 0 7.290 7.290 7.310 7.030 7.380 1,614,000 11,777,480 7.2971 7.002 7.002 7.021 6.752 7.088 1,680,459 7.0085 2.68%
2024-09-12 0 7.100 7.030 7.100 7.030 7.220 4,428,000 31,446,790 7.1018 6.819 6.752 6.819 6.752 6.934 4,610,329 6.8209 -0.98%
2024-09-11 0 7.170 7.160 7.190 7.050 7.300 2,874,292 20,486,643 7.1275 6.886 6.877 6.906 6.771 7.011 2,992,645 6.8457 -0.55%
2024-09-10 0 7.210 7.180 7.210 7.150 7.440 2,480,000 17,864,205 7.2033 6.925 6.896 6.925 6.867 7.146 2,582,118 6.9184 -2.44%
2024-09-09 0 7.390 7.380 7.390 7.250 7.530 2,329,000 17,115,750 7.3490 7.098 7.088 7.098 6.963 7.232 2,424,900 7.0583 -1.47%
2024-09-05 0 7.500 7.490 7.500 7.210 7.540 3,025,000 22,477,355 7.4305 7.203 7.194 7.203 6.925 7.242 3,149,559 7.1367 3.59%
2024-09-04 0 7.240 7.220 7.240 7.180 7.450 2,912,000 21,127,265 7.2552 6.954 6.934 6.954 6.896 7.155 3,031,906 6.9683 -2.29%
2024-09-03 0 7.410 7.410 7.450 7.370 7.560 3,117,300 23,216,412 7.4476 7.117 7.117 7.155 7.079 7.261 3,245,659 7.1531 -1.72%
2024-09-02 0 7.540 7.510 7.540 7.460 8.260 9,487,000 72,334,304 7.6246 7.242 7.213 7.242 7.165 7.933 9,877,641 7.3230 -10.77%
2024-08-30 0 8.450 8.430 8.450 8.350 8.570 1,542,000 13,045,650 8.4602 8.116 8.097 8.116 8.020 8.231 1,605,494 8.1256 0.12%
2024-08-29 0 8.440 8.400 8.440 8.310 8.480 1,258,000 10,556,410 8.3914 8.106 8.068 8.106 7.981 8.145 1,309,800 8.0596 0.72%
2024-08-28 0 8.380 8.380 8.400 8.380 8.560 1,093,000 9,228,260 8.4431 8.049 8.049 8.068 8.049 8.221 1,138,006 8.1091 -2.90%
2024-08-27 0 8.630 8.580 8.640 8.470 8.650 986,000 8,427,230 8.5469 8.289 8.241 8.298 8.135 8.308 1,026,600 8.2089 0.82%
2024-08-26 0 8.560 8.550 8.560 8.550 8.710 333,000 2,863,315 8.5985 8.221 8.212 8.221 8.212 8.366 346,712 8.2585 -0.70%
2024-08-23 0 8.620 8.620 8.650 8.560 8.740 569,000 4,922,180 8.6506 8.279 8.279 8.308 8.221 8.394 592,429 8.3085 -0.23%
2024-08-22 0 8.640 8.600 8.640 8.520 8.720 659,000 5,667,420 8.6000 8.298 8.260 8.298 8.183 8.375 686,135 8.2599 -0.46%
2024-08-21 0 8.680 8.680 8.700 8.660 8.820 508,000 4,433,900 8.7281 8.337 8.337 8.356 8.318 8.471 528,918 8.3830 -0.80%
2024-08-20 0 8.750 8.720 8.750 8.740 8.800 207,000 1,812,860 8.7578 8.404 8.375 8.404 8.394 8.452 215,524 8.4114 -0.11%
2024-08-19 0 8.760 8.760 8.790 8.750 8.880 519,000 4,586,810 8.8378 8.414 8.414 8.442 8.404 8.529 540,371 8.4883 0.57%
2024-08-16 0 8.710 8.710 8.720 8.700 8.830 270,000 2,364,110 8.7560 8.366 8.366 8.375 8.356 8.481 281,118 8.4097 -0.23%
2024-08-15 0 8.730 8.720 8.770 8.690 8.840 224,000 1,959,930 8.7497 8.385 8.375 8.423 8.346 8.490 233,224 8.4037 -0.11%
2024-08-14 0 8.740 8.740 8.750 8.670 8.780 300,000 2,617,460 8.7249 8.394 8.394 8.404 8.327 8.433 312,353 8.3798 -0.46%
2024-08-13 0 8.780 8.730 8.780 8.680 8.890 492,000 4,300,605 8.7411 8.433 8.385 8.433 8.337 8.538 512,259 8.3954 -0.57%
2024-08-12 0 8.830 8.800 8.830 8.830 8.940 378,000 3,357,450 8.8821 8.481 8.452 8.481 8.481 8.586 393,565 8.5309 -0.79%
2024-08-09 0 8.900 8.880 8.900 8.810 8.970 669,000 5,943,030 8.8835 8.548 8.529 8.548 8.462 8.615 696,547 8.5321 0.34%
2024-08-08 0 8.870 8.820 8.870 8.750 8.940 885,000 7,836,989 8.8554 8.519 8.471 8.519 8.404 8.586 921,441 8.5051 0.23%
2024-08-07 0 8.850 8.810 8.860 8.570 8.850 701,000 6,118,349 8.7280 8.500 8.462 8.510 8.231 8.500 729,865 8.3829 2.31%
2024-08-06 0 8.650 8.610 8.660 8.300 8.650 727,000 6,240,410 8.5838 8.308 8.269 8.318 7.972 8.308 756,935 8.2443 3.10%
2024-08-05 0 8.390 8.390 8.400 8.370 8.670 1,044,000 8,879,660 8.5054 8.058 8.058 8.068 8.039 8.327 1,086,988 8.1690 -2.56%
2024-08-02 0 8.610 8.610 8.640 8.450 8.680 778,000 6,693,180 8.6031 8.269 8.269 8.298 8.116 8.337 810,035 8.2628 0.94%
2024-08-01 0 8.530 8.510 8.530 8.480 8.700 379,000 3,241,860 8.5537 8.193 8.173 8.193 8.145 8.356 394,606 8.2154 -0.81%
2024-07-31 0 8.600 8.600 8.620 8.320 8.680 965,000 8,238,660 8.5375 8.260 8.260 8.279 7.991 8.337 1,004,735 8.1998 3.24%
2024-07-30 0 8.330 8.320 8.330 8.250 8.390 1,629,000 13,528,350 8.3047 8.001 7.991 8.001 7.924 8.058 1,696,076 7.9763 -0.48%
2024-07-29 0 8.370 8.360 8.370 8.370 8.530 1,398,000 11,800,820 8.4412 8.039 8.029 8.039 8.039 8.193 1,455,565 8.1074 -1.53%
2024-07-26 0 8.500 8.500 8.510 8.490 8.570 692,000 5,899,960 8.5260 8.164 8.164 8.173 8.154 8.231 720,494 8.1888 -0.47%
2024-07-25 0 8.540 8.520 8.590 8.500 8.630 972,000 8,306,090 8.5454 8.202 8.183 8.250 8.164 8.289 1,012,024 8.2074 -0.58%
2024-07-24 0 8.590 8.590 8.600 8.530 8.650 980,000 8,413,820 8.5855 8.250 8.250 8.260 8.193 8.308 1,020,353 8.2460 0.70%
2024-07-23 0 8.530 8.520 8.530 8.530 8.690 1,842,000 15,851,460 8.6056 8.193 8.183 8.193 8.193 8.346 1,917,847 8.2652 -1.84%
2024-07-22 0 8.690 8.690 8.700 8.660 8.880 1,471,000 12,853,460 8.7379 8.346 8.346 8.356 8.318 8.529 1,531,571 8.3923 -1.36%
2024-07-19 0 8.810 8.810 8.830 8.800 8.900 906,000 7,996,850 8.8265 8.462 8.462 8.481 8.452 8.548 943,306 8.4775 -1.01%
2024-07-18 0 8.900 8.900 9.020 8.900 9.030 1,087,000 9,728,100 8.9495 8.548 8.548 8.663 8.548 8.673 1,131,759 8.5956 -0.11%
2024-07-17 0 8.910 8.910 8.940 8.780 8.940 1,011,000 8,975,170 8.8775 8.558 8.558 8.586 8.433 8.586 1,052,629 8.5264 0.34%
2024-07-16 0 8.880 8.860 8.880 8.780 8.900 538,000 4,755,660 8.8395 8.529 8.510 8.529 8.433 8.548 560,153 8.4899 0.34%
2024-07-15 0 8.850 8.830 8.850 8.820 8.950 397,000 3,515,750 8.8558 8.500 8.481 8.500 8.471 8.596 413,347 8.5056 -1.12%
2024-07-12 0 8.950 8.950 8.980 8.890 9.090 901,000 8,099,128 8.9890 8.596 8.596 8.625 8.538 8.731 938,100 8.6335 0.45%
2024-07-11 0 8.910 8.900 8.910 8.800 8.940 712,100 6,315,857 8.8693 8.558 8.548 8.558 8.452 8.586 741,422 8.5186 1.83%
2024-07-10 0 8.750 8.750 8.760 8.740 8.950 455,146 4,016,053 8.8237 8.404 8.404 8.414 8.394 8.596 473,887 8.4747 -1.13%
2024-07-09 0 8.850 8.800 8.860 8.700 8.900 873,000 7,647,110 8.7596 8.500 8.452 8.510 8.356 8.548 908,947 8.4132 0.23%
2024-07-08 0 8.830 8.820 8.860 8.810 9.010 665,000 5,897,740 8.8688 8.481 8.471 8.510 8.462 8.654 692,382 8.5180 -1.67%
2024-07-05 0 8.980 8.980 9.010 8.890 9.080 735,000 6,593,750 8.9711 8.625 8.625 8.654 8.538 8.721 765,265 8.6163 0.56%
2024-07-04 0 8.930 8.930 8.940 8.900 9.040 467,000 4,173,930 8.9378 8.577 8.577 8.586 8.548 8.682 486,229 8.5843 -0.78%
2024-07-03 0 9.000 9.000 9.010 8.950 9.100 666,000 6,013,380 9.0291 8.644 8.644 8.654 8.596 8.740 693,424 8.6720 0.78%
2024-07-02 0 8.930 8.930 8.970 8.930 9.160 1,390,355 12,608,926 9.0689 8.577 8.577 8.615 8.577 8.798 1,447,605 8.7102 -0.89%
2024-06-28 0 9.010 9.010 9.020 8.770 9.060 1,410,805 12,704,256 9.0050 8.654 8.654 8.663 8.423 8.702 1,468,897 8.6488 1.92%
2024-06-27 0 8.840 8.790 8.840 8.770 9.080 919,000 8,106,900 8.8214 8.490 8.442 8.490 8.423 8.721 956,841 8.4726 -1.89%
2024-06-26 0 9.010 8.960 9.010 8.800 9.010 1,153,000 10,275,960 8.9124 8.654 8.606 8.654 8.452 8.654 1,200,476 8.5599 2.39%
2024-06-25 0 8.800 8.790 8.830 8.780 9.060 2,924,000 25,955,790 8.8768 8.452 8.442 8.481 8.433 8.702 3,044,400 8.5257 -1.90%
2024-06-24 0 8.970 8.970 9.010 8.920 9.100 1,553,000 13,945,470 8.9797 8.615 8.615 8.654 8.567 8.740 1,616,947 8.6246 -1.54%
2024-06-21 0 9.110 9.100 9.120 9.050 9.330 2,475,000 22,649,678 9.1514 8.750 8.740 8.759 8.692 8.961 2,576,912 8.7895 -2.25%
2024-06-20 0 9.320 9.310 9.320 9.300 9.650 1,049,000 9,911,410 9.4484 8.951 8.942 8.951 8.932 9.268 1,092,194 9.0748 -2.61%
2024-06-19 0 9.570 9.570 9.580 9.430 9.600 723,000 6,875,220 9.5093 9.192 9.192 9.201 9.057 9.220 752,771 9.1332 0.95%
2024-06-18 0 9.480 9.480 9.500 9.280 9.570 1,211,000 11,483,746 9.4829 9.105 9.105 9.124 8.913 9.192 1,260,865 9.1078 1.61%
2024-06-17 0 9.330 9.330 9.360 9.220 9.390 859,000 8,004,206 9.3181 8.961 8.961 8.990 8.855 9.019 894,371 8.9495 0.43%
2024-06-14 0 9.290 9.280 9.290 9.190 9.430 895,046 8,352,948 9.3324 8.923 8.913 8.923 8.827 9.057 931,901 8.9633 0.43%
2024-06-13 0 9.250 9.250 9.260 9.230 9.460 960,100 8,927,297 9.2983 8.884 8.884 8.894 8.865 9.086 999,634 8.9306 -1.60%
2024-06-12 0 9.400 9.400 9.460 9.200 9.770 2,366,000 22,225,050 9.3935 9.028 9.028 9.086 8.836 9.384 2,463,424 9.0220 1.62%
2024-06-11 0 9.580 9.570 9.580 9.520 9.910 1,967,000 18,912,485 9.6149 8.884 8.875 8.884 8.829 9.190 2,121,058 8.9165 -3.23%
2024-06-07 0 9.900 9.890 9.900 9.880 10.28 2,349,098 23,562,177 10.030 9.181 9.172 9.181 9.162 9.533 2,533,082 9.3018 -1.20%
2024-06-06 0 10.02 10.00 10.02 9.940 10.38 5,571,000 56,491,440 10.140 9.292 9.274 9.292 9.218 9.626 6,007,327 9.4038 1.83%
2024-06-05 0 9.840 9.840 9.850 9.610 9.920 1,054,000 10,317,710 9.7891 9.125 9.125 9.135 8.912 9.199 1,136,550 9.0781 1.97%
2024-06-04 0 9.650 9.630 9.660 9.440 9.690 694,000 6,647,600 9.5787 8.949 8.931 8.958 8.754 8.986 748,355 8.8830 2.01%
2024-06-03 0 9.460 9.450 9.460 9.460 9.760 916,000 8,791,259 9.5974 8.773 8.764 8.773 8.773 9.051 987,742 8.9004 -1.15%
2024-05-31 0 9.570 9.570 9.640 9.480 9.790 1,685,000 16,254,730 9.6467 8.875 8.875 8.940 8.791 9.079 1,816,971 8.9461 0.63%
2024-05-30 0 9.510 9.500 9.510 9.500 9.680 791,000 7,586,610 9.5912 8.819 8.810 8.819 8.810 8.977 852,952 8.8945 -0.94%
2024-05-29 0 9.600 9.570 9.600 9.550 9.860 1,000,000 9,626,373 9.6264 8.903 8.875 8.903 8.856 9.144 1,078,321 8.9272 -0.83%
2024-05-28 0 9.680 9.660 9.680 9.660 9.940 633,000 6,188,600 9.7766 8.977 8.958 8.977 8.958 9.218 682,577 9.0665 -1.63%
2024-05-27 0 9.840 9.820 9.860 9.580 9.860 1,067,000 10,367,930 9.7169 9.125 9.107 9.144 8.884 9.144 1,150,569 9.0111 1.76%
2024-05-24 0 9.670 9.610 9.670 9.600 9.870 1,559,000 15,116,140 9.6960 8.968 8.912 8.968 8.903 9.153 1,681,103 8.9918 -0.82%
2024-05-23 0 9.750 9.740 9.750 9.700 10.28 4,578,000 45,114,635 9.8547 9.042 9.033 9.042 8.995 9.533 4,936,554 9.1389 -4.97%
2024-05-22 0 10.26 10.26 10.32 9.890 10.32 3,663,000 37,179,680 10.150 9.515 9.515 9.570 9.172 9.570 3,949,890 9.4128 3.74%
2024-05-21 0 9.890 9.860 9.890 9.860 10.18 2,174,000 21,712,140 9.9872 9.172 9.144 9.172 9.144 9.441 2,344,270 9.2618 -3.04%
2024-05-20 0 10.20 10.20 10.22 10.20 10.44 1,380,000 14,203,560 10.292 9.459 9.459 9.478 9.459 9.682 1,488,083 9.5449 -0.97%
2024-05-17 0 10.30 10.28 10.30 10.16 10.72 2,807,573 28,931,744 10.305 9.552 9.533 9.552 9.422 9.941 3,027,465 9.5564 -0.96%
2024-05-16 0 10.40 10.38 10.40 10.20 10.46 2,816,000 29,142,780 10.349 9.645 9.626 9.645 9.459 9.700 3,036,552 9.5973 -0.57%
2024-05-14 0 10.46 10.44 10.46 10.40 10.74 2,381,000 25,089,970 10.538 9.700 9.682 9.700 9.645 9.960 2,567,483 9.7722 -0.19%
2024-05-13 0 10.48 10.42 10.48 10.18 10.56 3,791,000 39,447,370 10.406 9.719 9.663 9.719 9.441 9.793 4,087,915 9.6498 3.15%
2024-05-10 0 10.16 10.14 10.16 9.910 10.26 3,156,000 32,012,730 10.143 9.422 9.404 9.422 9.190 9.515 3,403,182 9.4067 2.32%
2024-05-09 0 9.930 9.930 9.940 9.600 9.950 2,168,000 21,390,990 9.8667 9.209 9.209 9.218 8.903 9.227 2,337,800 9.1501 3.44%
2024-05-08 0 9.600 9.580 9.600 9.520 9.840 1,369,000 13,194,210 9.6378 8.903 8.884 8.903 8.829 9.125 1,476,222 8.9378 -1.34%
2024-05-07 0 9.730 9.710 9.750 9.650 9.830 2,428,000 23,641,312 9.7369 9.023 9.005 9.042 8.949 9.116 2,618,164 9.0297 0.52%
2024-05-06 0 9.680 9.670 9.680 9.420 9.720 2,165,000 20,827,705 9.6202 8.977 8.968 8.977 8.736 9.014 2,334,565 8.9214 2.76%
2024-05-03 0 9.420 9.420 9.460 9.380 9.660 276,000 2,606,780 9.4449 8.736 8.736 8.773 8.699 8.958 297,617 8.7589 0.32%
2024-05-02 0 9.390 9.380 9.390 9.270 9.500 462,000 4,352,240 9.4204 8.708 8.699 8.708 8.597 8.810 498,184 8.7362 -1.88%
2024-04-30 0 9.570 9.560 9.570 9.490 9.850 2,117,000 20,471,686 9.6701 8.875 8.866 8.875 8.801 9.135 2,282,806 8.9678 0.84%
2024-04-29 0 9.490 9.490 9.500 9.390 9.690 2,816,000 26,915,460 9.5580 8.801 8.801 8.810 8.708 8.986 3,036,552 8.8638 -1.15%
2024-04-26 0 9.600 9.550 9.600 9.330 9.610 1,602,000 15,249,710 9.5192 8.903 8.856 8.903 8.652 8.912 1,727,470 8.8278 3.45%
2024-04-25 0 9.280 9.270 9.280 9.190 9.420 1,262,000 11,777,270 9.3322 8.606 8.597 8.606 8.523 8.736 1,360,841 8.6544 0.22%
2024-04-24 0 9.260 9.210 9.260 9.020 9.260 1,509,000 13,805,364 9.1487 8.587 8.541 8.587 8.365 8.587 1,627,187 8.4842 1.76%
2024-04-23 0 9.100 9.080 9.100 9.040 9.190 782,109 7,126,552 9.1120 8.439 8.420 8.439 8.383 8.523 843,365 8.4501 0.22%
2024-04-22 0 9.080 9.070 9.080 9.010 9.130 542,000 4,913,926 9.0663 8.420 8.411 8.420 8.356 8.467 584,450 8.4078 0.55%
2024-04-19 0 9.030 9.010 9.090 8.950 9.080 502,000 4,518,807 9.0016 8.374 8.356 8.430 8.300 8.420 541,317 8.3478 0.00%
2024-04-18 0 9.030 9.020 9.030 8.970 9.090 451,000 4,080,046 9.0467 8.374 8.365 8.374 8.318 8.430 486,323 8.3896 0.00%
2024-04-17 0 9.030 8.990 9.030 8.940 9.150 790,000 7,151,370 9.0524 8.374 8.337 8.374 8.291 8.485 851,874 8.3949 0.67%
2024-04-16 0 8.970 8.940 8.980 8.920 9.110 606,000 5,429,474 8.9595 8.318 8.291 8.328 8.272 8.448 653,463 8.3088 -0.88%
2024-04-15 0 9.050 9.020 9.050 8.960 9.180 717,750 6,504,040 9.0617 8.393 8.365 8.393 8.309 8.513 773,965 8.4035 -1.63%
2024-04-12 0 9.200 9.200 9.220 9.160 9.310 865,000 7,978,230 9.2234 8.532 8.532 8.550 8.495 8.634 932,748 8.5535 -0.43%
2024-04-11 0 9.240 9.240 9.250 9.090 9.310 1,002,000 9,246,970 9.2285 8.569 8.569 8.578 8.430 8.634 1,080,478 8.5582 0.65%
2024-04-10 0 9.180 9.140 9.220 9.030 9.230 1,274,000 11,604,870 9.1090 8.513 8.476 8.550 8.374 8.560 1,373,781 8.4474 0.22%
2024-04-09 0 9.160 9.110 9.160 8.960 9.170 907,000 8,224,610 9.0679 8.495 8.448 8.495 8.309 8.504 978,037 8.4093 1.78%
2024-04-08 0 9.000 8.990 9.030 8.950 9.150 845,000 7,620,870 9.0188 8.346 8.337 8.374 8.300 8.485 911,181 8.3637 1.35%
2024-04-05 0 8.880 8.880 8.910 8.880 9.100 492,000 4,387,510 8.9177 8.235 8.235 8.263 8.235 8.439 530,534 8.2700 -2.42%
2024-04-03 0 9.100 9.100 9.130 9.090 9.250 835,500 7,649,370 9.1554 8.439 8.439 8.467 8.430 8.578 900,937 8.4905 -0.98%
2024-04-02 0 9.190 9.180 9.190 9.010 9.300 1,464,000 13,421,017 9.1674 8.523 8.513 8.523 8.356 8.625 1,578,662 8.5015 2.68%
2024-03-28 0 8.950 8.950 8.960 8.850 9.090 1,268,000 11,291,970 8.9053 8.300 8.300 8.309 8.207 8.430 1,367,311 8.2585 0.11%
2024-03-27 0 8.940 8.940 8.990 8.940 9.130 918,000 8,275,500 9.0147 8.291 8.291 8.337 8.291 8.467 989,899 8.3599 -0.78%
2024-03-26 0 9.010 9.000 9.010 8.950 9.130 1,678,362 15,114,576 9.0056 8.356 8.346 8.356 8.300 8.467 1,809,813 8.3515 -1.31%
2024-03-25 0 9.130 9.100 9.130 9.090 9.290 1,043,000 9,552,384 9.1586 8.467 8.439 8.467 8.430 8.615 1,124,689 8.4934 -0.98%
2024-03-22 0 9.220 9.200 9.220 9.180 9.410 1,305,000 12,069,760 9.2489 8.550 8.532 8.550 8.513 8.727 1,407,209 8.5771 -2.02%
2024-03-21 0 9.410 9.400 9.410 9.400 9.510 982,000 9,270,000 9.4399 8.727 8.717 8.727 8.717 8.819 1,058,911 8.7543 -0.53%
2024-03-20 0 9.460 9.430 9.470 9.310 9.460 1,658,000 15,549,140 9.3783 8.773 8.745 8.782 8.634 8.773 1,787,856 8.6971 0.53%
2024-03-19 0 9.410 9.400 9.410 9.400 9.760 1,342,000 12,817,760 9.5512 8.727 8.717 8.727 8.717 9.051 1,447,107 8.8575 -2.28%
2024-03-18 0 9.630 9.630 9.670 9.250 9.680 3,353,400 31,940,349 9.5248 8.931 8.931 8.968 8.578 8.977 3,616,042 8.8330 2.34%
2024-03-15 0 9.410 9.410 9.470 9.250 9.460 2,190,000 20,563,520 9.3897 8.727 8.727 8.782 8.578 8.773 2,361,523 8.7077 -0.32%
2024-03-14 0 9.440 9.410 9.440 9.370 9.590 760,000 7,187,940 9.4578 8.754 8.727 8.754 8.689 8.893 819,524 8.7709 -0.42%
2024-03-13 0 9.480 9.430 9.480 9.330 9.580 879,000 8,275,230 9.4144 8.791 8.745 8.791 8.652 8.884 947,844 8.7306 -0.52%
2024-03-12 0 9.530 9.510 9.530 9.310 9.570 1,577,100 14,915,663 9.4577 8.838 8.819 8.838 8.634 8.875 1,700,620 8.7707 2.14%
2024-03-11 0 9.330 9.300 9.330 9.240 9.360 764,000 7,099,540 9.2926 8.652 8.625 8.652 8.569 8.680 823,837 8.6176 0.97%
2024-03-08 0 9.240 9.240 9.250 9.220 9.400 1,301,000 12,059,560 9.2695 8.569 8.569 8.578 8.550 8.717 1,402,896 8.5962 -0.22%
2024-03-07 0 9.260 9.250 9.260 9.250 9.550 1,591,116 14,895,316 9.3616 8.587 8.578 8.587 8.578 8.856 1,715,734 8.6816 -3.64%
2024-03-06 0 9.610 9.570 9.610 9.360 9.660 899,000 8,583,680 9.5480 8.912 8.875 8.912 8.680 8.958 969,411 8.8545 2.45%
2024-03-05 0 9.380 9.370 9.380 9.380 9.560 2,008,000 18,912,620 9.4186 8.699 8.689 8.699 8.699 8.866 2,165,269 8.7345 -1.88%
2024-03-04 0 9.560 9.510 9.560 9.350 9.560 1,004,000 9,511,369 9.4735 8.866 8.819 8.866 8.671 8.866 1,082,634 8.7854 2.03%
2024-03-01 0 9.370 9.340 9.370 9.230 9.440 1,351,000 12,605,750 9.3307 8.689 8.662 8.689 8.560 8.754 1,456,812 8.6530 0.21%
2024-02-29 0 9.350 9.340 9.350 9.310 9.460 1,285,000 12,051,180 9.3784 8.671 8.662 8.671 8.634 8.773 1,385,643 8.6972 -0.21%
2024-02-28 0 9.370 9.330 9.370 9.310 9.690 1,466,000 13,971,320 9.5302 8.689 8.652 8.689 8.634 8.986 1,580,819 8.8380 -1.47%
2024-02-27 0 9.510 9.500 9.510 9.270 9.530 2,463,000 23,056,700 9.3612 8.819 8.810 8.819 8.597 8.838 2,655,905 8.6813 0.42%
2024-02-26 0 9.470 9.440 9.470 9.380 9.780 2,817,000 26,808,190 9.5166 8.782 8.754 8.782 8.699 9.070 3,037,631 8.8254 -2.07%
2024-02-23 0 9.670 9.640 9.670 9.570 9.690 1,202,103 11,581,248 9.6342 8.968 8.940 8.968 8.875 8.986 1,296,253 8.9344 -0.21%
2024-02-22 0 9.690 9.680 9.690 9.520 9.750 1,710,000 16,444,465 9.6166 8.986 8.977 8.986 8.829 9.042 1,843,929 8.9182 1.89%
2024-02-21 0 9.510 9.510 9.520 9.420 9.690 3,632,000 34,753,570 9.5687 8.819 8.819 8.829 8.736 8.986 3,916,462 8.8737 -0.42%
2024-02-20 0 9.550 9.520 9.570 9.360 9.630 901,000 8,541,180 9.4797 8.856 8.829 8.875 8.680 8.931 971,567 8.7911 1.49%
2024-02-19 0 9.410 9.370 9.410 9.200 9.600 787,000 7,372,100 9.3673 8.727 8.689 8.727 8.532 8.903 848,639 8.6870 -1.77%
2024-02-16 0 9.580 9.500 9.590 9.070 9.590 340,000 3,202,370 9.4187 8.884 8.810 8.893 8.411 8.893 366,629 8.7346 4.93%
2024-02-15 0 9.130 9.130 9.160 9.000 9.270 236,000 2,156,219 9.1365 8.467 8.467 8.495 8.346 8.597 254,484 8.4729 0.00%
2024-02-14 0 9.130 9.130 9.200 8.880 9.870 575,000 5,218,690 9.0760 8.467 8.467 8.532 8.235 9.153 620,035 8.4168 -1.51%
2024-02-09 0 9.270 9.190 9.240 9.030 9.560 150,000 1,388,630 9.2575 8.597 8.523 8.569 8.374 8.866 161,748 8.5851 -1.28%
2024-02-08 0 9.390 9.390 9.440 9.240 9.510 823,000 7,747,720 9.4140 8.708 8.708 8.754 8.569 8.819 887,458 8.7302 2.18%
2024-02-07 0 9.190 9.190 9.200 9.060 9.470 2,812,000 25,900,745 9.2108 8.523 8.523 8.532 8.402 8.782 3,032,239 8.5418 0.55%
2024-02-06 0 9.140 9.130 9.140 8.780 9.250 2,612,000 23,773,420 9.1016 8.476 8.467 8.476 8.142 8.578 2,816,575 8.4405 4.46%
2024-02-05 0 8.750 8.750 8.770 8.750 9.390 5,202,883 46,480,704 8.9336 8.114 8.114 8.133 8.114 8.708 5,610,379 8.2848 -4.89%
2024-02-02 0 9.200 9.170 9.230 9.030 9.740 9,592,000 88,305,020 9.2061 8.532 8.504 8.560 8.374 9.033 10,343,256 8.5374 -4.47%
2024-02-01 0 9.630 9.630 9.670 9.310 9.880 14,834,000 144,148,730 9.7175 8.931 8.931 8.968 8.634 9.162 15,995,816 9.0117 1.90%
2024-01-31 0 9.450 9.450 9.460 9.010 9.600 35,407,478 334,431,943 9.4452 8.764 8.764 8.773 8.356 8.903 38,180,632 8.7592 1.61%
2024-01-30 0 9.300 9.300 9.330 9.020 9.990 32,575,183 304,790,654 9.3565 8.625 8.625 8.652 8.365 9.264 35,126,509 8.6769 -16.37%
2024-01-29 0 11.12 11.12 11.18 11.02 11.34 1,218,000 13,607,340 11.172 10.31 10.31 10.37 10.22 10.52 1,313,395 10.360 2.21%
2024-01-26 0 10.88 10.88 10.94 10.76 11.24 815,000 8,974,560 11.012 10.09 10.09 10.15 9.978 10.42 878,832 10.212 -3.20%
2024-01-25 0 11.24 11.24 11.32 10.96 11.36 448,260 5,018,289 11.195 10.42 10.42 10.50 10.16 10.53 483,368 10.382 0.00%
2024-01-24 0 11.24 11.10 11.24 10.72 11.24 2,117,000 23,072,160 10.899 10.42 10.29 10.42 9.941 10.42 2,282,806 10.107 5.44%
2024-01-23 0 10.66 10.64 10.68 10.28 10.96 4,691,000 50,473,700 10.760 9.886 9.867 9.904 9.533 10.16 5,058,404 9.9782 1.33%
2024-01-22 0 10.52 10.52 10.58 10.46 10.92 733,111 7,772,632 10.602 9.756 9.756 9.812 9.700 10.13 790,529 9.8322 -2.95%
2024-01-19 0 10.84 10.84 10.98 10.82 11.16 440,000 4,830,900 10.979 10.05 10.05 10.18 10.03 10.35 474,461 10.182 -1.81%
2024-01-18 0 11.04 11.02 11.04 10.80 11.10 786,000 8,608,080 10.952 10.24 10.22 10.24 10.02 10.29 847,560 10.156 0.55%
2024-01-17 0 10.98 10.88 11.00 10.86 11.28 1,668,000 18,323,780 10.985 10.18 10.09 10.20 10.07 10.46 1,798,640 10.188 -3.17%
2024-01-16 0 11.34 11.28 11.34 11.04 11.56 1,073,000 12,112,320 11.288 10.52 10.46 10.52 10.24 10.72 1,157,039 10.468 -1.73%
2024-01-15 0 11.54 11.54 11.58 11.50 11.80 336,000 3,909,880 11.637 10.70 10.70 10.74 10.66 10.94 362,316 10.791 -0.17%
2024-01-12 0 11.56 11.56 11.64 11.50 11.84 732,000 8,535,440 11.660 10.72 10.72 10.79 10.66 10.98 789,331 10.814 -1.37%
2024-01-11 0 11.72 11.72 11.74 11.62 11.86 408,000 4,792,400 11.746 10.87 10.87 10.89 10.78 11.00 439,955 10.893 0.86%
2024-01-10 0 11.62 11.62 11.68 11.54 11.90 840,000 9,842,100 11.717 10.78 10.78 10.83 10.70 11.04 905,790 10.866 -0.34%
2024-01-09 0 11.66 11.62 11.68 11.62 11.92 443,000 5,188,280 11.712 10.81 10.78 10.83 10.78 11.05 477,696 10.861 -0.17%
2024-01-08 0 11.68 11.66 11.74 11.58 12.10 715,092 8,419,540 11.774 10.83 10.81 10.89 10.74 11.22 771,099 10.919 -3.47%
2024-01-05 0 12.10 12.02 12.10 11.94 12.40 553,032 6,679,731 12.078 11.22 11.15 11.22 11.07 11.50 596,346 11.201 -1.94%
2024-01-04 0 12.34 12.26 12.34 12.20 12.44 519,000 6,387,600 12.308 11.44 11.37 11.44 11.31 11.54 559,649 11.414 0.16%
2024-01-03 0 12.32 12.32 12.40 12.18 12.44 728,661 8,975,983 12.318 11.43 11.43 11.50 11.30 11.54 785,731 11.424 0.16%
2024-01-02 0 12.30 12.20 12.30 12.02 12.40 566,000 6,931,280 12.246 11.41 11.31 11.41 11.15 11.50 610,330 11.357 1.32%
2023-12-29 0 12.14 12.14 12.16 11.90 12.18 486,000 5,859,800 12.057 11.26 11.26 11.28 11.04 11.30 524,064 11.181 2.19%
2023-12-28 0 11.88 11.88 11.90 11.70 12.14 1,289,720 15,351,628 11.903 11.02 11.02 11.04 10.85 11.26 1,390,732 11.039 1.19%
2023-12-27 0 11.74 11.74 11.82 11.56 11.86 289,000 3,396,980 11.754 10.89 10.89 10.96 10.72 11.00 311,635 10.901 0.34%
2023-12-22 0 11.70 11.64 11.70 11.56 11.92 676,385 7,900,395 11.680 10.85 10.79 10.85 10.72 11.05 729,360 10.832 -0.85%
2023-12-21 0 11.80 11.74 11.80 11.52 11.80 471,093 5,503,022 11.681 10.94 10.89 10.94 10.68 10.94 507,990 10.833 0.51%
2023-12-20 0 11.74 11.74 11.78 11.72 12.00 370,000 4,397,667 11.886 10.89 10.89 10.92 10.87 11.13 398,979 11.022 -1.34%
2023-12-19 0 11.90 11.90 11.92 11.82 12.12 632,000 7,517,183 11.894 11.04 11.04 11.05 10.96 11.24 681,499 11.030 -2.14%
2023-12-18 0 12.16 12.16 12.20 11.86 12.30 2,124,000 25,770,020 12.133 11.28 11.28 11.31 11.00 11.41 2,290,354 11.252 1.16%
2023-12-15 0 12.02 11.94 12.02 11.86 12.40 1,301,260 15,611,165 11.997 11.15 11.07 11.15 11.00 11.50 1,403,176 11.126 -1.48%
2023-12-14 0 12.20 12.16 12.20 12.10 12.36 356,040 4,341,602 12.194 11.31 11.28 11.31 11.22 11.46 383,925 11.308 0.00%
2023-12-13 0 12.20 12.18 12.20 12.04 12.32 579,000 7,069,640 12.210 11.31 11.30 11.31 11.17 11.43 624,348 11.323 -0.81%
2023-12-12 0 12.30 12.26 12.30 12.06 12.32 1,965,000 24,038,380 12.233 11.41 11.37 11.41 11.18 11.43 2,118,901 11.345 1.99%
2023-12-11 0 12.06 11.98 12.08 11.78 12.26 1,043,000 12,497,900 11.983 11.18 11.11 11.20 10.92 11.37 1,124,689 11.112 -0.82%
2023-12-08 0 12.16 12.10 12.16 12.08 12.52 1,581,000 19,295,960 12.205 11.28 11.22 11.28 11.20 11.61 1,704,826 11.318 -2.72%
2023-12-07 0 12.50 12.46 12.50 12.16 12.60 761,089 9,440,169 12.404 11.59 11.55 11.59 11.28 11.68 820,698 11.503 2.29%
2023-12-06 0 12.22 12.20 12.22 12.20 12.68 753,000 9,339,500 12.403 11.33 11.31 11.33 11.31 11.76 811,976 11.502 -2.40%
2023-12-05 0 12.52 12.50 12.52 12.40 13.26 3,090,000 38,957,400 12.608 11.61 11.59 11.61 11.50 12.30 3,332,012 11.692 -6.85%
2023-12-04 0 13.44 13.24 13.44 12.56 13.44 2,196,000 28,619,800 13.033 12.46 12.28 12.46 11.65 12.46 2,367,993 12.086 5.00%
2023-12-01 0 12.80 12.78 12.80 12.60 12.86 840,000 10,700,720 12.739 11.87 11.85 11.87 11.68 11.93 905,790 11.814 1.59%
2023-11-30 0 12.60 12.60 12.68 12.46 12.80 1,195,017 15,016,131 12.566 11.68 11.68 11.76 11.55 11.87 1,288,612 11.653 -0.63%
2023-11-29 0 12.68 12.62 12.74 12.60 13.22 532,000 6,822,340 12.824 11.76 11.70 11.81 11.68 12.26 573,667 11.893 -2.91%
2023-11-28 0 13.06 12.98 13.06 12.72 13.08 848,000 10,958,440 12.923 12.11 12.04 12.11 11.80 12.13 914,416 11.984 1.40%
2023-11-27 0 12.88 12.78 12.88 12.76 13.04 589,000 7,587,080 12.881 11.94 11.85 11.94 11.83 12.09 635,131 11.946 -0.31%
2023-11-24 0 12.92 12.90 12.94 12.74 13.12 1,120,000 14,417,400 12.873 11.98 11.96 12.00 11.81 12.17 1,207,720 11.938 -0.77%
2023-11-23 0 13.02 12.98 13.02 12.84 13.04 525,000 6,808,240 12.968 12.07 12.04 12.07 11.91 12.09 566,119 12.026 0.77%
2023-11-22 0 12.92 12.86 12.92 12.64 13.02 1,724,000 22,117,600 12.829 11.98 11.93 11.98 11.72 12.07 1,859,026 11.897 0.16%
2023-11-21 0 12.90 12.78 12.90 12.44 13.10 933,000 11,928,440 12.785 11.96 11.85 11.96 11.54 12.15 1,006,074 11.856 4.03%
2023-11-20 0 12.40 12.38 12.40 11.94 12.60 1,239,246 15,329,629 12.370 11.50 11.48 11.50 11.07 11.68 1,336,305 11.472 2.48%
2023-11-17 0 12.10 12.02 12.10 11.84 12.12 343,000 4,116,440 12.001 11.22 11.15 11.22 10.98 11.24 369,864 11.130 0.17%
2023-11-16 0 12.08 12.00 12.08 11.84 12.14 309,000 3,690,900 11.945 11.20 11.13 11.20 10.98 11.26 333,201 11.077 0.00%
2023-11-15 0 12.08 12.00 12.10 11.98 12.32 886,000 10,696,225 12.072 11.20 11.13 11.22 11.11 11.43 955,393 11.196 -1.31%
2023-11-14 0 12.24 12.16 12.24 12.10 12.24 164,000 1,994,820 12.164 11.35 11.28 11.35 11.22 11.35 176,845 11.280 0.82%
2023-11-13 0 12.14 12.10 12.14 11.84 12.22 617,250 7,436,130 12.047 11.26 11.22 11.26 10.98 11.33 665,594 11.172 1.34%
2023-11-10 0 11.98 11.98 12.14 11.72 12.12 317,000 3,782,640 11.933 11.11 11.11 11.26 10.87 11.24 341,828 11.066 0.00%
2023-11-09 0 11.98 11.96 12.08 11.98 12.40 242,000 2,941,940 12.157 11.11 11.09 11.20 11.11 11.50 260,954 11.274 -1.96%
2023-11-08 0 12.22 12.16 12.30 12.08 12.62 688,000 8,502,820 12.359 11.33 11.28 11.41 11.20 11.70 741,885 11.461 0.16%
2023-11-07 0 12.20 12.14 12.22 12.12 12.44 620,080 7,581,158 12.226 11.31 11.26 11.33 11.24 11.54 668,645 11.338 -1.61%
2023-11-06 0 12.40 12.36 12.40 12.08 12.46 698,000 8,617,180 12.346 11.50 11.46 11.50 11.20 11.55 752,668 11.449 3.33%
2023-11-03 0 12.00 11.98 12.00 11.76 12.04 279,000 3,331,510 11.941 11.13 11.11 11.13 10.91 11.17 300,852 11.074 0.84%
2023-11-02 0 11.90 11.86 11.90 11.82 12.00 210,000 2,501,880 11.914 11.04 11.00 11.04 10.96 11.13 226,447 11.048 0.17%
2023-11-01 0 11.88 11.76 11.88 11.60 11.92 409,000 4,830,280 11.810 11.02 10.91 11.02 10.76 11.05 441,033 10.952 1.02%
2023-10-31 0 11.76 11.66 11.76 11.64 12.54 2,543,000 30,801,890 12.112 10.91 10.81 10.91 10.79 11.63 2,742,171 11.233 -2.00%
2023-10-30 0 12.00 11.90 12.00 11.82 12.12 563,000 6,720,920 11.938 11.13 11.04 11.13 10.96 11.24 607,095 11.071 -0.83%
2023-10-27 0 12.10 12.08 12.10 11.64 12.10 1,365,000 16,302,820 11.943 11.22 11.20 11.22 10.79 11.22 1,471,908 11.076 5.22%
2023-10-26 0 11.50 11.50 11.52 11.44 11.98 1,073,000 12,396,040 11.553 10.66 10.66 10.68 10.61 11.11 1,157,039 10.714 -3.36%
2023-10-25 0 11.90 11.78 11.90 11.74 12.26 755,000 8,962,310 11.871 11.04 10.92 11.04 10.89 11.37 814,132 11.008 1.36%
2023-10-24 0 11.74 11.66 11.74 11.64 11.92 946,108 11,146,083 11.781 10.89 10.81 10.89 10.79 11.05 1,020,208 10.925 0.17%
2023-10-20 0 11.72 11.70 11.72 11.68 12.02 428,000 5,037,500 11.770 10.87 10.85 10.87 10.83 11.15 461,521 10.915 -1.51%
2023-10-19 0 11.90 11.88 11.90 11.78 12.10 618,000 7,346,640 11.888 11.04 11.02 11.04 10.92 11.22 666,402 11.024 0.34%
2023-10-18 0 11.86 11.82 11.86 11.78 12.38 1,007,000 12,039,270 11.956 11.00 10.96 11.00 10.92 11.48 1,085,869 11.087 -3.73%
2023-10-17 0 12.32 12.20 12.34 12.18 12.64 561,000 6,906,040 12.310 11.43 11.31 11.44 11.30 11.72 604,938 11.416 -1.91%
2023-10-16 0 12.56 12.42 12.56 11.96 12.62 1,109,000 13,624,293 12.285 11.65 11.52 11.65 11.09 11.70 1,195,858 11.393 0.96%
2023-10-13 0 12.44 12.32 12.48 12.28 12.90 766,000 9,546,640 12.463 11.54 11.43 11.57 11.39 11.96 825,994 11.558 -2.66%
2023-10-12 0 12.78 12.78 12.90 12.72 13.26 480,000 6,181,320 12.878 11.85 11.85 11.96 11.80 12.30 517,594 11.942 -0.93%
2023-10-11 0 12.90 12.88 13.00 12.80 13.22 949,000 12,343,120 13.006 11.96 11.94 12.06 11.87 12.26 1,023,327 12.062 0.62%
2023-10-10 0 12.82 12.80 12.82 12.70 13.44 532,000 6,858,889 12.893 11.89 11.87 11.89 11.78 12.46 573,667 11.956 -0.47%
2023-10-09 0 12.88 12.88 13.06 12.46 13.08 533,101 6,845,371 12.841 11.94 11.94 12.11 11.55 12.13 574,854 11.908 2.22%
2023-10-06 0 12.60 12.54 12.74 12.36 12.80 95,000 1,201,460 12.647 11.68 11.63 11.81 11.46 11.87 102,441 11.728 1.94%
2023-10-05 0 12.36 12.30 12.36 12.22 12.48 144,000 1,786,230 12.404 11.46 11.41 11.46 11.33 11.57 155,278 11.503 -0.32%
2023-10-04 0 12.40 12.30 12.54 12.30 12.64 187,000 2,323,940 12.427 11.50 11.41 11.63 11.41 11.72 201,646 11.525 -2.05%
2023-10-03 0 12.66 12.46 12.66 12.40 12.74 273,000 3,416,120 12.513 11.74 11.55 11.74 11.50 11.81 294,382 11.604 -2.31%
2023-09-29 0 12.96 12.92 12.96 12.94 13.18 57,000 742,020 13.018 12.02 11.98 12.02 12.00 12.22 61,464 12.072 -1.67%
2023-09-28 0 13.18 13.02 13.18 12.90 13.28 401,000 5,270,100 13.142 12.22 12.07 12.22 11.96 12.32 432,407 12.188 0.15%
2023-09-27 0 13.16 13.08 13.18 12.84 13.26 755,000 9,868,738 13.071 12.20 12.13 12.22 11.91 12.30 814,132 12.122 0.77%
2023-09-26 0 13.06 13.06 13.10 12.64 13.12 1,094,000 14,182,012 12.963 12.11 12.11 12.15 11.72 12.17 1,179,683 12.022 3.16%
2023-09-25 0 12.66 12.64 12.68 12.62 12.92 708,000 9,012,841 12.730 11.74 11.72 11.76 11.70 11.98 763,451 11.805 -2.16%
2023-09-22 0 12.94 12.92 13.02 12.44 13.06 321,000 4,114,352 12.817 12.00 11.98 12.07 11.54 12.11 346,141 11.886 2.70%
2023-09-21 0 12.60 12.46 12.60 12.44 12.68 477,134 5,980,088 12.533 11.68 11.55 11.68 11.54 11.76 514,504 11.623 -0.79%
2023-09-20 0 12.70 12.68 12.70 12.48 12.98 1,054,000 13,357,180 12.673 11.78 11.76 11.78 11.57 12.04 1,136,550 11.752 -2.16%
2023-09-19 0 12.98 12.92 12.98 12.86 13.04 380,000 4,917,755 12.941 12.04 11.98 12.04 11.93 12.09 409,762 12.001 0.78%
2023-09-18 0 12.88 12.86 12.88 12.86 13.30 893,000 11,609,380 13.000 11.94 11.93 11.94 11.93 12.33 962,941 12.056 -3.59%
2023-09-15 0 13.36 13.30 13.36 13.08 13.52 1,411,000 18,785,780 13.314 12.39 12.33 12.39 12.13 12.54 1,521,511 12.347 -0.74%
2023-09-14 0 13.46 13.44 13.46 13.36 13.62 393,000 5,314,429 13.523 12.48 12.46 12.48 12.39 12.63 423,780 12.541 0.45%
2023-09-13 0 13.40 13.38 13.42 13.26 13.52 903,000 12,056,360 13.351 12.43 12.41 12.45 12.30 12.54 973,724 12.382 0.30%
2023-09-12 0 13.36 13.36 13.44 13.34 13.70 503,000 6,788,880 13.497 12.39 12.39 12.46 12.37 12.70 542,396 12.516 -1.47%
2023-09-11 0 13.56 13.56 13.62 13.48 13.84 680,000 9,312,180 13.694 12.58 12.58 12.63 12.50 12.83 733,258 12.700 -0.15%
2023-09-07 0 13.58 13.54 13.68 13.48 13.76 364,079 4,956,882 13.615 12.59 12.56 12.69 12.50 12.76 392,594 12.626 -0.88%
2023-09-06 0 13.70 13.70 13.80 13.70 14.02 516,000 7,137,158 13.832 12.70 12.70 12.80 12.70 13.00 556,414 12.827 -1.86%
2023-09-05 0 13.96 13.88 14.00 13.88 14.30 702,000 9,900,740 14.104 12.95 12.87 12.98 12.87 13.26 756,981 13.079 -2.10%
2023-09-04 0 14.26 14.26 14.30 14.00 14.50 2,702,000 38,694,699 14.321 13.22 13.22 13.26 12.98 13.45 2,913,624 13.281 0.14%
2023-08-31 0 14.24 14.14 14.24 14.04 14.34 1,035,000 14,725,749 14.228 13.21 13.11 13.21 13.02 13.30 1,116,062 13.194 0.42%
2023-08-30 0 14.18 14.10 14.18 13.96 14.24 1,022,000 14,422,104 14.112 13.15 13.08 13.15 12.95 13.21 1,102,044 13.087 1.43%
2023-08-29 0 13.98 13.98 14.06 13.42 14.08 1,103,000 15,364,010 13.929 12.96 12.96 13.04 12.45 13.06 1,189,388 12.918 3.40%
2023-08-28 0 13.52 13.52 13.54 13.52 14.00 686,000 9,393,780 13.694 12.54 12.54 12.56 12.54 12.98 739,728 12.699 0.15%
2023-08-25 0 13.50 13.46 13.50 13.30 13.64 425,000 5,736,030 13.497 12.52 12.48 12.52 12.33 12.65 458,286 12.516 -0.15%
2023-08-24 0 13.52 13.52 13.60 13.48 13.82 738,000 10,057,380 13.628 12.54 12.54 12.61 12.50 12.82 795,801 12.638 0.15%
2023-08-23 0 13.50 13.50 13.58 13.38 13.60 742,514 10,026,877 13.504 12.52 12.52 12.59 12.41 12.61 800,669 12.523 -1.32%
2023-08-22 0 13.68 13.62 13.68 13.08 13.80 1,160,500 15,728,990 13.554 12.69 12.63 12.69 12.13 12.80 1,251,392 12.569 4.11%
2023-08-21 0 13.14 13.14 13.16 12.92 13.32 1,187,090 15,627,389 13.164 12.19 12.19 12.20 11.98 12.35 1,280,064 12.208 0.31%
2023-08-18 0 13.10 13.10 13.16 13.10 13.76 1,348,450 18,019,010 13.363 12.15 12.15 12.20 12.15 12.76 1,454,062 12.392 -3.39%
2023-08-17 0 13.56 13.56 13.64 13.32 13.72 591,550 7,999,635 13.523 12.58 12.58 12.65 12.35 12.72 637,881 12.541 0.00%
2023-08-16 0 13.56 13.54 13.56 13.48 13.96 1,949,000 26,754,501 13.727 12.58 12.56 12.58 12.50 12.95 2,101,648 12.730 -1.74%
2023-08-15 0 13.80 13.68 13.80 13.62 14.04 754,000 10,452,915 13.863 12.80 12.69 12.80 12.63 13.02 813,054 12.856 0.29%
2023-08-14 0 13.76 13.76 13.90 13.38 14.06 2,259,000 31,002,666 13.724 12.76 12.76 12.89 12.41 13.04 2,435,927 12.727 -1.57%
2023-08-11 0 13.98 13.98 14.00 13.64 14.28 3,116,000 43,367,220 13.918 12.96 12.96 12.98 12.65 13.24 3,360,049 12.907 -4.51%
2023-08-10 0 14.64 14.54 14.64 14.50 14.82 381,000 5,576,680 14.637 13.58 13.48 13.58 13.45 13.74 410,840 13.574 -0.41%
2023-08-09 0 14.70 14.70 14.76 14.48 14.94 764,000 11,288,720 14.776 13.63 13.63 13.69 13.43 13.85 823,837 13.703 1.10%
2023-08-08 0 14.54 14.54 14.60 14.04 14.84 1,963,000 28,657,320 14.599 13.48 13.48 13.54 13.02 13.76 2,116,744 13.538 2.97%
2023-08-07 0 14.12 14.12 14.24 14.06 14.70 2,650,083 37,755,501 14.247 13.09 13.09 13.21 13.04 13.63 2,857,641 13.212 -3.95%
2023-08-04 0 14.70 14.68 14.70 14.18 14.98 2,018,030 29,572,521 14.654 13.63 13.61 13.63 13.15 13.89 2,176,084 13.590 3.81%
2023-08-03 0 14.16 14.08 14.16 13.50 14.24 2,379,000 33,313,165 14.003 13.13 13.06 13.13 12.52 13.21 2,565,326 12.986 4.27%
2023-08-02 0 13.58 13.58 13.60 13.50 14.10 1,989,000 27,500,691 13.826 12.59 12.59 12.61 12.52 13.08 2,144,781 12.822 -1.59%
2023-08-01 0 13.80 13.70 13.80 13.24 13.94 2,501,210 33,941,232 13.570 12.80 12.70 12.80 12.28 12.93 2,697,108 12.584 -0.29%
2023-07-31 0 13.84 13.82 13.84 13.80 14.34 1,698,000 23,789,061 14.010 12.83 12.82 12.83 12.80 13.30 1,830,989 12.992 -1.84%
2023-07-28 0 14.10 14.10 14.22 14.02 14.30 722,000 10,247,690 14.193 13.08 13.08 13.19 13.00 13.26 778,548 13.163 -0.56%
2023-07-27 0 14.18 14.04 14.18 13.78 14.18 821,000 11,508,260 14.017 13.15 13.02 13.15 12.78 13.15 885,302 12.999 1.72%
2023-07-26 0 13.94 13.92 14.04 13.92 14.10 492,000 6,895,700 14.016 12.93 12.91 13.02 12.91 13.08 530,534 12.998 -0.57%
2023-07-25 0 14.02 13.90 14.04 13.74 14.20 577,000 8,012,900 13.887 13.00 12.89 13.02 12.74 13.17 622,191 12.879 1.74%
2023-07-24 0 13.78 13.78 13.86 13.66 14.16 874,000 12,191,950 13.950 12.78 12.78 12.85 12.67 13.13 942,453 12.936 -0.14%
2023-07-21 0 13.80 13.80 13.82 13.52 14.08 1,036,085 14,353,913 13.854 12.80 12.80 12.82 12.54 13.06 1,117,232 12.848 0.73%
2023-07-20 0 13.70 13.64 13.72 13.54 13.82 869,000 11,878,600 13.669 12.70 12.65 12.72 12.56 12.82 937,061 12.676 1.78%
2023-07-19 0 13.46 13.36 13.46 13.28 13.84 1,042,000 13,999,500 13.435 12.48 12.39 12.48 12.32 12.83 1,123,611 12.459 -0.15%
2023-07-18 0 13.48 13.48 13.60 13.30 13.68 1,522,000 20,556,860 13.506 12.50 12.50 12.61 12.33 12.69 1,641,205 12.525 0.60%
2023-07-14 0 13.40 13.36 13.40 13.20 13.52 389,000 5,220,500 13.420 12.43 12.39 12.43 12.24 12.54 419,467 12.446 1.52%
2023-07-13 0 13.20 13.20 13.22 13.10 13.48 809,415 10,706,964 13.228 12.24 12.24 12.26 12.15 12.50 872,809 12.267 0.00%
2023-07-12 0 13.20 13.12 13.22 12.98 13.44 604,000 7,908,610 13.094 12.24 12.17 12.26 12.04 12.46 651,306 12.143 0.92%
2023-07-11 0 13.08 13.08 13.14 13.00 13.42 715,568 9,413,298 13.155 12.13 12.13 12.19 12.06 12.45 771,612 12.200 -1.51%
2023-07-10 0 13.28 13.28 13.30 13.00 13.70 2,382,000 31,654,020 13.289 12.32 12.32 12.33 12.06 12.70 2,568,561 12.324 0.91%
2023-07-07 0 13.16 13.12 13.18 13.08 13.58 2,383,081 31,678,851 13.293 12.20 12.17 12.22 12.13 12.59 2,569,727 12.328 -2.66%
2023-07-06 0 13.52 13.50 13.54 13.24 13.68 1,241,000 16,698,960 13.456 12.54 12.52 12.56 12.28 12.69 1,338,197 12.479 -1.17%
2023-07-05 0 13.68 13.66 13.70 13.52 14.18 1,145,000 15,760,040 13.764 12.69 12.67 12.70 12.54 13.15 1,234,678 12.764 -3.93%
2023-07-04 0 14.24 14.22 14.28 13.84 14.56 1,331,000 19,021,320 14.291 13.21 13.19 13.24 12.83 13.50 1,435,245 13.253 1.14%
2023-07-03 0 14.08 14.02 14.08 13.82 14.54 944,000 13,317,538 14.108 13.06 13.00 13.06 12.82 13.48 1,017,935 13.083 -1.81%
2023-06-30 0 14.34 14.34 14.36 13.84 14.46 1,255,000 17,889,890 14.255 13.30 13.30 13.32 12.83 13.41 1,353,293 13.220 3.31%
2023-06-29 0 13.88 13.78 13.88 13.64 13.98 1,308,000 18,091,133 13.831 12.87 12.78 12.87 12.65 12.96 1,410,444 12.827 -0.14%
2023-06-28 0 13.90 13.86 13.90 13.68 13.94 687,000 9,518,572 13.855 12.89 12.85 12.89 12.69 12.93 740,807 12.849 -0.57%
2023-06-27 0 13.98 13.94 13.98 13.64 14.14 779,821 10,877,176 13.948 12.96 12.93 12.96 12.65 13.11 840,897 12.935 1.01%
2023-06-26 0 13.84 13.76 13.84 13.66 14.02 1,154,225 15,952,799 13.821 12.83 12.76 12.83 12.67 13.00 1,244,625 12.817 1.62%
2023-06-23 0 13.62 13.60 13.64 13.54 14.28 580,000 7,964,920 13.733 12.63 12.61 12.65 12.56 13.24 625,426 12.735 -5.15%
2023-06-21 0 14.36 14.36 14.38 14.12 14.68 843,075 12,056,963 14.301 13.32 13.32 13.34 13.09 13.61 909,106 13.262 -0.42%
2023-06-20 0 14.42 14.42 14.44 14.30 14.80 1,631,000 23,479,245 14.396 13.37 13.37 13.39 13.26 13.73 1,758,742 13.350 -2.57%
2023-06-19 0 14.80 14.72 14.80 14.52 15.12 877,000 12,944,340 14.760 13.73 13.65 13.73 13.47 14.02 945,688 13.688 -0.27%
2023-06-16 0 14.84 14.74 14.84 14.56 15.18 2,132,000 31,567,101 14.806 13.76 13.67 13.76 13.50 14.08 2,298,981 13.731 -1.33%
2023-06-15 0 15.04 15.02 15.04 14.90 15.34 1,051,000 15,767,400 15.002 13.95 13.93 13.95 13.82 14.23 1,133,316 13.913 -0.53%
2023-06-14 0 15.12 15.12 15.16 15.04 15.70 1,565,340 23,891,770 15.263 14.02 14.02 14.06 13.95 14.56 1,687,939 14.154 -3.94%
2023-06-13 0 15.74 15.66 15.74 15.02 15.92 1,100,000 17,183,990 15.622 14.60 14.52 14.60 13.93 14.76 1,186,153 14.487 3.15%
2023-06-12 0 15.26 15.16 15.26 14.74 15.40 1,157,020 17,483,354 15.111 14.15 14.06 14.15 13.67 14.28 1,247,639 14.013 0.00%
2023-06-09 0 15.26 15.26 15.36 15.08 15.48 446,894 6,834,019 15.292 14.15 14.15 14.24 13.98 14.36 481,895 14.182 1.33%
2023-06-08 0 15.06 15.04 15.06 14.74 15.18 817,000 12,204,190 14.938 13.97 13.95 13.97 13.67 14.08 880,988 13.853 0.67%
2023-06-07 0 14.96 14.94 14.96 14.80 15.30 1,382,072 20,704,642 14.981 13.87 13.85 13.87 13.73 14.19 1,490,317 13.893 1.91%
2023-06-06 0 14.68 14.68 14.76 14.68 15.06 538,000 7,982,782 14.838 13.61 13.61 13.69 13.61 13.97 580,137 13.760 -1.21%
2023-06-05 0 14.86 14.86 14.90 14.60 14.98 1,269,000 18,832,195 14.840 13.78 13.78 13.82 13.54 13.89 1,368,390 13.762 -0.27%
2023-06-02 0 14.90 14.74 14.90 14.24 15.00 2,108,000 30,716,969 14.572 13.82 13.67 13.82 13.21 13.91 2,273,101 13.513 2.62%
2023-06-01 0 14.52 14.40 14.58 14.36 14.94 804,000 11,737,520 14.599 13.47 13.35 13.52 13.32 13.85 866,970 13.539 -0.55%
2023-05-31 0 14.60 14.58 14.60 14.24 14.94 1,459,000 21,220,064 14.544 13.54 13.52 13.54 13.21 13.85 1,573,271 13.488 -1.35%
2023-05-30 0 14.80 14.68 14.80 14.52 15.28 1,280,000 18,975,200 14.824 13.73 13.61 13.73 13.47 14.17 1,380,251 13.748 -1.60%
2023-05-29 0 15.04 14.88 15.12 14.86 15.64 2,539,000 38,545,140 15.181 13.95 13.80 14.02 13.78 14.50 2,737,857 14.079 2.04%
2023-05-25 0 14.74 14.72 14.80 14.20 15.08 3,174,210 45,937,959 14.472 13.67 13.65 13.73 13.17 13.98 3,422,818 13.421 -0.41%
2023-05-24 0 14.80 14.78 14.80 14.70 15.70 1,524,000 22,954,920 15.062 13.73 13.71 13.73 13.63 14.56 1,643,361 13.968 -6.09%
2023-05-23 0 15.76 15.62 15.76 15.60 16.00 760,571 12,013,916 15.796 14.62 14.49 14.62 14.47 14.84 820,140 14.649 0.38%
2023-05-22 0 15.70 15.70 15.80 15.70 16.10 1,024,769 16,235,733 15.843 14.56 14.56 14.65 14.56 14.93 1,105,030 14.693 0.64%
2023-05-19 0 15.60 15.48 15.60 15.18 15.84 754,000 11,717,176 15.540 14.47 14.36 14.47 14.08 14.69 813,054 14.411 2.09%
2023-05-18 0 15.28 15.26 15.28 15.24 16.16 1,235,000 19,327,360 15.650 14.17 14.15 14.17 14.13 14.99 1,331,727 14.513 -4.50%
2023-05-17 0 16.00 15.98 16.00 15.88 16.24 1,935,000 30,914,480 15.976 14.84 14.82 14.84 14.73 15.06 2,086,551 14.816 0.13%
2023-05-16 0 15.98 15.96 15.98 15.96 16.48 1,185,000 19,090,080 16.110 14.82 14.80 14.82 14.80 15.28 1,277,811 14.940 -0.50%
2023-05-15 0 16.06 16.02 16.06 15.46 16.20 1,790,000 28,453,760 15.896 14.89 14.86 14.89 14.34 15.02 1,930,195 14.741 1.39%
2023-05-12 0 15.84 15.82 15.96 15.70 16.14 812,310 12,916,390 15.901 14.69 14.67 14.80 14.56 14.97 875,931 14.746 -1.25%
2023-05-11 0 16.04 15.94 16.04 15.90 16.12 594,376 9,504,028 15.990 14.87 14.78 14.87 14.75 14.95 640,928 14.829 -0.25%
2023-05-10 0 16.08 16.02 16.10 15.62 16.18 1,877,730 29,768,261 15.853 14.91 14.86 14.93 14.49 15.00 2,024,796 14.702 2.75%
2023-05-09 0 15.98 15.98 16.00 15.60 16.66 2,526,253 40,501,848 16.032 14.51 14.51 14.53 14.17 15.13 2,781,553 14.561 -3.50%
2023-05-08 0 16.56 16.48 16.56 15.70 16.56 3,007,570 49,048,794 16.308 15.04 14.97 15.04 14.26 15.04 3,311,512 14.812 6.43%
2023-05-05 0 15.56 15.56 15.58 15.42 16.20 1,181,000 18,481,500 15.649 14.13 14.13 14.15 14.00 14.71 1,300,351 14.213 -1.64%
2023-05-04 0 15.82 15.76 15.84 15.74 16.36 2,069,800 33,039,855 15.963 14.37 14.31 14.39 14.30 14.86 2,278,972 14.498 -0.38%
2023-05-03 0 15.88 15.82 15.88 15.60 16.18 530,000 8,440,360 15.925 14.42 14.37 14.42 14.17 14.69 583,561 14.464 -1.37%
2023-05-02 0 16.10 15.96 16.12 15.30 16.12 549,000 8,708,359 15.862 14.62 14.50 14.64 13.90 14.64 604,481 14.406 0.63%
2023-04-28 0 16.00 15.98 16.00 15.72 16.24 780,000 12,525,680 16.059 14.53 14.51 14.53 14.28 14.75 858,826 14.585 1.27%
2023-04-27 0 15.80 15.70 15.80 15.68 16.32 1,819,000 28,963,964 15.923 14.35 14.26 14.35 14.24 14.82 2,002,826 14.462 -1.25%
2023-04-26 0 16.00 15.94 16.00 15.70 16.14 1,440,000 22,944,940 15.934 14.53 14.48 14.53 14.26 14.66 1,585,525 14.472 0.00%
2023-04-25 0 16.00 15.96 16.00 15.64 16.20 1,444,520 22,955,341 15.891 14.53 14.50 14.53 14.20 14.71 1,590,502 14.433 0.50%
2023-04-24 0 15.92 15.92 15.96 15.76 16.22 2,187,255 34,894,125 15.953 14.46 14.46 14.50 14.31 14.73 2,408,297 14.489 0.13%
2023-04-21 0 15.90 15.90 15.94 15.30 16.34 3,859,000 61,388,520 15.908 14.44 14.44 14.48 13.90 14.84 4,248,986 14.448 2.45%
2023-04-20 0 15.52 15.52 15.54 15.10 15.74 2,136,000 33,241,680 15.563 14.10 14.10 14.11 13.71 14.30 2,351,862 14.134 2.78%
2023-04-19 0 15.10 15.04 15.12 14.54 15.20 2,633,910 39,386,231 14.954 13.71 13.66 13.73 13.21 13.80 2,900,090 13.581 0.94%
2023-04-18 0 14.96 14.88 14.96 14.20 15.00 3,157,000 46,525,582 14.737 13.59 13.51 13.59 12.90 13.62 3,476,043 13.385 3.31%
2023-04-17 0 14.48 14.46 14.48 14.28 15.02 3,038,000 44,018,300 14.489 13.15 13.13 13.15 12.97 13.64 3,345,017 13.159 -2.43%
2023-04-14 0 14.84 14.78 14.84 14.28 15.00 3,320,000 49,177,152 14.812 13.48 13.42 13.48 12.97 13.62 3,655,516 13.453 1.64%
2023-04-13 0 14.60 14.56 14.60 14.00 14.64 1,707,060 24,699,739 14.469 13.26 13.22 13.26 12.72 13.30 1,879,574 13.141 2.38%
2023-04-12 0 14.26 14.14 14.28 13.52 14.44 3,070,000 42,723,725 13.917 12.95 12.84 12.97 12.28 13.11 3,380,251 12.639 0.00%
2023-04-11 0 14.26 14.16 14.26 14.04 14.48 1,953,000 27,781,162 14.225 12.95 12.86 12.95 12.75 13.15 2,150,368 12.919 0.99%
2023-04-06 0 14.12 14.04 14.12 13.90 14.48 1,401,000 19,849,320 14.168 12.82 12.75 12.82 12.62 13.15 1,542,584 12.868 0.28%
2023-04-04 0 14.08 14.08 14.18 13.90 14.36 2,031,000 28,595,650 14.080 12.79 12.79 12.88 12.62 13.04 2,236,251 12.787 -1.40%
2023-04-03 0 14.28 14.26 14.28 13.80 14.38 2,732,000 38,546,130 14.109 12.97 12.95 12.97 12.53 13.06 3,008,093 12.814 5.62%
2023-03-31 0 13.52 13.44 13.52 13.38 13.72 2,732,266 36,943,637 13.521 12.28 12.21 12.28 12.15 12.46 3,008,386 12.280 0.90%
2023-03-30 0 13.40 13.38 13.40 13.28 13.80 2,318,001 31,210,793 13.465 12.17 12.15 12.17 12.06 12.53 2,552,256 12.229 -2.05%
2023-03-29 0 13.68 13.66 13.68 13.48 13.84 3,533,336 48,381,298 13.693 12.42 12.41 12.42 12.24 12.57 3,890,411 12.436 2.24%
2023-03-28 0 13.38 13.38 13.50 13.38 13.64 3,356,000 45,422,717 13.535 12.15 12.15 12.26 12.15 12.39 3,695,154 12.293 -0.15%
2023-03-27 0 13.40 13.40 13.42 13.36 14.16 3,082,000 42,247,004 13.708 12.17 12.17 12.19 12.13 12.86 3,393,464 12.450 -1.18%
2023-03-24 0 13.56 13.54 13.56 13.24 13.78 2,190,000 29,828,662 13.620 12.32 12.30 12.32 12.02 12.52 2,411,319 12.370 2.57%
2023-03-23 0 13.22 13.20 13.22 12.96 13.28 2,181,000 28,683,340 13.151 12.01 11.99 12.01 11.77 12.06 2,401,409 11.944 1.69%
2023-03-22 0 13.00 12.94 13.00 12.92 13.40 2,666,000 34,811,520 13.058 11.81 11.75 11.81 11.73 12.17 2,935,423 11.859 0.00%
2023-03-21 0 13.00 13.00 13.12 12.98 13.64 3,716,568 49,049,875 13.198 11.81 11.81 11.92 11.79 12.39 4,092,160 11.986 0.00%
2023-03-20 0 13.00 12.94 13.00 12.70 13.20 1,655,000 21,419,340 12.942 11.81 11.75 11.81 11.53 11.99 1,822,252 11.754 0.00%
2023-03-17 0 13.00 12.98 13.00 12.92 13.58 1,247,010 16,461,192 13.201 11.81 11.79 11.81 11.73 12.33 1,373,031 11.989 -2.26%
2023-03-16 0 13.30 13.28 13.30 13.20 13.62 1,716,000 22,915,248 13.354 12.08 12.06 12.08 11.99 12.37 1,889,417 12.128 1.22%
2023-03-15 0 13.14 13.14 13.26 12.92 13.80 2,959,000 39,614,257 13.388 11.93 11.93 12.04 11.73 12.53 3,258,033 12.159 3.46%
2023-03-14 0 12.70 12.68 12.80 12.50 13.26 2,030,000 26,342,440 12.977 11.53 11.52 11.63 11.35 12.04 2,235,150 11.786 3.42%
2023-03-13 0 12.28 12.28 12.38 12.10 12.44 1,015,000 12,438,480 12.255 11.15 11.15 11.24 10.99 11.30 1,117,575 11.130 0.33%
2023-03-10 0 12.24 12.16 12.24 12.14 12.64 453,000 5,580,200 12.318 11.12 11.04 11.12 11.03 11.48 498,780 11.188 -2.08%
2023-03-09 0 12.50 12.50 12.56 12.38 12.70 615,000 7,724,220 12.560 11.35 11.35 11.41 11.24 11.53 677,151 11.407 0.48%
2023-03-08 0 12.44 12.36 12.44 12.30 12.64 224,000 2,794,660 12.476 11.30 11.23 11.30 11.17 11.48 246,637 11.331 -1.43%
2023-03-07 0 12.62 12.60 12.74 12.46 13.10 841,000 10,661,436 12.677 11.46 11.44 11.57 11.32 11.90 925,991 11.514 -1.56%
2023-03-06 0 12.82 12.80 12.90 12.00 13.08 1,643,000 20,943,911 12.747 11.64 11.63 11.72 10.90 11.88 1,809,040 11.577 6.30%
2023-03-03 0 12.06 12.06 12.24 11.98 12.44 713,000 8,669,823 12.160 10.95 10.95 11.12 10.88 11.30 785,055 11.044 0.17%
2023-03-02 0 12.04 12.04 12.20 11.94 12.34 529,000 6,439,939 12.174 10.93 10.93 11.08 10.84 11.21 582,460 11.056 -0.50%
2023-03-01 0 12.10 12.06 12.10 11.86 12.28 959,720 11,585,022 12.071 10.99 10.95 10.99 10.77 11.15 1,056,708 10.963 0.00%
2023-02-28 0 12.10 12.00 12.10 11.88 12.16 449,600 5,397,817 12.006 10.99 10.90 10.99 10.79 11.04 495,036 10.904 2.54%
2023-02-27 0 11.80 11.80 11.88 11.78 11.96 472,000 5,588,860 11.841 10.72 10.72 10.79 10.70 10.86 519,700 10.754 -1.83%
2023-02-24 0 12.02 11.92 12.02 11.94 12.36 275,000 3,300,020 12.000 10.92 10.83 10.92 10.84 11.23 302,791 10.899 0.17%
2023-02-23 0 12.00 11.96 12.02 11.86 12.20 325,000 3,898,740 11.996 10.90 10.86 10.92 10.77 11.08 357,844 10.895 0.00%
2023-02-22 0 12.00 12.00 12.08 11.96 12.34 259,000 3,137,180 12.113 10.90 10.90 10.97 10.86 11.21 285,174 11.001 -3.85%
2023-02-21 0 12.48 12.44 12.48 12.40 12.74 348,000 4,365,060 12.543 11.33 11.30 11.33 11.26 11.57 383,168 11.392 -1.42%
2023-02-20 0 12.66 12.54 12.66 12.20 12.70 626,000 7,873,180 12.577 11.50 11.39 11.50 11.08 11.53 689,263 11.423 2.76%
2023-02-17 0 12.32 12.32 12.40 12.22 12.68 820,000 10,236,100 12.483 11.19 11.19 11.26 11.10 11.52 902,868 11.337 0.49%
2023-02-16 0 12.26 12.20 12.26 11.88 12.26 1,088,000 13,195,979 12.129 11.13 11.08 11.13 10.79 11.13 1,197,952 11.015 3.20%
2023-02-15 0 11.88 11.88 11.90 11.74 12.00 345,000 4,100,520 11.886 10.79 10.79 10.81 10.66 10.90 379,865 10.795 -2.14%
2023-02-14 0 12.14 12.02 12.14 12.04 12.22 233,000 2,828,590 12.140 11.03 10.92 11.03 10.93 11.10 256,547 11.026 0.17%
2023-02-13 0 12.12 12.02 12.12 11.86 12.14 411,000 4,949,180 12.042 11.01 10.92 11.01 10.77 11.03 452,535 10.937 3.41%
2023-02-10 0 11.72 11.72 11.80 11.68 12.08 989,000 11,668,240 11.798 10.64 10.64 10.72 10.61 10.97 1,088,947 10.715 -2.98%
2023-02-09 0 12.08 11.98 12.08 11.84 12.16 340,100 4,093,740 12.037 10.97 10.88 10.97 10.75 11.04 374,470 10.932 0.67%
2023-02-08 0 12.00 11.94 12.00 11.92 12.30 325,040 3,929,094 12.088 10.90 10.84 10.90 10.83 11.17 357,888 10.979 -1.96%
2023-02-07 0 12.24 12.18 12.24 12.04 12.48 366,003 4,465,896 12.202 11.12 11.06 11.12 10.93 11.33 402,991 11.082 0.00%
2023-02-06 0 12.24 12.08 12.24 11.74 12.40 1,254,000 15,144,720 12.077 11.12 10.97 11.12 10.66 11.26 1,380,728 10.969 1.66%
2023-02-03 0 12.04 12.04 12.10 11.88 12.42 1,356,000 16,342,660 12.052 10.93 10.93 10.99 10.79 11.28 1,493,036 10.946 -2.90%
2023-02-02 0 12.40 12.32 12.40 12.14 12.58 1,238,000 15,263,065 12.329 11.26 11.19 11.26 11.03 11.43 1,363,111 11.197 1.47%
2023-02-01 0 12.22 12.18 12.24 12.00 12.32 478,300 5,807,518 12.142 11.10 11.06 11.12 10.90 11.19 526,636 11.028 2.35%
2023-01-31 0 11.94 11.94 11.98 11.92 12.12 829,000 9,947,900 12.000 10.84 10.84 10.88 10.83 11.01 912,778 10.898 1.19%
2023-01-30 0 11.80 11.80 11.92 11.72 12.44 1,251,493 15,052,849 12.028 10.72 10.72 10.83 10.64 11.30 1,377,968 10.924 -2.64%
2023-01-27 0 12.12 12.12 12.26 12.06 12.34 438,000 5,330,700 12.171 11.01 11.01 11.13 10.95 11.21 482,264 11.053 -1.78%
2023-01-26 0 12.34 12.30 12.36 11.98 12.34 293,000 3,562,947 12.160 11.21 11.17 11.23 10.88 11.21 322,610 11.044 3.01%
2023-01-20 0 11.98 11.94 11.98 11.68 11.98 162,000 1,922,860 11.870 10.88 10.84 10.88 10.61 10.88 178,372 10.780 2.57%
2023-01-19 0 11.68 11.68 11.74 11.54 11.84 170,627 1,993,760 11.685 10.61 10.61 10.66 10.48 10.75 187,870 10.612 1.57%
2023-01-18 0 11.50 11.50 11.52 11.36 11.60 797,000 9,168,460 11.504 10.44 10.44 10.46 10.32 10.54 877,544 10.448 -0.86%
2023-01-17 0 11.60 11.60 11.62 11.46 11.86 464,000 5,368,500 11.570 10.54 10.54 10.55 10.41 10.77 510,891 10.508 -0.51%
2023-01-16 0 11.66 11.64 11.66 11.54 11.92 880,500 10,272,600 11.667 10.59 10.57 10.59 10.48 10.83 969,482 10.596 -0.17%
2023-01-13 0 11.68 11.64 11.68 11.28 11.68 550,000 6,318,320 11.488 10.61 10.57 10.61 10.24 10.61 605,582 10.433 3.18%
2023-01-12 0 11.32 11.30 11.34 11.28 11.70 347,000 3,961,840 11.417 10.28 10.26 10.30 10.24 10.63 382,067 10.369 -1.22%
2023-01-11 0 11.46 11.44 11.48 11.34 12.00 638,000 7,445,340 11.670 10.41 10.39 10.43 10.30 10.90 702,476 10.599 -1.55%
2023-01-10 0 11.64 11.64 11.68 11.62 11.96 574,500 6,749,130 11.748 10.57 10.57 10.61 10.55 10.86 632,558 10.670 -3.32%
2023-01-09 0 12.04 11.96 12.04 11.44 12.04 977,000 11,575,600 11.848 10.93 10.86 10.93 10.39 10.93 1,075,735 10.761 4.70%
2023-01-06 0 11.50 11.48 11.50 11.48 12.08 516,000 6,009,540 11.646 10.44 10.43 10.44 10.43 10.97 568,146 10.577 -2.54%
2023-01-05 0 11.80 11.80 11.94 11.78 12.28 2,252,270 27,131,080 12.046 10.72 10.72 10.84 10.70 11.15 2,479,882 10.940 -0.51%
2023-01-04 0 11.86 11.80 11.86 11.34 11.92 990,467 11,490,893 11.601 10.77 10.72 10.77 10.30 10.83 1,090,563 10.537 2.42%
2023-01-03 0 11.58 11.54 11.58 11.30 11.78 533,000 6,120,120 11.482 10.52 10.48 10.52 10.26 10.70 586,864 10.429 1.05%
2022-12-30 0 11.46 11.40 11.46 11.40 12.00 349,000 4,049,600 11.603 10.41 10.35 10.41 10.35 10.90 384,270 10.538 -1.72%
2022-12-29 0 11.66 11.62 11.66 11.18 11.88 1,074,000 12,447,980 11.590 10.59 10.55 10.59 10.15 10.79 1,182,537 10.527 3.00%
2022-12-28 0 11.32 11.30 11.38 11.00 11.48 1,145,000 12,844,520 11.218 10.28 10.26 10.34 9.990 10.43 1,260,712 10.188 3.47%
2022-12-23 0 10.94 10.94 11.00 10.64 11.42 890,000 9,802,856 11.014 9.936 9.936 9.990 9.663 10.37 979,942 10.004 1.48%
2022-12-22 0 10.78 10.70 10.82 10.66 11.02 629,000 6,795,740 10.804 9.791 9.718 9.827 9.682 10.01 692,566 9.8124 0.19%
2022-12-21 0 10.76 10.58 10.76 10.58 11.00 1,287,000 13,811,960 10.732 9.772 9.609 9.772 9.609 9.990 1,417,063 9.7469 -0.37%
2022-12-20 0 10.80 10.78 10.82 10.78 11.28 565,000 6,194,180 10.963 9.809 9.791 9.827 9.791 10.24 622,098 9.9569 -3.40%
2022-12-19 0 11.18 11.02 11.18 11.02 11.40 711,212 7,938,615 11.162 10.15 10.01 10.15 10.01 10.35 783,086 10.138 -3.45%
2022-12-16 0 11.58 11.50 11.58 11.32 11.68 842,360 9,735,405 11.557 10.52 10.44 10.52 10.28 10.61 927,488 10.497 1.58%
2022-12-15 0 11.40 11.36 11.40 11.28 11.86 1,103,000 12,574,859 11.401 10.35 10.32 10.35 10.24 10.77 1,214,468 10.354 -3.72%
2022-12-14 0 11.84 11.76 11.84 11.50 12.06 1,147,000 13,456,960 11.732 10.75 10.68 10.75 10.44 10.95 1,262,915 10.655 -0.34%
2022-12-13 0 11.88 11.80 11.88 11.40 12.20 2,763,400 32,499,968 11.761 10.79 10.72 10.79 10.35 11.08 3,042,666 10.681 -0.34%
2022-12-12 0 11.92 11.86 11.92 11.36 12.20 3,399,000 40,397,975 11.885 10.83 10.77 10.83 10.32 11.08 3,742,499 10.794 3.11%
2022-12-09 0 11.56 11.48 11.58 11.12 11.96 3,092,000 35,599,119 11.513 10.50 10.43 10.52 10.10 10.86 3,404,474 10.457 1.40%
2022-12-08 0 11.40 11.40 11.48 10.80 11.56 3,837,400 42,882,920 11.175 10.35 10.35 10.43 9.809 10.50 4,225,203 10.149 5.95%
2022-12-07 0 10.76 10.68 10.76 10.66 11.14 1,646,000 17,874,140 10.859 9.772 9.700 9.772 9.682 10.12 1,812,343 9.8624 0.00%
2022-12-06 0 10.76 10.74 10.76 10.54 10.94 1,915,000 20,618,379 10.767 9.772 9.754 9.772 9.573 9.936 2,108,528 9.7786 1.51%
2022-12-05 0 10.60 10.58 10.60 10.42 10.86 2,157,674 22,967,963 10.645 9.627 9.609 9.627 9.464 9.863 2,375,726 9.6678 2.51%
2022-12-02 0 10.34 10.34 10.38 10.34 10.68 426,837 4,442,847 10.409 9.391 9.391 9.427 9.391 9.700 469,973 9.4534 -1.90%
2022-12-01 0 10.54 10.40 10.54 10.20 10.78 2,887,686 30,586,632 10.592 9.573 9.445 9.573 9.264 9.791 3,179,512 9.6199 4.56%
2022-11-30 0 10.08 10.06 10.08 9.790 10.10 3,631,000 35,789,360 9.8566 9.155 9.137 9.155 8.891 9.173 3,997,945 8.9519 1.72%
2022-11-29 0 9.910 9.900 9.910 9.660 9.960 1,464,000 14,315,870 9.7786 9.000 8.991 9.000 8.773 9.046 1,611,950 8.8811 2.16%
2022-11-28 0 9.700 9.660 9.710 9.290 9.740 499,000 4,755,340 9.5297 8.810 8.773 8.819 8.437 8.846 549,428 8.6551 1.36%
2022-11-25 0 9.570 9.560 9.590 9.510 9.670 674,000 6,461,630 9.5870 8.692 8.683 8.710 8.637 8.782 742,114 8.7071 -0.10%
2022-11-24 0 9.580 9.580 9.620 9.560 9.790 369,000 3,566,590 9.6656 8.701 8.701 8.737 8.683 8.891 406,291 8.7784 -0.62%
2022-11-23 0 9.640 9.520 9.640 9.480 9.820 952,010 9,103,946 9.5629 8.755 8.646 8.755 8.610 8.919 1,048,219 8.6852 -1.03%
2022-11-22 0 9.740 9.660 9.750 9.520 9.910 1,010,000 9,789,030 9.6921 8.846 8.773 8.855 8.646 9.000 1,112,069 8.8025 -2.21%
2022-11-21 0 9.960 9.870 9.970 9.850 10.14 381,000 3,793,959 9.9579 9.046 8.964 9.055 8.946 9.209 419,503 9.0439 -1.78%
2022-11-18 0 10.14 10.08 10.14 9.820 10.18 1,206,428 12,125,902 10.051 9.209 9.155 9.209 8.919 9.246 1,328,348 9.1286 2.11%
2022-11-17 0 9.930 9.880 9.930 9.720 10.00 1,055,000 10,368,830 9.8283 9.019 8.973 9.019 8.828 9.082 1,161,617 8.9262 0.61%
2022-11-16 0 9.870 9.870 9.900 9.830 10.20 1,205,043 12,019,933 9.9747 8.964 8.964 8.991 8.928 9.264 1,326,823 9.0592 -1.00%
2022-11-15 0 9.970 9.890 9.980 9.800 10.08 1,337,130 13,239,577 9.9015 9.055 8.982 9.064 8.901 9.155 1,472,259 8.9927 -1.09%
2022-11-14 0 10.08 10.08 10.10 9.340 10.08 3,885,000 37,983,350 9.7769 9.155 9.155 9.173 8.483 9.155 4,277,614 8.8796 10.04%
2022-11-11 0 9.160 9.150 9.160 9.090 9.410 1,306,000 12,071,516 9.2431 8.319 8.310 8.319 8.256 8.546 1,437,983 8.3948 2.46%
2022-11-10 0 8.940 8.870 8.940 8.810 8.980 574,000 5,091,690 8.8705 8.119 8.056 8.119 8.001 8.156 632,008 8.0564 -0.78%
2022-11-09 0 9.010 9.000 9.010 8.970 9.280 1,688,000 15,275,690 9.0496 8.183 8.174 8.183 8.147 8.428 1,858,587 8.2190 -2.91%
2022-11-08 0 9.280 9.200 9.280 9.160 9.460 995,000 9,219,400 9.2657 8.428 8.356 8.428 8.319 8.592 1,095,554 8.4153 -1.28%
2022-11-07 0 9.400 9.390 9.400 9.310 9.680 2,225,043 20,911,140 9.3981 8.537 8.528 8.537 8.455 8.792 2,449,903 8.5355 -1.47%
2022-11-04 0 9.540 9.440 9.540 9.450 9.750 1,476,200 14,149,796 9.5853 8.664 8.574 8.664 8.583 8.855 1,625,383 8.7055 0.74%
2022-11-03 0 9.470 9.470 9.480 9.340 9.610 1,543,000 14,600,180 9.4622 8.601 8.601 8.610 8.483 8.728 1,698,934 8.5937 -0.32%
2022-11-02 0 9.500 9.460 9.500 9.040 9.500 3,079,000 28,620,344 9.2953 8.628 8.592 8.628 8.210 8.628 3,390,160 8.4422 4.51%
2022-11-01 0 9.090 9.020 9.120 8.860 9.260 1,017,432 9,179,514 9.0222 8.256 8.192 8.283 8.047 8.410 1,120,253 8.1941 3.65%
2022-10-31 0 8.770 8.770 8.780 8.640 8.930 846,000 7,425,055 8.7767 7.965 7.965 7.974 7.847 8.110 931,496 7.9711 -1.35%
2022-10-28 0 8.890 8.800 8.900 8.780 9.350 1,237,000 11,057,677 8.9391 8.074 7.992 8.083 7.974 8.492 1,362,010 8.1186 -6.62%
2022-10-27 0 9.520 9.430 9.520 9.330 9.660 716,000 6,781,080 9.4708 8.646 8.564 8.646 8.474 8.773 788,358 8.6015 0.85%
2022-10-26 0 9.440 9.430 9.440 9.000 9.690 1,345,000 12,634,550 9.3937 8.574 8.564 8.574 8.174 8.801 1,480,924 8.5315 6.55%
2022-10-25 0 8.860 8.850 8.920 8.750 9.170 1,395,000 12,491,895 8.9548 8.047 8.038 8.101 7.947 8.328 1,535,977 8.1329 -1.01%
2022-10-24 0 8.950 8.900 8.950 8.730 9.200 1,491,010 13,369,930 8.9670 8.129 8.083 8.129 7.929 8.356 1,641,690 8.1440 -3.24%
2022-10-21 0 9.250 9.210 9.260 9.120 9.380 440,000 4,056,640 9.2196 8.401 8.365 8.410 8.283 8.519 484,466 8.3734 -0.54%
2022-10-20 0 9.300 9.290 9.300 9.140 9.600 1,566,675 14,631,580 9.3393 8.446 8.437 8.446 8.301 8.719 1,725,001 8.4821 -2.62%
2022-10-19 0 9.550 9.430 9.550 9.360 9.640 564,000 5,373,260 9.5271 8.673 8.564 8.673 8.501 8.755 620,997 8.6526 -0.93%
2022-10-18 0 9.640 9.580 9.640 9.200 9.650 695,000 6,609,260 9.5097 8.755 8.701 8.755 8.356 8.764 765,236 8.6369 4.22%
2022-10-17 0 9.250 9.250 9.370 8.890 9.500 781,000 7,153,088 9.1589 8.401 8.401 8.510 8.074 8.628 859,927 8.3183 1.65%
2022-10-14 0 9.100 9.100 9.160 9.040 9.320 813,000 7,447,130 9.1601 8.265 8.265 8.319 8.210 8.465 895,161 8.3193 -1.73%
2022-10-13 0 9.260 9.180 9.260 8.770 9.290 603,000 5,475,020 9.0796 8.410 8.337 8.410 7.965 8.437 663,939 8.2463 1.87%
2022-10-12 0 9.090 9.060 9.090 8.730 9.150 1,016,000 9,050,230 8.9077 8.256 8.228 8.256 7.929 8.310 1,118,676 8.0901 4.12%
2022-10-11 0 8.730 8.720 8.830 8.620 8.950 1,029,000 9,003,100 8.7494 7.929 7.920 8.020 7.829 8.129 1,132,990 7.9463 -1.80%
2022-10-10 0 8.890 8.890 8.940 8.510 8.970 1,097,000 9,639,740 8.7874 8.074 8.074 8.119 7.729 8.147 1,207,862 7.9808 3.13%
2022-10-07 0 8.620 8.550 8.620 8.530 8.840 406,000 3,484,160 8.5817 7.829 7.765 7.829 7.747 8.029 447,030 7.7940 -2.05%
2022-10-06 0 8.800 8.800 8.840 8.550 8.890 582,000 5,083,330 8.7342 7.992 7.992 8.029 7.765 8.074 640,816 7.9326 -0.56%
2022-10-05 0 9.100 9.050 9.110 8.800 9.120 579,000 5,208,340 8.9954 8.038 7.994 8.047 7.773 8.055 655,522 7.9453 3.17%
2022-10-03 0 8.820 8.760 8.830 8.680 8.920 364,000 3,197,571 8.7845 7.790 7.737 7.799 7.667 7.879 412,107 7.7591 0.00%
2022-09-30 0 8.820 8.800 8.820 8.680 8.870 469,000 4,122,030 8.7890 7.790 7.773 7.790 7.667 7.835 530,984 7.7630 -0.90%
2022-09-29 0 8.900 8.870 8.900 8.850 9.300 373,000 3,378,480 9.0576 7.861 7.835 7.861 7.817 8.214 422,297 8.0003 -3.37%
2022-09-28 0 9.210 9.180 9.210 9.150 9.380 738,730 6,822,835 9.2359 8.135 8.108 8.135 8.082 8.285 836,362 8.1578 -1.60%
2022-09-27 0 9.360 9.350 9.380 9.250 9.450 915,000 8,578,985 9.3759 8.267 8.259 8.285 8.170 8.347 1,035,928 8.2814 0.65%
2022-09-26 0 9.300 9.300 9.310 9.190 9.580 668,297 6,279,959 9.3970 8.214 8.214 8.223 8.117 8.462 756,621 8.3000 -0.96%
2022-09-23 0 9.390 9.340 9.390 9.090 9.450 1,444,000 13,446,530 9.3120 8.294 8.250 8.294 8.029 8.347 1,634,842 8.2250 3.64%
2022-09-22 0 9.060 9.030 9.090 9.010 9.250 1,125,000 10,231,305 9.0945 8.002 7.976 8.029 7.958 8.170 1,273,683 8.0329 -3.21%
2022-09-21 0 9.360 9.280 9.360 9.280 9.520 693,000 6,475,400 9.3440 8.267 8.197 8.267 8.197 8.409 784,588 8.2532 -2.60%
2022-09-20 0 9.610 9.600 9.610 9.500 9.890 531,000 5,150,510 9.6996 8.488 8.479 8.488 8.391 8.735 601,178 8.5674 1.16%
2022-09-19 0 9.500 9.500 9.550 9.460 9.990 540,000 5,169,242 9.5727 8.391 8.391 8.435 8.356 8.824 611,368 8.4552 -2.46%
2022-09-16 0 9.740 9.680 9.740 9.670 9.970 614,000 6,005,570 9.7811 8.603 8.550 8.603 8.541 8.806 695,148 8.6393 -1.91%
2022-09-15 0 9.930 9.870 9.930 9.770 10.02 398,000 3,954,360 9.9356 8.771 8.718 8.771 8.630 8.850 450,601 8.7758 1.02%
2022-09-14 0 9.830 9.830 9.850 9.830 10.00 475,956 4,744,324 9.9680 8.683 8.683 8.700 8.683 8.833 538,859 8.8044 -1.70%
2022-09-13 0 10.00 10.00 10.06 9.760 10.18 664,000 6,656,000 10.024 8.833 8.833 8.886 8.621 8.992 751,756 8.8539 1.11%
2022-09-09 0 9.890 9.860 9.890 9.560 9.930 546,000 5,360,995 9.8187 8.735 8.709 8.735 8.444 8.771 618,161 8.6725 3.34%
2022-09-08 0 9.570 9.500 9.580 9.490 9.940 886,000 8,554,870 9.6556 8.453 8.391 8.462 8.382 8.780 1,003,096 8.5285 -2.55%
2022-09-07 0 9.820 9.820 9.870 9.800 10.28 1,033,000 10,254,430 9.9268 8.674 8.674 8.718 8.656 9.080 1,169,524 8.7680 -4.47%
2022-09-06 0 10.28 10.28 10.30 10.16 10.38 1,291,000 13,284,580 10.290 9.080 9.080 9.098 8.974 9.168 1,461,621 9.0889 1.78%
2022-09-05 0 10.10 10.10 10.18 9.970 10.16 1,161,000 11,708,850 10.085 8.921 8.921 8.992 8.806 8.974 1,314,440 8.9079 -0.59%
2022-09-02 0 10.16 10.14 10.16 9.840 10.24 1,591,000 15,995,495 10.054 8.974 8.956 8.974 8.691 9.045 1,801,270 8.8801 2.63%
2022-09-01 0 9.900 9.880 9.900 9.660 9.940 1,418,500 14,041,140 9.8986 8.744 8.727 8.744 8.532 8.780 1,605,972 8.7431 0.92%
2022-08-31 0 9.810 9.800 9.820 9.310 9.900 2,710,000 26,424,115 9.7506 8.665 8.656 8.674 8.223 8.744 3,068,160 8.6124 4.25%
2022-08-30 0 9.410 9.350 9.420 9.100 9.420 1,131,500 10,535,110 9.3107 8.312 8.259 8.320 8.038 8.320 1,281,042 8.2239 1.29%
2022-08-29 0 9.290 9.250 9.340 9.070 9.340 1,066,000 9,816,730 9.2089 8.206 8.170 8.250 8.011 8.250 1,206,885 8.1339 -0.11%
2022-08-26 0 9.300 9.190 9.300 9.100 9.340 1,372,000 12,691,306 9.2502 8.214 8.117 8.214 8.038 8.250 1,553,327 8.1704 1.75%
2022-08-25 0 9.140 9.140 9.190 8.930 9.230 743,000 6,745,400 9.0786 8.073 8.073 8.117 7.888 8.153 841,197 8.0188 0.77%
2022-08-24 0 9.070 9.050 9.070 8.990 9.480 1,492,145 13,529,463 9.0671 8.011 7.994 8.011 7.941 8.373 1,689,350 8.0087 -2.89%
2022-08-23 0 9.340 9.300 9.350 9.200 9.400 488,000 4,553,598 9.3311 8.250 8.214 8.259 8.126 8.303 552,495 8.2419 0.86%
2022-08-22 0 9.260 9.240 9.260 9.150 9.310 928,000 8,553,410 9.2170 8.179 8.161 8.179 8.082 8.223 1,050,647 8.1411 -0.75%
2022-08-19 0 9.330 9.310 9.330 9.120 9.370 1,056,300 9,783,381 9.2619 8.241 8.223 8.241 8.055 8.276 1,195,903 8.1807 2.64%
2022-08-18 0 9.090 9.060 9.090 8.980 9.200 1,924,273 17,409,889 9.0475 8.029 8.002 8.029 7.932 8.126 2,178,589 7.9914 -0.22%
2022-08-17 0 9.110 9.090 9.110 9.010 9.190 1,433,000 13,006,210 9.0762 8.047 8.029 8.047 7.958 8.117 1,622,389 8.0167 -0.87%
2022-08-16 0 9.190 9.150 9.190 9.120 9.490 2,946,343 27,170,352 9.2217 8.117 8.082 8.117 8.055 8.382 3,335,738 8.1452 -3.57%
2022-08-15 0 9.530 9.490 9.530 9.400 9.770 1,751,000 16,787,867 9.5876 8.418 8.382 8.418 8.303 8.630 1,982,416 8.4684 -0.42%
2022-08-12 0 9.570 9.500 9.570 9.450 9.620 1,109,635 10,538,508 9.4973 8.453 8.391 8.453 8.347 8.497 1,256,287 8.3886 -0.31%
2022-08-11 0 9.600 9.600 9.620 9.500 9.690 928,000 8,876,220 9.5649 8.479 8.479 8.497 8.391 8.559 1,050,647 8.4483 0.21%
2022-08-10 0 9.580 9.520 9.580 9.510 9.890 930,000 8,940,100 9.6130 8.462 8.409 8.462 8.400 8.735 1,052,911 8.4908 -2.24%
2022-08-09 0 9.800 9.800 9.860 9.760 9.910 1,107,000 10,879,260 9.8277 8.656 8.656 8.709 8.621 8.753 1,253,304 8.6805 -1.01%
2022-08-08 0 9.900 9.900 9.980 9.900 10.24 762,000 7,596,110 9.9686 8.744 8.744 8.815 8.744 9.045 862,708 8.8050 -2.56%
2022-08-05 0 10.16 10.06 10.16 9.920 10.16 881,000 8,855,070 10.051 8.974 8.886 8.974 8.762 8.974 997,435 8.8778 2.32%
2022-08-04 0 9.930 9.920 9.970 9.850 10.14 1,159,000 11,551,940 9.9672 8.771 8.762 8.806 8.700 8.956 1,312,176 8.8037 -0.20%
2022-08-03 0 9.950 9.950 9.960 9.800 10.12 1,808,000 18,070,080 9.9945 8.788 8.788 8.797 8.656 8.939 2,046,949 8.8278 -0.20%
2022-08-02 0 9.970 9.890 9.970 9.810 10.16 1,137,000 11,278,540 9.9196 8.806 8.735 8.806 8.665 8.974 1,287,268 8.7616 -1.29%
2022-08-01 0 10.10 10.10 10.12 10.00 10.18 786,000 7,945,140 10.108 8.921 8.921 8.939 8.833 8.992 889,880 8.9283 -0.20%
2022-07-29 0 10.12 10.12 10.26 9.990 10.34 2,513,603 25,516,802 10.151 8.939 8.939 9.062 8.824 9.133 2,845,806 8.9665 -2.32%
2022-07-28 0 10.36 10.30 10.36 10.18 10.36 969,000 9,953,100 10.272 9.151 9.098 9.151 8.992 9.151 1,097,065 9.0725 0.78%
2022-07-27 0 10.28 10.18 10.28 10.14 10.44 1,168,053 11,960,335 10.240 9.080 8.992 9.080 8.956 9.221 1,322,426 9.0442 -2.10%
2022-07-26 0 10.50 10.36 10.50 10.30 10.50 857,000 8,932,644 10.423 9.274 9.151 9.274 9.098 9.274 970,263 9.2064 0.57%
2022-07-25 0 10.44 10.44 10.50 10.30 10.58 664,300 6,909,098 10.401 9.221 9.221 9.274 9.098 9.345 752,095 9.1865 -0.95%
2022-07-22 0 10.54 10.50 10.56 10.50 10.78 642,000 6,801,500 10.594 9.310 9.274 9.327 9.274 9.522 726,848 9.3575 -2.04%
2022-07-21 0 10.76 10.62 10.76 10.50 10.88 1,170,000 12,553,530 10.730 9.504 9.380 9.504 9.274 9.610 1,324,630 9.4770 -0.55%
2022-07-20 0 10.82 10.82 10.84 10.52 10.94 2,025,000 21,777,351 10.754 9.557 9.557 9.575 9.292 9.663 2,292,629 9.4989 0.19%
2022-07-19 0 10.80 10.80 10.84 10.74 11.30 973,000 10,564,260 10.857 9.539 9.539 9.575 9.486 9.981 1,101,594 9.5900 -4.93%
2022-07-18 0 11.36 11.24 11.36 10.86 11.36 516,520 5,789,166 11.208 10.03 9.928 10.03 9.592 10.03 584,784 9.8997 4.03%
2022-07-15 0 10.92 10.88 11.06 10.86 11.52 626,000 6,977,599 11.146 9.645 9.610 9.769 9.592 10.18 708,734 9.8452 -4.88%
2022-07-14 0 11.48 11.48 11.58 11.26 11.60 154,000 1,769,080 11.488 10.14 10.14 10.23 9.946 10.25 174,353 10.147 0.53%
2022-07-13 0 11.42 11.42 11.56 11.42 11.86 249,000 2,884,280 11.583 10.09 10.09 10.21 10.09 10.48 281,908 10.231 -3.71%
2022-07-12 0 11.86 11.78 11.86 11.76 12.20 273,000 3,250,220 11.906 10.48 10.40 10.48 10.39 10.78 309,080 10.516 -3.42%
2022-07-11 0 12.28 12.14 12.28 12.00 12.46 422,000 5,156,820 12.220 10.85 10.72 10.85 10.60 11.01 477,772 10.793 -0.65%
2022-07-08 0 12.36 12.34 12.36 12.30 12.62 213,000 2,657,300 12.476 10.92 10.90 10.92 10.86 11.15 241,151 11.019 -0.32%
2022-07-07 0 12.40 12.32 12.40 12.12 12.50 343,999 4,259,467 12.382 10.95 10.88 10.95 10.71 11.04 389,463 10.937 -0.48%
2022-07-06 0 12.46 12.36 12.48 12.08 12.64 530,868 6,531,555 12.304 11.01 10.92 11.02 10.67 11.16 601,029 10.867 0.48%
2022-07-05 0 12.40 12.26 12.40 12.30 12.90 482,000 6,010,900 12.471 10.95 10.83 10.95 10.86 11.39 545,702 11.015 -2.21%
2022-07-04 0 12.68 12.60 12.68 12.54 12.80 471,618 5,984,457 12.689 11.20 11.13 11.20 11.08 11.31 533,948 11.208 0.16%
2022-06-30 0 12.66 12.60 12.66 12.26 12.82 849,000 10,708,520 12.613 11.18 11.13 11.18 10.83 11.32 961,206 11.141 1.12%
2022-06-29 0 12.52 12.40 12.52 12.30 12.84 229,000 2,855,780 12.471 11.06 10.95 11.06 10.86 11.34 259,265 11.015 -2.49%
2022-06-28 0 12.84 12.72 12.86 12.32 12.84 608,000 7,684,239 12.639 11.34 11.24 11.36 10.88 11.34 688,355 11.163 2.07%
2022-06-27 0 12.58 12.40 12.58 12.06 12.90 1,634,000 20,203,940 12.365 11.11 10.95 11.11 10.65 11.39 1,849,953 10.921 1.13%
2022-06-24 0 12.44 12.38 12.44 12.04 12.58 1,379,000 16,942,240 12.286 10.99 10.93 10.99 10.63 11.11 1,561,252 10.852 -1.43%
2022-06-23 0 12.62 12.42 12.64 12.36 13.14 894,000 11,201,640 12.530 11.15 10.97 11.16 10.92 11.61 1,012,153 11.067 -1.10%
2022-06-22 0 12.76 12.68 12.76 12.68 13.16 900,000 11,554,980 12.839 11.27 11.20 11.27 11.20 11.62 1,018,946 11.340 -2.45%
2022-06-21 0 13.08 12.92 13.08 12.46 13.08 3,471,099 44,360,095 12.780 11.55 11.41 11.55 11.01 11.55 3,929,847 11.288 4.31%
2022-06-20 0 12.54 12.44 12.54 12.26 12.88 1,932,756 24,232,326 12.538 11.08 10.99 11.08 10.83 11.38 2,188,193 11.074 -0.63%
2022-06-17 0 12.62 12.60 12.70 12.02 12.80 2,517,027 31,374,675 12.465 11.15 11.13 11.22 10.62 11.31 2,849,683 11.010 4.64%
2022-06-16 0 12.06 11.98 12.06 11.28 12.44 3,299,132 39,564,413 11.992 10.65 10.58 10.65 9.963 10.99 3,735,153 10.592 6.91%
2022-06-15 0 11.28 11.20 11.30 10.68 11.28 2,021,260 22,434,192 11.099 9.963 9.893 9.981 9.433 9.963 2,288,394 9.8035 3.87%
2022-06-14 0 10.86 10.76 10.86 10.56 10.88 1,129,000 12,127,600 10.742 9.592 9.504 9.592 9.327 9.610 1,278,211 9.4879 1.31%
2022-06-13 0 11.00 10.94 11.00 10.86 11.20 1,423,476 15,748,987 11.064 9.469 9.417 9.469 9.348 9.641 1,653,700 9.5235 0.00%
2022-06-10 0 11.00 11.00 11.14 11.00 11.28 1,253,000 13,972,301 11.151 9.469 9.469 9.589 9.469 9.710 1,455,652 9.5987 -1.08%
2022-06-09 0 11.12 11.08 11.14 10.82 11.18 1,148,666 12,615,219 10.982 9.572 9.537 9.589 9.314 9.624 1,334,444 9.4535 0.18%
2022-06-08 0 11.10 11.08 11.16 10.72 11.20 1,755,084 19,412,869 11.061 9.555 9.537 9.606 9.228 9.641 2,038,940 9.5211 2.78%
2022-06-07 0 10.80 10.76 10.80 10.16 10.88 1,272,450 13,449,982 10.570 9.296 9.262 9.296 8.746 9.365 1,478,248 9.0986 1.50%
2022-06-06 0 10.64 10.54 10.64 10.40 10.66 517,000 5,445,150 10.532 9.159 9.073 9.159 8.952 9.176 600,616 9.0659 0.76%
2022-06-02 0 10.56 10.50 10.56 10.24 10.60 1,033,000 10,728,780 10.386 9.090 9.038 9.090 8.814 9.124 1,200,071 8.9401 1.73%
2022-06-01 0 10.38 10.34 10.38 10.14 10.48 1,423,000 14,595,220 10.257 8.935 8.900 8.935 8.728 9.021 1,653,147 8.8287 0.58%
2022-05-31 0 10.32 10.32 10.38 10.02 10.40 822,000 8,435,320 10.262 8.883 8.883 8.935 8.625 8.952 954,945 8.8333 1.57%
2022-05-30 0 10.16 10.10 10.16 9.940 10.26 1,267,000 12,775,320 10.083 8.746 8.694 8.746 8.556 8.832 1,471,917 8.6794 0.59%
2022-05-27 0 10.10 10.06 10.10 9.910 10.36 443,000 4,452,940 10.052 8.694 8.659 8.694 8.530 8.918 514,648 8.6524 -0.79%
2022-05-26 0 10.18 10.02 10.18 9.810 10.18 1,413,000 14,139,590 10.007 8.763 8.625 8.763 8.444 8.763 1,641,530 8.6137 1.90%
2022-05-25 0 9.990 9.980 9.990 9.910 10.32 2,883,005 29,103,900 10.095 8.599 8.591 8.599 8.530 8.883 3,349,284 8.6896 -2.06%
2022-05-24 0 10.20 10.10 10.20 10.04 10.52 372,000 3,797,560 10.208 8.780 8.694 8.780 8.642 9.055 432,165 8.7873 -2.67%
2022-05-23 0 10.48 10.46 10.48 10.30 10.68 772,000 8,016,320 10.384 9.021 9.004 9.021 8.866 9.193 896,858 8.9382 -0.57%
2022-05-20 0 10.54 10.44 10.56 10.26 10.78 1,899,000 19,890,620 10.474 9.073 8.987 9.090 8.832 9.279 2,206,132 9.0161 0.76%
2022-05-19 0 10.46 10.40 10.48 10.30 10.58 466,000 4,861,614 10.433 9.004 8.952 9.021 8.866 9.107 541,368 8.9802 -0.95%
2022-05-18 0 10.56 10.56 10.58 10.12 10.94 1,110,000 11,678,460 10.521 9.090 9.090 9.107 8.711 9.417 1,289,524 9.0564 -3.65%
2022-05-17 0 10.96 10.80 10.98 10.80 11.32 563,000 6,157,200 10.936 9.434 9.296 9.451 9.296 9.744 654,056 9.4139 -0.90%
2022-05-16 0 11.06 11.06 11.24 11.06 11.36 619,000 6,909,420 11.162 9.520 9.520 9.675 9.520 9.778 719,113 9.6083 -0.90%
2022-05-13 0 11.16 11.12 11.16 11.02 11.36 587,000 6,556,280 11.169 9.606 9.572 9.606 9.486 9.778 681,938 9.6142 0.54%
2022-05-12 0 11.10 11.10 11.14 11.02 11.38 613,000 6,847,300 11.170 9.555 9.555 9.589 9.486 9.796 712,143 9.6151 -1.42%
2022-05-11 0 11.26 11.26 11.30 11.26 11.60 754,906 8,675,445 11.492 9.692 9.692 9.727 9.692 9.985 877,000 9.8922 -0.35%
2022-05-10 0 11.30 11.20 11.30 10.76 11.32 933,775 10,437,771 11.178 9.727 9.641 9.727 9.262 9.744 1,084,798 9.6219 0.18%
2022-05-06 0 11.28 11.20 11.28 10.76 11.36 808,000 9,016,660 11.159 9.710 9.641 9.710 9.262 9.778 938,681 9.6057 1.44%
2022-05-05 0 11.12 11.12 11.14 11.00 11.46 1,237,000 13,859,885 11.204 9.572 9.572 9.589 9.469 9.865 1,437,065 9.6446 0.00%
2022-05-04 0 11.12 11.04 11.12 11.04 11.26 28,000 311,720 11.133 9.572 9.503 9.572 9.503 9.692 32,529 9.5830 -1.24%
2022-05-03 0 11.26 11.14 11.26 11.18 11.40 30,000 337,140 11.238 9.692 9.589 9.692 9.624 9.813 34,852 9.6735 -1.23%
2022-04-29 0 11.40 11.32 11.40 10.80 11.62 843,000 9,581,149 11.366 9.813 9.744 9.813 9.296 10.00 979,341 9.7833 3.83%
2022-04-28 0 10.98 10.98 11.06 10.60 11.06 737,000 7,981,540 10.830 9.451 9.451 9.520 9.124 9.520 856,198 9.3221 1.48%
2022-04-27 0 10.82 10.72 10.82 10.26 10.84 1,028,000 10,800,260 10.506 9.314 9.228 9.314 8.832 9.331 1,194,262 9.0435 1.69%
2022-04-26 0 10.64 10.52 10.66 10.26 10.68 994,000 10,374,600 10.437 9.159 9.055 9.176 8.832 9.193 1,154,763 8.9842 0.76%
2022-04-25 0 10.56 10.44 10.58 10.22 10.60 1,474,000 15,384,880 10.438 9.090 8.987 9.107 8.797 9.124 1,712,395 8.9844 -0.94%
2022-04-22 0 10.66 10.52 10.72 10.24 10.74 752,000 7,947,620 10.569 9.176 9.055 9.228 8.814 9.245 873,624 9.0973 1.91%
2022-04-21 0 10.46 10.42 10.54 10.46 10.80 798,000 8,438,260 10.574 9.004 8.969 9.073 9.004 9.296 927,063 9.1021 -1.88%
2022-04-20 0 10.66 10.58 10.66 10.22 10.88 1,069,000 11,433,674 10.696 9.176 9.107 9.176 8.797 9.365 1,241,893 9.2066 3.09%
2022-04-19 0 10.34 10.24 10.34 10.12 10.34 469,000 4,801,780 10.238 8.900 8.814 8.900 8.711 8.900 544,853 8.8130 -0.39%
2022-04-14 0 10.38 10.38 10.42 10.30 10.48 464,000 4,819,720 10.387 8.935 8.935 8.969 8.866 9.021 539,044 8.9412 0.78%
2022-04-13 0 10.30 10.20 10.28 10.22 10.54 478,000 4,924,760 10.303 8.866 8.780 8.849 8.797 9.073 555,309 8.8685 -2.28%
2022-04-12 0 10.54 10.54 10.56 10.40 10.74 572,000 6,029,600 10.541 9.073 9.073 9.090 8.952 9.245 664,512 9.0737 0.00%
2022-04-11 0 10.54 10.48 10.54 10.46 10.90 281,316 2,992,564 10.638 9.073 9.021 9.073 9.004 9.383 326,814 9.1568 -4.70%
2022-04-08 0 11.06 11.06 11.20 10.76 11.14 392,000 4,312,800 11.002 9.520 9.520 9.641 9.262 9.589 455,400 9.4704 0.55%
2022-04-07 0 11.00 11.00 11.14 10.94 11.46 558,096 6,231,101 11.165 9.469 9.469 9.589 9.417 9.865 648,359 9.6106 -1.26%
2022-04-06 0 11.14 11.00 11.14 11.00 11.46 742,000 8,306,860 11.195 9.589 9.469 9.589 9.469 9.865 862,006 9.6367 0.18%
2022-04-04 0 11.12 11.12 11.16 11.04 11.28 142,000 1,582,000 11.141 9.572 9.572 9.606 9.503 9.710 164,966 9.5898 1.46%
2022-04-01 0 10.96 10.92 10.96 10.72 10.98 224,000 2,446,560 10.922 9.434 9.400 9.434 9.228 9.451 260,228 9.4016 0.92%
2022-03-31 0 10.86 10.86 10.96 10.80 11.36 329,000 3,611,760 10.978 9.348 9.348 9.434 9.296 9.778 382,210 9.4497 -3.04%
2022-03-30 0 11.20 11.20 11.24 11.16 11.82 804,000 9,108,960 11.330 9.641 9.641 9.675 9.606 10.17 934,034 9.7523 -1.06%
2022-03-29 0 11.32 11.32 11.40 11.10 11.60 1,138,000 12,849,460 11.291 9.744 9.744 9.813 9.555 9.985 1,322,053 9.7193 1.80%
2022-03-28 0 11.12 10.98 11.12 10.82 11.28 810,000 9,001,500 11.113 9.572 9.451 9.572 9.314 9.710 941,004 9.5658 0.54%
2022-03-25 0 11.06 11.02 11.06 11.00 11.78 448,000 5,037,620 11.245 9.520 9.486 9.520 9.469 10.14 520,457 9.6792 -4.49%
2022-03-24 0 11.58 11.52 11.58 11.12 11.72 1,395,000 15,941,540 11.428 9.968 9.916 9.968 9.572 10.09 1,620,618 9.8367 2.84%
2022-03-23 0 11.26 11.24 11.26 10.32 11.36 1,508,000 16,566,787 10.986 9.692 9.675 9.692 8.883 9.778 1,751,894 9.4565 6.43%
2022-03-22 0 10.58 10.50 10.58 10.14 10.64 675,000 6,977,640 10.337 9.107 9.038 9.107 8.728 9.159 784,170 8.8981 1.15%
2022-03-21 0 10.46 10.44 10.46 10.18 10.58 384,000 3,997,280 10.410 9.004 8.987 9.004 8.763 9.107 446,106 8.9604 -0.19%
2022-03-18 0 10.48 10.40 10.48 9.900 10.48 1,191,000 12,212,950 10.254 9.021 8.952 9.021 8.522 9.021 1,383,625 8.8268 2.14%
2022-03-17 0 10.26 10.16 10.28 10.00 10.44 1,226,000 12,525,760 10.217 8.832 8.746 8.849 8.608 8.987 1,424,285 8.7944 5.12%
2022-03-16 0 9.760 9.760 9.800 8.990 9.790 1,980,000 18,568,540 9.3781 8.401 8.401 8.436 7.738 8.427 2,300,233 8.0725 6.32%
2022-03-15 0 9.180 9.180 9.200 9.180 9.890 1,134,000 10,796,180 9.5204 7.902 7.902 7.919 7.902 8.513 1,317,406 8.1950 -5.94%
2022-03-14 0 9.760 9.760 9.780 9.760 10.68 1,057,000 10,670,240 10.095 8.401 8.401 8.418 8.401 9.193 1,227,952 8.6895 -8.79%
2022-03-11 0 10.70 10.66 10.70 9.920 10.74 2,241,850 23,119,823 10.313 9.210 9.176 9.210 8.539 9.245 2,604,433 8.8771 -0.93%
2022-03-10 0 10.80 10.74 10.80 10.16 10.80 1,797,000 19,092,294 10.625 9.296 9.245 9.296 8.746 9.296 2,087,635 9.1454 8.65%
2022-03-09 0 9.940 9.840 9.970 9.650 10.32 787,000 7,775,660 9.8801 8.556 8.470 8.582 8.307 8.883 914,284 8.5046 -2.17%
2022-03-08 0 10.16 10.04 10.16 10.02 10.42 451,000 4,585,360 10.167 8.746 8.642 8.746 8.625 8.969 523,942 8.7517 -1.93%
2022-03-07 0 10.36 10.28 10.36 10.02 10.48 466,000 4,792,220 10.284 8.918 8.849 8.918 8.625 9.021 541,368 8.8521 -1.15%
2022-03-04 0 10.48 10.42 10.48 10.40 10.68 300,000 3,137,600 10.459 9.021 8.969 9.021 8.952 9.193 348,520 9.0026 -1.87%
2022-03-03 0 10.68 10.66 10.68 10.62 10.82 237,000 2,539,410 10.715 9.193 9.176 9.193 9.142 9.314 275,331 9.2231 0.38%
2022-03-02 0 10.64 10.60 10.64 10.60 10.86 414,000 4,432,167 10.706 9.159 9.124 9.159 9.124 9.348 480,958 9.2153 -2.21%
2022-03-01 0 10.88 10.82 10.90 10.76 10.90 226,514 2,452,586 10.828 9.365 9.314 9.383 9.262 9.383 263,149 9.3201 0.37%
2022-02-28 0 10.84 10.78 10.84 10.62 10.86 231,000 2,490,840 10.783 9.331 9.279 9.331 9.142 9.348 268,360 9.2817 0.18%
2022-02-25 0 10.82 10.72 10.82 10.60 11.02 555,000 5,993,080 10.798 9.314 9.228 9.314 9.124 9.486 644,762 9.2950 1.31%
2022-02-24 0 10.68 10.64 10.68 10.54 11.22 1,598,000 17,220,300 10.776 9.193 9.159 9.193 9.073 9.658 1,856,450 9.2759 -4.30%
2022-02-23 0 11.16 11.06 11.16 10.82 11.24 650,000 7,191,150 11.063 9.606 9.520 9.606 9.314 9.675 755,127 9.5231 3.33%
2022-02-22 0 10.80 10.80 10.82 10.64 11.08 3,194,276 34,697,256 10.862 9.296 9.296 9.314 9.159 9.537 3,710,898 9.3501 -4.76%
2022-02-21 0 11.34 11.20 11.34 11.12 11.50 477,000 5,408,660 11.339 9.761 9.641 9.761 9.572 9.899 554,147 9.7603 -0.87%
2022-02-18 0 11.44 11.36 11.48 11.30 11.48 452,000 5,127,340 11.344 9.847 9.778 9.882 9.727 9.882 525,104 9.7644 -0.52%
2022-02-17 0 11.50 11.44 11.50 11.32 11.58 392,000 4,476,580 11.420 9.899 9.847 9.899 9.744 9.968 455,400 9.8300 0.17%
2022-02-16 0 11.48 11.44 11.48 11.28 11.50 439,000 4,986,360 11.358 9.882 9.847 9.882 9.710 9.899 510,001 9.7772 0.70%
2022-02-15 0 11.40 11.40 11.46 11.24 11.56 199,000 2,276,280 11.439 9.813 9.813 9.865 9.675 9.951 231,185 9.8461 0.53%
2022-02-14 0 11.34 11.34 11.38 11.26 11.50 123,000 1,396,900 11.357 9.761 9.761 9.796 9.692 9.899 142,893 9.7758 -1.39%
2022-02-11 0 11.50 11.44 11.50 11.30 11.80 1,052,000 12,054,060 11.458 9.899 9.847 9.899 9.727 10.16 1,222,144 9.8630 -3.85%
2022-02-10 0 11.96 11.84 11.96 11.74 12.12 240,000 2,853,900 11.891 10.29 10.19 10.29 10.11 10.43 278,816 10.236 -0.17%
2022-02-09 0 11.98 11.90 11.98 11.58 12.10 666,000 7,832,500 11.761 10.31 10.24 10.31 9.968 10.42 773,715 10.123 2.57%
2022-02-08 0 11.68 11.62 11.70 11.38 11.86 565,334 6,570,251 11.622 10.05 10.00 10.07 9.796 10.21 656,768 10.004 -2.34%
2022-02-07 0 11.96 11.88 11.96 11.76 12.38 631,000 7,529,100 11.932 10.29 10.23 10.29 10.12 10.66 733,054 10.271 0.50%
2022-02-04 0 11.90 11.88 11.90 11.84 12.20 146,000 1,751,360 11.996 10.24 10.23 10.24 10.19 10.50 169,613 10.326 -2.62%
2022-01-31 0 12.22 12.00 12.24 11.78 12.22 172,000 2,063,220 11.995 10.52 10.33 10.54 10.14 10.52 199,818 10.325 3.56%
2022-01-28 0 11.80 11.78 11.80 11.58 12.14 299,000 3,510,260 11.740 10.16 10.14 10.16 9.968 10.45 347,358 10.106 0.51%
2022-01-27 0 11.74 11.72 11.74 11.58 12.22 330,000 3,880,760 11.760 10.11 10.09 10.11 9.968 10.52 383,372 10.123 -4.08%
2022-01-26 0 12.24 12.22 12.30 12.20 12.74 522,000 6,488,320 12.430 10.54 10.52 10.59 10.50 10.97 606,425 10.699 -3.32%
2022-01-25 0 12.66 12.58 12.66 12.40 12.88 1,330,000 16,839,120 12.661 10.90 10.83 10.90 10.67 11.09 1,545,106 10.898 0.96%
2022-01-24 0 12.54 12.52 12.58 12.04 12.62 1,403,500 17,449,250 12.433 10.79 10.78 10.83 10.36 10.86 1,630,493 10.702 4.15%
2022-01-21 0 12.04 12.04 12.06 11.80 12.20 1,771,000 21,215,360 11.979 10.36 10.36 10.38 10.16 10.50 2,057,430 10.312 -3.22%
2022-01-20 0 12.44 12.38 12.44 12.20 12.54 807,000 9,964,780 12.348 10.71 10.66 10.71 10.50 10.79 937,519 10.629 0.00%
2022-01-19 0 12.44 12.36 12.50 12.04 12.50 868,000 10,687,200 12.312 10.71 10.64 10.76 10.36 10.76 1,008,385 10.598 0.16%
2022-01-18 0 12.42 12.42 12.54 12.22 13.06 900,000 11,324,840 12.583 10.69 10.69 10.79 10.52 11.24 1,045,560 10.831 -2.51%
2022-01-17 0 12.74 12.58 12.74 12.58 13.50 820,000 10,624,630 12.957 10.97 10.83 10.97 10.83 11.62 952,622 11.153 -0.16%
2022-01-14 0 12.76 12.72 12.76 12.48 12.96 430,000 5,489,180 12.766 10.98 10.95 10.98 10.74 11.16 499,545 10.988 0.47%
2022-01-13 0 12.70 12.62 12.70 12.50 12.94 834,000 10,560,880 12.663 10.93 10.86 10.93 10.76 11.14 968,886 10.900 -0.63%
2022-01-12 0 12.78 12.64 12.78 12.20 12.80 634,000 7,985,758 12.596 11.00 10.88 11.00 10.50 11.02 736,539 10.842 2.40%
2022-01-11 0 12.48 12.40 12.48 12.26 12.76 1,201,000 15,051,622 12.533 10.74 10.67 10.74 10.55 10.98 1,395,242 10.788 0.16%
2022-01-10 0 12.46 12.36 12.46 12.28 12.82 1,528,000 19,166,516 12.544 10.73 10.64 10.73 10.57 11.04 1,775,129 10.797 1.96%
2022-01-07 0 12.22 12.22 12.24 12.06 13.52 2,478,000 31,185,300 12.585 10.52 10.52 10.54 10.38 11.64 2,878,776 10.833 -8.26%
2022-01-06 0 13.32 13.32 13.38 12.66 13.86 2,774,000 36,590,340 13.190 11.47 11.47 11.52 10.90 11.93 3,222,649 11.354 3.90%
2022-01-05 0 12.82 12.72 12.82 12.66 13.58 1,883,000 24,420,610 12.969 11.04 10.95 11.04 10.90 11.69 2,187,544 11.163 -6.15%
2022-01-04 0 13.66 13.54 13.66 13.36 14.28 3,101,000 42,686,897 13.766 11.76 11.65 11.76 11.50 12.29 3,602,536 11.849 -3.39%
2022-01-03 0 14.14 14.10 14.14 13.28 14.26 2,788,000 38,907,988 13.956 12.17 12.14 12.17 11.43 12.27 3,238,913 12.013 5.37%
2021-12-31 0 13.42 13.28 13.42 12.32 14.30 2,310,300 30,548,162 13.223 11.55 11.43 11.55 10.60 12.31 2,683,953 11.382 11.65%
2021-12-30 0 12.02 11.92 12.02 11.68 12.10 196,000 2,325,340 11.864 10.35 10.26 10.35 10.05 10.42 227,700 10.212 0.33%
2021-12-29 0 11.98 11.90 11.98 11.78 12.20 515,000 6,139,320 11.921 10.31 10.24 10.31 10.14 10.50 598,293 10.261 1.01%
2021-12-28 0 11.86 11.86 11.96 11.82 13.08 2,570,000 31,715,260 12.341 10.21 10.21 10.29 10.17 11.26 2,985,656 10.623 -6.47%
2021-12-24 0 12.68 12.52 12.68 11.50 12.68 872,258 10,664,166 12.226 10.91 10.78 10.91 9.899 10.91 1,013,331 10.524 7.28%
2021-12-23 0 11.82 11.78 11.82 11.54 11.84 747,693 8,775,928 11.737 10.17 10.14 10.17 9.933 10.19 868,620 10.103 0.51%
2021-12-22 0 11.76 11.66 11.78 10.98 11.90 1,965,000 22,705,380 11.555 10.12 10.04 10.14 9.451 10.24 2,282,807 9.9463 7.10%
2021-12-21 0 10.98 10.96 10.98 10.96 11.38 475,510 5,296,545 11.139 9.451 9.434 9.451 9.434 9.796 552,416 9.5880 0.37%
2021-12-20 0 10.94 10.82 10.96 10.56 11.14 694,000 7,568,620 10.906 9.417 9.314 9.434 9.090 9.589 806,243 9.3875 2.05%
2021-12-17 0 10.72 10.72 10.82 10.72 10.98 312,000 3,380,100 10.834 9.228 9.228 9.314 9.228 9.451 362,461 9.3254 -2.72%
2021-12-16 0 11.02 10.92 11.02 10.82 11.02 240,000 2,624,600 10.936 9.486 9.400 9.486 9.314 9.486 278,816 9.4134 2.04%
2021-12-15 0 10.80 10.72 10.80 10.70 11.16 326,000 3,566,020 10.939 9.296 9.228 9.296 9.210 9.606 378,725 9.4159 -1.82%
2021-12-14 0 11.00 10.96 11.00 10.92 11.50 466,000 5,199,820 11.158 9.469 9.434 9.469 9.400 9.899 541,368 9.6050 -1.61%
2021-12-13 0 11.18 11.12 11.20 10.64 11.50 1,586,000 17,625,900 11.113 9.624 9.572 9.641 9.159 9.899 1,842,510 9.5662 5.47%
2021-12-10 0 10.60 10.60 10.64 10.58 10.82 223,000 2,371,360 10.634 9.124 9.124 9.159 9.107 9.314 259,067 9.1535 -1.67%
2021-12-09 0 10.78 10.70 10.78 10.58 10.82 741,000 7,919,380 10.687 9.279 9.210 9.279 9.107 9.314 860,845 9.1995 0.56%
2021-12-08 0 10.72 10.68 10.72 10.64 11.00 953,000 10,299,000 10.807 9.228 9.193 9.228 9.159 9.469 1,107,132 9.3024 -3.60%
2021-12-07 0 11.12 11.04 11.12 10.50 11.20 1,574,555 17,257,594 10.960 9.572 9.503 9.572 9.038 9.641 1,829,214 9.4344 6.11%
2021-12-06 0 10.48 10.44 10.52 10.38 10.72 630,000 6,616,840 10.503 9.021 8.987 9.055 8.935 9.228 731,892 9.0407 -2.60%
2021-12-03 0 10.76 10.74 10.76 10.52 10.76 398,000 4,246,030 10.668 9.262 9.245 9.262 9.055 9.262 462,370 9.1832 2.28%
2021-12-02 0 10.52 10.50 10.58 10.42 10.86 442,000 4,690,780 10.613 9.055 9.038 9.107 8.969 9.348 513,486 9.1352 0.96%
2021-12-01 0 10.42 10.40 10.54 10.20 10.70 949,000 9,869,500 10.400 8.969 8.952 9.073 8.780 9.210 1,102,485 8.9520 -0.19%
2021-11-30 0 10.44 10.44 10.46 10.32 10.82 695,000 7,266,260 10.455 8.987 8.987 9.004 8.883 9.314 807,405 8.9995 -3.51%
2021-11-29 0 10.82 10.72 10.82 10.44 10.90 741,000 7,938,800 10.714 9.314 9.228 9.314 8.987 9.383 860,845 9.2221 1.69%
2021-11-26 0 10.64 10.64 10.66 10.62 11.00 627,000 6,771,960 10.801 9.159 9.159 9.176 9.142 9.469 728,407 9.2969 -2.39%
2021-11-25 0 10.90 10.88 10.92 10.50 11.26 1,209,270 13,188,659 10.906 9.383 9.365 9.400 9.038 9.692 1,404,850 9.3880 3.61%
2021-11-24 0 10.52 10.44 10.52 9.990 10.54 1,243,252 12,846,948 10.333 9.055 8.987 9.055 8.599 9.073 1,444,328 8.8948 5.20%
2021-11-23 0 10.00 10.00 10.02 9.980 10.20 603,000 6,063,330 10.055 8.608 8.608 8.625 8.591 8.780 700,525 8.6554 0.10%
2021-11-22 0 9.990 9.980 10.00 9.930 10.26 256,000 2,558,550 9.9943 8.599 8.591 8.608 8.548 8.832 297,404 8.6029 0.60%
2021-11-19 0 9.930 9.900 9.930 9.800 9.950 244,000 2,408,030 9.8690 8.548 8.522 8.548 8.436 8.565 283,463 8.4950 0.30%
2021-11-18 0 9.900 9.920 9.970 9.880 10.04 422,000 4,187,640 9.9233 8.522 8.539 8.582 8.505 8.642 490,252 8.5418 -1.59%
2021-11-17 0 10.06 9.980 10.06 9.900 10.18 1,215,000 12,145,100 9.9960 8.659 8.591 8.659 8.522 8.763 1,411,506 8.6044 -1.37%
2021-11-16 0 10.20 10.18 10.20 9.860 10.28 202,029 2,051,833 10.156 8.780 8.763 8.780 8.487 8.849 234,704 8.7422 1.39%
2021-11-15 0 10.06 10.02 10.06 10.00 10.38 240,000 2,443,820 10.183 8.659 8.625 8.659 8.608 8.935 278,816 8.7650 -2.90%
2021-11-12 0 10.36 10.36 10.44 10.32 10.56 177,000 1,847,090 10.436 8.918 8.918 8.987 8.883 9.090 205,627 8.9827 -3.72%
2021-11-11 0 10.76 10.72 10.76 10.32 10.78 314,000 3,342,580 10.645 9.262 9.228 9.262 8.883 9.279 364,784 9.1632 1.89%
2021-11-10 0 10.56 10.50 10.56 10.42 10.76 519,000 5,472,720 10.545 9.090 9.038 9.090 8.969 9.262 602,940 9.0767 -2.94%
2021-11-09 0 10.88 10.78 10.88 10.24 11.00 1,607,958 17,270,206 10.740 9.365 9.279 9.365 8.814 9.469 1,868,019 9.2452 5.84%
2021-11-08 0 10.28 10.26 10.28 10.28 10.50 753,000 7,830,192 10.399 8.849 8.832 8.849 8.849 9.038 874,785 8.9510 -0.96%
2021-11-05 0 10.38 10.34 10.38 10.26 10.58 960,500 10,015,020 10.427 8.935 8.900 8.935 8.832 9.107 1,115,845 8.9753 0.97%
2021-11-04 0 10.28 10.22 10.28 10.04 10.30 807,000 8,266,880 10.244 8.849 8.797 8.849 8.642 8.866 937,519 8.8178 0.39%
2021-11-03 0 10.24 10.16 10.24 9.610 10.26 796,000 7,980,150 10.025 8.814 8.746 8.814 8.272 8.832 924,740 8.6296 4.49%
2021-11-02 0 9.800 9.700 9.800 9.630 10.06 955,000 9,328,230 9.7678 8.436 8.350 8.436 8.289 8.659 1,109,456 8.4079 -2.58%
2021-11-01 0 10.06 9.990 10.06 9.330 10.08 844,000 8,320,310 9.8582 8.659 8.599 8.659 8.031 8.677 980,503 8.4858 1.31%
2021-10-29 0 9.930 9.860 9.930 9.660 9.990 1,264,000 12,439,880 9.8417 8.548 8.487 8.548 8.315 8.599 1,468,431 8.4715 1.74%
2021-10-28 0 9.760 9.730 9.760 9.530 10.08 433,000 4,284,940 9.8959 8.401 8.375 8.401 8.203 8.677 503,031 8.5182 0.00%
2021-10-27 0 9.760 9.720 9.760 9.700 9.990 473,000 4,632,820 9.7945 8.401 8.367 8.401 8.350 8.599 549,500 8.4310 -1.21%
2021-10-26 0 9.880 9.880 9.960 9.870 10.12 373,000 3,708,800 9.9432 8.505 8.505 8.573 8.496 8.711 433,327 8.5589 -1.40%
2021-10-25 0 10.02 10.00 10.10 10.00 10.66 570,000 5,823,320 10.216 8.625 8.608 8.694 8.608 9.176 662,188 8.7941 -2.53%
2021-10-22 0 10.28 10.24 10.28 9.960 10.32 791,000 8,011,070 10.128 8.849 8.814 8.849 8.573 8.883 918,931 8.7178 2.90%
2021-10-21 0 9.990 9.990 10.00 9.930 10.22 424,000 4,257,340 10.041 8.599 8.599 8.608 8.548 8.797 492,575 8.6430 -2.82%
2021-10-20 0 10.28 10.28 10.36 10.12 10.38 513,000 5,259,440 10.252 8.849 8.849 8.918 8.711 8.935 595,969 8.8250 -0.96%
2021-10-19 0 10.38 10.32 10.38 9.990 10.40 728,000 7,460,660 10.248 8.935 8.883 8.935 8.599 8.952 845,742 8.8214 3.80%
2021-10-18 0 10.00 9.910 10.00 9.830 10.08 554,000 5,500,850 9.9293 8.608 8.530 8.608 8.461 8.677 643,600 8.5470 1.01%
2021-10-15 0 9.900 9.900 9.910 9.750 10.36 1,883,000 18,883,900 10.029 8.522 8.522 8.530 8.393 8.918 2,187,544 8.6325 -0.40%
2021-10-12 0 9.940 9.930 9.940 9.850 10.20 355,567 3,565,149 10.027 8.556 8.548 8.556 8.479 8.780 413,074 8.6308 -1.19%
2021-10-11 0 10.06 10.00 10.06 10.00 10.30 367,958 3,725,557 10.125 8.659 8.608 8.659 8.608 8.866 427,469 8.7154 -1.18%
2021-10-08 0 10.18 10.08 10.18 9.940 10.24 689,097 6,957,443 10.096 8.763 8.677 8.763 8.556 8.814 800,547 8.6909 0.79%
2021-10-07 0 10.10 9.820 10.10 9.580 10.10 322,000 3,160,910 9.8165 8.694 8.453 8.694 8.246 8.694 374,078 8.4499 5.87%
2021-10-06 0 9.540 9.520 9.540 9.500 9.800 333,000 3,192,000 9.5856 8.212 8.195 8.212 8.177 8.436 386,857 8.2511 -2.35%
2021-10-05 0 9.770 9.750 9.770 9.770 10.14 169,000 1,665,040 9.8523 8.410 8.393 8.410 8.410 8.728 196,333 8.4807 -1.81%
2021-10-04 0 9.950 9.950 9.980 9.800 10.18 274,000 2,734,070 9.9784 8.565 8.565 8.591 8.436 8.763 318,315 8.5892 -2.64%
2021-09-30 0 10.22 10.14 10.26 9.900 10.22 348,000 3,491,940 10.034 8.797 8.728 8.832 8.522 8.797 404,283 8.6374 4.50%
2021-09-29 0 9.780 9.710 9.780 9.690 9.820 257,000 2,507,580 9.7571 8.418 8.358 8.418 8.341 8.453 298,566 8.3988 -1.31%
2021-09-28 0 9.910 9.830 9.910 9.810 10.08 669,000 6,648,020 9.9372 8.530 8.461 8.530 8.444 8.677 777,200 8.5538 -1.10%
2021-09-27 0 10.02 9.960 10.02 9.830 10.26 1,066,000 10,705,710 10.043 8.625 8.573 8.625 8.461 8.832 1,238,408 8.6447 -0.60%
2021-09-24 0 10.08 10.04 10.08 9.910 10.36 796,000 8,036,900 10.097 8.677 8.642 8.677 8.530 8.918 924,740 8.6910 -0.98%
2021-09-23 0 10.18 10.14 10.18 10.04 10.44 845,421 8,652,267 10.234 8.763 8.728 8.763 8.642 8.987 982,154 8.8095 1.80%
2021-09-21 0 10.00 9.910 10.00 9.820 10.08 232,000 2,301,510 9.9203 8.608 8.530 8.608 8.453 8.677 269,522 8.5392 1.32%
2021-09-20 0 9.870 9.830 9.870 9.700 9.930 367,000 3,598,090 9.8041 8.496 8.461 8.496 8.350 8.548 426,356 8.4392 -3.24%
2021-09-17 0 10.20 10.20 10.22 9.830 10.20 384,000 3,826,550 9.9650 8.780 8.780 8.797 8.461 8.780 446,106 8.5777 2.62%
2021-09-16 0 9.940 9.830 9.940 9.700 10.28 699,000 6,997,971 10.011 8.556 8.461 8.556 8.350 8.849 812,052 8.6176 -2.74%
2021-09-15 0 10.22 10.20 10.22 10.12 10.34 484,000 4,937,910 10.202 8.797 8.780 8.797 8.711 8.900 562,279 8.7820 -1.16%
2021-09-14 0 10.34 10.32 10.34 10.20 10.50 577,300 5,963,730 10.330 8.900 8.883 8.900 8.780 9.038 670,669 8.8922 -0.77%
2021-09-13 0 10.42 10.40 10.44 10.12 10.62 1,485,000 15,284,207 10.292 8.969 8.952 8.987 8.711 9.142 1,725,174 8.8595 -2.07%
2021-09-10 0 10.64 10.62 10.64 10.60 10.74 194,500 2,075,150 10.669 9.159 9.142 9.159 9.124 9.245 225,957 9.1838 0.19%
2021-09-09 0 10.62 10.54 10.66 10.38 10.70 680,726 7,175,928 10.542 9.142 9.073 9.176 8.935 9.210 790,822 9.0740 -0.56%
2021-09-08 0 10.68 10.68 10.70 10.66 10.96 419,497 4,509,425 10.750 9.193 9.193 9.210 9.176 9.434 487,344 9.2531 -1.66%
2021-09-07 0 10.86 10.82 10.86 10.74 11.14 730,000 7,930,040 10.863 9.348 9.314 9.348 9.245 9.589 848,066 9.3507 -1.09%
2021-09-06 0 10.98 10.98 11.00 10.96 11.24 824,000 9,147,520 11.101 9.451 9.451 9.469 9.434 9.675 957,269 9.5559 -1.26%
2021-09-03 0 11.12 11.00 11.12 10.76 11.12 839,000 9,212,480 10.980 9.572 9.469 9.572 9.262 9.572 974,695 9.4517 2.21%
2021-09-02 0 10.88 10.76 10.88 10.70 11.08 749,000 8,152,480 10.884 9.365 9.262 9.365 9.210 9.537 870,139 9.3692 0.93%
2021-09-01 0 10.78 10.72 10.78 10.52 10.98 700,000 7,528,940 10.756 9.279 9.228 9.279 9.055 9.451 813,214 9.2583 0.56%
2021-08-31 0 10.72 10.56 10.72 10.28 10.72 897,000 9,400,080 10.479 9.228 9.090 9.228 8.849 9.228 1,042,075 9.0205 1.71%
2021-08-30 0 10.54 10.50 10.54 10.22 10.64 593,000 6,247,600 10.536 9.073 9.038 9.073 8.797 9.159 688,908 9.0688 0.00%
2021-08-27 0 10.54 10.52 10.54 10.40 10.96 1,506,000 15,895,760 10.555 9.073 9.055 9.073 8.952 9.434 1,749,571 9.0855 -2.41%
2021-08-26 0 10.80 10.78 10.80 10.72 11.08 327,000 3,540,420 10.827 9.296 9.279 9.296 9.228 9.537 379,887 9.3197 -2.53%
2021-08-25 0 11.08 10.98 11.12 10.80 11.24 576,510 6,382,869 11.072 9.537 9.451 9.572 9.296 9.675 669,751 9.5302 2.59%
2021-08-24 0 10.80 10.76 10.80 10.68 10.96 986,000 10,621,500 10.772 9.296 9.262 9.296 9.193 9.434 1,145,469 9.2726 -0.18%
2021-08-23 0 10.82 10.78 10.82 10.46 11.50 790,000 8,606,480 10.894 9.314 9.279 9.314 9.004 9.899 917,770 9.3776 -3.39%
2021-08-20 0 11.20 11.06 11.22 10.50 11.26 1,214,000 13,149,940 10.832 9.641 9.520 9.658 9.038 9.692 1,410,345 9.3239 -0.53%
2021-08-19 0 11.26 11.26 11.42 11.22 11.66 696,000 7,906,510 11.360 9.692 9.692 9.830 9.658 10.04 808,567 9.7784 -0.71%
2021-08-18 0 11.34 11.22 11.34 11.20 11.62 547,000 6,234,626 11.398 9.761 9.658 9.761 9.641 10.00 635,468 9.8111 0.89%
2021-08-17 0 11.24 11.14 11.24 11.02 11.52 790,000 8,858,000 11.213 9.675 9.589 9.675 9.486 9.916 917,770 9.6517 -0.53%
2021-08-16 0 11.30 11.30 11.44 11.14 11.86 456,000 5,243,660 11.499 9.727 9.727 9.847 9.589 10.21 529,751 9.8984 -1.22%
2021-08-13 0 11.44 11.40 11.50 11.40 11.88 800,000 9,185,560 11.482 9.847 9.813 9.899 9.813 10.23 929,387 9.8835 -1.38%
2021-08-12 0 11.60 11.60 11.78 11.60 11.94 609,000 7,144,700 11.732 9.985 9.985 10.14 9.985 10.28 707,496 10.099 -2.36%
2021-08-11 0 11.88 11.88 11.92 11.80 12.34 932,900 11,177,796 11.982 10.23 10.23 10.26 10.16 10.62 1,083,781 10.314 -4.04%
2021-08-10 0 12.38 12.38 12.54 12.22 13.00 1,628,000 20,420,860 12.544 10.66 10.66 10.79 10.52 11.19 1,891,302 10.797 -3.73%
2021-08-09 0 12.86 12.80 12.86 10.90 12.90 3,298,000 40,691,932 12.338 11.07 11.02 11.07 9.383 11.10 3,831,398 10.621 16.27%
2021-08-06 0 11.06 11.06 11.18 10.92 11.40 1,379,088 15,358,092 11.136 9.520 9.520 9.624 9.400 9.813 1,602,133 9.5860 -0.36%
2021-08-05 0 11.10 11.04 11.10 10.92 11.12 801,000 8,833,260 11.028 9.555 9.503 9.555 9.400 9.572 930,549 9.4925 1.83%
2021-08-04 0 10.90 10.90 11.04 10.80 11.08 957,975 10,495,198 10.956 9.383 9.383 9.503 9.296 9.537 1,112,912 9.4304 0.74%
2021-08-03 0 10.82 10.82 10.96 10.72 11.22 709,020 7,699,856 10.860 9.314 9.314 9.434 9.228 9.658 823,692 9.3480 -2.52%
2021-08-02 0 11.10 11.06 11.10 10.64 11.20 904,000 9,912,171 10.965 9.555 9.520 9.555 9.159 9.641 1,050,207 9.4383 0.91%
2021-07-30 0 11.00 10.94 11.00 10.92 11.32 649,000 7,141,460 11.004 9.469 9.417 9.469 9.400 9.744 753,965 9.4719 -2.65%
2021-07-29 0 11.30 11.28 11.30 11.14 11.52 1,056,000 12,045,000 11.406 9.727 9.710 9.727 9.589 9.916 1,226,791 9.8183 3.10%
2021-07-28 0 10.96 10.94 10.96 10.40 11.00 3,009,000 32,100,777 10.668 9.434 9.417 9.434 8.952 9.469 3,495,657 9.1830 3.98%
2021-07-27 0 10.54 10.54 10.66 10.32 11.72 3,090,000 33,936,600 10.983 9.073 9.073 9.176 8.883 10.09 3,589,757 9.4537 -8.03%
2021-07-26 0 11.46 11.40 11.46 11.30 11.98 1,852,000 21,515,500 11.617 9.865 9.813 9.865 9.727 10.31 2,151,531 10.000 -4.34%
2021-07-23 0 11.98 11.88 11.98 11.84 12.28 1,523,000 18,177,340 11.935 10.31 10.23 10.31 10.19 10.57 1,769,320 10.274 -2.28%
2021-07-22 0 12.26 12.22 12.26 12.20 12.56 511,000 6,317,340 12.363 10.55 10.52 10.55 10.50 10.81 593,646 10.642 -1.61%
2021-07-21 0 12.46 12.36 12.46 12.20 12.68 1,234,000 15,380,960 12.464 10.73 10.64 10.73 10.50 10.91 1,433,579 10.729 2.64%
2021-07-20 0 12.14 12.12 12.14 11.88 12.40 1,901,000 23,002,880 12.100 10.45 10.43 10.45 10.23 10.67 2,208,456 10.416 -1.62%
2021-07-19 0 12.34 12.30 12.36 11.98 12.70 2,715,000 33,703,683 12.414 10.62 10.59 10.64 10.31 10.93 3,154,107 10.686 2.49%
2021-07-16 0 12.04 12.02 12.04 11.84 12.18 1,054,000 12,618,351 11.972 10.36 10.35 10.36 10.19 10.48 1,224,467 10.305 0.17%
2021-07-15 0 12.02 12.00 12.04 11.84 12.14 914,775 10,968,960 11.991 10.35 10.33 10.36 10.19 10.45 1,062,725 10.322 -0.66%
2021-07-14 0 12.10 12.04 12.10 11.84 12.14 1,003,000 12,038,478 12.002 10.42 10.36 10.42 10.19 10.45 1,165,219 10.332 0.67%
2021-07-13 0 12.02 12.00 12.04 11.74 12.22 1,101,000 13,136,920 11.932 10.35 10.33 10.36 10.11 10.52 1,279,069 10.271 -0.50%
2021-07-12 0 12.08 11.96 12.08 11.80 12.40 1,044,500 12,605,535 12.068 10.40 10.29 10.40 10.16 10.67 1,213,431 10.388 1.34%
2021-07-09 0 11.92 11.90 11.92 11.76 12.26 970,000 11,594,400 11.953 10.26 10.24 10.26 10.12 10.55 1,126,882 10.289 -2.77%
2021-07-08 0 12.26 12.20 12.28 12.18 12.70 1,179,079 14,606,907 12.388 10.55 10.50 10.57 10.48 10.93 1,369,776 10.664 -3.46%
2021-07-07 0 12.70 12.68 12.70 12.44 12.82 1,174,000 14,812,260 12.617 10.93 10.91 10.93 10.71 11.04 1,363,875 10.860 1.28%
2021-07-06 0 12.54 12.52 12.58 12.12 13.20 2,098,556 26,189,254 12.480 10.79 10.78 10.83 10.43 11.36 2,437,963 10.742 -3.83%
2021-07-05 0 13.04 13.04 13.10 12.92 13.70 3,838,000 51,004,880 13.289 11.22 11.22 11.28 11.12 11.79 4,458,734 11.439 0.93%
2021-07-02 0 12.92 12.92 12.96 12.78 13.80 5,640,910 74,830,812 13.266 11.12 11.12 11.16 11.00 11.88 6,553,235 11.419 0.78%
2021-06-30 0 12.82 12.80 12.84 11.90 13.12 4,562,600 57,824,994 12.674 11.04 11.02 11.05 10.24 11.29 5,300,526 10.909 5.78%
2021-06-29 0 12.12 12.04 12.12 12.00 12.80 4,054,000 50,075,690 12.352 10.43 10.36 10.43 10.33 11.02 4,709,668 10.633 1.00%
2021-06-28 0 12.00 11.98 12.00 11.80 12.80 2,153,000 26,316,520 12.223 10.33 10.31 10.33 10.16 11.02 2,501,213 10.522 7.33%
2021-06-25 0 11.18 11.18 11.22 11.00 11.34 983,000 10,986,660 11.177 9.624 9.624 9.658 9.469 9.761 1,141,984 9.6207 0.18%
2021-06-24 0 11.16 11.08 11.16 11.08 11.54 1,172,000 13,181,500 11.247 9.606 9.537 9.606 9.537 9.933 1,361,552 9.6812 0.00%
2021-06-23 0 11.16 11.12 11.20 11.10 11.48 1,017,704 11,429,995 11.231 9.606 9.572 9.641 9.555 9.882 1,182,301 9.6676 -1.41%
2021-06-22 0 11.32 11.30 11.34 10.76 11.66 1,902,000 21,460,480 11.283 9.744 9.727 9.761 9.262 10.04 2,209,617 9.7123 3.10%
2021-06-21 0 10.98 10.94 10.98 10.80 11.24 1,151,000 12,665,260 11.004 9.451 9.417 9.451 9.296 9.675 1,337,155 9.4718 0.37%
2021-06-18 0 10.94 10.94 10.98 10.88 11.10 1,061,190 11,674,711 11.002 9.417 9.417 9.451 9.365 9.555 1,232,820 9.4699 -0.55%
2021-06-17 0 11.00 10.98 11.00 10.94 11.52 1,229,000 13,782,380 11.214 9.469 9.451 9.469 9.417 9.916 1,427,771 9.6531 -0.90%
2021-06-16 0 11.10 11.10 11.12 11.06 11.68 1,144,000 12,901,820 11.278 9.555 9.555 9.572 9.520 10.05 1,329,023 9.7077 -5.13%
2021-06-15 0 11.70 11.58 11.70 11.44 12.28 1,642,500 19,181,930 11.678 10.07 9.968 10.07 9.847 10.57 1,908,148 10.053 -1.68%
2021-06-11 0 11.90 11.76 11.90 11.48 12.08 1,551,500 18,181,390 11.719 10.24 10.12 10.24 9.882 10.40 1,802,430 10.087 -0.34%
2021-06-10 0 11.94 11.88 11.96 11.86 12.76 1,187,000 14,303,260 12.050 10.28 10.23 10.29 10.21 10.98 1,378,978 10.372 -3.08%
2021-06-09 0 12.32 12.32 12.40 12.18 12.50 773,200 9,520,252 12.313 10.60 10.60 10.67 10.48 10.76 898,252 10.599 1.15%
2021-06-08 0 12.18 12.14 12.18 12.12 12.60 1,864,093 22,829,502 12.247 10.48 10.45 10.48 10.43 10.85 2,165,580 10.542 -2.72%
2021-06-07 0 12.52 12.52 12.54 12.48 13.24 1,129,339 14,235,227 12.605 10.78 10.78 10.79 10.74 11.40 1,311,991 10.850 -2.49%
2021-06-04 0 12.84 12.80 12.82 12.80 13.34 1,077,900 14,109,834 13.090 11.05 11.02 11.04 11.02 11.48 1,252,233 11.268 -1.53%
2021-06-03 0 13.04 13.04 13.06 12.66 13.18 1,395,700 18,081,404 12.955 11.22 11.22 11.24 10.90 11.35 1,621,432 11.152 0.93%
2021-06-02 0 12.92 12.88 12.94 12.70 13.46 1,892,700 24,566,115 12.979 11.12 11.09 11.14 10.93 11.59 2,198,813 11.172 -1.22%
2021-06-01 0 13.08 13.08 13.16 12.98 14.10 2,719,100 36,489,596 13.420 11.26 11.26 11.33 11.17 12.14 3,158,870 11.551 -3.25%
2021-05-31 0 13.76 13.70 13.76 13.32 14.20 3,416,400 47,104,148 13.788 11.64 11.59 11.64 11.27 12.01 4,039,402 11.661 -2.13%
2021-05-28 0 14.06 14.04 14.06 12.42 14.18 9,162,400 125,420,618 13.689 11.89 11.87 11.89 10.50 11.99 10,833,220 11.577 10.36%
2021-05-27 0 12.74 12.74 12.80 12.50 13.36 6,128,910 79,034,424 12.895 10.78 10.78 10.83 10.57 11.30 7,246,554 10.906 -0.47%
2021-05-26 0 12.80 12.70 12.80 11.58 12.96 8,683,398 109,285,840 12.586 10.83 10.74 10.83 9.794 10.96 10,266,869 10.645 11.30%
2021-05-25 0 11.50 11.48 11.52 11.30 11.74 1,847,000 21,247,780 11.504 9.726 9.709 9.743 9.557 9.929 2,183,812 9.7297 0.00%
2021-05-24 0 11.50 11.46 11.50 11.10 11.76 1,041,043 11,800,725 11.335 9.726 9.693 9.726 9.388 9.946 1,230,884 9.5872 -1.20%
2021-05-21 0 11.64 11.48 11.64 11.42 11.86 1,176,200 13,762,576 11.701 9.845 9.709 9.845 9.659 10.03 1,390,687 9.8962 2.11%
2021-05-20 0 11.40 11.40 11.42 11.26 12.08 2,175,656 25,491,542 11.717 9.642 9.642 9.659 9.523 10.22 2,572,400 9.9096 -3.06%
2021-05-18 0 11.76 11.72 11.76 10.98 11.86 2,301,000 26,568,280 11.546 9.946 9.912 9.946 9.287 10.03 2,720,602 9.7656 6.91%
2021-05-17 0 11.00 10.98 11.00 10.88 11.26 1,188,900 13,124,524 11.039 9.303 9.287 9.303 9.202 9.523 1,405,703 9.3366 1.29%
2021-05-14 0 10.86 10.84 10.86 10.50 11.10 1,302,000 14,084,420 10.818 9.185 9.168 9.185 8.881 9.388 1,539,428 9.1491 3.04%
2021-05-13 0 10.54 10.50 10.58 10.38 11.02 1,124,329 11,998,637 10.672 8.914 8.881 8.948 8.779 9.320 1,329,357 9.0259 -0.75%
2021-05-12 0 10.62 10.60 10.62 10.50 10.90 406,000 4,330,100 10.665 8.982 8.965 8.982 8.881 9.219 480,037 9.0204 -0.19%
2021-05-11 0 10.64 10.54 10.70 10.26 11.10 2,800,000 29,462,860 10.522 8.999 8.914 9.050 8.678 9.388 3,310,597 8.8996 -3.80%
2021-05-10 0 11.06 11.04 11.06 10.94 11.34 997,000 11,083,300 11.117 9.354 9.337 9.354 9.253 9.591 1,178,809 9.4021 0.55%
2021-05-07 0 11.00 10.82 11.02 10.70 11.24 2,052,000 22,407,660 10.920 9.303 9.151 9.320 9.050 9.506 2,426,195 9.2357 -0.90%
2021-05-06 0 11.10 11.08 11.20 11.00 11.38 1,309,834 14,621,784 11.163 9.388 9.371 9.473 9.303 9.625 1,548,690 9.4414 -0.54%
2021-05-05 0 11.16 11.16 11.22 11.16 11.60 389,000 4,384,980 11.272 9.439 9.439 9.490 9.439 9.811 459,937 9.5339 -0.36%
2021-05-04 0 11.20 11.20 11.28 11.18 11.40 232,000 2,613,660 11.266 9.473 9.473 9.540 9.456 9.642 274,307 9.5282 -0.53%
2021-05-03 0 11.26 11.26 11.28 10.96 11.52 314,000 3,518,570 11.206 9.523 9.523 9.540 9.270 9.743 371,260 9.4774 0.00%
2021-04-30 0 11.26 11.26 11.28 11.22 11.56 880,000 9,977,814 11.338 9.523 9.523 9.540 9.490 9.777 1,040,473 9.5897 -1.05%
2021-04-29 0 11.38 11.34 11.50 11.32 11.78 406,000 4,665,738 11.492 9.625 9.591 9.726 9.574 9.963 480,037 9.7195 -2.40%
2021-04-28 0 11.66 11.62 11.68 11.50 12.00 849,000 9,903,180 11.665 9.862 9.828 9.879 9.726 10.15 1,003,820 9.8655 -2.35%
2021-04-27 0 11.94 11.92 11.94 11.64 12.12 2,167,000 25,824,810 11.917 10.10 10.08 10.10 9.845 10.25 2,562,166 10.079 3.11%
2021-04-26 0 11.58 11.58 11.68 11.42 12.00 1,134,041 13,301,243 11.729 9.794 9.794 9.879 9.659 10.15 1,340,840 9.9201 -2.53%
2021-04-23 0 11.88 11.68 11.88 11.64 12.04 736,000 8,684,580 11.800 10.05 9.879 10.05 9.845 10.18 870,214 9.9798 0.00%
2021-04-22 0 11.88 11.78 11.88 11.80 12.10 405,000 4,815,630 11.890 10.05 9.963 10.05 9.980 10.23 478,854 10.057 -1.33%
2021-04-21 0 12.04 11.96 12.06 11.78 12.30 817,000 9,889,300 12.104 10.18 10.12 10.20 9.963 10.40 965,985 10.238 -1.31%
2021-04-20 0 12.20 12.16 12.20 11.52 12.30 1,704,000 20,571,120 12.072 10.32 10.28 10.32 9.743 10.40 2,014,735 10.210 4.45%
2021-04-19 0 11.68 11.66 11.68 11.32 11.74 429,000 4,986,240 11.623 9.879 9.862 9.879 9.574 9.929 507,231 9.8303 2.64%
2021-04-16 0 11.38 11.38 11.40 11.22 12.00 1,925,000 22,021,300 11.440 9.625 9.625 9.642 9.490 10.15 2,276,036 9.6753 -4.37%
2021-04-15 0 11.90 11.80 11.90 11.68 12.18 1,123,982 13,404,245 11.926 10.06 9.980 10.06 9.879 10.30 1,328,947 10.086 0.17%
2021-04-14 0 11.88 11.84 11.88 11.68 12.50 1,359,000 16,260,780 11.965 10.05 10.01 10.05 9.879 10.57 1,606,822 10.120 -2.46%
2021-04-13 0 12.18 12.14 12.18 11.76 12.28 2,083,000 25,178,490 12.088 10.30 10.27 10.30 9.946 10.39 2,462,848 10.223 3.92%
2021-04-12 0 11.72 11.70 11.72 11.24 11.74 934,043 10,786,428 11.548 9.912 9.895 9.912 9.506 9.929 1,104,371 9.7670 1.03%
2021-04-09 0 11.60 11.58 11.60 11.32 11.74 1,057,000 12,230,940 11.571 9.811 9.794 9.811 9.574 9.929 1,249,750 9.7867 0.35%
2021-04-08 0 11.56 11.50 11.56 11.10 11.80 2,525,000 28,923,968 11.455 9.777 9.726 9.777 9.388 9.980 2,985,449 9.6883 4.52%
2021-04-07 0 11.06 11.06 11.14 10.78 11.38 3,619,150 39,738,277 10.980 9.354 9.354 9.422 9.117 9.625 4,279,124 9.2865 -0.36%
2021-04-01 0 11.10 11.04 11.10 10.44 11.18 2,180,000 23,757,500 10.898 9.388 9.337 9.388 8.830 9.456 2,577,536 9.2171 4.52%
2021-03-31 0 10.62 10.60 10.62 10.44 10.70 1,569,000 16,585,110 10.570 8.982 8.965 8.982 8.830 9.050 1,855,117 8.9402 0.95%
2021-03-30 0 10.52 10.44 10.52 10.24 10.78 845,000 8,909,080 10.543 8.897 8.830 8.897 8.661 9.117 999,091 8.9172 2.33%
2021-03-29 0 10.28 10.26 10.28 10.22 10.96 1,699,000 17,695,020 10.415 8.695 8.678 8.695 8.644 9.270 2,008,823 8.8087 -6.20%
2021-03-26 0 10.96 10.84 10.96 10.42 11.04 1,513,000 16,352,920 10.808 9.270 9.168 9.270 8.813 9.337 1,788,905 9.1413 0.37%
2021-03-25 0 10.92 10.90 10.92 10.14 11.06 2,043,000 21,995,860 10.766 9.236 9.219 9.236 8.576 9.354 2,415,554 9.1059 3.61%
2021-03-24 0 10.54 10.52 10.60 10.32 10.82 932,000 9,754,780 10.467 8.914 8.897 8.965 8.728 9.151 1,101,956 8.8522 -2.23%
2021-03-23 0 10.78 10.74 10.78 10.58 11.40 868,851 9,380,507 10.796 9.117 9.084 9.117 8.948 9.642 1,027,291 9.1313 -0.37%
2021-03-22 0 10.82 10.82 10.84 10.78 11.36 918,000 10,058,890 10.957 9.151 9.151 9.168 9.117 9.608 1,085,403 9.2674 -2.87%
2021-03-19 0 11.14 11.08 11.14 10.90 11.50 753,044 8,361,453 11.104 9.422 9.371 9.422 9.219 9.726 890,366 9.3910 -1.24%
2021-03-18 0 11.28 11.26 11.28 11.18 11.74 1,142,704 13,048,713 11.419 9.540 9.523 9.540 9.456 9.929 1,351,083 9.6580 -1.57%
2021-03-17 0 11.46 11.42 11.46 11.30 11.80 1,251,000 14,411,840 11.520 9.693 9.659 9.693 9.557 9.980 1,479,128 9.7435 0.00%
2021-03-16 0 11.46 11.44 11.46 11.38 11.94 2,012,000 23,247,120 11.554 9.693 9.676 9.693 9.625 10.10 2,378,901 9.7722 0.53%
2021-03-15 0 11.40 11.38 11.40 10.84 11.68 1,911,000 21,981,900 11.503 9.642 9.625 9.642 9.168 9.879 2,259,483 9.7287 3.45%
2021-03-12 0 11.02 10.96 11.02 10.50 11.18 4,229,000 46,442,080 10.982 9.320 9.270 9.320 8.881 9.456 5,000,184 9.2881 8.46%
2021-03-11 0 10.16 10.12 10.18 9.980 10.26 693,000 7,014,180 10.121 8.593 8.559 8.610 8.441 8.678 819,373 8.5604 1.80%
2021-03-10 0 9.980 9.910 9.980 9.820 10.10 427,000 4,265,930 9.9905 8.441 8.382 8.441 8.305 8.542 504,866 8.4496 1.32%
2021-03-09 0 9.850 9.850 9.860 9.530 10.14 1,156,000 11,395,510 9.8577 8.331 8.331 8.339 8.060 8.576 1,366,804 8.3373 0.51%
2021-03-08 0 9.800 9.760 9.800 9.760 10.40 1,262,000 12,660,980 10.032 8.289 8.255 8.289 8.255 8.796 1,492,133 8.4852 -3.54%
2021-03-05 0 10.16 10.16 10.18 9.920 10.34 1,285,978 12,916,028 10.044 8.593 8.593 8.610 8.390 8.745 1,520,484 8.4947 -1.74%
2021-03-04 0 10.34 10.34 10.36 10.22 10.70 582,323 6,031,708 10.358 8.745 8.745 8.762 8.644 9.050 688,513 8.7605 -3.36%
2021-03-03 0 10.70 10.66 10.70 10.34 10.78 681,000 7,258,380 10.658 9.050 9.016 9.050 8.745 9.117 805,185 9.0146 2.88%
2021-03-02 0 10.40 10.40 10.44 10.26 11.06 2,882,000 30,722,040 10.660 8.796 8.796 8.830 8.678 9.354 3,407,550 9.0159 -0.95%
2021-03-01 0 10.50 10.50 10.52 10.16 10.58 2,051,000 21,223,760 10.348 8.881 8.881 8.897 8.593 8.948 2,425,012 8.7520 0.57%
2021-02-26 0 10.44 10.38 10.44 10.00 10.72 2,032,000 21,260,380 10.463 8.830 8.779 8.830 8.458 9.067 2,402,548 8.8491 -1.51%
2021-02-25 0 10.60 10.58 10.62 10.40 11.00 2,354,000 25,135,580 10.678 8.965 8.948 8.982 8.796 9.303 2,783,266 9.0310 -1.30%
2021-02-24 0 10.74 10.74 10.76 10.42 11.00 4,164,600 44,063,240 10.580 9.084 9.084 9.100 8.813 9.303 4,924,040 8.9486 -2.36%
2021-02-23 0 11.00 10.92 11.00 9.400 11.24 12,377,746 127,642,108 10.312 9.303 9.236 9.303 7.950 9.506 14,634,904 8.7218 14.82%
2021-02-22 0 9.580 9.520 9.580 9.120 10.50 8,509,666 82,941,110 9.7467 8.102 8.052 8.102 7.713 8.881 10,061,456 8.2435 4.93%
2021-02-19 0 9.130 9.110 9.130 8.910 9.300 2,768,000 25,260,892 9.1260 7.722 7.705 7.722 7.536 7.866 3,272,762 7.7185 0.11%
2021-02-18 0 9.120 9.110 9.120 9.090 9.480 2,089,000 19,219,500 9.2003 7.713 7.705 7.713 7.688 8.018 2,469,942 7.7814 -3.18%
2021-02-17 0 9.420 9.380 9.420 9.210 9.460 720,905 6,732,232 9.3386 7.967 7.933 7.967 7.790 8.001 852,366 7.8983 -0.42%
2021-02-16 0 9.460 9.380 9.460 8.840 9.460 1,491,000 13,861,030 9.2965 8.001 7.933 8.001 7.477 8.001 1,762,893 7.8627 7.01%
2021-02-11 0 8.840 8.840 8.860 8.690 8.860 231,000 2,035,400 8.8113 7.477 7.477 7.494 7.350 7.494 273,124 7.4523 0.91%
2021-02-10 0 8.760 8.740 8.760 8.660 8.850 209,085 1,833,370 8.7685 7.409 7.392 7.409 7.324 7.485 247,213 7.4162 0.23%
2021-02-09 0 8.740 8.710 8.750 8.640 8.830 175,850 1,532,745 8.7162 7.392 7.367 7.400 7.307 7.468 207,917 7.3719 0.46%
2021-02-08 0 8.700 8.680 8.700 8.480 8.780 1,019,000 8,784,320 8.6205 7.358 7.341 7.358 7.172 7.426 1,204,821 7.2910 1.05%
2021-02-05 0 8.610 8.610 8.700 8.600 8.890 521,000 4,551,330 8.7358 7.282 7.282 7.358 7.274 7.519 616,008 7.3884 -1.82%
2021-02-04 0 8.770 8.740 8.770 8.550 8.880 744,550 6,491,657 8.7189 7.417 7.392 7.417 7.231 7.510 880,323 7.3742 -0.68%
2021-02-03 0 8.830 8.800 8.830 8.540 8.830 1,624,000 14,104,525 8.6851 7.468 7.443 7.468 7.223 7.468 1,920,146 7.3455 2.67%
2021-02-02 0 8.600 8.500 8.600 8.360 8.600 639,000 5,425,270 8.4903 7.274 7.189 7.274 7.071 7.274 755,526 7.1808 2.02%
2021-02-01 0 8.430 8.370 8.450 8.240 8.500 555,000 4,623,880 8.3313 7.130 7.079 7.147 6.969 7.189 656,208 7.0464 1.20%
2021-01-29 0 8.330 8.320 8.330 8.310 8.570 622,000 5,228,510 8.4060 7.045 7.037 7.045 7.028 7.248 735,426 7.1095 -0.83%
2021-01-28 0 8.400 8.370 8.450 8.360 8.570 956,000 8,076,760 8.4485 7.104 7.079 7.147 7.071 7.248 1,130,332 7.1455 -2.67%
2021-01-27 0 8.630 8.530 8.630 8.390 8.880 1,072,000 9,166,840 8.5512 7.299 7.214 7.299 7.096 7.510 1,267,486 7.2323 0.70%
2021-01-26 0 8.570 8.560 8.570 8.520 8.860 1,311,000 11,247,050 8.5790 7.248 7.240 7.248 7.206 7.494 1,550,069 7.2558 -2.72%
2021-01-25 0 8.810 8.810 8.840 8.650 9.080 1,775,000 15,488,080 8.7257 7.451 7.451 7.477 7.316 7.680 2,098,682 7.3799 -1.56%
2021-01-22 0 8.950 8.950 8.990 8.920 9.180 1,348,000 12,200,120 9.0505 7.570 7.570 7.603 7.544 7.764 1,593,816 7.6547 -2.19%
2021-01-21 0 9.150 8.950 9.150 8.810 9.150 1,773,000 15,976,800 9.0112 7.739 7.570 7.739 7.451 7.739 2,096,317 7.6214 1.22%
2021-01-20 0 9.040 8.980 9.040 8.830 9.040 1,025,000 9,170,570 8.9469 7.646 7.595 7.646 7.468 7.646 1,211,915 7.5670 1.12%
2021-01-19 0 8.940 8.910 8.940 8.640 9.090 1,853,000 16,548,500 8.9307 7.561 7.536 7.561 7.307 7.688 2,190,906 7.5533 3.47%
2021-01-18 0 8.640 8.640 8.650 8.230 8.650 1,640,293 13,942,495 8.5000 7.307 7.307 7.316 6.961 7.316 1,939,411 7.1890 5.49%
2021-01-15 0 8.190 8.190 8.200 8.190 8.300 1,016,000 8,363,970 8.2323 6.927 6.927 6.935 6.927 7.020 1,201,274 6.9626 -1.33%
2021-01-14 0 8.300 8.280 8.300 8.210 8.310 472,000 3,900,650 8.2641 7.020 7.003 7.020 6.944 7.028 558,072 6.9895 0.24%
2021-01-13 0 8.280 8.280 8.320 8.240 8.480 810,000 6,713,250 8.2880 7.003 7.003 7.037 6.969 7.172 957,708 7.0097 -1.19%
2021-01-12 0 8.380 8.350 8.380 8.130 8.470 1,971,550 16,517,365 8.3779 7.088 7.062 7.088 6.876 7.164 2,331,074 7.0857 2.07%
2021-01-11 0 8.210 8.200 8.210 8.100 8.300 899,000 7,368,860 8.1967 6.944 6.935 6.944 6.851 7.020 1,062,938 6.9325 0.12%
2021-01-08 0 8.200 8.200 8.220 7.990 8.260 1,455,121 11,786,709 8.1002 6.935 6.935 6.952 6.758 6.986 1,720,471 6.8509 -0.61%
2021-01-07 0 8.250 8.250 8.260 8.120 8.360 1,523,000 12,554,650 8.2434 6.978 6.978 6.986 6.868 7.071 1,800,728 6.9720 -1.32%
2021-01-06 0 8.360 8.350 8.360 8.180 8.430 2,235,000 18,492,350 8.2740 7.071 7.062 7.071 6.918 7.130 2,642,566 6.9979 1.09%
2021-01-05 0 8.270 8.240 8.270 8.100 8.340 1,207,540 9,948,028 8.2383 6.995 6.969 6.995 6.851 7.054 1,427,742 6.9677 0.98%
2021-01-04 0 8.190 8.170 8.190 8.090 8.260 953,000 7,788,517 8.1726 6.927 6.910 6.927 6.842 6.986 1,126,785 6.9122 0.49%
2020-12-31 0 8.150 8.150 8.160 8.030 8.200 624,000 5,061,290 8.1110 6.893 6.893 6.901 6.792 6.935 737,790 6.8601 -0.37%
2020-12-30 0 8.180 8.170 8.240 8.020 8.240 922,000 7,488,600 8.1221 6.918 6.910 6.969 6.783 6.969 1,090,132 6.8694 1.74%
2020-12-29 0 8.040 8.040 8.130 8.010 8.280 1,142,982 9,263,334 8.1045 6.800 6.800 6.876 6.775 7.003 1,351,412 6.8546 -1.83%
2020-12-28 0 8.190 8.170 8.190 7.930 8.190 1,201,000 9,714,660 8.0888 6.927 6.910 6.927 6.707 6.927 1,420,010 6.8413 2.63%
2020-12-24 0 7.980 8.000 8.020 7.970 8.130 873,000 6,991,750 8.0089 6.749 6.766 6.783 6.741 6.876 1,032,197 6.7737 -1.12%
2020-12-23 0 8.070 8.050 8.070 7.960 8.120 2,253,000 18,104,840 8.0359 6.825 6.808 6.825 6.732 6.868 2,663,848 6.7965 -1.34%
2020-12-22 0 8.180 8.170 8.190 8.050 8.230 1,522,000 12,348,820 8.1135 6.918 6.910 6.927 6.808 6.961 1,799,546 6.8622 -1.33%
2020-12-21 0 8.290 8.270 8.290 8.190 8.350 1,704,410 14,065,026 8.2521 7.011 6.995 7.011 6.927 7.062 2,015,220 6.9794 1.22%
2020-12-18 0 8.190 8.170 8.190 8.100 8.250 1,820,000 14,847,140 8.1578 6.927 6.910 6.927 6.851 6.978 2,151,888 6.8996 0.12%
2020-12-17 0 8.180 8.150 8.180 8.090 8.340 1,810,000 14,821,640 8.1888 6.918 6.893 6.918 6.842 7.054 2,140,065 6.9258 -0.49%
2020-12-16 0 8.220 8.210 8.230 8.150 8.480 1,666,000 13,883,200 8.3333 6.952 6.944 6.961 6.893 7.172 1,969,805 7.0480 -1.67%
2020-12-15 0 8.360 8.360 8.410 8.180 8.480 2,034,239 17,090,037 8.4012 7.071 7.071 7.113 6.918 7.172 2,405,195 7.1055 0.97%
2020-12-14 0 8.280 8.260 8.280 8.190 8.400 1,319,000 10,905,290 8.2678 7.003 6.986 7.003 6.927 7.104 1,559,528 6.9927 -0.60%
2020-12-11 0 8.330 8.330 8.340 8.090 8.380 2,951,020 24,463,900 8.2900 7.045 7.045 7.054 6.842 7.088 3,489,157 7.0114 0.60%
2020-12-10 0 8.280 8.260 8.280 8.050 8.300 2,654,188 21,719,736 8.1832 7.003 6.986 7.003 6.808 7.020 3,138,196 6.9211 1.35%
2020-12-09 0 8.170 8.170 8.310 8.170 8.550 4,783,000 39,851,340 8.3319 6.910 6.910 7.028 6.910 7.231 5,655,210 7.0468 -3.88%
2020-12-08 0 8.500 8.480 8.500 8.300 9.020 4,601,590 39,788,629 8.6467 7.189 7.172 7.189 7.020 7.629 5,440,718 7.3131 -4.71%
2020-12-07 0 8.920 8.880 8.920 8.810 9.150 1,810,704 16,168,066 8.9292 7.544 7.510 7.544 7.451 7.739 2,140,897 7.5520 -1.55%
2020-12-04 0 9.060 9.030 9.060 8.880 9.350 1,884,062 17,154,474 9.1050 7.663 7.637 7.663 7.510 7.908 2,227,632 7.7008 -2.58%
2020-12-03 0 9.300 9.300 9.330 9.140 9.340 511,000 4,732,580 9.2614 7.866 7.866 7.891 7.730 7.899 604,184 7.8330 0.43%
2020-12-02 0 9.260 9.260 9.300 9.100 9.320 1,749,750 16,043,900 9.1693 7.832 7.832 7.866 7.696 7.883 2,068,828 7.7551 0.76%
2020-12-01 0 9.190 9.150 9.170 8.910 9.530 4,366,500 40,054,245 9.1731 7.773 7.739 7.756 7.536 8.060 5,162,758 7.7583 -1.71%
2020-11-30 0 9.350 9.310 9.350 9.270 9.510 1,076,570 10,118,006 9.3984 7.908 7.874 7.908 7.840 8.043 1,272,889 7.9489 -1.48%
2020-11-27 0 9.490 9.400 9.450 9.280 9.600 662,000 6,224,720 9.4029 8.026 7.950 7.993 7.849 8.119 782,720 7.9527 -0.11%
2020-11-26 0 9.500 9.450 9.500 9.270 9.500 596,000 5,617,720 9.4257 8.035 7.993 8.035 7.840 8.035 704,684 7.9720 2.04%
2020-11-25 0 9.310 9.260 9.300 9.220 9.420 757,000 7,070,350 9.3400 7.874 7.832 7.866 7.798 7.967 895,044 7.8994 -0.85%
2020-11-24 0 9.390 9.320 9.390 9.170 9.430 1,290,000 11,990,070 9.2946 7.942 7.883 7.942 7.756 7.976 1,525,239 7.8611 1.08%
2020-11-23 0 9.290 9.250 9.290 9.190 9.590 2,403,000 22,316,490 9.2869 7.857 7.823 7.857 7.773 8.111 2,841,202 7.8546 -3.43%
2020-11-20 0 9.620 9.560 9.620 9.250 9.620 3,404,000 32,412,690 9.5219 8.136 8.086 8.136 7.823 8.136 4,024,740 8.0534 4.00%
2020-11-19 0 9.250 9.240 9.260 8.890 9.310 1,779,000 16,290,510 9.1571 7.823 7.815 7.832 7.519 7.874 2,103,412 7.7448 4.05%
2020-11-18 0 8.890 8.860 8.890 8.740 8.920 561,000 4,967,570 8.8548 7.519 7.494 7.519 7.392 7.544 663,302 7.4892 2.07%
2020-11-17 0 8.710 8.630 8.710 8.600 8.740 319,000 2,764,140 8.6650 7.367 7.299 7.367 7.274 7.392 377,172 7.3286 0.69%
2020-11-16 0 8.650 8.620 8.690 8.610 8.770 328,360 2,858,411 8.7051 7.316 7.291 7.350 7.282 7.417 388,238 7.3625 -0.57%
2020-11-13 0 8.700 8.670 8.700 8.510 8.740 430,000 3,686,860 8.5741 7.358 7.333 7.358 7.197 7.392 508,413 7.2517 -0.11%
2020-11-12 0 8.710 8.660 8.710 8.630 8.770 365,000 3,172,180 8.6909 7.367 7.324 7.367 7.299 7.417 431,560 7.3505 0.11%
2020-11-11 0 8.700 8.640 8.700 8.540 8.780 981,000 8,522,140 8.6872 7.358 7.307 7.358 7.223 7.426 1,159,891 7.3474 1.28%
2020-11-10 0 8.590 8.550 8.590 8.380 8.800 1,724,000 14,700,175 8.5268 7.265 7.231 7.265 7.088 7.443 2,038,382 7.2117 -1.15%
2020-11-09 0 8.690 8.630 8.690 8.360 8.760 2,465,000 21,158,450 8.5835 7.350 7.299 7.350 7.071 7.409 2,914,508 7.2597 5.72%
2020-11-06 0 8.220 8.200 8.220 8.130 8.400 1,191,302 9,801,428 8.2275 6.952 6.935 6.952 6.876 7.104 1,408,543 6.9586 -2.14%
2020-11-05 0 8.400 8.310 8.400 8.240 8.400 2,482,642 20,678,102 8.3291 7.104 7.028 7.104 6.969 7.104 2,935,367 7.0445 2.82%
2020-11-04 0 8.170 8.120 8.180 7.930 8.210 827,000 6,712,400 8.1166 6.910 6.868 6.918 6.707 6.944 977,809 6.8647 2.38%
2020-11-03 0 7.980 7.980 8.000 7.750 8.080 887,000 7,042,430 7.9396 6.749 6.749 6.766 6.555 6.834 1,048,750 6.7151 2.31%
2020-11-02 0 7.800 7.800 7.810 7.770 8.100 1,425,000 11,236,440 7.8852 6.597 6.597 6.605 6.572 6.851 1,684,858 6.6691 -2.99%
2020-10-30 0 8.040 8.000 8.040 7.970 8.300 1,983,000 15,950,450 8.0436 6.800 6.766 6.800 6.741 7.020 2,344,612 6.8030 -2.19%
2020-10-29 0 8.220 8.220 8.310 8.180 8.420 987,000 8,131,030 8.2381 6.952 6.952 7.028 6.918 7.121 1,166,986 6.9675 -2.84%
2020-10-28 0 8.460 8.450 8.460 8.420 8.500 578,000 4,883,530 8.4490 7.155 7.147 7.155 7.121 7.189 683,402 7.1459 0.71%
2020-10-27 0 8.400 8.380 8.400 8.340 8.500 568,000 4,765,300 8.3896 7.104 7.088 7.104 7.054 7.189 671,578 7.0957 -0.59%
2020-10-23 0 8.450 8.450 8.470 8.250 8.570 1,530,800 12,911,326 8.4344 7.147 7.147 7.164 6.978 7.248 1,809,951 7.1335 0.60%
2020-10-22 0 8.400 8.300 8.400 8.250 8.480 1,048,000 8,744,755 8.3442 7.104 7.020 7.104 6.978 7.172 1,239,109 7.0573 1.20%
2020-10-21 0 8.300 8.300 8.320 8.150 8.380 1,002,000 8,340,790 8.3241 7.020 7.020 7.037 6.893 7.088 1,184,721 7.0403 1.10%
2020-10-20 0 8.210 8.210 8.230 8.200 8.330 1,430,000 11,774,260 8.2337 6.944 6.944 6.961 6.935 7.045 1,690,769 6.9638 -0.85%
2020-10-19 0 8.280 8.280 8.300 8.270 8.440 1,304,000 10,858,910 8.3274 7.003 7.003 7.020 6.995 7.138 1,541,792 7.0430 -0.96%
2020-10-16 0 8.360 8.360 8.400 8.260 8.480 810,000 6,753,180 8.3373 7.071 7.071 7.104 6.986 7.172 957,708 7.0514 0.60%
2020-10-15 0 8.310 8.310 8.330 8.310 8.460 1,115,000 9,339,020 8.3758 7.028 7.028 7.045 7.028 7.155 1,318,327 7.0840 -2.92%
2020-10-14 0 8.560 8.470 8.560 8.350 8.630 1,811,300 15,468,213 8.5398 7.240 7.164 7.240 7.062 7.299 2,141,602 7.2227 2.03%
2020-10-12 0 8.390 8.390 8.430 8.380 8.550 1,846,000 15,561,710 8.4300 7.096 7.096 7.130 7.088 7.231 2,182,629 7.1298 -1.29%
2020-10-09 0 8.500 8.490 8.500 8.360 8.600 1,028,236 8,669,937 8.4319 7.189 7.181 7.189 7.071 7.274 1,215,741 7.1314 -0.35%
2020-10-08 0 8.530 8.460 8.530 8.300 8.580 392,000 3,295,345 8.4065 7.214 7.155 7.214 7.020 7.257 463,484 7.1099 1.79%
2020-10-07 0 8.380 8.340 8.380 8.230 8.440 268,000 2,242,220 8.3665 7.088 7.054 7.088 6.961 7.138 316,871 7.0761 2.07%
2020-10-06 0 8.210 8.200 8.210 8.160 8.350 591,000 4,854,780 8.2145 6.944 6.935 6.944 6.901 7.062 698,772 6.9476 0.12%
2020-10-05 0 8.200 8.200 8.290 8.160 8.480 612,000 5,026,440 8.2131 6.935 6.935 7.011 6.901 7.172 723,602 6.9464 -1.91%
2020-09-30 0 8.360 8.360 8.380 8.350 8.570 1,062,000 8,919,670 8.3989 7.071 7.071 7.088 7.062 7.248 1,255,662 7.1036 0.36%
2020-09-29 0 8.330 8.300 8.350 8.280 8.500 407,000 3,405,090 8.3663 7.045 7.020 7.062 7.003 7.189 481,219 7.0760 0.00%
2020-09-28 0 8.330 8.300 8.330 8.230 8.440 3,997,000 33,272,130 8.3243 7.045 7.020 7.045 6.961 7.138 4,725,878 7.0404 -0.24%
2020-09-25 0 8.350 8.270 8.350 8.200 8.540 1,317,000 10,972,430 8.3314 7.062 6.995 7.062 6.935 7.223 1,557,163 7.0464 -1.65%
2020-09-24 0 8.490 8.490 8.500 8.390 8.730 468,000 3,996,110 8.5387 7.181 7.181 7.189 7.096 7.384 553,343 7.2218 -1.39%
2020-09-23 0 8.610 8.610 8.690 8.560 8.750 418,000 3,614,010 8.6460 7.282 7.282 7.350 7.240 7.400 494,225 7.3125 0.12%
2020-09-22 0 8.600 8.600 8.650 8.600 8.930 1,485,000 12,960,580 8.7277 7.274 7.274 7.316 7.274 7.553 1,755,799 7.3816 -4.34%
2020-09-21 0 8.990 8.930 8.990 8.920 9.370 1,283,348 11,668,845 9.0925 7.603 7.553 7.603 7.544 7.925 1,517,374 7.6902 -2.07%
2020-09-18 0 9.180 9.180 9.210 8.880 9.320 1,136,000 10,436,650 9.1872 7.764 7.764 7.790 7.510 7.883 1,343,157 7.7702 3.38%
2020-09-17 0 8.880 8.860 8.880 8.810 9.100 384,000 3,414,210 8.8912 7.510 7.494 7.510 7.451 7.696 454,025 7.5199 -1.33%
2020-09-16 0 9.000 8.990 9.000 8.930 9.190 985,698 8,929,903 9.0595 7.612 7.603 7.612 7.553 7.773 1,165,446 7.6622 -1.64%
2020-09-15 0 9.150 9.140 9.150 8.610 9.460 3,930,000 35,853,400 9.1230 7.739 7.730 7.739 7.282 8.001 4,646,660 7.7160 6.40%
2020-09-14 0 8.600 8.560 8.600 8.410 8.770 1,897,672 16,382,895 8.6332 7.274 7.240 7.274 7.113 7.417 2,243,724 7.3017 3.49%
2020-09-11 0 8.310 8.310 8.320 8.140 8.350 1,067,000 8,791,670 8.2396 7.028 7.028 7.037 6.885 7.062 1,261,574 6.9688 -0.12%
2020-09-10 0 8.320 8.310 8.320 8.240 8.390 921,000 7,661,810 8.3190 7.037 7.028 7.037 6.969 7.096 1,088,950 7.0360 0.73%
2020-09-09 0 8.260 8.260 8.280 8.190 8.560 1,295,610 10,768,930 8.3119 6.986 6.986 7.003 6.927 7.240 1,531,872 7.0299 -3.62%
2020-09-08 0 8.570 8.490 8.570 8.480 8.660 1,310,000 11,224,490 8.5683 7.248 7.181 7.248 7.172 7.324 1,548,887 7.2468 0.47%
2020-09-07 0 8.530 8.530 8.540 8.190 8.630 1,852,361 15,574,998 8.4082 7.214 7.214 7.223 6.927 7.299 2,190,150 7.1114 1.67%
2020-09-04 0 8.390 8.370 8.390 8.230 8.690 2,127,000 17,629,490 8.2884 7.096 7.079 7.096 6.961 7.350 2,514,872 7.0101 -1.53%
2020-09-03 0 8.520 8.500 8.520 8.280 8.790 2,155,000 18,453,170 8.5630 7.206 7.189 7.206 7.003 7.434 2,547,978 7.2423 1.43%
2020-09-02 0 8.400 8.390 8.400 8.270 8.570 3,195,000 26,720,660 8.3633 7.104 7.096 7.104 6.995 7.248 3,777,628 7.0734 -2.10%
2020-09-01 0 8.580 8.550 8.590 8.500 8.920 2,371,000 20,443,990 8.6225 7.257 7.231 7.265 7.189 7.544 2,803,366 7.2927 -3.38%
2020-08-31 0 8.880 8.860 8.880 8.660 9.020 3,611,000 32,066,640 8.8803 7.510 7.494 7.510 7.324 7.629 4,269,488 7.5107 2.90%
2020-08-28 0 8.630 8.610 8.630 8.570 8.710 1,416,000 12,236,360 8.6415 7.299 7.282 7.299 7.248 7.367 1,674,216 7.3087 -0.35%
2020-08-27 0 8.660 8.630 8.660 8.500 8.820 2,098,000 18,030,810 8.5943 7.324 7.299 7.324 7.189 7.460 2,480,583 7.2688 -1.25%
2020-08-26 0 8.770 8.730 8.770 8.690 8.980 1,535,000 13,416,240 8.7402 7.417 7.384 7.417 7.350 7.595 1,814,917 7.3922 -1.46%
2020-08-25 0 8.900 8.880 8.910 8.830 8.970 2,279,000 20,225,860 8.8749 7.527 7.510 7.536 7.468 7.587 2,694,590 7.5061 0.79%
2020-08-24 0 8.830 8.830 8.860 8.640 8.900 2,259,700 19,844,067 8.7817 7.468 7.468 7.494 7.307 7.527 2,671,770 7.4273 0.91%
2020-08-21 0 8.750 8.680 8.750 8.630 8.810 2,601,339 22,700,929 8.7266 7.400 7.341 7.400 7.299 7.451 3,075,709 7.3807 0.92%
2020-08-20 0 8.670 8.650 8.670 8.560 8.900 3,694,000 32,104,670 8.6910 7.333 7.316 7.333 7.240 7.527 4,367,624 7.3506 -3.24%
2020-08-19 0 8.960 8.900 8.960 8.860 9.120 2,249,000 20,133,210 8.9521 7.578 7.527 7.578 7.494 7.713 2,659,119 7.5714 -1.21%
2020-08-18 0 9.070 9.060 9.120 9.030 9.350 3,344,000 30,579,160 9.1445 7.671 7.663 7.713 7.637 7.908 3,953,799 7.7341 -2.16%
2020-08-17 0 9.270 9.270 9.290 9.220 9.780 3,940,000 36,796,090 9.3391 7.840 7.840 7.857 7.798 8.272 4,658,483 7.8987 -3.44%
2020-08-14 0 9.600 9.600 9.620 9.030 9.700 5,257,510 49,780,471 9.4685 8.119 8.119 8.136 7.637 8.204 6,216,249 8.0081 4.46%
2020-08-13 0 9.190 9.190 9.230 9.130 9.300 913,000 8,387,725 9.1870 7.773 7.773 7.806 7.722 7.866 1,079,491 7.7701 -0.65%
2020-08-12 0 9.250 9.240 9.250 9.130 9.430 1,640,000 15,078,280 9.1941 7.823 7.815 7.823 7.722 7.976 1,939,064 7.7761 -1.18%
2020-08-11 0 9.360 9.320 9.360 9.290 9.570 1,415,000 13,290,370 9.3925 7.916 7.883 7.916 7.857 8.094 1,673,034 7.9439 -0.43%
2020-08-10 0 9.400 9.400 9.420 9.260 9.600 2,385,270 22,395,278 9.3890 7.950 7.950 7.967 7.832 8.119 2,820,239 7.9409 -1.16%
2020-08-07 0 9.510 9.500 9.510 9.400 9.760 681,206 6,532,163 9.5891 8.043 8.035 8.043 7.950 8.255 805,428 8.1102 -1.96%
2020-08-06 0 9.700 9.700 9.750 9.620 9.910 549,000 5,331,820 9.7119 8.204 8.204 8.246 8.136 8.382 649,114 8.2140 -1.32%
2020-08-05 0 9.830 9.820 9.830 9.390 9.930 1,693,000 16,469,250 9.7278 8.314 8.305 8.314 7.942 8.398 2,001,729 8.2275 5.25%
2020-08-04 0 9.340 9.330 9.400 9.300 9.500 1,354,000 12,741,975 9.4106 7.899 7.891 7.950 7.866 8.035 1,600,910 7.9592 1.52%
2020-08-03 0 9.200 9.200 9.230 9.160 9.400 2,065,000 19,165,990 9.2814 7.781 7.781 7.806 7.747 7.950 2,441,565 7.8499 -0.54%
2020-07-31 0 9.250 9.250 9.330 9.210 9.500 1,206,000 11,267,590 9.3429 7.823 7.823 7.891 7.790 8.035 1,425,922 7.9020 -2.22%
2020-07-30 0 9.460 9.460 9.470 9.410 9.650 884,000 8,448,170 9.5568 8.001 8.001 8.009 7.959 8.162 1,045,203 8.0828 0.53%
2020-07-29 0 9.410 9.410 9.450 9.310 9.470 411,360 3,861,102 9.3862 7.959 7.959 7.993 7.874 8.009 486,374 7.9385 0.32%
2020-07-28 0 9.380 9.350 9.410 9.300 9.580 630,000 5,905,700 9.3741 7.933 7.908 7.959 7.866 8.102 744,884 7.9283 1.08%
2020-07-27 0 9.280 9.230 9.280 9.200 9.580 971,000 8,996,770 9.2655 7.849 7.806 7.849 7.781 8.102 1,148,068 7.8364 -0.85%
2020-07-24 0 9.360 9.360 9.400 9.360 9.680 1,036,000 9,837,560 9.4957 7.916 7.916 7.950 7.916 8.187 1,224,921 8.0312 -3.31%
2020-07-23 0 9.680 9.640 9.680 9.380 9.760 1,486,000 14,160,970 9.5296 8.187 8.153 8.187 7.933 8.255 1,756,981 8.0598 0.21%
2020-07-22 0 9.660 9.620 9.660 9.400 9.930 2,569,306 24,885,818 9.6858 8.170 8.136 8.170 7.950 8.398 3,037,835 8.1920 1.68%
2020-07-21 0 9.500 9.460 9.500 9.380 9.710 3,273,000 31,064,630 9.4912 8.035 8.001 8.035 7.933 8.212 3,869,852 8.0273 -0.52%
2020-07-20 0 9.550 9.530 9.550 9.490 9.920 2,895,591 27,791,421 9.5978 8.077 8.060 8.077 8.026 8.390 3,423,620 8.1176 -2.95%
2020-07-17 0 9.840 9.810 9.840 9.760 10.30 2,783,000 27,700,460 9.9535 8.322 8.297 8.322 8.255 8.711 3,290,497 8.4183 -2.96%
2020-07-16 0 10.14 10.14 10.16 10.12 10.84 2,709,060 28,052,032 10.355 8.576 8.576 8.593 8.559 9.168 3,203,074 8.7578 -6.97%
2020-07-15 0 10.90 10.90 10.92 10.00 11.06 9,034,000 95,945,030 10.620 9.219 9.219 9.236 8.458 9.354 10,681,406 8.9824 7.71%
2020-07-14 0 10.12 10.12 10.16 9.930 10.24 1,769,000 17,776,100 10.049 8.559 8.559 8.593 8.398 8.661 2,091,588 8.4989 0.40%
2020-07-13 0 10.08 10.08 10.10 9.900 10.72 5,115,000 51,864,460 10.140 8.525 8.525 8.542 8.373 9.067 6,047,752 8.5758 -5.79%
2020-07-10 0 10.70 10.64 10.70 10.60 11.00 1,913,000 20,581,560 10.759 9.050 8.999 9.050 8.965 9.303 2,261,847 9.0994 -1.83%
2020-07-09 0 10.90 10.82 10.90 10.46 11.18 3,825,480 41,233,620 10.779 9.219 9.151 9.219 8.847 9.456 4,523,080 9.1163 1.87%
2020-07-08 0 10.70 10.70 10.72 10.50 11.10 1,179,945 12,651,901 10.722 9.050 9.050 9.067 8.881 9.388 1,395,115 9.0687 -2.01%
2020-07-07 0 10.92 10.92 10.94 10.86 11.26 917,000 10,159,640 11.079 9.236 9.236 9.253 9.185 9.523 1,084,221 9.3705 -2.15%
2020-07-06 0 11.16 11.10 11.16 10.76 11.22 2,382,000 26,230,600 11.012 9.439 9.388 9.439 9.100 9.490 2,816,372 9.3136 2.01%
2020-07-03 0 10.94 10.92 10.98 10.50 10.98 870,000 9,393,460 10.797 9.253 9.236 9.287 8.881 9.287 1,028,650 9.1318 2.82%
2020-07-02 0 10.64 10.64 10.74 10.40 10.76 964,000 10,248,620 10.631 8.999 8.999 9.084 8.796 9.100 1,139,791 8.9917 1.92%
2020-06-30 0 10.44 10.44 10.48 9.980 10.60 1,369,200 14,043,320 10.257 8.830 8.830 8.864 8.441 8.965 1,618,882 8.6747 3.16%
2020-06-29 0 10.12 10.06 10.12 9.980 10.40 826,209 8,332,729 10.085 8.559 8.508 8.559 8.441 8.796 976,873 8.5300 0.80%
2020-06-26 0 10.04 10.02 10.04 10.00 10.26 368,800 3,712,888 10.067 8.492 8.475 8.492 8.458 8.678 436,053 8.5148 -0.99%
2020-06-24 0 10.14 10.12 10.14 10.14 10.44 290,000 2,973,680 10.254 8.576 8.559 8.576 8.576 8.830 342,883 8.6726 -1.55%
2020-06-23 0 10.30 10.30 10.34 10.24 10.60 382,000 3,957,680 10.360 8.711 8.711 8.745 8.661 8.965 451,660 8.7625 -3.01%
2020-06-22 0 10.62 10.38 10.62 10.26 10.74 814,000 8,504,080 10.447 8.982 8.779 8.982 8.678 9.084 962,438 8.8360 -0.75%
2020-06-19 0 10.70 10.64 10.70 10.48 10.76 542,046 5,756,769 10.620 9.050 8.999 9.050 8.864 9.100 640,891 8.9824 1.33%
2020-06-18 0 10.56 10.54 10.60 10.42 10.78 921,000 9,716,940 10.550 8.931 8.914 8.965 8.813 9.117 1,088,950 8.9232 -0.94%
2020-06-17 0 10.66 10.66 10.70 10.64 11.00 751,000 8,151,650 10.854 9.016 9.016 9.050 8.999 9.303 887,949 9.1803 -1.30%
2020-06-16 0 10.80 10.70 10.80 10.34 11.02 3,336,000 36,087,380 10.818 9.134 9.050 9.134 8.745 9.320 3,944,340 9.1492 4.55%
2020-06-15 0 10.56 10.54 10.56 10.34 10.88 1,090,000 11,525,040 10.573 8.737 8.720 8.737 8.555 9.002 1,317,463 8.7479 0.57%
2020-06-12 0 10.50 10.40 10.50 10.22 10.50 431,000 4,481,600 10.398 8.687 8.604 8.687 8.455 8.687 520,942 8.6029 0.96%
2020-06-11 0 10.40 10.40 10.42 10.30 10.60 537,000 5,602,560 10.433 8.604 8.604 8.621 8.522 8.770 649,062 8.6318 -2.26%
2020-06-10 0 10.64 10.64 10.68 10.56 10.76 353,000 3,749,860 10.623 8.803 8.803 8.836 8.737 8.902 426,665 8.7888 -0.56%
2020-06-09 0 10.70 10.70 10.74 10.52 10.80 835,000 8,885,640 10.641 8.853 8.853 8.886 8.704 8.935 1,009,249 8.8042 1.13%
2020-06-08 0 10.58 10.58 10.60 10.38 10.90 938,000 9,891,680 10.546 8.753 8.753 8.770 8.588 9.018 1,133,743 8.7248 -1.67%
2020-06-05 0 10.76 10.72 10.76 10.52 10.86 713,553 7,623,914 10.684 8.902 8.869 8.902 8.704 8.985 862,458 8.8397 1.51%
2020-06-04 0 10.60 10.60 10.76 10.54 10.92 625,000 6,661,120 10.658 8.770 8.770 8.902 8.720 9.035 755,426 8.8177 -0.93%
2020-06-03 0 10.70 10.70 10.74 10.66 11.34 1,265,000 13,781,040 10.894 8.853 8.853 8.886 8.820 9.382 1,528,982 9.0132 -5.14%
2020-06-02 0 11.28 11.28 11.30 10.12 11.52 4,955,730 54,226,778 10.942 9.332 9.332 9.349 8.373 9.531 5,989,900 9.0530 10.59%
2020-06-01 0 10.20 10.14 10.20 9.490 10.38 1,853,619 18,590,424 10.029 8.439 8.389 8.439 7.852 8.588 2,240,435 8.2977 9.68%
2020-05-29 0 9.300 9.300 9.380 9.230 9.430 1,504,000 14,011,253 9.3160 7.694 7.694 7.761 7.636 7.802 1,817,857 7.7076 -1.59%
2020-05-28 0 9.450 9.400 9.450 9.120 9.600 1,534,360 14,332,298 9.3409 7.818 7.777 7.818 7.545 7.943 1,854,553 7.7282 -2.48%
2020-05-27 0 9.690 9.580 9.690 9.470 9.730 503,000 4,831,930 9.6062 8.017 7.926 8.017 7.835 8.050 607,967 7.9477 0.83%
2020-05-26 0 9.610 9.570 9.610 9.370 9.870 1,330,150 12,851,453 9.6617 7.951 7.918 7.951 7.752 8.166 1,607,728 7.9936 3.00%
2020-05-25 0 9.330 9.310 9.360 9.290 9.610 1,126,000 10,576,980 9.3934 7.719 7.703 7.744 7.686 7.951 1,360,975 7.7716 -2.41%
2020-05-22 0 9.560 9.560 9.600 9.560 9.980 1,185,152 11,522,514 9.7224 7.909 7.909 7.943 7.909 8.257 1,432,471 8.0438 -4.59%
2020-05-21 0 10.02 9.990 10.02 9.980 10.14 1,011,846 10,143,210 10.024 8.290 8.265 8.290 8.257 8.389 1,223,000 8.2937 0.20%
2020-05-20 0 10.00 10.00 10.04 10.00 10.28 1,069,553 10,781,235 10.080 8.273 8.273 8.307 8.273 8.505 1,292,749 8.3398 -0.99%
2020-05-19 0 10.10 10.10 10.14 10.06 10.28 1,072,000 10,839,400 10.111 8.356 8.356 8.389 8.323 8.505 1,295,707 8.3656 0.00%
2020-05-18 0 10.10 10.06 10.10 9.990 10.20 524,000 5,310,140 10.134 8.356 8.323 8.356 8.265 8.439 633,349 8.3842 1.10%
2020-05-15 0 9.990 9.980 9.990 9.950 10.22 725,000 7,241,900 9.9888 8.265 8.257 8.265 8.232 8.455 876,294 8.2642 -0.50%
2020-05-14 0 10.04 10.02 10.04 10.02 10.22 559,000 5,645,070 10.099 8.307 8.290 8.307 8.290 8.455 675,653 8.3550 -1.38%
2020-05-13 0 10.18 10.18 10.20 10.10 10.34 934,000 9,544,760 10.219 8.422 8.422 8.439 8.356 8.555 1,128,909 8.4549 -1.36%
2020-05-12 0 10.32 10.30 10.36 10.32 10.58 1,008,588 10,485,364 10.396 8.538 8.522 8.571 8.538 8.753 1,219,062 8.6012 -2.46%
2020-05-11 0 10.58 10.58 10.60 10.58 10.92 516,000 5,533,840 10.724 8.753 8.753 8.770 8.753 9.035 623,680 8.8729 -1.49%
2020-05-08 0 10.74 10.68 10.74 10.64 10.80 525,092 5,639,646 10.740 8.886 8.836 8.886 8.803 8.935 634,669 8.8860 0.94%
2020-05-07 0 10.64 10.64 10.72 10.34 10.88 962,000 10,162,720 10.564 8.803 8.803 8.869 8.555 9.002 1,162,752 8.7402 0.38%
2020-05-06 0 10.60 10.58 10.60 10.14 10.68 1,450,990 15,096,858 10.405 8.770 8.753 8.770 8.389 8.836 1,753,785 8.6082 2.91%
2020-05-05 0 10.30 10.30 10.32 10.20 10.50 287,000 2,959,260 10.311 8.522 8.522 8.538 8.439 8.687 346,892 8.5308 -0.39%
2020-05-04 0 10.34 10.34 10.40 10.20 10.94 331,000 3,439,740 10.392 8.555 8.555 8.604 8.439 9.051 400,074 8.5978 -4.44%
2020-04-29 0 10.82 10.80 10.82 10.82 11.26 340,000 3,702,290 10.889 8.952 8.935 8.952 8.952 9.316 410,952 9.0091 -2.35%
2020-04-28 0 11.08 10.98 11.08 11.00 11.26 461,000 5,107,660 11.080 9.167 9.084 9.167 9.101 9.316 557,202 9.1666 2.03%
2020-04-27 0 10.86 10.86 10.96 10.84 11.10 418,000 4,586,830 10.973 8.985 8.985 9.068 8.968 9.184 505,229 9.0787 -0.55%
2020-04-24 0 10.92 10.86 10.92 10.56 10.96 764,000 8,248,760 10.797 9.035 8.985 9.035 8.737 9.068 923,433 8.9327 -0.55%
2020-04-23 0 10.98 10.94 10.98 10.72 11.04 427,045 4,645,929 10.879 9.084 9.051 9.084 8.869 9.134 516,161 9.0009 1.67%
2020-04-22 0 10.80 10.80 10.82 10.62 10.98 411,000 4,421,780 10.759 8.935 8.935 8.952 8.786 9.084 496,768 8.9011 -1.64%
2020-04-21 0 10.98 10.96 10.98 10.84 11.22 417,000 4,572,640 10.966 9.084 9.068 9.084 8.968 9.283 504,020 9.0723 -3.35%
2020-04-20 0 11.36 11.36 11.38 11.24 11.54 263,000 2,993,620 11.383 9.399 9.399 9.415 9.299 9.548 317,883 9.4174 -0.18%
2020-04-17 0 11.38 11.30 11.38 11.24 11.54 970,000 11,035,640 11.377 9.415 9.349 9.415 9.299 9.548 1,172,421 9.4127 1.61%
2020-04-16 0 11.20 11.20 11.24 11.14 11.30 565,000 6,336,660 11.215 9.266 9.266 9.299 9.217 9.349 682,905 9.2790 -0.53%
2020-04-15 0 11.26 11.20 11.26 11.20 11.72 1,124,000 12,877,100 11.456 9.316 9.266 9.316 9.266 9.697 1,358,558 9.4785 -1.05%
2020-04-14 0 11.38 11.38 11.42 10.94 11.44 1,608,588 18,091,783 11.247 9.415 9.415 9.448 9.051 9.465 1,944,271 9.3052 4.79%
2020-04-09 0 10.86 10.82 10.86 10.72 11.00 674,000 7,319,220 10.859 8.985 8.952 8.985 8.869 9.101 814,651 8.9845 1.12%
2020-04-08 0 10.74 10.72 10.74 10.56 10.80 718,598 7,671,315 10.675 8.886 8.869 8.886 8.737 8.935 868,556 8.8323 -0.56%
2020-04-07 0 10.80 10.74 10.80 10.50 10.98 1,138,046 12,144,389 10.671 8.935 8.886 8.935 8.687 9.084 1,375,535 8.8288 0.00%
2020-04-06 0 10.80 10.64 10.80 10.52 10.90 899,344 9,703,408 10.789 8.935 8.803 8.935 8.704 9.018 1,087,021 8.9266 0.56%
2020-04-03 0 10.74 10.70 10.74 10.70 11.00 121,000 1,308,680 10.816 8.886 8.853 8.886 8.853 9.101 146,250 8.9482 -0.56%
2020-04-02 0 10.80 10.78 10.80 10.78 11.06 545,000 5,957,660 10.931 8.935 8.919 8.935 8.919 9.150 658,731 9.0441 -0.92%
2020-04-01 0 10.90 10.90 10.94 10.82 11.34 821,000 9,059,140 11.034 9.018 9.018 9.051 8.952 9.382 992,328 9.1292 -4.39%
2020-03-31 0 11.40 11.30 11.40 11.04 11.60 1,897,000 21,473,040 11.319 9.432 9.349 9.432 9.134 9.597 2,292,869 9.3651 -0.87%
2020-03-30 0 11.50 11.38 11.50 10.76 11.58 2,082,000 23,134,620 11.112 9.514 9.415 9.514 8.902 9.581 2,516,475 9.1933 1.41%
2020-03-27 0 11.34 11.34 11.36 11.20 11.90 3,138,000 35,614,934 11.350 9.382 9.382 9.399 9.266 9.845 3,792,843 9.3900 0.53%
2020-03-26 0 11.28 11.26 11.28 11.14 11.78 2,498,000 28,562,720 11.434 9.332 9.316 9.332 9.217 9.746 3,019,287 9.4601 -4.24%
2020-03-25 0 11.78 11.74 11.78 11.40 12.34 3,305,000 38,598,380 11.679 9.746 9.713 9.746 9.432 10.21 3,994,693 9.6624 -1.83%
2020-03-24 0 12.00 11.96 12.00 11.52 12.14 1,423,020 16,924,678 11.893 9.928 9.895 9.928 9.531 10.04 1,719,978 9.8401 5.08%
2020-03-23 0 11.42 11.38 11.42 11.16 11.70 3,031,926 34,598,214 11.411 9.448 9.415 9.448 9.233 9.680 3,664,633 9.4411 -1.55%
2020-03-20 0 11.60 11.52 11.60 11.54 12.10 1,376,083 16,108,724 11.706 9.597 9.531 9.597 9.548 10.01 1,663,246 9.6851 -2.03%
2020-03-19 0 11.84 11.84 11.86 11.42 12.10 2,550,688 30,011,892 11.766 9.796 9.796 9.812 9.448 10.01 3,082,970 9.7347 -2.15%
2020-03-18 0 12.10 12.10 12.22 11.30 12.68 1,505,626 18,307,554 12.159 10.01 10.01 10.11 9.349 10.49 1,819,822 10.060 -1.63%
2020-03-17 0 12.30 12.30 12.32 11.54 12.50 3,516,000 42,872,740 12.194 10.18 10.18 10.19 9.548 10.34 4,249,725 10.088 0.00%
2020-03-16 0 12.30 12.30 12.32 11.88 12.58 2,637,000 32,180,070 12.203 10.18 10.18 10.19 9.829 10.41 3,187,293 10.096 -2.84%
2020-03-13 0 12.66 12.54 12.66 11.86 12.66 1,898,190 23,212,080 12.229 10.47 10.37 10.47 9.812 10.47 2,294,307 10.117 0.96%
2020-03-12 0 12.54 12.54 12.56 12.34 12.98 945,000 11,877,980 12.569 10.37 10.37 10.39 10.21 10.74 1,142,204 10.399 -3.98%
2020-03-11 0 13.06 12.88 13.06 12.88 13.20 968,041 12,596,024 13.012 10.81 10.66 10.81 10.66 10.92 1,170,053 10.765 0.93%
2020-03-10 0 12.94 12.82 12.94 12.28 13.14 1,484,873 19,066,605 12.841 10.71 10.61 10.71 10.16 10.87 1,794,739 10.624 5.37%
2020-03-09 0 12.28 12.28 12.38 12.26 13.20 1,406,000 17,504,300 12.450 10.16 10.16 10.24 10.14 10.92 1,699,406 10.300 -5.25%
2020-03-06 0 12.96 12.96 12.98 12.88 13.44 1,168,037 15,330,312 13.125 10.72 10.72 10.74 10.66 11.12 1,411,785 10.859 -2.99%
2020-03-05 0 13.36 13.34 13.36 12.62 13.40 1,544,440 20,168,332 13.059 11.05 11.04 11.05 10.44 11.09 1,866,736 10.804 7.22%
2020-03-04 0 12.46 12.46 12.48 12.30 12.66 790,000 9,865,680 12.488 10.31 10.31 10.33 10.18 10.47 954,858 10.332 -1.27%
2020-03-03 0 12.62 12.62 12.68 12.46 13.08 1,234,000 15,729,168 12.746 10.44 10.44 10.49 10.31 10.82 1,491,513 10.546 -2.02%
2020-03-02 0 12.88 12.84 12.88 12.80 13.22 985,688 12,791,236 12.977 10.66 10.62 10.66 10.59 10.94 1,191,383 10.736 -1.68%
2020-02-28 0 13.10 13.10 13.12 12.78 13.32 3,280,780 42,783,064 13.041 10.84 10.84 10.85 10.57 11.02 3,965,418 10.789 0.46%
2020-02-27 0 13.04 13.02 13.16 12.96 13.68 507,000 6,658,920 13.134 10.79 10.77 10.89 10.72 11.32 612,802 10.866 -2.40%
2020-02-26 0 13.36 13.36 13.38 13.08 13.70 660,000 8,802,600 13.337 11.05 11.05 11.07 10.82 11.33 797,730 11.035 -2.05%
2020-02-25 0 13.64 13.62 13.64 13.50 13.76 626,140 8,554,109 13.662 11.29 11.27 11.29 11.17 11.38 756,804 11.303 0.15%
2020-02-24 0 13.62 13.56 13.70 13.48 14.08 809,000 11,128,880 13.756 11.27 11.22 11.33 11.15 11.65 977,823 11.381 -3.13%
2020-02-21 0 14.06 14.04 14.08 13.90 14.24 2,530,050 35,715,450 14.116 11.63 11.62 11.65 11.50 11.78 3,058,025 11.679 -0.57%
2020-02-20 0 14.14 14.10 14.14 13.90 14.18 1,853,000 26,012,750 14.038 11.70 11.67 11.70 11.50 11.73 2,239,687 11.614 1.43%
2020-02-19 0 13.94 13.94 13.96 13.72 14.28 1,384,000 19,382,320 14.005 11.53 11.53 11.55 11.35 11.81 1,672,815 11.587 -0.43%
2020-02-18 0 14.00 13.98 14.00 13.98 14.36 1,642,000 23,092,110 14.063 11.58 11.57 11.58 11.57 11.88 1,984,655 11.635 -1.96%
2020-02-17 0 14.28 14.24 14.28 13.56 14.32 1,747,000 24,738,420 14.161 11.81 11.78 11.81 11.22 11.85 2,111,567 11.716 5.31%
2020-02-14 0 13.56 13.56 13.62 13.52 13.94 1,973,580 27,082,146 13.722 11.22 11.22 11.27 11.19 11.53 2,385,430 11.353 -1.45%
2020-02-13 0 13.76 13.68 13.80 13.42 13.80 1,199,000 16,415,460 13.691 11.38 11.32 11.42 11.10 11.42 1,449,209 11.327 0.00%
2020-02-12 0 13.76 13.64 13.74 13.62 14.10 655,000 9,109,780 13.908 11.38 11.29 11.37 11.27 11.67 791,686 11.507 -1.85%
2020-02-11 0 14.02 14.00 14.04 13.68 14.50 1,570,000 21,818,420 13.897 11.60 11.58 11.62 11.32 12.00 1,897,630 11.498 2.19%
2020-02-10 0 13.72 13.72 13.78 13.34 14.00 2,612,000 36,078,814 13.813 11.35 11.35 11.40 11.04 11.58 3,157,076 11.428 0.15%
2020-02-07 0 13.70 13.68 13.70 12.74 13.70 2,045,038 27,192,651 13.297 11.33 11.32 11.33 10.54 11.33 2,471,800 11.001 5.38%
2020-02-06 0 13.00 13.00 13.02 12.60 13.06 2,872,000 37,099,620 12.918 10.76 10.76 10.77 10.42 10.81 3,471,334 10.687 4.00%
2020-02-05 0 12.50 12.44 12.50 11.98 12.50 1,472,000 18,106,000 12.300 10.34 10.29 10.34 9.912 10.34 1,779,179 10.177 3.82%
2020-02-04 0 12.04 12.02 12.04 11.50 12.10 1,746,681 20,687,950 11.844 9.961 9.945 9.961 9.514 10.01 2,111,181 9.7992 3.44%
2020-02-03 0 11.64 11.62 11.66 11.50 12.50 1,128,000 13,201,280 11.703 9.630 9.614 9.647 9.514 10.34 1,363,393 9.6827 -1.19%
2020-01-31 0 11.78 11.76 11.78 11.60 12.06 468,000 5,491,180 11.733 9.746 9.730 9.746 9.597 9.978 565,663 9.7075 -0.34%
2020-01-30 0 11.82 11.78 11.82 11.70 12.20 369,000 4,396,240 11.914 9.779 9.746 9.779 9.680 10.09 446,004 9.8570 -2.80%
2020-01-29 0 12.16 12.12 12.16 12.02 12.86 471,000 5,782,880 12.278 10.06 10.03 10.06 9.945 10.64 569,289 10.158 -3.34%
2020-01-24 0 12.58 12.58 12.76 12.30 12.86 359,000 4,503,259 12.544 10.41 10.41 10.56 10.18 10.64 433,917 10.378 3.28%
2020-01-23 0 12.18 12.18 12.20 12.08 12.56 374,000 4,584,500 12.258 10.08 10.08 10.09 9.994 10.39 452,047 10.142 -4.84%
2020-01-22 0 12.80 12.74 12.80 12.68 12.90 325,920 4,170,811 12.797 10.59 10.54 10.59 10.49 10.67 393,934 10.588 0.63%
2020-01-21 0 12.72 12.72 12.78 12.50 13.06 4,531,304 58,338,219 12.874 10.52 10.52 10.57 10.34 10.81 5,476,904 10.652 0.32%
2020-01-20 0 12.68 12.60 12.68 12.40 12.98 2,308,000 29,474,960 12.771 10.49 10.42 10.49 10.26 10.74 2,789,637 10.566 2.92%
2020-01-17 0 12.32 12.30 12.32 12.10 12.48 1,035,000 12,612,260 12.186 10.19 10.18 10.19 10.01 10.33 1,250,985 10.082 -0.65%
2020-01-16 0 12.40 12.34 12.40 12.28 12.62 1,318,352 16,399,510 12.439 10.26 10.21 10.26 10.16 10.44 1,593,468 10.292 0.32%
2020-01-15 0 12.36 12.32 12.36 12.12 12.48 818,000 10,072,060 12.313 10.23 10.19 10.23 10.03 10.33 988,702 10.187 2.15%
2020-01-14 0 12.10 12.10 12.12 12.00 12.50 2,323,000 28,109,740 12.101 10.01 10.01 10.03 9.928 10.34 2,807,767 10.011 -3.20%
2020-01-13 0 12.50 12.48 12.50 12.32 12.84 2,224,458 27,862,493 12.526 10.34 10.33 10.34 10.19 10.62 2,688,661 10.363 -2.65%
2020-01-10 0 12.84 12.80 12.84 12.78 12.94 767,000 9,847,840 12.839 10.62 10.59 10.62 10.57 10.71 927,059 10.623 1.58%
2020-01-09 0 12.64 12.64 12.72 12.54 13.04 1,266,000 16,075,260 12.698 10.46 10.46 10.52 10.37 10.79 1,530,191 10.505 0.32%
2020-01-08 0 12.60 12.60 12.64 12.38 13.04 1,888,118 24,287,383 12.863 10.42 10.42 10.46 10.24 10.79 2,282,134 10.642 -2.17%
2020-01-07 0 12.88 12.86 12.88 12.26 12.94 2,816,000 36,022,140 12.792 10.66 10.64 10.66 10.14 10.71 3,403,647 10.583 4.38%
2020-01-06 0 12.34 12.34 12.36 11.78 12.40 2,151,000 26,057,480 12.114 10.21 10.21 10.23 9.746 10.26 2,599,874 10.023 1.15%
2020-01-03 0 12.20 12.14 12.20 12.00 12.30 1,607,000 19,515,480 12.144 10.09 10.04 10.09 9.928 10.18 1,942,351 10.047 0.33%
2020-01-02 0 12.16 12.14 12.16 11.54 12.22 1,648,264 19,777,708 11.999 10.06 10.04 10.06 9.548 10.11 1,992,226 9.9274 3.40%
2019-12-31 0 11.76 11.70 11.76 11.52 11.98 1,973,000 23,254,620 11.786 9.730 9.680 9.730 9.531 9.912 2,384,729 9.7515 2.26%
2019-12-30 0 11.50 11.48 11.50 11.20 11.90 4,902,000 56,688,720 11.564 9.514 9.498 9.514 9.266 9.845 5,924,957 9.5678 3.05%
2019-12-27 0 11.16 11.14 11.30 11.04 11.54 6,814,000 76,784,360 11.269 9.233 9.217 9.349 9.134 9.548 8,235,956 9.3231 7.51%
2019-12-24 0 10.38 10.38 10.40 10.30 10.44 129,000 1,340,080 10.388 8.588 8.588 8.604 8.522 8.638 155,920 8.5947 0.19%
2019-12-23 0 10.36 10.28 10.36 10.26 10.42 694,224 7,183,140 10.347 8.571 8.505 8.571 8.489 8.621 839,096 8.5606 1.17%
2019-12-20 0 10.24 10.24 10.36 10.22 10.46 441,000 4,573,180 10.370 8.472 8.472 8.571 8.455 8.654 533,029 8.5796 -0.78%
2019-12-19 0 10.32 10.30 10.34 10.16 10.32 248,000 2,544,100 10.258 8.538 8.522 8.555 8.406 8.538 299,753 8.4873 1.18%
2019-12-18 0 10.20 10.18 10.20 10.12 10.24 221,000 2,253,820 10.198 8.439 8.422 8.439 8.373 8.472 267,119 8.4375 0.00%
2019-12-17 0 10.20 10.12 10.20 10.10 10.30 850,000 8,665,200 10.194 8.439 8.373 8.439 8.356 8.522 1,027,379 8.4343 0.59%
2019-12-16 0 10.14 10.14 10.16 10.08 10.34 599,000 6,090,180 10.167 8.389 8.389 8.406 8.340 8.555 724,000 8.4118 -1.55%
2019-12-13 0 10.30 10.26 10.30 10.20 10.50 460,000 4,739,920 10.304 8.522 8.489 8.522 8.439 8.687 555,994 8.5251 -0.19%
2019-12-12 0 10.32 10.28 10.32 10.04 10.34 417,000 4,286,340 10.279 8.538 8.505 8.538 8.307 8.555 504,020 8.5043 2.58%
2019-12-11 0 10.06 10.04 10.06 10.00 10.12 173,000 1,738,880 10.051 8.323 8.307 8.323 8.273 8.373 209,102 8.3159 0.40%
2019-12-10 0 10.02 10.02 10.04 9.930 10.40 1,046,000 10,569,900 10.105 8.290 8.290 8.307 8.216 8.604 1,264,281 8.3604 -2.72%
2019-12-09 0 10.30 10.30 10.32 10.18 10.60 1,032,000 10,699,174 10.367 8.522 8.522 8.538 8.422 8.770 1,247,359 8.5775 0.19%
2019-12-06 0 10.28 10.28 10.30 10.28 10.52 501,845 5,206,889 10.375 8.505 8.505 8.522 8.505 8.704 606,571 8.5841 -0.58%
2019-12-05 0 10.34 10.32 10.34 10.22 10.52 541,000 5,618,480 10.385 8.555 8.538 8.555 8.455 8.704 653,897 8.5923 1.77%
2019-12-04 0 10.16 10.16 10.22 10.08 10.50 799,000 8,253,540 10.330 8.406 8.406 8.455 8.340 8.687 965,737 8.5464 -1.55%
2019-12-03 0 10.32 10.32 10.38 9.880 10.40 1,698,000 17,373,260 10.232 8.538 8.538 8.588 8.174 8.604 2,052,341 8.4651 2.79%
2019-12-02 0 10.04 10.02 10.04 9.970 10.22 1,201,000 12,071,800 10.051 8.307 8.290 8.307 8.249 8.455 1,451,627 8.3161 -1.18%
2019-11-29 0 10.16 10.14 10.16 10.12 10.36 694,000 7,061,820 10.176 8.406 8.389 8.406 8.373 8.571 838,825 8.4187 -0.78%
2019-11-28 0 10.24 10.22 10.24 10.18 10.42 677,000 6,967,190 10.291 8.472 8.455 8.472 8.422 8.621 818,277 8.5145 0.39%
2019-11-27 0 10.20 10.16 10.20 10.06 10.22 548,000 5,562,200 10.150 8.439 8.406 8.439 8.323 8.455 662,358 8.3976 1.59%
2019-11-26 0 10.04 10.04 10.06 9.960 10.12 1,310,000 13,123,080 10.018 8.307 8.307 8.323 8.240 8.373 1,583,373 8.2881 -0.59%
2019-11-25 0 10.10 10.08 10.10 10.08 10.42 840,340 8,554,200 10.179 8.356 8.340 8.356 8.340 8.621 1,015,704 8.4219 -0.98%
2019-11-22 0 10.20 10.20 10.24 10.20 10.54 1,276,000 13,175,140 10.325 8.439 8.439 8.472 8.439 8.720 1,542,278 8.5427 -3.23%
2019-11-21 0 10.54 10.52 10.54 10.46 10.76 811,000 8,541,550 10.532 8.720 8.704 8.720 8.654 8.902 980,241 8.7137 -1.86%
2019-11-20 0 10.74 10.70 10.74 10.68 10.76 453,000 4,851,360 10.709 8.886 8.853 8.886 8.836 8.902 547,533 8.8604 0.19%
2019-11-19 0 10.72 10.70 10.72 10.58 10.80 811,404 8,688,734 10.708 8.869 8.853 8.869 8.753 8.935 980,729 8.8595 0.37%
2019-11-18 0 10.68 10.68 10.70 10.62 10.82 562,000 6,001,740 10.679 8.836 8.836 8.853 8.786 8.952 679,279 8.8355 -0.19%
2019-11-15 0 10.70 10.70 10.74 10.56 10.84 788,440 8,449,444 10.717 8.853 8.853 8.886 8.737 8.968 952,973 8.8664 0.94%
2019-11-14 0 10.60 10.58 10.60 10.28 10.62 1,698,000 17,733,900 10.444 8.770 8.753 8.770 8.505 8.786 2,052,341 8.6408 0.00%
2019-11-13 0 10.60 10.56 10.60 10.50 10.92 1,033,000 10,975,860 10.625 8.770 8.737 8.770 8.687 9.035 1,248,568 8.7908 -2.57%
2019-11-12 0 10.88 10.88 10.90 10.50 10.92 2,641,000 28,374,030 10.744 9.002 9.002 9.018 8.687 9.035 3,192,128 8.8888 1.68%
2019-11-11 0 10.70 10.68 10.70 10.58 10.94 1,279,000 13,744,640 10.746 8.853 8.836 8.853 8.753 9.051 1,545,904 8.8910 -1.47%
2019-11-08 0 10.86 10.84 10.86 10.58 10.94 3,912,000 42,223,740 10.793 8.985 8.968 8.985 8.753 9.051 4,728,362 8.9299 2.26%
2019-11-07 0 10.62 10.60 10.62 10.34 10.82 1,863,094 19,753,630 10.603 8.786 8.770 8.786 8.555 8.952 2,251,887 8.7720 3.11%
2019-11-06 0 10.30 10.28 10.30 10.24 10.60 1,845,000 19,071,350 10.337 8.522 8.505 8.522 8.472 8.770 2,230,018 8.5521 -2.46%
2019-11-05 0 10.56 10.54 10.56 10.52 10.78 1,232,000 13,026,280 10.573 8.737 8.720 8.737 8.704 8.919 1,489,096 8.7478 -0.75%
2019-11-04 0 10.64 10.62 10.64 10.54 10.78 1,558,000 16,496,380 10.588 8.803 8.786 8.803 8.720 8.919 1,883,126 8.7601 -0.37%
2019-11-01 0 10.68 10.66 10.68 10.52 10.70 767,000 8,124,050 10.592 8.836 8.820 8.836 8.704 8.853 927,059 8.7633 0.38%
2019-10-31 0 10.64 10.64 10.68 10.56 10.96 1,027,300 11,053,290 10.760 8.803 8.803 8.836 8.737 9.068 1,241,679 8.9019 -2.56%
2019-10-30 0 10.92 10.92 10.94 10.76 11.10 1,877,920 20,510,874 10.922 9.035 9.035 9.051 8.902 9.184 2,269,807 9.0364 0.74%
2019-10-29 0 10.84 10.78 10.84 10.56 10.86 1,923,000 20,574,940 10.699 8.968 8.919 8.968 8.737 8.985 2,324,295 8.8521 0.56%
2019-10-28 0 10.78 10.78 10.82 10.70 11.00 1,650,000 17,867,440 10.829 8.919 8.919 8.952 8.853 9.101 1,994,325 8.9591 -1.10%
2019-10-25 0 10.90 10.90 10.92 10.80 11.04 1,496,280 16,301,796 10.895 9.018 9.018 9.035 8.935 9.134 1,808,526 9.0139 -1.62%
2019-10-24 0 11.08 11.04 11.10 10.48 11.18 2,635,000 28,605,680 10.856 9.167 9.134 9.184 8.671 9.250 3,184,876 8.9817 0.91%
2019-10-23 0 10.98 10.98 11.00 10.96 11.22 1,005,000 11,161,220 11.106 9.084 9.084 9.101 9.068 9.283 1,214,725 9.1883 -1.96%
2019-10-22 0 11.92 11.90 11.92 11.68 11.98 1,535,000 18,248,040 11.888 9.266 9.251 9.266 9.080 9.313 1,974,597 9.2414 2.23%
2019-10-21 0 11.66 11.66 11.68 11.54 11.72 1,676,000 19,537,430 11.657 9.064 9.064 9.080 8.971 9.111 2,155,977 9.0620 0.69%
2019-10-18 0 11.58 11.58 11.60 11.40 12.08 2,539,040 29,596,477 11.657 9.002 9.002 9.018 8.862 9.391 3,266,177 9.0615 -3.18%
2019-10-17 0 11.96 11.96 12.04 11.94 12.26 943,000 11,353,050 12.039 9.297 9.297 9.360 9.282 9.531 1,213,059 9.3590 -1.16%
2019-10-16 0 12.10 12.08 12.12 12.10 12.20 336,000 4,078,760 12.139 9.406 9.391 9.422 9.406 9.484 432,225 9.4367 0.00%
2019-10-15 0 12.10 12.06 12.10 11.96 12.42 1,106,041 13,381,974 12.099 9.406 9.375 9.406 9.297 9.655 1,422,792 9.4054 -1.63%
2019-10-14 0 12.30 12.22 12.30 12.16 12.34 457,000 5,599,340 12.252 9.562 9.500 9.562 9.453 9.593 587,877 9.5247 1.65%
2019-10-11 0 12.10 12.10 12.12 12.06 12.30 941,000 11,447,766 12.166 9.406 9.406 9.422 9.375 9.562 1,210,486 9.4572 0.00%
2019-10-10 0 12.10 12.10 12.20 11.84 12.30 1,108,681 13,431,453 12.115 9.406 9.406 9.484 9.204 9.562 1,426,188 9.4177 2.20%
2019-10-09 0 11.84 11.80 11.84 11.62 11.88 612,084 7,165,426 11.707 9.204 9.173 9.204 9.033 9.235 787,374 9.1004 1.54%
2019-10-08 0 11.66 11.66 11.68 11.56 12.22 1,174,000 13,969,620 11.899 9.064 9.064 9.080 8.986 9.500 1,510,213 9.2501 0.52%
2019-10-04 0 11.60 11.56 11.60 11.60 11.78 127,000 1,481,140 11.663 9.018 8.986 9.018 9.018 9.157 163,371 9.0661 -0.68%
2019-10-03 0 11.68 11.66 11.68 11.62 11.90 181,000 2,116,540 11.694 9.080 9.064 9.080 9.033 9.251 232,835 9.0903 -1.02%
2019-10-02 0 11.80 11.76 11.80 11.76 11.86 102,202 1,205,615 11.796 9.173 9.142 9.173 9.142 9.220 131,471 9.1702 -0.17%
2019-09-30 0 11.82 11.82 11.90 11.82 12.30 119,000 1,417,100 11.908 9.189 9.189 9.251 9.189 9.562 153,080 9.2573 -0.17%
2019-09-27 0 11.84 11.82 11.94 11.76 12.12 529,000 6,342,620 11.990 9.204 9.189 9.282 9.142 9.422 680,496 9.3206 -1.99%
2019-09-26 0 12.08 12.08 12.12 12.02 12.22 662,000 7,997,140 12.080 9.391 9.391 9.422 9.344 9.500 851,585 9.3909 -0.17%
2019-09-25 0 12.10 12.06 12.10 12.04 12.32 649,000 7,901,720 12.175 9.406 9.375 9.406 9.360 9.577 834,862 9.4647 -1.47%
2019-09-24 0 12.28 12.28 12.34 12.06 12.50 764,000 9,347,440 12.235 9.546 9.546 9.593 9.375 9.717 982,796 9.5111 -0.16%
2019-09-23 0 12.30 12.24 12.30 12.12 12.54 1,545,000 19,046,720 12.328 9.562 9.515 9.562 9.422 9.748 1,987,461 9.5834 1.65%
2019-09-20 0 12.10 12.08 12.10 12.06 12.28 1,071,000 12,972,520 12.113 9.406 9.391 9.406 9.375 9.546 1,377,716 9.4160 -0.66%
2019-09-19 0 12.18 12.08 12.18 12.06 12.40 670,000 8,134,880 12.142 9.468 9.391 9.468 9.375 9.639 861,876 9.4386 -1.14%
2019-09-18 0 12.32 12.32 12.38 12.18 13.06 1,010,000 12,499,200 12.375 9.577 9.577 9.624 9.468 10.15 1,299,246 9.6203 -0.81%
2019-09-17 0 12.42 12.40 12.42 12.40 13.06 580,000 7,207,660 12.427 9.655 9.639 9.655 9.639 10.15 746,102 9.6604 0.00%
2019-09-16 0 12.42 12.40 12.42 12.40 12.80 219,000 2,743,060 12.525 9.655 9.639 9.655 9.639 9.950 281,718 9.7369 -0.48%
2019-09-13 0 12.48 12.38 12.48 12.40 12.60 50,000 624,320 12.486 9.702 9.624 9.702 9.639 9.795 64,319 9.7066 -0.48%
2019-09-12 0 12.54 12.50 12.54 12.32 12.82 335,000 4,150,160 12.389 9.748 9.717 9.748 9.577 9.966 430,938 9.6305 1.46%
2019-09-11 0 12.36 12.36 12.40 12.34 12.76 1,008,000 12,620,060 12.520 9.608 9.608 9.639 9.593 9.919 1,296,674 9.7326 -3.29%
2019-09-10 0 12.78 12.72 12.78 12.74 13.02 467,000 5,993,020 12.833 9.935 9.888 9.935 9.904 10.12 600,741 9.9761 -1.99%
2019-09-09 0 13.04 13.00 13.04 12.96 13.18 212,000 2,765,840 13.046 10.14 10.11 10.14 10.07 10.25 272,713 10.142 -1.21%
2019-09-06 0 13.20 13.14 13.20 13.00 13.24 174,000 2,291,460 13.169 10.26 10.21 10.26 10.11 10.29 223,831 10.237 1.38%
2019-09-05 0 13.02 13.02 13.10 12.96 13.28 734,000 9,617,480 13.103 10.12 10.12 10.18 10.07 10.32 944,205 10.186 0.31%
2019-09-04 0 12.98 12.92 12.98 12.58 13.00 399,651 5,122,791 12.818 10.09 10.04 10.09 9.779 10.11 514,104 9.9645 1.56%
2019-09-03 0 12.78 12.76 12.80 12.76 13.02 508,000 6,509,780 12.815 9.935 9.919 9.950 9.919 10.12 653,482 9.9617 -1.39%
2019-09-02 0 12.96 12.96 13.08 12.96 13.18 209,000 2,727,900 13.052 10.07 10.07 10.17 10.07 10.25 268,854 10.146 -2.26%
2019-08-30 0 13.26 13.18 13.28 12.98 13.26 500,000 6,585,360 13.171 10.31 10.25 10.32 10.09 10.31 643,191 10.239 1.69%
2019-08-29 0 13.04 13.04 13.10 12.68 13.14 494,900 6,420,480 12.973 10.14 10.14 10.18 9.857 10.21 636,631 10.085 2.03%
2019-08-28 0 12.78 12.76 12.78 12.50 12.86 1,100,000 13,966,530 12.697 9.935 9.919 9.935 9.717 9.997 1,415,021 9.8702 1.43%
2019-08-27 0 12.60 12.56 12.60 12.40 12.74 1,359,349 17,022,250 12.522 9.795 9.764 9.795 9.639 9.904 1,748,643 9.7345 0.48%
2019-08-26 0 12.54 12.54 12.62 12.12 12.66 1,018,000 12,691,660 12.467 9.748 9.748 9.810 9.422 9.842 1,309,537 9.6917 -0.32%
2019-08-23 0 12.58 12.50 12.58 12.30 12.58 1,255,000 15,551,643 12.392 9.779 9.717 9.779 9.562 9.779 1,614,410 9.6330 1.78%
2019-08-22 0 12.36 12.34 12.36 12.10 12.36 1,523,000 18,676,620 12.263 9.608 9.593 9.608 9.406 9.608 1,959,161 9.5330 2.32%
2019-08-21 0 12.08 12.06 12.08 11.96 12.20 770,000 9,322,400 12.107 9.391 9.375 9.391 9.297 9.484 990,515 9.4117 -1.15%
2019-08-20 0 12.22 12.22 12.24 12.20 12.40 554,997 6,814,213 12.278 9.500 9.500 9.515 9.484 9.639 713,938 9.5445 -1.45%
2019-08-19 0 12.40 12.40 12.44 12.38 12.74 940,000 11,749,830 12.500 9.639 9.639 9.671 9.624 9.904 1,209,200 9.7170 -1.27%
2019-08-16 0 12.56 12.54 12.56 12.30 12.56 403,560 5,014,590 12.426 9.764 9.748 9.764 9.562 9.764 519,133 9.6596 1.62%
2019-08-15 0 12.36 12.36 12.38 11.96 12.38 811,050 9,901,336 12.208 9.608 9.608 9.624 9.297 9.624 1,043,321 9.4902 -1.59%
2019-08-14 0 12.56 12.56 12.60 12.06 12.66 1,296,000 16,219,360 12.515 9.764 9.764 9.795 9.375 9.842 1,667,152 9.7288 0.00%
2019-08-13 0 12.56 12.56 12.58 12.48 12.70 2,492,751 31,389,427 12.592 9.764 9.764 9.779 9.702 9.873 3,206,631 9.7889 -0.32%
2019-08-12 0 12.60 12.60 12.64 12.30 12.80 1,042,000 13,156,140 12.626 9.795 9.795 9.826 9.562 9.950 1,340,411 9.8150 -0.47%
2019-08-09 0 12.66 12.66 12.68 12.42 12.90 1,015,170 12,812,358 12.621 9.842 9.842 9.857 9.655 10.03 1,305,897 9.8112 -1.86%
2019-08-08 0 12.90 12.82 12.90 11.80 13.02 3,701,590 46,187,812 12.478 10.03 9.966 10.03 9.173 10.12 4,761,661 9.6999 5.56%
2019-08-07 0 12.22 12.16 12.22 12.00 12.28 116,000 1,404,840 12.111 9.500 9.453 9.500 9.328 9.546 149,220 9.4145 0.49%
2019-08-06 0 12.16 12.10 12.16 11.72 12.20 698,000 8,338,940 11.947 9.453 9.406 9.453 9.111 9.484 897,895 9.2872 0.33%
2019-08-05 0 12.12 12.12 12.30 12.12 12.60 745,000 9,181,180 12.324 9.422 9.422 9.562 9.422 9.795 958,355 9.5801 -6.05%
2019-08-02 0 12.90 12.82 12.90 12.48 12.94 782,000 9,969,740 12.749 10.03 9.966 10.03 9.702 10.06 1,005,951 9.9108 1.57%
2019-08-01 0 12.70 12.70 12.74 12.70 13.20 332,000 4,241,340 12.775 9.873 9.873 9.904 9.873 10.26 427,079 9.9310 -1.85%
2019-07-31 0 12.94 12.92 13.04 12.80 13.20 237,000 3,069,000 12.949 10.06 10.04 10.14 9.950 10.26 304,873 10.066 -1.37%
2019-07-30 0 13.12 13.12 13.18 12.96 13.20 965,604 12,564,048 13.012 10.20 10.20 10.25 10.07 10.26 1,242,136 10.115 0.92%
2019-07-29 0 13.00 13.00 13.02 12.96 13.20 676,000 8,801,240 13.020 10.11 10.11 10.12 10.07 10.26 869,595 10.121 -1.52%
2019-07-26 0 13.20 13.18 13.22 13.14 13.30 492,500 6,503,151 13.204 10.26 10.25 10.28 10.21 10.34 633,543 10.265 -1.20%
2019-07-25 0 13.36 13.26 13.36 13.24 13.50 315,000 4,195,800 13.320 10.39 10.31 10.39 10.29 10.49 405,211 10.355 -0.30%
2019-07-24 0 13.40 13.30 13.40 13.26 13.44 427,510 5,693,441 13.318 10.42 10.34 10.42 10.31 10.45 549,941 10.353 0.75%
2019-07-23 0 13.30 13.24 13.30 13.20 13.52 334,500 4,447,770 13.297 10.34 10.29 10.34 10.26 10.51 430,295 10.337 0.00%
2019-07-22 0 13.30 13.28 13.40 13.24 13.60 274,000 3,660,080 13.358 10.34 10.32 10.42 10.29 10.57 352,469 10.384 -0.75%
2019-07-19 0 13.40 13.34 13.40 13.34 13.44 507,000 6,790,110 13.393 10.42 10.37 10.42 10.37 10.45 652,196 10.411 0.00%
2019-07-18 0 13.40 13.38 13.40 13.20 13.60 566,000 7,584,446 13.400 10.42 10.40 10.42 10.26 10.57 728,093 10.417 0.00%
2019-07-17 0 13.40 13.40 13.58 13.32 13.68 807,000 10,875,400 13.476 10.42 10.42 10.56 10.35 10.63 1,038,111 10.476 -1.47%
2019-07-16 0 13.60 13.60 13.64 13.56 13.78 182,000 2,480,580 13.630 10.57 10.57 10.60 10.54 10.71 234,122 10.595 -0.58%
2019-07-15 0 13.68 13.58 13.68 13.46 13.68 117,000 1,592,540 13.611 10.63 10.56 10.63 10.46 10.63 150,507 10.581 0.88%
2019-07-12 0 13.56 13.52 13.56 13.40 13.68 474,000 6,430,420 13.566 10.54 10.51 10.54 10.42 10.63 609,745 10.546 1.35%
2019-07-11 0 13.38 13.34 13.50 13.32 13.60 654,573 8,780,701 13.414 10.40 10.37 10.49 10.35 10.57 842,031 10.428 -1.47%
2019-07-10 0 13.58 13.58 13.60 13.36 13.80 953,000 12,964,458 13.604 10.56 10.56 10.57 10.39 10.73 1,225,923 10.575 -0.73%
2019-07-09 0 13.68 13.66 13.68 13.48 13.78 290,460 3,978,286 13.697 10.63 10.62 10.63 10.48 10.71 373,643 10.647 0.59%
2019-07-08 0 13.60 13.56 13.60 13.52 13.74 456,600 6,209,752 13.600 10.57 10.54 10.57 10.51 10.68 587,362 10.572 -0.73%
2019-07-05 0 13.70 13.62 13.70 13.60 13.76 384,000 5,253,160 13.680 10.65 10.59 10.65 10.57 10.70 493,971 10.635 0.74%
2019-07-04 0 13.60 13.60 13.68 13.22 14.22 1,738,000 23,376,660 13.450 10.57 10.57 10.63 10.28 11.05 2,235,733 10.456 -1.88%
2019-07-03 0 13.86 13.86 13.90 13.86 14.22 559,000 7,816,080 13.982 10.77 10.77 10.81 10.77 11.05 719,088 10.869 -3.08%
2019-07-02 0 14.30 14.20 14.30 14.08 14.54 841,000 11,953,340 14.213 11.12 11.04 11.12 10.95 11.30 1,081,848 11.049 2.00%
2019-06-28 0 14.02 13.90 14.04 13.86 14.20 324,500 4,561,740 14.058 10.90 10.81 10.91 10.77 11.04 417,431 10.928 -0.71%
2019-06-27 0 14.12 14.12 14.18 14.00 14.60 269,000 3,804,020 14.141 10.98 10.98 11.02 10.88 11.35 346,037 10.993 0.14%
2019-06-26 0 14.10 14.10 14.22 13.98 14.60 285,000 4,034,440 14.156 10.96 10.96 11.05 10.87 11.35 366,619 11.004 -0.70%
2019-06-25 0 14.20 14.20 14.26 14.02 14.38 550,000 7,820,420 14.219 11.04 11.04 11.09 10.90 11.18 707,510 11.053 -2.87%
2019-06-24 0 14.62 14.48 14.66 14.36 14.62 183,000 2,654,080 14.503 11.37 11.26 11.40 11.16 11.37 235,408 11.274 1.11%
2019-06-21 0 14.46 14.44 14.46 14.40 14.58 671,540 9,721,308 14.476 11.24 11.23 11.24 11.19 11.33 863,857 11.253 -0.69%
2019-06-20 0 14.56 14.56 14.68 14.12 14.76 963,600 13,963,354 14.491 11.32 11.32 11.41 10.98 11.47 1,239,558 11.265 3.70%
2019-06-19 0 14.04 14.04 14.10 14.00 15.00 561,000 7,980,680 14.226 10.91 10.91 10.96 10.88 11.66 721,661 11.059 -0.85%
2019-06-18 0 14.16 14.16 14.24 14.12 14.26 115,000 1,631,830 14.190 11.01 11.01 11.07 10.98 11.09 147,934 11.031 1.14%
2019-06-17 0 14.00 13.84 14.14 13.84 14.10 198,000 2,770,200 13.991 10.88 10.76 10.99 10.76 10.96 254,704 10.876 1.30%
2019-06-14 0 13.82 13.78 13.88 13.78 14.18 560,000 7,752,600 13.844 10.74 10.71 10.79 10.71 11.02 720,374 10.762 -0.86%
2019-06-13 0 13.94 13.92 13.94 13.88 14.08 572,000 7,965,280 13.925 10.84 10.82 10.84 10.79 10.95 735,811 10.825 -0.43%
2019-06-12 0 14.00 14.00 14.16 13.86 14.18 497,000 6,973,618 14.031 10.88 10.88 11.01 10.77 11.02 639,332 10.908 -1.41%
2019-06-11 0 14.20 14.04 14.26 13.98 14.26 361,000 5,098,100 14.122 11.04 10.91 11.09 10.87 11.09 464,384 10.978 1.28%
2019-06-10 0 14.02 13.96 14.18 13.92 14.28 471,785 6,634,141 14.062 10.90 10.85 11.02 10.82 11.10 606,896 10.931 -0.43%
2019-06-06 0 14.08 13.90 14.08 13.88 14.40 225,000 3,181,720 14.141 10.95 10.81 10.95 10.79 11.19 289,436 10.993 -1.26%
2019-06-05 0 14.26 14.26 14.40 14.22 14.78 259,000 3,728,140 14.394 11.09 11.09 11.19 11.05 11.49 333,173 11.190 -2.46%
2019-06-04 0 14.62 14.42 14.88 14.42 14.88 316,000 4,611,620 14.594 11.37 11.21 11.57 11.21 11.57 406,497 11.345 -0.81%
2019-06-03 0 14.74 14.34 14.74 14.34 15.00 232,000 3,375,300 14.549 11.46 11.15 11.46 11.15 11.66 298,441 11.310 1.66%
2019-05-31 0 14.50 14.40 14.50 14.44 14.94 412,170 5,994,195 14.543 11.27 11.19 11.27 11.23 11.61 530,208 11.305 -0.55%
2019-05-30 0 14.58 14.58 14.68 14.56 14.98 127,000 1,875,700 14.769 11.33 11.33 11.41 11.32 11.65 163,371 11.481 -1.88%
2019-05-29 0 14.86 14.86 15.00 14.82 15.10 273,000 4,081,380 14.950 11.55 11.55 11.66 11.52 11.74 351,182 11.622 -1.46%
2019-05-28 0 15.08 15.02 15.08 14.70 15.10 1,013,000 15,132,200 14.938 11.72 11.68 11.72 11.43 11.74 1,303,106 11.612 3.29%
2019-05-27 0 14.60 14.48 14.60 14.16 14.82 520,000 7,514,940 14.452 11.35 11.26 11.35 11.01 11.52 668,919 11.234 0.55%
2019-05-24 0 14.52 14.20 14.52 14.04 14.52 408,000 5,791,430 14.195 11.29 11.04 11.29 10.91 11.29 524,844 11.035 2.98%
2019-05-23 0 14.10 14.02 14.10 14.02 14.34 491,000 6,961,942 14.179 10.96 10.90 10.96 10.90 11.15 631,614 11.022 -1.67%
2019-05-22 0 14.34 14.34 14.40 14.16 14.48 530,000 7,592,660 14.326 11.15 11.15 11.19 11.01 11.26 681,783 11.136 0.28%
2019-05-21 0 14.30 14.30 14.38 14.12 14.48 663,000 9,496,360 14.323 11.12 11.12 11.18 10.98 11.26 852,872 11.135 0.00%
2019-05-20 0 14.30 14.30 14.42 14.20 14.74 702,000 10,088,710 14.371 11.12 11.12 11.21 11.04 11.46 903,041 11.172 -4.16%
2019-05-17 0 14.92 14.56 14.94 14.54 14.96 359,000 5,321,900 14.824 11.60 11.32 11.61 11.30 11.63 461,811 11.524 1.91%
2019-05-16 0 14.64 14.56 14.64 14.50 15.00 287,000 4,209,060 14.666 11.38 11.32 11.38 11.27 11.66 369,192 11.401 0.97%
2019-05-15 0 14.50 14.50 14.62 14.42 14.70 352,115 5,117,291 14.533 11.27 11.27 11.37 11.21 11.43 452,955 11.298 0.69%
2019-05-14 0 14.40 14.36 14.40 14.06 14.94 559,000 8,128,940 14.542 11.19 11.16 11.19 10.93 11.61 719,088 11.305 -2.44%
2019-05-10 0 14.76 14.64 14.76 14.22 14.80 524,000 7,640,600 14.581 11.47 11.38 11.47 11.05 11.51 674,064 11.335 2.22%
2019-05-09 0 14.44 14.44 14.50 14.30 14.90 778,000 11,236,540 14.443 11.23 11.23 11.27 11.12 11.58 1,000,806 11.227 -2.37%
2019-05-08 0 15.02 15.02 15.10 14.80 15.30 459,000 6,864,660 14.956 11.50 11.50 11.56 11.33 11.71 599,632 11.448 -1.96%
2019-05-07 0 15.32 15.26 15.32 15.14 15.40 277,000 4,232,220 15.279 11.73 11.68 11.73 11.59 11.79 361,869 11.695 0.26%
2019-05-06 0 15.28 15.24 15.28 14.60 15.38 1,410,472 21,296,956 15.099 11.70 11.67 11.70 11.18 11.77 1,842,623 11.558 2.14%
2019-05-03 0 14.96 14.96 15.04 14.80 15.00 45,736 683,972 14.955 11.45 11.45 11.51 11.33 11.48 59,749 11.447 0.00%
2019-05-02 0 14.96 14.86 14.96 14.74 15.16 122,000 1,814,140 14.870 11.45 11.37 11.45 11.28 11.60 159,379 11.383 0.67%
2019-04-30 0 14.86 14.86 14.98 14.54 15.02 208,000 3,084,820 14.831 11.37 11.37 11.47 11.13 11.50 271,729 11.353 0.95%
2019-04-29 0 14.72 14.72 14.76 14.38 14.98 489,650 7,138,056 14.578 11.27 11.27 11.30 11.01 11.47 639,672 11.159 -0.67%
2019-04-26 0 14.82 14.80 14.86 14.64 14.94 404,596 5,992,031 14.810 11.34 11.33 11.37 11.21 11.44 528,559 11.337 0.00%
2019-04-25 0 14.82 14.82 14.86 14.78 15.46 763,000 11,565,010 15.157 11.34 11.34 11.37 11.31 11.83 996,773 11.602 -1.98%
2019-04-24 0 15.12 15.00 15.12 14.84 15.20 330,000 4,961,721 15.036 11.57 11.48 11.57 11.36 11.64 431,108 11.509 -0.66%
2019-04-23 0 15.22 15.12 15.24 14.88 15.38 480,000 7,269,040 15.144 11.65 11.57 11.67 11.39 11.77 627,066 11.592 1.06%
2019-04-18 0 15.06 15.00 15.08 14.92 15.48 585,000 8,880,780 15.181 11.53 11.48 11.54 11.42 11.85 764,236 11.620 -0.92%
2019-04-17 0 15.20 15.20 15.22 15.12 15.70 264,000 4,047,260 15.331 11.64 11.64 11.65 11.57 12.02 344,886 11.735 -2.19%
2019-04-16 0 15.54 15.52 15.56 15.00 15.74 719,000 11,101,050 15.440 11.90 11.88 11.91 11.48 12.05 939,292 11.819 2.64%
2019-04-15 0 15.14 15.14 15.18 15.04 15.40 481,000 7,306,360 15.190 11.59 11.59 11.62 11.51 11.79 628,372 11.627 -0.26%
2019-04-12 0 15.18 15.08 15.18 14.78 15.38 338,000 5,088,600 15.055 11.62 11.54 11.62 11.31 11.77 441,559 11.524 0.26%
2019-04-11 0 15.14 15.10 15.14 15.06 15.38 302,340 4,589,213 15.179 11.59 11.56 11.59 11.53 11.77 394,973 11.619 0.00%
2019-04-10 0 15.14 15.14 15.20 14.96 15.32 548,000 8,296,400 15.139 11.59 11.59 11.64 11.45 11.73 715,900 11.589 -0.79%
2019-04-09 0 15.26 15.16 15.26 14.74 15.26 757,843 11,449,287 15.108 11.68 11.60 11.68 11.28 11.68 990,036 11.565 3.25%
2019-04-08 0 14.78 14.78 14.82 14.78 15.06 379,000 5,643,500 14.891 11.31 11.31 11.34 11.31 11.53 495,121 11.398 -1.73%
2019-04-04 0 15.04 15.04 15.12 15.00 15.40 352,000 5,321,400 15.118 11.51 11.51 11.57 11.48 11.79 459,848 11.572 -2.46%
2019-04-03 0 15.42 15.34 15.44 15.04 15.48 680,000 10,402,480 15.298 11.80 11.74 11.82 11.51 11.85 888,343 11.710 2.39%
2019-04-02 0 15.06 15.06 15.10 14.68 15.56 762,000 11,455,480 15.033 11.53 11.53 11.56 11.24 11.91 995,467 11.508 3.15%
2019-04-01 0 14.60 14.54 14.60 14.34 14.86 403,000 5,915,800 14.679 11.18 11.13 11.18 10.98 11.37 526,474 11.237 1.53%
2019-03-29 0 14.38 14.38 14.44 14.36 14.80 563,000 8,190,060 14.547 11.01 11.01 11.05 10.99 11.33 735,496 11.135 -2.84%
2019-03-28 0 14.80 14.70 14.80 14.64 15.00 213,000 3,159,980 14.836 11.33 11.25 11.33 11.21 11.48 278,260 11.356 0.00%
2019-03-27 0 14.80 14.80 14.84 14.54 14.90 682,100 10,023,532 14.695 11.33 11.33 11.36 11.13 11.41 891,087 11.249 0.14%
2019-03-26 0 14.78 14.68 14.78 14.38 14.98 731,700 10,839,522 14.814 11.31 11.24 11.31 11.01 11.47 955,883 11.340 1.93%
2019-03-25 0 14.50 14.50 14.52 14.38 14.64 948,700 13,796,474 14.543 11.10 11.10 11.11 11.01 11.21 1,239,370 11.132 -0.41%
2019-03-22 0 14.56 14.46 14.56 14.42 14.96 718,846 10,439,773 14.523 11.15 11.07 11.15 11.04 11.45 939,091 11.117 -0.55%
2019-03-21 0 14.64 14.50 14.64 14.42 14.74 754,000 11,014,760 14.608 11.21 11.10 11.21 11.04 11.28 985,016 11.182 0.83%
2019-03-20 0 14.52 14.50 14.52 14.30 15.20 654,000 9,561,460 14.620 11.11 11.10 11.11 10.95 11.64 854,377 11.191 -2.81%
2019-03-19 0 14.94 14.90 14.94 14.84 15.20 913,530 13,767,050 15.070 11.44 11.41 11.44 11.36 11.64 1,193,424 11.536 -1.06%
2019-03-18 0 15.10 15.04 15.10 14.66 15.24 1,445,155 21,623,386 14.963 11.56 11.51 11.56 11.22 11.67 1,887,932 11.453 -0.13%
2019-03-15 0 15.12 15.10 15.12 15.02 15.46 6,949,000 105,122,700 15.128 11.57 11.56 11.57 11.50 11.83 9,078,084 11.580 -2.07%
2019-03-14 0 15.44 15.32 15.44 15.28 15.54 1,198,000 18,511,060 15.452 11.82 11.73 11.82 11.70 11.90 1,565,052 11.828 -0.13%
2019-03-13 0 15.46 15.46 15.58 15.20 15.86 1,549,000 23,969,940 15.474 11.83 11.83 11.93 11.64 12.14 2,023,594 11.845 -1.15%
2019-03-12 0 15.64 15.64 15.68 14.64 15.84 3,273,000 50,261,666 15.356 11.97 11.97 12.00 11.21 12.13 4,275,805 11.755 9.52%
2019-03-11 0 14.28 14.20 14.28 13.52 14.30 2,764,000 38,268,600 13.845 10.93 10.87 10.93 10.35 10.95 3,610,854 10.598 7.85%
2019-03-08 0 13.24 13.24 13.30 13.24 13.60 2,076,000 27,756,660 13.370 10.13 10.13 10.18 10.13 10.41 2,712,060 10.235 -1.19%
2019-03-07 0 13.40 13.38 13.40 13.28 14.14 1,697,000 22,871,415 13.478 10.26 10.24 10.26 10.17 10.82 2,216,939 10.317 -3.18%
2019-03-06 0 13.84 13.80 13.84 13.66 14.08 765,000 10,616,207 13.877 10.59 10.56 10.59 10.46 10.78 999,386 10.623 -1.28%
2019-03-05 0 14.02 14.00 14.02 13.84 14.12 1,642,000 22,999,760 14.007 10.73 10.72 10.73 10.59 10.81 2,145,088 10.722 0.29%
2019-03-04 0 13.98 13.98 14.02 13.60 14.10 1,074,581 14,895,316 13.862 10.70 10.70 10.73 10.41 10.79 1,403,819 10.611 1.16%
2019-03-01 0 13.82 13.78 13.82 13.52 13.88 1,705,000 23,401,400 13.725 10.58 10.55 10.58 10.35 10.62 2,227,390 10.506 2.07%
2019-02-28 0 13.54 13.54 13.58 13.40 13.80 1,009,560 13,732,523 13.602 10.36 10.36 10.40 10.26 10.56 1,318,876 10.412 -0.88%
2019-02-27 0 13.66 13.58 13.66 13.46 13.78 1,612,029 21,947,589 13.615 10.46 10.40 10.46 10.30 10.55 2,105,934 10.422 1.49%
2019-02-26 0 13.46 13.42 13.46 13.40 13.72 1,165,000 15,798,500 13.561 10.30 10.27 10.30 10.26 10.50 1,521,941 10.380 -1.61%
2019-02-25 0 13.68 13.66 13.68 13.62 14.00 950,570 13,056,772 13.736 10.47 10.46 10.47 10.43 10.72 1,241,812 10.514 -1.72%
2019-02-22 0 13.92 13.92 13.96 13.86 14.18 640,000 8,938,300 13.966 10.66 10.66 10.69 10.61 10.85 836,088 10.691 -1.83%
2019-02-21 0 14.18 14.16 14.18 14.10 14.24 375,000 5,317,600 14.180 10.85 10.84 10.85 10.79 10.90 489,895 10.855 0.28%
2019-02-20 0 14.14 14.14 14.16 14.02 14.24 674,000 9,546,610 14.164 10.82 10.82 10.84 10.73 10.90 880,505 10.842 -1.67%
2019-02-19 0 14.38 14.30 14.40 14.28 14.54 412,000 5,934,950 14.405 11.01 10.95 11.02 10.93 11.13 538,232 11.027 0.14%
2019-02-18 0 14.36 14.34 14.44 14.22 14.66 1,080,000 15,656,060 14.496 10.99 10.98 11.05 10.88 11.22 1,410,898 11.097 0.70%
2019-02-15 0 14.26 14.26 14.28 14.00 14.48 538,000 7,647,280 14.214 10.92 10.92 10.93 10.72 11.08 702,836 10.881 -1.79%
2019-02-14 0 14.52 14.42 14.52 13.78 14.52 1,268,300 18,258,336 14.396 11.11 11.04 11.11 10.55 11.11 1,656,891 11.020 1.26%
2019-02-13 0 14.34 14.30 14.48 14.14 14.50 603,000 8,636,514 14.323 10.98 10.95 11.08 10.82 11.10 787,751 10.964 -1.10%
2019-02-12 0 14.50 14.40 14.50 13.88 14.50 730,000 10,457,454 14.325 11.10 11.02 11.10 10.62 11.10 953,663 10.966 1.26%
2019-02-11 0 14.32 14.30 14.38 13.74 14.44 1,169,740 16,561,563 14.158 10.96 10.95 11.01 10.52 11.05 1,528,133 10.838 1.42%
2019-02-08 0 14.12 14.08 14.14 13.66 14.14 163,000 2,281,700 13.998 10.81 10.78 10.82 10.46 10.82 212,941 10.715 0.86%
2019-02-04 0 14.00 13.98 14.00 13.72 14.08 111,000 1,547,281 13.939 10.72 10.70 10.72 10.50 10.78 145,009 10.670 0.29%
2019-02-01 0 13.96 13.92 13.96 13.66 14.14 480,000 6,697,951 13.954 10.69 10.66 10.69 10.46 10.82 627,066 10.681 1.16%
2019-01-31 0 13.80 13.72 13.80 13.66 13.86 327,000 4,502,928 13.770 10.56 10.50 10.56 10.46 10.61 427,189 10.541 1.47%
2019-01-30 0 13.60 13.60 13.64 13.42 13.80 444,000 6,033,780 13.590 10.41 10.41 10.44 10.27 10.56 580,036 10.402 -1.73%
2019-01-29 0 13.84 13.68 13.84 13.24 13.84 836,000 11,400,590 13.637 10.59 10.47 10.59 10.13 10.59 1,092,140 10.439 2.98%
2019-01-28 0 13.44 13.36 13.44 13.08 13.62 967,440 12,922,096 13.357 10.29 10.23 10.29 10.01 10.43 1,263,851 10.224 -0.44%
2019-01-25 0 13.50 13.50 13.58 13.10 13.74 1,270,000 17,251,230 13.584 10.33 10.33 10.40 10.03 10.52 1,659,112 10.398 2.27%
2019-01-24 0 13.20 13.18 13.20 12.80 13.38 1,113,000 14,558,600 13.081 10.10 10.09 10.10 9.798 10.24 1,454,009 10.013 -0.90%
2019-01-23 0 13.32 13.28 13.34 13.08 13.38 280,000 3,685,980 13.164 10.20 10.17 10.21 10.01 10.24 365,788 10.077 0.91%
2019-01-22 0 13.20 13.14 13.22 13.10 13.44 371,000 4,922,520 13.268 10.10 10.06 10.12 10.03 10.29 484,670 10.156 -0.75%
2019-01-21 0 13.30 13.30 13.34 13.30 13.48 656,000 8,778,160 13.381 10.18 10.18 10.21 10.18 10.32 856,990 10.243 -0.45%
2019-01-18 0 13.36 13.34 13.44 13.00 13.50 567,000 7,552,820 13.321 10.23 10.21 10.29 9.951 10.33 740,722 10.197 2.93%
2019-01-17 0 12.98 12.98 13.00 12.84 13.20 667,000 8,690,710 13.030 9.936 9.936 9.951 9.829 10.10 871,360 9.9737 0.31%
2019-01-16 0 12.94 12.94 12.96 12.64 13.26 670,000 8,704,020 12.991 9.905 9.905 9.920 9.676 10.15 875,279 9.9443 2.86%
2019-01-15 0 12.58 12.58 12.60 12.26 12.66 300,000 3,751,140 12.504 9.630 9.630 9.645 9.385 9.691 391,916 9.5713 1.29%
2019-01-14 0 12.42 12.40 12.42 12.14 12.62 291,000 3,623,220 12.451 9.507 9.492 9.507 9.293 9.660 380,159 9.5308 -0.64%
2019-01-11 0 12.50 12.50 12.54 12.12 12.64 675,040 8,367,338 12.395 9.568 9.568 9.599 9.277 9.676 881,864 9.4882 2.12%
2019-01-10 0 12.24 12.24 12.28 11.92 12.30 937,000 11,380,540 12.146 9.369 9.369 9.400 9.124 9.415 1,224,085 9.2972 2.34%
2019-01-09 0 11.96 11.92 11.96 11.90 12.34 1,113,570 13,336,349 11.976 9.155 9.124 9.155 9.109 9.446 1,454,754 9.1674 0.67%
2019-01-08 0 11.88 11.86 11.92 11.76 12.08 325,000 3,869,200 11.905 9.094 9.078 9.124 9.002 9.247 424,576 9.1131 -1.00%
2019-01-07 0 12.00 11.98 12.00 11.84 12.16 1,405,000 16,857,290 11.998 9.186 9.170 9.186 9.063 9.308 1,835,474 9.1842 1.87%
2019-01-04 0 11.78 11.78 11.80 11.74 12.12 828,000 9,771,820 11.802 9.017 9.017 9.033 8.987 9.277 1,081,689 9.0339 0.00%
2019-01-03 0 11.78 11.76 11.80 11.76 12.14 348,999 4,161,167 11.923 9.017 9.002 9.033 9.002 9.293 455,928 9.1268 -2.64%
2019-01-02 0 12.10 12.10 12.16 12.02 12.50 375,000 4,555,520 12.148 9.262 9.262 9.308 9.201 9.568 489,895 9.2990 -1.79%
2018-12-31 0 12.32 12.32 12.36 12.22 12.58 346,000 4,288,720 12.395 9.431 9.431 9.461 9.354 9.630 452,010 9.4881 0.16%
2018-12-28 0 12.30 12.30 12.32 12.24 12.46 219,000 2,696,629 12.313 9.415 9.415 9.431 9.369 9.538 286,099 9.4255 -0.81%
2018-12-27 0 12.40 12.40 12.48 12.40 12.70 95,000 1,187,980 12.505 9.492 9.492 9.553 9.492 9.721 124,107 9.5722 -2.36%
2018-12-24 0 12.70 12.70 12.78 12.52 12.78 159,000 2,019,940 12.704 9.721 9.721 9.783 9.584 9.783 207,716 9.7245 -0.94%
2018-12-21 0 12.82 12.82 12.88 12.44 12.96 616,000 7,806,500 12.673 9.813 9.813 9.859 9.522 9.920 804,734 9.7007 0.94%
2018-12-20 0 12.70 12.62 12.70 12.56 12.86 263,500 3,328,050 12.630 9.721 9.660 9.721 9.614 9.844 344,233 9.6680 -1.09%
2018-12-19 0 12.84 12.84 12.90 12.46 12.98 1,480,000 18,986,420 12.829 9.829 9.829 9.875 9.538 9.936 1,933,453 9.8200 3.22%
2018-12-18 0 12.44 12.38 12.44 12.36 13.04 943,000 11,869,400 12.587 9.522 9.477 9.522 9.461 9.982 1,231,923 9.6349 -2.20%
2018-12-17 0 12.72 12.70 12.74 12.68 13.00 834,000 10,696,320 12.825 9.737 9.721 9.752 9.706 9.951 1,089,527 9.8174 -2.90%
2018-12-14 0 13.10 13.10 13.12 12.98 13.12 608,000 7,944,620 13.067 10.03 10.03 10.04 9.936 10.04 794,283 10.002 0.15%
2018-12-13 0 13.08 13.06 13.08 13.02 13.20 798,000 10,437,960 13.080 10.01 9.997 10.01 9.966 10.10 1,042,497 10.012 0.46%
2018-12-12 0 13.02 13.02 13.10 13.00 13.46 2,355,000 30,834,220 13.093 9.966 9.966 10.03 9.951 10.30 3,076,542 10.022 -0.31%
2018-12-11 0 13.06 13.04 13.10 12.96 13.16 381,360 4,993,205 13.093 9.997 9.982 10.03 9.920 10.07 498,204 10.022 -0.46%
2018-12-10 0 13.12 13.06 13.14 12.86 13.22 3,575,000 46,759,580 13.080 10.04 9.997 10.06 9.844 10.12 4,670,334 10.012 1.71%
2018-12-07 0 12.90 12.90 12.94 12.70 13.00 994,000 12,768,840 12.846 9.875 9.875 9.905 9.721 9.951 1,298,549 9.8332 0.00%
2018-12-06 0 12.90 12.90 13.00 12.80 13.28 635,000 8,223,120 12.950 9.875 9.875 9.951 9.798 10.17 829,556 9.9127 -1.98%
2018-12-05 0 13.16 13.16 13.20 13.10 13.28 1,622,737 21,355,406 13.160 10.07 10.07 10.10 10.03 10.17 2,119,923 10.074 0.15%
2018-12-04 0 13.14 13.10 13.14 12.90 13.56 3,128,000 41,027,710 13.116 10.06 10.03 10.06 9.875 10.38 4,086,379 10.040 -2.67%
2018-12-03 0 13.50 13.50 13.54 13.32 13.72 1,245,960 16,840,843 13.516 10.33 10.33 10.36 10.20 10.50 1,627,706 10.346 3.05%
2018-11-30 0 13.10 13.10 13.22 13.10 13.76 1,140,001 15,198,403 13.332 10.03 10.03 10.12 10.03 10.53 1,489,283 10.205 -4.80%
2018-11-29 0 13.76 13.76 13.78 13.66 13.98 198,000 2,727,060 13.773 10.53 10.53 10.55 10.46 10.70 258,665 10.543 0.88%
2018-11-28 0 13.64 13.64 13.74 13.52 13.74 353,000 4,811,980 13.632 10.44 10.44 10.52 10.35 10.52 461,155 10.435 -0.15%
2018-11-27 0 13.66 13.62 13.70 13.54 13.88 302,100 4,155,104 13.754 10.46 10.43 10.49 10.36 10.62 394,660 10.528 -0.29%
2018-11-26 0 13.70 13.60 13.92 13.70 14.12 455,008 6,274,758 13.790 10.49 10.41 10.66 10.49 10.81 594,417 10.556 1.48%
2018-11-23 0 13.50 13.50 13.64 13.50 14.02 449,000 6,192,380 13.791 10.33 10.33 10.44 10.33 10.73 586,568 10.557 -2.60%
2018-11-22 0 13.86 13.80 13.86 13.74 13.92 106,000 1,467,545 13.845 10.61 10.56 10.61 10.52 10.66 138,477 10.598 0.00%
2018-11-21 0 13.86 13.80 13.86 13.64 14.06 846,358 11,676,714 13.796 10.61 10.56 10.61 10.44 10.76 1,105,671 10.561 -0.57%
2018-11-20 0 13.94 13.82 13.94 13.66 14.04 443,000 6,148,780 13.880 10.67 10.58 10.67 10.46 10.75 578,730 10.625 -0.99%
2018-11-19 0 14.08 14.02 14.08 13.76 14.36 853,693 12,014,224 14.073 10.78 10.73 10.78 10.53 10.99 1,115,254 10.773 -0.14%
2018-11-16 0 14.10 14.06 14.10 13.94 14.18 1,123,468 15,796,243 14.060 10.79 10.76 10.79 10.67 10.85 1,467,684 10.763 -0.56%
2018-11-15 0 14.18 14.14 14.18 14.00 14.20 841,000 11,897,500 14.147 10.85 10.82 10.85 10.72 10.87 1,098,672 10.829 -0.70%
2018-11-14 0 14.28 14.28 14.30 14.06 14.36 257,000 3,653,340 14.215 10.93 10.93 10.95 10.76 10.99 335,742 10.881 1.28%
2018-11-13 0 14.10 14.10 14.28 13.62 14.88 563,600 7,906,901 14.029 10.79 10.79 10.93 10.43 11.39 736,280 10.739 -1.26%
2018-11-12 0 14.28 14.18 14.28 14.04 14.66 256,000 3,685,445 14.396 10.93 10.85 10.93 10.75 11.22 334,435 11.020 -0.83%
2018-11-09 0 14.40 14.26 14.40 14.26 15.30 454,000 6,608,720 14.557 11.02 10.92 11.02 10.92 11.71 593,100 11.143 -4.00%
2018-11-08 0 15.00 15.00 15.04 14.78 15.20 307,125 4,626,200 15.063 11.48 11.48 11.51 11.31 11.64 401,224 11.530 -0.53%
2018-11-07 0 15.08 15.08 15.14 14.40 15.22 1,127,000 16,906,344 15.001 11.54 11.54 11.59 11.02 11.65 1,472,298 11.483 4.87%
2018-11-06 0 14.38 14.38 14.40 13.70 14.46 551,000 7,774,119 14.109 11.01 11.01 11.02 10.49 11.07 719,819 10.800 4.96%
2018-11-05 0 13.70 13.64 13.70 13.38 13.70 449,000 6,093,300 13.571 10.49 10.44 10.49 10.24 10.49 586,568 10.388 0.29%
2018-11-02 0 13.66 13.50 13.66 13.16 13.72 842,000 11,377,720 13.513 10.46 10.33 10.46 10.07 10.50 1,099,978 10.344 5.24%
2018-11-01 0 12.98 12.98 13.00 12.80 13.48 872,000 11,390,800 13.063 9.936 9.936 9.951 9.798 10.32 1,139,170 9.9992 -1.67%
2018-10-31 0 13.20 13.20 13.26 13.00 13.90 1,214,000 16,003,490 13.182 10.10 10.10 10.15 9.951 10.64 1,585,954 10.091 0.00%
2018-10-30 0 13.20 13.20 13.38 12.90 13.84 1,454,000 19,249,220 13.239 10.10 10.10 10.24 9.875 10.59 1,899,487 10.134 -3.79%
2018-10-29 0 13.72 13.70 13.72 13.72 14.18 313,000 4,381,052 13.997 10.50 10.49 10.50 10.50 10.85 408,899 10.714 -3.24%
2018-10-26 0 14.18 14.18 14.24 14.18 14.52 495,460 7,113,452 14.357 10.85 10.85 10.90 10.85 11.11 647,263 10.990 -0.84%
2018-10-25 0 14.30 14.30 14.36 14.06 14.58 431,000 6,124,820 14.211 10.95 10.95 10.99 10.76 11.16 563,053 10.878 -3.64%
2018-10-24 0 14.84 14.68 14.88 14.50 14.86 299,000 4,405,840 14.735 11.36 11.24 11.39 11.10 11.37 390,610 11.279 0.13%
2018-10-23 0 14.82 14.80 14.82 14.82 15.44 429,000 6,496,780 15.144 11.34 11.33 11.34 11.34 11.82 560,440 11.592 -2.88%
2018-10-22 0 15.26 15.00 15.26 14.66 15.30 817,000 12,418,020 15.200 11.68 11.48 11.68 11.22 11.71 1,067,318 11.635 4.52%
2018-10-19 0 14.60 14.60 14.64 14.10 14.60 906,000 13,119,500 14.481 11.18 11.18 11.21 10.79 11.18 1,183,587 11.085 2.82%
2018-10-18 0 14.20 14.14 14.20 14.04 14.94 857,377 12,235,433 14.271 10.87 10.82 10.87 10.75 11.44 1,120,066 10.924 -4.05%
2018-10-16 0 14.80 14.78 14.90 14.56 15.28 1,019,000 15,284,360 14.999 11.33 11.31 11.41 11.15 11.70 1,331,209 11.482 1.51%
2018-10-15 0 14.58 14.54 14.58 14.26 14.78 574,510 8,292,535 14.434 11.16 11.13 11.16 10.92 11.31 750,532 11.049 0.28%
2018-10-12 0 14.54 14.54 14.56 14.34 14.90 343,000 4,988,300 14.543 11.13 11.13 11.15 10.98 11.41 448,091 11.132 -0.55%
2018-10-11 0 14.62 14.62 14.74 14.62 15.18 1,886,000 27,993,220 14.843 11.19 11.19 11.28 11.19 11.62 2,463,846 11.362 -1.88%
2018-10-10 0 14.90 14.90 14.94 14.78 15.18 1,234,000 18,509,560 15.000 11.41 11.41 11.44 11.31 11.62 1,612,082 11.482 -0.67%
2018-10-09 0 15.00 15.00 15.02 14.78 15.18 527,000 7,950,060 15.086 11.48 11.48 11.50 11.31 11.62 688,466 11.547 0.54%
2018-10-08 0 14.92 14.92 14.96 14.82 15.36 2,671,000 40,320,580 15.096 11.42 11.42 11.45 11.34 11.76 3,489,360 11.555 0.67%
2018-10-05 0 14.82 14.82 14.84 14.82 15.14 354,000 5,286,960 14.935 11.34 11.34 11.36 11.34 11.59 462,461 11.432 -1.20%
2018-10-04 0 15.00 14.98 15.00 14.82 15.38 340,000 5,108,900 15.026 11.48 11.47 11.48 11.34 11.77 444,172 11.502 -1.32%
2018-10-03 0 15.20 15.14 15.20 15.12 15.40 187,529 2,853,320 15.215 11.64 11.59 11.64 11.57 11.79 244,985 11.647 0.26%
2018-10-02 0 15.16 15.14 15.16 15.10 16.10 432,000 6,644,740 15.381 11.60 11.59 11.60 11.56 12.32 564,359 11.774 -3.93%
2018-09-28 0 15.78 15.60 15.78 15.60 15.90 250,000 3,928,000 15.712 12.08 11.94 12.08 11.94 12.17 326,597 12.027 0.77%
2018-09-27 0 15.66 15.50 15.66 15.50 16.08 376,000 5,891,720 15.669 11.99 11.86 11.99 11.86 12.31 491,202 11.995 -2.13%
2018-09-26 0 16.00 16.00 16.04 15.60 16.06 1,452,180 23,073,407 15.889 12.25 12.25 12.28 11.94 12.29 1,897,109 12.162 3.23%
2018-09-24 0 15.50 15.46 15.52 15.48 15.72 213,000 3,318,480 15.580 11.86 11.83 11.88 11.85 12.03 278,260 11.926 -1.90%
2018-09-21 0 15.80 15.80 15.82 15.48 15.84 773,239 12,208,095 15.788 12.09 12.09 12.11 11.85 12.13 1,010,150 12.085 1.67%
2018-09-20 0 15.54 15.50 15.56 15.48 15.78 315,000 4,903,280 15.566 11.90 11.86 11.91 11.85 12.08 411,512 11.915 -0.89%
2018-09-19 0 15.68 15.68 15.70 15.64 15.96 1,047,000 16,509,600 15.768 12.00 12.00 12.02 11.97 12.22 1,367,787 12.070 -0.13%
2018-09-18 0 15.70 15.70 15.84 15.56 15.98 444,000 7,045,690 15.869 12.02 12.02 12.13 11.91 12.23 580,036 12.147 -0.25%
2018-09-17 0 15.74 15.64 15.80 15.66 16.04 537,000 8,512,884 15.853 12.05 11.97 12.09 11.99 12.28 701,530 12.135 -0.88%
2018-09-14 0 15.88 15.68 15.90 15.60 15.98 569,000 9,023,400 15.858 12.16 12.00 12.17 11.94 12.23 743,334 12.139 1.53%
2018-09-13 0 15.64 15.50 15.64 15.34 15.80 1,122,000 17,416,803 15.523 11.97 11.86 11.97 11.74 12.09 1,465,766 11.882 0.90%
2018-09-12 0 15.50 15.50 15.52 15.24 15.98 3,205,723 49,735,886 15.515 11.86 11.86 11.88 11.67 12.23 4,187,915 11.876 0.00%
2018-09-11 0 15.50 15.50 15.52 15.48 15.76 1,472,130 22,900,948 15.556 11.86 11.86 11.88 11.85 12.06 1,923,172 11.908 0.00%
2018-09-10 0 15.50 15.50 15.64 15.02 15.70 1,986,005 30,826,457 15.522 11.86 11.86 11.97 11.50 12.02 2,594,491 11.882 4.31%
2018-09-07 0 14.86 14.78 14.86 14.66 15.00 1,062,000 15,726,000 14.808 11.37 11.31 11.37 11.22 11.48 1,387,383 11.335 -0.40%
2018-09-06 0 14.92 14.90 15.06 14.90 15.30 579,653 8,752,951 15.100 11.42 11.41 11.53 11.41 11.71 757,251 11.559 -0.93%
2018-09-05 0 15.06 15.00 15.18 15.00 15.60 443,000 6,739,910 15.214 11.53 11.48 11.62 11.48 11.94 578,730 11.646 -2.84%
2018-09-04 0 15.50 15.48 15.52 15.22 15.60 682,500 10,554,220 15.464 11.86 11.85 11.88 11.65 11.94 891,609 11.837 0.91%
2018-09-03 0 15.36 15.34 15.50 15.22 15.68 328,000 5,069,770 15.457 11.76 11.74 11.86 11.65 12.00 428,495 11.832 -0.13%
2018-08-31 0 15.38 15.32 15.60 15.32 15.66 701,000 10,871,520 15.509 11.77 11.73 11.94 11.73 11.99 915,777 11.871 -0.77%
2018-08-30 0 15.50 15.36 15.52 15.32 15.76 722,000 11,181,780 15.487 11.86 11.76 11.88 11.73 12.06 943,212 11.855 0.65%
2018-08-29 0 15.40 15.36 15.40 15.36 15.96 646,000 10,055,640 15.566 11.79 11.76 11.79 11.76 12.22 843,926 11.915 -1.91%
2018-08-28 0 15.70 15.66 15.70 15.60 16.50 980,970 15,597,109 15.900 12.02 11.99 12.02 11.94 12.63 1,281,527 12.171 -0.63%
2018-08-27 0 15.80 15.80 15.98 15.70 16.84 1,555,500 25,000,010 16.072 12.09 12.09 12.23 12.02 12.89 2,032,085 12.303 -6.29%
2018-08-24 0 16.86 16.76 16.86 16.72 16.88 348,000 5,850,840 16.813 12.91 12.83 12.91 12.80 12.92 454,623 12.870 0.60%
2018-08-23 0 16.76 16.70 16.76 16.70 16.96 471,000 7,920,180 16.816 12.83 12.78 12.83 12.78 12.98 615,308 12.872 -0.71%
2018-08-22 0 16.88 16.88 16.90 16.50 17.00 669,790 11,247,010 16.792 12.92 12.92 12.94 12.63 13.01 875,005 12.854 2.06%
2018-08-21 0 16.54 16.36 16.54 15.60 16.60 757,000 12,338,520 16.299 12.66 12.52 12.66 11.94 12.71 988,935 12.477 6.03%
2018-08-20 0 15.60 15.52 15.60 15.16 15.60 596,170 9,232,084 15.486 11.94 11.88 11.94 11.60 11.94 778,829 11.854 1.30%
2018-08-17 0 15.40 15.28 15.42 15.26 16.00 886,000 13,710,940 15.475 11.79 11.70 11.80 11.68 12.25 1,157,459 11.846 -2.28%
2018-08-16 0 15.76 15.76 15.80 15.16 15.98 1,568,000 24,498,368 15.624 12.06 12.06 12.09 11.60 12.23 2,048,415 11.960 1.03%
2018-08-15 0 15.60 15.56 15.60 15.52 16.70 1,338,000 21,489,280 16.061 11.94 11.91 11.94 11.88 12.78 1,747,946 12.294 -4.76%
2018-08-14 0 16.38 16.30 16.38 15.80 16.70 1,629,696 26,730,219 16.402 12.54 12.48 12.54 12.09 12.78 2,129,014 12.555 4.33%
2018-08-13 0 15.70 15.40 15.74 15.10 16.06 1,011,000 15,593,626 15.424 12.02 11.79 12.05 11.56 12.29 1,320,757 11.807 0.90%
2018-08-10 0 15.56 15.48 15.66 15.48 16.38 1,523,000 24,353,130 15.990 11.91 11.85 11.99 11.85 12.54 1,989,628 12.240 -3.35%
2018-08-09 0 16.10 16.02 16.14 15.88 16.24 1,574,000 25,268,161 16.053 12.32 12.26 12.35 12.16 12.43 2,056,253 12.288 -0.37%
2018-08-08 0 16.16 16.00 16.16 15.62 16.26 232,000 3,724,020 16.052 12.37 12.25 12.37 11.96 12.45 303,082 12.287 2.93%
2018-08-07 0 15.70 15.54 15.84 14.90 15.94 563,000 8,749,680 15.541 12.02 11.90 12.13 11.41 12.20 735,496 11.896 3.15%
2018-08-06 0 15.22 15.16 15.30 15.04 15.98 567,000 8,712,760 15.366 11.65 11.60 11.71 11.51 12.23 740,722 11.763 -3.30%
2018-08-03 0 15.74 15.60 15.76 15.50 16.50 869,000 13,792,820 15.872 12.05 11.94 12.06 11.86 12.63 1,135,250 12.150 -4.61%
2018-08-02 0 16.50 16.46 16.50 16.12 16.68 468,000 7,700,260 16.454 12.63 12.60 12.63 12.34 12.77 611,389 12.595 -0.12%
2018-08-01 0 16.52 16.44 16.52 16.34 16.68 656,000 10,842,000 16.527 12.65 12.58 12.65 12.51 12.77 856,990 12.651 0.24%
2018-07-31 0 16.48 16.46 16.48 16.08 16.48 512,000 8,361,880 16.332 12.61 12.60 12.61 12.31 12.61 668,870 12.501 0.61%
2018-07-30 0 16.38 16.36 16.40 15.90 16.40 379,000 6,133,620 16.184 12.54 12.52 12.55 12.17 12.55 495,121 12.388 0.99%
2018-07-27 0 16.22 16.14 16.22 16.00 16.38 451,000 7,293,360 16.172 12.42 12.35 12.42 12.25 12.54 589,181 12.379 -0.25%
2018-07-26 0 16.26 16.12 16.26 16.10 16.46 707,000 11,515,880 16.288 12.45 12.34 12.45 12.32 12.60 923,616 12.468 -0.12%
2018-07-25 0 16.28 16.16 16.28 16.00 16.36 299,530 4,846,885 16.182 12.46 12.37 12.46 12.25 12.52 391,302 12.387 -0.37%
2018-07-24 0 16.34 16.20 16.34 16.02 16.38 257,000 4,166,060 16.210 12.51 12.40 12.51 12.26 12.54 335,742 12.409 2.00%
2018-07-23 0 16.02 16.00 16.02 15.94 16.28 1,247,000 19,965,470 16.011 12.26 12.25 12.26 12.20 12.46 1,629,065 12.256 -1.72%
2018-07-20 0 16.30 16.16 16.30 15.80 16.42 377,130 6,098,298 16.170 12.48 12.37 12.48 12.09 12.57 492,678 12.378 1.12%
2018-07-19 0 16.12 16.08 16.14 15.50 16.20 801,000 12,708,428 15.866 12.34 12.31 12.35 11.86 12.40 1,046,416 12.145 2.94%
2018-07-18 0 15.66 15.62 15.68 15.20 15.74 273,000 4,256,452 15.591 11.99 11.96 12.00 11.64 12.05 356,644 11.935 1.56%
2018-07-17 0 15.42 15.40 15.48 15.08 15.48 432,000 6,643,020 15.377 11.80 11.79 11.85 11.54 11.85 564,359 11.771 -0.39%
2018-07-16 0 15.48 15.40 15.48 15.08 15.58 231,000 3,558,600 15.405 11.85 11.79 11.85 11.54 11.93 301,775 11.792 1.57%
2018-07-13 0 15.24 15.16 15.26 15.08 15.70 430,000 6,591,320 15.329 11.67 11.60 11.68 11.54 12.02 561,746 11.734 -0.13%
2018-07-12 0 15.26 15.28 15.38 14.80 15.44 705,000 10,729,960 15.220 11.68 11.70 11.77 11.33 11.82 921,003 11.650 3.11%
2018-07-11 0 14.80 14.80 14.96 14.52 15.12 446,000 6,660,280 14.933 11.33 11.33 11.45 11.11 11.57 582,649 11.431 -1.46%
2018-07-10 0 15.02 14.88 15.02 14.80 15.14 269,912 4,055,457 15.025 11.50 11.39 11.50 11.33 11.59 352,610 11.501 0.00%
2018-07-09 0 15.02 15.02 15.06 14.86 15.10 793,000 11,847,559 14.940 11.50 11.50 11.53 11.37 11.56 1,035,965 11.436 2.74%
2018-07-06 0 14.62 14.62 14.68 14.16 15.02 808,000 11,851,980 14.668 11.19 11.19 11.24 10.84 11.50 1,055,561 11.228 0.69%
2018-07-05 0 14.52 14.50 14.60 14.00 15.28 1,479,000 21,546,960 14.569 11.11 11.10 11.18 10.72 11.70 1,932,147 11.152 -5.10%
2018-07-04 0 15.30 15.30 15.36 15.12 15.52 320,000 4,897,748 15.305 11.71 11.71 11.76 11.57 11.88 418,044 11.716 -3.04%
2018-07-03 0 15.78 15.64 15.78 15.12 15.90 588,000 9,081,430 15.445 12.08 11.97 12.08 11.57 12.17 768,156 11.822 -1.87%
2018-06-29 0 16.08 16.08 16.20 15.52 16.22 439,000 6,969,040 15.875 12.31 12.31 12.40 11.88 12.42 573,504 12.152 3.08%
2018-06-28 0 15.60 15.60 15.72 15.22 15.94 768,000 12,037,975 15.674 11.94 11.94 12.03 11.65 12.20 1,003,305 11.998 -2.13%
2018-06-27 0 15.94 15.92 15.94 15.70 16.24 1,040,000 16,582,650 15.945 12.20 12.19 12.20 12.02 12.43 1,358,643 12.205 -1.85%
2018-06-26 0 16.24 16.14 16.24 15.86 16.36 796,000 12,820,160 16.106 12.43 12.35 12.43 12.14 12.52 1,039,884 12.328 0.74%
2018-06-25 0 16.12 16.12 16.20 16.08 16.44 382,000 6,180,820 16.180 12.34 12.34 12.40 12.31 12.58 499,040 12.385 -1.71%
2018-06-22 0 16.40 16.34 16.40 15.98 16.42 332,000 5,365,380 16.161 12.55 12.51 12.55 12.23 12.57 433,721 12.371 2.50%
2018-06-21 0 16.00 16.00 16.06 16.00 16.44 556,000 8,990,080 16.169 12.25 12.25 12.29 12.25 12.58 726,351 12.377 -1.48%
2018-06-20 0 16.24 16.24 16.28 16.10 16.46 254,740 4,149,249 16.288 12.43 12.43 12.46 12.32 12.60 332,789 12.468 -0.37%
2018-06-19 0 16.30 16.24 16.38 15.96 16.78 1,115,000 18,140,200 16.269 12.48 12.43 12.54 12.22 12.84 1,456,622 12.454 -3.55%
2018-06-15 0 16.90 16.86 16.96 16.48 17.00 1,115,000 18,806,880 16.867 12.94 12.91 12.98 12.61 13.01 1,456,622 12.911 2.42%
2018-06-14 0 16.50 16.50 16.64 16.38 16.78 497,000 8,221,480 16.542 12.63 12.63 12.74 12.54 12.84 649,274 12.663 -1.08%
2018-06-13 0 16.68 16.68 16.72 16.12 16.98 863,000 14,419,160 16.708 12.77 12.77 12.80 12.34 13.00 1,127,412 12.790 0.97%
2018-06-12 0 16.52 16.42 16.58 16.10 16.64 981,000 16,162,760 16.476 12.65 12.57 12.69 12.32 12.74 1,281,566 12.612 -0.48%
2018-06-11 0 16.60 16.52 16.64 16.38 16.68 1,059,257 17,498,419 16.520 12.71 12.65 12.74 12.54 12.77 1,383,800 12.645 0.12%
2018-06-08 0 16.58 16.50 16.58 16.10 16.58 1,079,000 17,588,410 16.301 12.69 12.63 12.69 12.32 12.69 1,409,592 12.478 1.34%
2018-06-07 0 16.36 16.36 16.46 15.98 16.68 1,403,000 22,801,290 16.252 12.52 12.52 12.60 12.23 12.77 1,832,861 12.440 -1.92%
2018-06-06 0 16.68 16.62 16.68 16.40 17.02 673,340 11,182,162 16.607 12.77 12.72 12.77 12.55 13.03 879,643 12.712 -1.53%
2018-06-05 0 16.94 16.92 17.00 16.36 17.28 1,661,000 28,232,780 16.997 12.97 12.95 13.01 12.52 13.23 2,169,909 13.011 2.92%
2018-06-04 0 16.46 16.44 16.62 16.36 16.80 482,000 7,986,840 16.570 12.60 12.58 12.72 12.52 12.86 629,679 12.684 0.61%
2018-06-01 0 16.36 16.30 16.48 16.24 16.68 661,663 10,839,306 16.382 12.52 12.48 12.61 12.43 12.77 864,388 12.540 -1.68%
2018-05-31 0 16.64 16.50 16.80 16.10 17.38 1,610,032 26,755,362 16.618 12.74 12.63 12.86 12.32 13.30 2,103,325 12.721 0.12%
2018-05-30 0 16.62 16.60 16.68 15.70 17.04 1,811,000 29,805,860 16.458 12.72 12.71 12.77 12.02 13.04 2,365,867 12.598 0.97%
2018-05-29 0 16.46 16.40 16.46 15.78 17.94 2,579,470 43,077,538 16.700 12.60 12.55 12.60 12.08 13.73 3,369,787 12.783 -5.94%
2018-05-28 0 17.50 17.46 17.50 16.94 17.84 1,835,659 31,939,333 17.399 13.40 13.37 13.40 12.97 13.66 2,398,081 13.319 0.69%
2018-05-25 0 17.38 17.32 17.38 16.60 17.50 1,536,700 26,544,268 17.274 13.30 13.26 13.30 12.71 13.40 2,007,525 13.222 2.60%
2018-05-24 0 16.94 16.78 16.94 16.32 17.00 957,000 16,035,560 16.756 12.97 12.84 12.97 12.49 13.01 1,250,213 12.826 2.79%
2018-05-23 0 16.48 16.44 16.46 16.22 16.60 1,031,744 16,975,642 16.453 12.61 12.58 12.60 12.42 12.71 1,347,857 12.595 1.60%
2018-05-21 0 16.22 16.14 16.22 16.06 17.12 1,389,000 22,963,680 16.533 12.42 12.35 12.42 12.29 13.10 1,814,572 12.655 -4.14%
2018-05-18 0 16.92 16.90 16.92 16.52 17.12 2,564,000 43,415,060 16.933 12.95 12.94 12.95 12.65 13.10 3,349,577 12.961 3.42%
2018-05-17 0 16.36 16.36 16.46 15.42 16.88 3,548,703 58,041,398 16.356 12.52 12.52 12.60 11.80 12.92 4,635,980 12.520 6.65%
2018-05-16 0 15.34 15.26 15.34 14.80 15.46 1,652,100 24,989,212 15.126 11.74 11.68 11.74 11.33 11.83 2,158,282 11.578 2.40%
2018-05-15 0 14.98 14.92 15.00 14.64 15.04 2,583,000 38,481,020 14.898 11.47 11.42 11.48 11.21 11.51 3,374,398 11.404 1.22%
2018-05-14 0 14.80 14.72 14.80 14.68 15.00 675,000 9,984,580 14.792 11.33 11.27 11.33 11.24 11.48 881,811 11.323 -0.13%
2018-05-11 0 14.82 14.74 14.82 14.50 15.00 652,000 9,639,664 14.785 11.34 11.28 11.34 11.10 11.48 851,764 11.317 0.00%
2018-05-10 0 14.82 14.68 14.82 14.46 15.00 632,000 9,348,410 14.792 11.34 11.24 11.34 11.07 11.48 825,637 11.323 -0.54%
2018-05-09 0 14.90 14.88 14.92 14.44 15.00 1,362,000 20,276,605 14.887 11.41 11.39 11.42 11.05 11.48 1,779,299 11.396 3.26%
2018-05-08 0 14.62 14.62 14.68 13.96 14.76 1,655,000 23,945,050 14.468 11.05 11.05 11.09 10.55 11.15 2,190,539 10.931 4.43%
2018-05-07 0 14.00 14.00 14.06 13.86 14.20 1,280,270 17,950,016 14.020 10.58 10.58 10.62 10.47 10.73 1,694,551 10.593 1.30%
2018-05-04 0 13.82 13.78 13.84 13.74 13.96 1,020,000 14,108,562 13.832 10.44 10.41 10.46 10.38 10.55 1,350,060 10.450 -1.00%
2018-05-03 0 13.96 13.90 13.96 13.46 14.00 642,000 8,801,920 13.710 10.55 10.50 10.55 10.17 10.58 849,744 10.358 3.87%
2018-05-02 0 13.44 13.34 13.46 13.14 13.48 443,000 5,889,280 13.294 10.15 10.08 10.17 9.928 10.18 586,350 10.044 -0.30%
2018-04-30 0 13.48 13.40 13.48 13.18 13.50 307,347 4,111,195 13.376 10.18 10.12 10.18 9.958 10.20 406,801 10.106 3.69%
2018-04-27 0 13.00 12.96 13.00 12.80 13.00 734,000 9,484,540 12.922 9.822 9.792 9.822 9.671 9.822 971,514 9.7626 2.04%
2018-04-26 0 12.74 12.68 12.74 12.60 13.18 435,700 5,616,914 12.892 9.625 9.580 9.625 9.520 9.958 576,687 9.7400 -4.35%
2018-04-25 0 13.32 13.22 13.32 12.90 13.40 622,000 8,215,280 13.208 10.06 9.988 10.06 9.746 10.12 823,272 9.9788 -1.19%
2018-04-24 0 13.48 13.46 13.48 13.30 13.66 168,000 2,258,880 13.446 10.18 10.17 10.18 10.05 10.32 222,363 10.159 1.66%
2018-04-23 0 13.26 13.22 13.26 13.10 13.52 161,000 2,132,740 13.247 10.02 9.988 10.02 9.897 10.21 213,098 10.008 -2.21%
2018-04-20 0 13.56 13.50 13.58 13.54 13.90 212,000 2,909,180 13.723 10.24 10.20 10.26 10.23 10.50 280,601 10.368 -1.60%
2018-04-19 0 13.78 13.74 13.78 13.64 13.90 336,000 4,617,650 13.743 10.41 10.38 10.41 10.31 10.50 444,726 10.383 1.03%
2018-04-18 0 13.64 13.50 13.70 13.16 14.26 1,066,000 14,532,880 13.633 10.31 10.20 10.35 9.943 10.77 1,410,945 10.300 -3.26%
2018-04-17 0 14.10 13.98 14.10 13.86 14.46 566,000 7,964,240 14.071 10.65 10.56 10.65 10.47 10.92 749,151 10.631 -1.26%
2018-04-16 0 14.28 14.24 14.30 14.02 14.54 453,860 6,495,872 14.313 10.79 10.76 10.80 10.59 10.99 600,724 10.813 -0.56%
2018-04-13 0 14.36 14.34 14.40 14.30 14.70 208,000 3,004,340 14.444 10.85 10.83 10.88 10.80 11.11 275,306 10.913 -2.71%
2018-04-12 0 14.76 14.70 14.78 14.44 14.80 742,701 10,879,023 14.648 11.15 11.11 11.17 10.91 11.18 983,030 11.067 -0.81%
2018-04-11 0 14.88 14.86 14.90 14.74 15.10 629,000 9,359,120 14.879 11.24 11.23 11.26 11.14 11.41 832,537 11.242 -0.80%
2018-04-10 0 15.00 14.90 15.02 14.80 15.28 1,133,000 17,007,908 15.011 11.33 11.26 11.35 11.18 11.54 1,499,626 11.341 -0.79%
2018-04-09 0 15.12 15.10 15.20 14.72 15.22 617,508 9,288,133 15.041 11.42 11.41 11.48 11.12 11.50 817,326 11.364 1.34%
2018-04-06 0 14.92 14.90 14.96 14.72 15.02 933,000 13,858,440 14.854 11.27 11.26 11.30 11.12 11.35 1,234,908 11.222 0.13%
2018-04-04 0 14.90 14.84 14.90 14.62 15.36 850,760 12,801,636 15.047 11.26 11.21 11.26 11.05 11.60 1,126,056 11.369 0.95%
2018-04-03 0 14.76 14.72 14.76 14.50 14.98 614,850 9,045,653 14.712 11.15 11.12 11.15 10.96 11.32 813,808 11.115 0.14%
2018-03-29 0 14.74 14.72 14.74 14.38 14.88 320,000 4,708,120 14.713 11.14 11.12 11.14 10.86 11.24 423,548 11.116 1.66%
2018-03-28 0 14.50 14.42 14.50 14.42 15.00 1,268,725 18,684,639 14.727 10.96 10.89 10.96 10.89 11.33 1,679,270 11.127 -2.95%
2018-03-27 0 14.94 14.90 14.94 14.60 15.00 687,300 10,254,378 14.920 11.29 11.26 11.29 11.03 11.33 909,702 11.272 3.03%
2018-03-26 0 14.50 14.48 14.50 13.96 14.58 796,000 11,347,560 14.256 10.96 10.94 10.96 10.55 11.02 1,053,576 10.771 1.54%
2018-03-23 0 14.28 14.22 14.28 14.00 14.80 1,100,000 15,848,420 14.408 10.79 10.74 10.79 10.58 11.18 1,455,947 10.885 -4.16%
2018-03-22 0 14.90 14.80 14.90 14.68 15.18 628,481 9,357,308 14.889 11.26 11.18 11.26 11.09 11.47 831,850 11.249 -0.40%
2018-03-21 0 14.96 14.94 14.96 14.70 15.48 1,081,000 16,155,684 14.945 11.30 11.29 11.30 11.11 11.70 1,430,799 11.291 -2.22%
2018-03-20 0 15.30 15.26 15.32 15.02 15.50 1,158,000 17,702,713 15.287 11.56 11.53 11.57 11.35 11.71 1,532,715 11.550 -0.78%
2018-03-19 0 15.42 15.34 15.48 14.60 15.50 1,813,377 27,719,389 15.286 11.65 11.59 11.70 11.03 11.71 2,400,165 11.549 2.94%
2018-03-16 0 14.98 14.96 15.00 14.74 15.10 1,552,671 23,235,821 14.965 11.32 11.30 11.33 11.14 11.41 2,055,097 11.306 0.81%
2018-03-15 0 14.86 14.78 14.86 14.76 15.00 1,436,000 21,339,806 14.861 11.23 11.17 11.23 11.15 11.33 1,900,673 11.228 -0.13%
2018-03-14 0 14.88 14.78 14.88 14.26 15.00 2,386,000 35,333,010 14.808 11.24 11.17 11.24 10.77 11.33 3,158,082 11.188 4.49%
2018-03-13 0 14.24 14.14 14.28 13.88 14.40 1,121,900 15,862,420 14.139 10.76 10.68 10.79 10.49 10.88 1,484,934 10.682 -0.14%
2018-03-12 0 14.26 14.18 14.30 13.88 14.40 825,000 11,687,420 14.167 10.77 10.71 10.80 10.49 10.88 1,091,960 10.703 2.30%
2018-03-09 0 13.94 13.86 13.94 13.80 14.10 1,310,000 18,193,800 13.888 10.53 10.47 10.53 10.43 10.65 1,733,901 10.493 1.01%
2018-03-08 0 13.80 13.70 13.80 13.58 13.96 1,010,000 13,954,520 13.816 10.43 10.35 10.43 10.26 10.55 1,336,824 10.439 1.92%
2018-03-07 0 13.54 13.50 13.54 13.06 13.80 1,155,020 15,691,909 13.586 10.23 10.20 10.23 9.867 10.43 1,528,771 10.264 3.68%
2018-03-06 0 13.06 12.98 13.06 12.90 13.28 321,000 4,185,580 13.039 9.867 9.807 9.867 9.746 10.03 424,872 9.8514 0.46%
2018-03-05 0 13.00 12.96 13.06 12.92 13.40 419,000 5,509,320 13.149 9.822 9.792 9.867 9.761 10.12 554,584 9.9342 -2.26%
2018-03-02 0 13.30 13.30 13.34 12.96 13.34 756,000 9,944,036 13.153 10.05 10.05 10.08 9.792 10.08 1,000,633 9.9377 1.06%
2018-03-01 0 13.16 13.12 13.16 13.06 13.36 1,651,000 21,635,400 13.104 9.943 9.912 9.943 9.867 10.09 2,185,244 9.9007 -1.05%
2018-02-28 0 13.30 13.24 13.36 13.02 13.38 831,000 11,010,780 13.250 10.05 10.00 10.09 9.837 10.11 1,099,902 10.011 0.15%
2018-02-27 0 13.28 13.16 13.28 13.16 13.50 1,198,000 15,889,480 13.263 10.03 9.943 10.03 9.943 10.20 1,585,659 10.021 -0.60%
2018-02-26 0 13.36 13.32 13.38 12.98 13.40 1,164,310 15,373,398 13.204 10.09 10.06 10.11 9.807 10.12 1,541,067 9.9758 3.09%
2018-02-23 0 12.96 12.90 12.96 12.90 13.28 433,000 5,647,060 13.042 9.792 9.746 9.792 9.746 10.03 573,114 9.8533 -0.46%
2018-02-22 0 13.02 13.02 13.04 12.66 13.24 1,276,000 16,559,240 12.977 9.837 9.837 9.852 9.565 10.00 1,688,899 9.8048 1.09%
2018-02-21 0 12.88 12.86 12.96 12.86 13.06 695,000 8,997,340 12.946 9.731 9.716 9.792 9.716 9.867 919,894 9.7808 -0.31%
2018-02-20 0 12.92 12.88 12.92 12.28 13.00 1,837,000 23,350,080 12.711 9.761 9.731 9.761 9.278 9.822 2,431,432 9.6034 5.56%
2018-02-15 0 12.24 12.14 12.24 11.72 12.54 1,211,000 14,823,320 12.241 9.248 9.172 9.248 8.855 9.474 1,602,866 9.2480 5.15%
2018-02-14 0 11.64 11.62 11.64 11.60 12.12 793,000 9,335,400 11.772 8.794 8.779 8.794 8.764 9.157 1,049,606 8.8942 -4.12%
2018-02-13 0 12.14 12.08 12.14 11.78 12.16 738,401 8,889,773 12.039 9.172 9.127 9.172 8.900 9.187 977,339 9.0959 5.38%
2018-02-12 0 11.52 11.50 11.56 11.40 11.66 390,000 4,487,020 11.505 8.704 8.689 8.734 8.613 8.809 516,199 8.6924 1.95%
2018-02-09 0 11.30 11.28 11.38 11.00 11.66 1,796,000 20,207,720 11.252 8.537 8.522 8.598 8.311 8.809 2,377,165 8.5008 -4.07%
2018-02-08 0 11.78 11.76 11.78 11.76 11.94 693,000 8,194,620 11.825 8.900 8.885 8.900 8.885 9.021 917,247 8.9339 0.00%
2018-02-07 0 11.78 11.76 11.78 11.78 12.26 2,047,000 24,694,224 12.064 8.900 8.885 8.900 8.900 9.263 2,709,385 9.1143 -1.01%
2018-02-06 0 11.90 11.84 11.90 11.60 12.16 1,753,000 20,852,650 11.895 8.991 8.945 8.991 8.764 9.187 2,320,250 8.9872 -3.41%
2018-02-05 0 12.32 12.30 12.36 12.00 12.58 2,004,000 24,699,240 12.325 9.308 9.293 9.338 9.066 9.504 2,652,471 9.3118 -0.32%
2018-02-02 0 12.36 12.32 12.36 12.22 12.80 5,270,591 66,070,637 12.536 9.338 9.308 9.338 9.232 9.671 6,976,093 9.4710 4.04%
2018-02-01 0 11.88 11.86 11.88 11.60 12.08 824,000 9,763,500 11.849 8.976 8.960 8.976 8.764 9.127 1,090,637 8.9521 0.51%
2018-01-31 0 11.82 11.76 11.86 11.76 12.10 1,179,000 13,963,640 11.844 8.930 8.885 8.960 8.885 9.142 1,560,511 8.9481 -2.48%
2018-01-30 0 12.12 12.06 12.12 12.04 12.18 89,000 1,079,540 12.130 9.157 9.112 9.157 9.096 9.202 117,799 9.1642 -0.49%
2018-01-29 0 12.18 12.12 12.18 12.02 12.24 2,354,238 28,698,223 12.190 9.202 9.157 9.202 9.081 9.248 3,116,042 9.2098 0.16%
2018-01-26 0 12.16 12.10 12.18 12.08 12.22 1,489,340 18,091,160 12.147 9.187 9.142 9.202 9.127 9.232 1,971,273 9.1774 0.33%
2018-01-25 0 12.12 12.06 12.12 11.90 12.18 1,174,000 14,126,174 12.033 9.157 9.112 9.157 8.991 9.202 1,553,893 9.0908 0.33%
2018-01-24 0 12.08 11.98 12.08 11.92 12.20 1,866,970 22,479,563 12.041 9.127 9.051 9.127 9.006 9.217 2,471,100 9.0970 -0.49%
2018-01-23 0 12.14 12.06 12.14 12.10 12.40 583,000 7,091,580 12.164 9.172 9.112 9.172 9.142 9.368 771,652 9.1901 -0.82%
2018-01-22 0 12.24 12.18 12.24 12.10 12.56 788,865 9,667,550 12.255 9.248 9.202 9.248 9.142 9.489 1,044,133 9.2589 -1.77%
2018-01-19 0 12.46 12.36 12.46 12.12 12.68 1,388,000 17,177,560 12.376 9.414 9.338 9.414 9.157 9.580 1,837,141 9.3502 0.48%
2018-01-18 0 12.40 12.32 12.42 12.20 12.56 1,072,000 13,305,660 12.412 9.368 9.308 9.384 9.217 9.489 1,418,887 9.3775 0.98%
2018-01-17 0 12.28 12.20 12.28 11.90 12.34 854,995 10,382,800 12.144 9.278 9.217 9.278 8.991 9.323 1,131,661 9.1748 0.49%
2018-01-16 0 12.22 12.18 12.22 12.12 12.48 640,000 7,905,220 12.352 9.232 9.202 9.232 9.157 9.429 847,097 9.3321 -1.13%
2018-01-15 0 12.36 12.36 12.38 11.90 12.60 2,034,434 25,076,357 12.326 9.338 9.338 9.353 8.991 9.520 2,692,753 9.3125 4.75%
2018-01-12 0 11.80 11.78 11.80 11.44 11.82 778,167 9,089,234 11.680 8.915 8.900 8.915 8.643 8.930 1,029,973 8.8247 3.33%
2018-01-11 0 11.42 11.34 11.42 11.30 11.78 1,021,000 11,692,860 11.452 8.628 8.568 8.628 8.537 8.900 1,351,384 8.6525 -1.72%
2018-01-10 0 11.62 11.62 11.70 11.60 11.92 415,000 4,861,940 11.716 8.779 8.779 8.840 8.764 9.006 549,289 8.8513 -1.86%
2018-01-09 0 11.84 11.80 11.86 11.42 11.90 1,650,000 19,420,920 11.770 8.945 8.915 8.960 8.628 8.991 2,183,921 8.8927 2.78%
2018-01-08 0 11.52 11.54 11.56 11.20 11.54 935,600 10,654,940 11.388 8.704 8.719 8.734 8.462 8.719 1,238,349 8.6041 1.77%
2018-01-05 0 11.32 11.30 11.34 10.96 11.50 574,000 6,452,400 11.241 8.553 8.537 8.568 8.281 8.689 759,740 8.4929 2.17%
2018-01-04 0 11.08 11.00 11.14 10.56 11.10 1,050,000 11,406,360 10.863 8.371 8.311 8.417 7.978 8.386 1,389,768 8.2074 3.75%
2018-01-03 0 10.68 10.66 10.68 10.54 10.72 406,000 4,310,420 10.617 8.069 8.054 8.069 7.963 8.099 537,377 8.0212 0.19%
2018-01-02 0 10.66 10.60 10.66 10.56 10.70 248,000 2,641,560 10.651 8.054 8.009 8.054 7.978 8.084 328,250 8.0474 0.38%
2017-12-29 0 10.62 10.60 10.70 10.52 10.70 563,802 5,978,256 10.603 8.024 8.009 8.084 7.948 8.084 746,242 8.0112 0.38%
2017-12-28 0 10.58 10.58 10.60 10.52 10.62 221,000 2,340,840 10.592 7.993 7.993 8.009 7.948 8.024 292,513 8.0025 -0.19%
2017-12-27 0 10.60 10.54 10.60 10.44 10.64 445,572 4,709,446 10.569 8.009 7.963 8.009 7.888 8.039 589,754 7.9854 0.38%
2017-12-22 0 10.56 10.52 10.62 10.50 10.64 209,000 2,203,080 10.541 7.978 7.948 8.024 7.933 8.039 276,630 7.9640 -0.38%
2017-12-21 0 10.60 10.60 10.68 10.40 10.64 498,000 5,243,380 10.529 8.009 8.009 8.069 7.857 8.039 659,147 7.9548 0.19%
2017-12-20 0 10.58 10.52 10.64 10.40 10.58 203,000 2,129,920 10.492 7.993 7.948 8.039 7.857 7.993 268,688 7.9271 0.57%
2017-12-19 0 10.52 10.50 10.56 10.36 10.58 282,000 2,960,260 10.497 7.948 7.933 7.978 7.827 7.993 373,252 7.9310 0.00%
2017-12-18 0 10.52 10.50 10.52 10.40 10.56 139,000 1,457,720 10.487 7.948 7.933 7.948 7.857 7.978 183,979 7.9233 0.00%
2017-12-15 0 10.52 10.52 10.58 10.48 10.76 258,000 2,717,360 10.532 7.948 7.948 7.993 7.918 8.129 341,486 7.9575 -1.13%
2017-12-14 0 10.64 10.58 10.68 10.60 10.76 105,000 1,124,000 10.705 8.039 7.993 8.069 8.009 8.129 138,977 8.0877 0.38%
2017-12-13 0 10.60 10.52 10.62 10.52 10.64 92,120 974,120 10.574 8.009 7.948 8.024 7.948 8.039 121,929 7.9892 -0.75%
2017-12-12 0 10.68 10.64 10.68 10.64 10.68 93,000 991,520 10.662 8.069 8.039 8.069 8.039 8.069 123,094 8.0550 0.38%
2017-12-11 0 10.64 10.58 10.64 10.62 10.84 52,000 554,220 10.658 8.039 7.993 8.039 8.024 8.190 68,827 8.0524 -2.21%
2017-12-08 0 10.88 10.82 10.88 10.48 10.94 624,000 6,760,620 10.834 8.220 8.175 8.220 7.918 8.265 825,919 8.1856 6.25%
2017-12-07 0 10.24 10.24 10.26 10.24 10.52 223,000 2,302,720 10.326 7.737 7.737 7.752 7.737 7.948 295,160 7.8016 -3.03%
2017-12-06 0 10.56 10.50 10.56 10.46 10.78 399,000 4,219,240 10.575 7.978 7.933 7.978 7.903 8.145 528,112 7.9893 -1.12%
2017-12-05 0 10.68 10.64 10.68 10.64 10.88 130,000 1,403,300 10.795 8.069 8.039 8.069 8.039 8.220 172,066 8.1556 -1.66%
2017-12-04 0 10.86 10.82 10.88 10.64 10.88 227,111 2,449,205 10.784 8.205 8.175 8.220 8.039 8.220 300,601 8.1477 0.56%
2017-12-01 0 10.80 10.74 10.80 10.70 11.00 85,000 919,520 10.818 8.160 8.114 8.160 8.084 8.311 112,505 8.1731 -1.28%
2017-11-30 0 10.94 10.86 10.94 10.82 11.00 447,000 4,880,580 10.919 8.265 8.205 8.265 8.175 8.311 591,644 8.2492 0.55%
2017-11-29 0 10.88 10.84 10.88 10.82 11.08 316,000 3,447,590 10.910 8.220 8.190 8.220 8.175 8.371 418,254 8.2428 -0.37%
2017-11-28 0 10.92 10.90 10.94 10.76 10.94 136,000 1,472,540 10.828 8.250 8.235 8.265 8.129 8.265 180,008 8.1804 0.92%
2017-11-27 0 10.82 10.76 10.82 10.68 10.84 273,000 2,946,160 10.792 8.175 8.129 8.175 8.069 8.190 361,340 8.1534 1.31%
2017-11-24 0 10.68 10.68 10.72 10.64 10.78 237,000 2,530,700 10.678 8.069 8.069 8.099 8.039 8.145 313,690 8.0675 -0.74%
2017-11-23 0 10.76 10.70 10.76 10.70 10.96 333,400 3,591,116 10.771 8.129 8.084 8.129 8.084 8.281 441,284 8.1379 -1.82%
2017-11-22 0 10.96 10.88 10.94 10.82 11.06 445,000 4,866,220 10.935 8.281 8.220 8.265 8.175 8.356 588,997 8.2619 -0.36%
2017-11-21 0 11.00 10.98 11.02 10.88 11.14 481,000 5,296,980 11.012 8.311 8.296 8.326 8.220 8.417 636,646 8.3201 -0.36%
2017-11-20 0 11.04 11.04 11.10 10.84 11.16 953,550 10,429,287 10.937 8.341 8.341 8.386 8.190 8.432 1,262,108 8.2634 -0.90%
2017-11-17 0 11.14 11.02 11.12 11.02 11.20 267,000 2,962,580 11.096 8.417 8.326 8.401 8.326 8.462 353,398 8.3831 0.00%
2017-11-16 0 11.14 11.04 11.14 10.92 11.16 499,000 5,484,440 10.991 8.417 8.341 8.417 8.250 8.432 660,471 8.3038 1.09%
2017-11-15 0 11.02 11.00 11.10 10.96 11.20 499,000 5,510,060 11.042 8.326 8.311 8.386 8.281 8.462 660,471 8.3426 0.36%
2017-11-14 0 10.98 10.96 11.02 10.78 11.04 411,000 4,510,600 10.975 8.296 8.281 8.326 8.145 8.341 543,995 8.2916 0.00%
2017-11-13 0 10.98 10.94 11.00 10.80 11.38 784,000 8,586,960 10.953 8.296 8.265 8.311 8.160 8.598 1,037,693 8.2750 -2.31%
2017-11-10 0 11.24 11.24 11.30 11.08 11.34 631,000 7,060,180 11.189 8.492 8.492 8.537 8.371 8.568 835,184 8.4534 0.54%
2017-11-09 0 11.18 11.12 11.18 11.04 11.20 296,000 3,290,160 11.115 8.447 8.401 8.447 8.341 8.462 391,782 8.3979 0.72%
2017-11-08 0 11.10 11.10 11.16 11.08 11.24 182,234 2,031,774 11.149 8.386 8.386 8.432 8.371 8.492 241,203 8.4235 -0.89%
2017-11-07 0 11.20 11.18 11.20 11.02 11.24 273,000 3,054,900 11.190 8.462 8.447 8.462 8.326 8.492 361,340 8.4544 0.18%
2017-11-06 0 11.18 11.10 11.18 11.04 11.24 285,000 3,176,640 11.146 8.447 8.386 8.447 8.341 8.492 377,223 8.4211 0.72%
2017-11-03 0 11.10 11.06 11.10 11.04 11.20 167,000 1,854,650 11.106 8.386 8.356 8.386 8.341 8.462 221,039 8.3906 -0.54%
2017-11-02 0 11.16 11.16 11.18 10.92 11.22 464,000 5,152,320 11.104 8.432 8.432 8.447 8.250 8.477 614,145 8.3894 0.00%
2017-11-01 0 11.16 11.06 11.16 10.86 11.16 388,000 4,250,910 10.956 8.432 8.356 8.432 8.205 8.432 513,552 8.2775 2.20%
2017-10-31 0 10.92 10.90 10.98 10.90 11.20 333,170 3,677,196 11.037 8.250 8.235 8.296 8.235 8.462 440,980 8.3387 -2.15%
2017-10-30 0 11.16 11.10 11.16 10.44 11.20 1,207,000 13,147,800 10.893 8.432 8.386 8.432 7.888 8.462 1,597,571 8.2299 3.72%
2017-10-27 0 10.76 10.74 10.76 10.60 10.86 649,000 6,935,536 10.686 8.129 8.114 8.129 8.009 8.205 859,009 8.0739 1.51%
2017-10-26 0 10.60 10.60 10.64 10.58 10.66 95,000 1,008,600 10.617 8.009 8.009 8.039 7.993 8.054 125,741 8.0213 -0.19%
2017-10-25 0 10.62 10.58 10.68 10.58 10.70 105,000 1,117,920 10.647 8.024 7.993 8.069 7.993 8.084 138,977 8.0439 -0.19%
2017-10-24 0 10.64 10.54 10.64 10.60 10.72 86,590 920,915 10.635 8.039 7.963 8.039 8.009 8.099 114,610 8.0352 -1.30%
2017-10-23 0 10.78 10.76 10.80 10.64 10.80 180,000 1,932,940 10.739 8.145 8.129 8.160 8.039 8.160 238,246 8.1132 0.19%
2017-10-20 0 10.76 10.58 10.82 10.42 10.80 642,000 6,790,560 10.577 8.129 7.993 8.175 7.873 8.160 849,744 7.9913 2.48%
2017-10-19 0 10.50 10.40 10.50 10.40 10.58 218,000 2,294,900 10.527 7.933 7.857 7.933 7.857 7.993 288,542 7.9534 -0.76%
2017-10-18 0 10.58 10.54 10.58 10.46 10.68 141,000 1,493,360 10.591 7.993 7.963 7.993 7.903 8.069 186,626 8.0019 0.38%
2017-10-17 0 10.54 10.54 10.58 10.52 10.70 370,000 3,915,120 10.581 7.963 7.963 7.993 7.948 8.084 489,728 7.9945 -0.94%
2017-10-16 0 10.64 10.60 10.64 10.52 10.90 580,000 6,170,680 10.639 8.039 8.009 8.039 7.948 8.235 767,681 8.0381 -1.12%
2017-10-13 0 10.76 10.74 10.78 10.62 10.78 544,000 5,831,520 10.720 8.129 8.114 8.145 8.024 8.145 720,032 8.0990 0.00%
2017-10-12 0 10.76 10.70 10.76 10.28 10.76 751,000 7,973,200 10.617 8.129 8.084 8.129 7.767 8.129 994,015 8.0212 3.86%
2017-10-11 0 10.36 10.22 10.38 10.16 10.46 417,000 4,276,660 10.256 7.827 7.721 7.842 7.676 7.903 551,936 7.7485 3.39%
2017-10-10 0 10.02 10.02 10.12 10.00 10.26 1,051,384 10,619,040 10.100 7.570 7.570 7.646 7.555 7.752 1,391,600 7.6308 -1.76%
2017-10-09 0 10.20 10.18 10.26 10.12 10.30 193,000 1,967,440 10.194 7.706 7.691 7.752 7.646 7.782 255,453 7.7018 -0.20%
2017-10-06 0 10.22 10.22 10.30 10.16 10.38 179,000 1,832,420 10.237 7.721 7.721 7.782 7.676 7.842 236,922 7.7343 0.79%
2017-10-04 0 10.14 10.12 10.22 10.04 10.24 67,000 682,520 10.187 7.661 7.646 7.721 7.585 7.737 88,680 7.6964 0.20%
2017-10-03 0 10.12 10.12 10.20 10.00 10.20 388,170 3,925,640 10.113 7.646 7.646 7.706 7.555 7.706 513,777 7.6407 0.00%
2017-09-29 0 10.12 10.06 10.12 9.980 10.24 269,000 2,720,640 10.114 7.646 7.601 7.646 7.540 7.737 356,045 7.6413 0.60%
2017-09-28 0 10.06 10.04 10.12 9.980 10.24 294,000 2,959,340 10.066 7.601 7.585 7.646 7.540 7.737 389,135 7.6049 -0.79%
2017-09-27 0 10.14 10.10 10.14 10.04 10.22 250,100 2,529,214 10.113 7.661 7.631 7.661 7.585 7.721 331,029 7.6404 1.00%
2017-09-26 0 10.04 10.04 10.16 9.980 10.20 1,090,000 10,972,540 10.067 7.585 7.585 7.676 7.540 7.706 1,442,711 7.6055 -1.38%
2017-09-25 0 10.18 10.14 10.20 10.14 10.44 460,000 4,725,760 10.273 7.691 7.661 7.706 7.661 7.888 608,851 7.7618 -1.36%
2017-09-22 0 10.32 10.30 10.34 10.24 10.50 264,000 2,722,460 10.312 7.797 7.782 7.812 7.737 7.933 349,427 7.7912 -1.71%
2017-09-21 0 10.50 10.44 10.50 10.30 10.56 589,100 6,172,594 10.478 7.933 7.888 7.933 7.782 7.978 779,726 7.9164 -0.76%
2017-09-20 0 10.58 10.50 10.62 10.12 10.60 909,000 9,476,400 10.425 7.993 7.933 8.024 7.646 8.009 1,203,142 7.8764 2.92%
2017-09-19 0 10.28 10.18 10.28 10.16 10.30 163,000 1,664,420 10.211 7.767 7.691 7.767 7.676 7.782 215,745 7.7148 0.19%
2017-09-18 0 10.26 10.26 10.28 10.14 10.42 841,500 8,621,020 10.245 7.752 7.752 7.767 7.661 7.873 1,113,800 7.7402 0.00%
2017-09-15 0 10.26 10.24 10.36 10.02 10.36 980,000 9,982,300 10.186 7.752 7.737 7.827 7.570 7.827 1,297,117 7.6958 1.18%
2017-09-14 0 10.14 10.06 10.16 10.06 10.38 258,020 2,617,001 10.143 7.661 7.601 7.676 7.601 7.842 341,512 7.6630 0.20%
2017-09-13 0 10.12 10.12 10.16 10.10 10.20 167,000 1,699,920 10.179 7.646 7.646 7.676 7.631 7.706 221,039 7.6906 -0.39%
2017-09-12 0 10.16 10.12 10.22 10.16 10.28 252,000 2,575,000 10.218 7.676 7.646 7.721 7.676 7.767 333,544 7.7201 -0.39%
2017-09-11 0 10.20 10.20 10.24 10.10 10.24 164,000 1,669,660 10.181 7.706 7.706 7.737 7.631 7.737 217,068 7.6919 -0.20%
2017-09-08 0 10.22 10.20 10.22 10.04 10.24 768,903 7,761,290 10.094 7.721 7.706 7.721 7.585 7.737 1,017,711 7.6262 0.20%
2017-09-07 0 10.20 10.20 10.28 10.20 10.44 187,000 1,919,100 10.263 7.706 7.706 7.767 7.706 7.888 247,511 7.7536 0.00%
2017-09-06 0 10.20 10.16 10.20 10.12 10.32 366,000 3,734,060 10.202 7.706 7.676 7.706 7.646 7.797 484,433 7.7081 -0.39%
2017-09-05 0 10.24 10.22 10.24 10.12 10.38 357,000 3,642,140 10.202 7.737 7.721 7.737 7.646 7.842 472,521 7.7079 0.20%
2017-09-04 0 10.22 10.22 10.24 10.20 10.36 240,000 2,458,060 10.242 7.721 7.721 7.737 7.706 7.827 317,661 7.7380 -0.78%
2017-09-01 0 10.30 10.30 10.34 10.24 10.44 168,000 1,737,960 10.345 7.782 7.782 7.812 7.737 7.888 222,363 7.8159 -0.19%
2017-08-31 0 10.32 10.26 10.40 10.28 10.48 307,000 3,181,340 10.363 7.797 7.752 7.857 7.767 7.918 406,342 7.8292 -0.77%
2017-08-30 0 10.40 10.40 10.44 10.32 10.42 201,000 2,086,680 10.381 7.857 7.857 7.888 7.797 7.873 266,041 7.8434 0.78%
2017-08-29 0 10.32 10.32 10.36 10.32 10.40 604,000 6,244,280 10.338 7.797 7.797 7.827 7.797 7.857 799,447 7.8107 -0.77%
2017-08-28 0 10.40 10.36 10.40 10.30 10.54 363,409 3,767,879 10.368 7.857 7.827 7.857 7.782 7.963 481,004 7.8334 -0.38%
2017-08-25 0 10.44 10.44 10.50 10.44 10.58 381,000 4,000,740 10.501 7.888 7.888 7.933 7.888 7.993 504,287 7.9335 -0.57%
2017-08-24 0 10.50 10.50 10.52 10.46 10.56 336,000 3,526,750 10.496 7.933 7.933 7.948 7.903 7.978 444,726 7.9302 -0.57%
2017-08-22 0 10.56 10.56 10.62 10.46 10.58 330,510 3,468,633 10.495 7.978 7.978 8.024 7.903 7.993 437,459 7.9290 0.96%
2017-08-21 0 10.46 10.44 10.50 10.44 10.68 768,000 8,079,240 10.520 7.903 7.888 7.933 7.888 8.069 1,016,516 7.9480 -1.51%
2017-08-18 0 10.62 10.60 10.70 10.60 10.80 369,755 3,934,337 10.640 8.024 8.009 8.084 8.009 8.160 489,403 8.0390 -0.75%
2017-08-17 0 10.70 10.68 10.74 10.60 10.76 290,000 3,104,400 10.705 8.084 8.069 8.114 8.009 8.129 383,841 8.0877 0.94%
2017-08-16 0 10.60 10.60 10.68 10.60 10.82 350,000 3,714,240 10.612 8.009 8.009 8.069 8.009 8.175 463,256 8.0177 -0.93%
2017-08-15 0 10.70 10.70 10.72 10.52 11.00 2,076,380 22,369,415 10.773 8.084 8.084 8.099 7.948 8.311 2,748,272 8.1394 -1.83%
2017-08-14 0 10.90 10.90 10.96 10.56 11.30 1,044,000 11,480,670 10.997 8.235 8.235 8.281 7.978 8.537 1,381,826 8.3083 3.22%
2017-08-11 0 10.56 10.52 10.56 10.48 10.62 208,000 2,190,040 10.529 7.978 7.948 7.978 7.918 8.024 275,306 7.9549 -1.12%
2017-08-10 0 10.68 10.64 10.70 10.56 10.72 289,000 3,077,890 10.650 8.069 8.039 8.084 7.978 8.099 382,517 8.0464 -0.37%
2017-08-09 0 10.72 10.60 10.72 10.06 10.80 2,360,340 24,513,496 10.386 8.099 8.009 8.099 7.601 8.160 3,124,119 7.8465 -0.56%
2017-08-08 0 10.78 10.74 10.82 10.70 10.90 526,621 5,700,769 10.825 8.145 8.114 8.175 8.084 8.235 697,029 8.1787 0.37%
2017-08-07 0 10.74 10.64 10.78 10.60 10.80 623,587 6,662,386 10.684 8.114 8.039 8.145 8.009 8.160 825,373 8.0720 1.70%
2017-08-04 0 10.56 10.54 10.56 10.46 10.64 399,000 4,207,000 10.544 7.978 7.963 7.978 7.903 8.039 528,112 7.9661 1.15%
2017-08-03 0 10.44 10.40 10.44 10.42 10.70 265,700 2,801,860 10.545 7.888 7.857 7.888 7.873 8.084 351,677 7.9671 -1.69%
2017-08-02 0 10.62 10.54 10.62 10.48 10.76 498,000 5,280,660 10.604 8.024 7.963 8.024 7.918 8.129 659,147 8.0114 0.00%
2017-08-01 0 10.62 10.56 10.62 10.54 10.86 460,000 4,882,340 10.614 8.024 7.978 8.024 7.963 8.205 608,851 8.0189 -2.21%
2017-07-31 0 10.86 10.76 10.88 10.66 10.88 430,360 4,642,323 10.787 8.205 8.129 8.220 8.054 8.220 569,619 8.1499 0.74%
2017-07-28 0 10.78 10.76 10.78 10.74 10.92 393,000 4,235,340 10.777 8.145 8.129 8.145 8.114 8.250 520,170 8.1422 -0.92%
2017-07-27 0 10.88 10.84 10.94 10.80 10.98 412,000 4,457,800 10.820 8.220 8.190 8.265 8.160 8.296 545,318 8.1747 -0.18%
2017-07-26 0 10.90 10.86 10.92 10.80 11.06 491,000 5,356,620 10.910 8.235 8.205 8.250 8.160 8.356 649,882 8.2425 -1.27%
2017-07-25 0 11.04 11.04 11.12 10.94 11.10 514,000 5,655,800 11.004 8.341 8.341 8.401 8.265 8.386 680,324 8.3134 0.91%
2017-07-24 0 10.94 10.90 11.00 10.86 10.98 427,000 4,643,880 10.876 8.265 8.235 8.311 8.205 8.296 565,172 8.2168 0.37%
2017-07-21 0 10.90 10.90 11.00 10.82 11.08 725,000 7,915,280 10.918 8.235 8.235 8.311 8.175 8.371 959,602 8.2485 -1.09%
2017-07-20 0 11.02 10.98 11.02 10.80 11.10 969,000 10,625,180 10.965 8.326 8.296 8.326 8.160 8.386 1,282,557 8.2844 -0.72%
2017-07-19 0 11.10 11.06 11.10 10.90 11.16 651,000 7,216,180 11.085 8.386 8.356 8.386 8.235 8.432 861,656 8.3748 0.54%
2017-07-18 0 11.04 11.02 11.04 10.90 11.06 294,000 3,234,280 11.001 8.341 8.326 8.341 8.235 8.356 389,135 8.3115 -0.36%
2017-07-17 0 11.08 11.02 11.08 10.90 11.10 642,760 7,075,064 11.007 8.371 8.326 8.371 8.235 8.386 850,750 8.3163 0.73%
2017-07-14 0 11.00 11.00 11.06 10.90 11.04 112,000 1,230,820 10.989 8.311 8.311 8.356 8.235 8.341 148,242 8.3028 0.00%
2017-07-13 0 11.00 10.96 11.10 10.90 11.06 227,700 2,499,902 10.979 8.311 8.281 8.386 8.235 8.356 301,381 8.2948 0.55%
2017-07-12 0 10.94 10.86 10.98 10.80 10.98 35,000 381,540 10.901 8.265 8.205 8.296 8.160 8.296 46,326 8.2361 0.18%
2017-07-11 0 10.92 10.84 10.96 10.68 10.98 536,000 5,784,780 10.793 8.250 8.190 8.281 8.069 8.296 709,443 8.1540 2.06%
2017-07-10 0 10.70 10.70 10.72 10.70 10.78 43,510 465,886 10.708 8.084 8.084 8.099 8.084 8.145 57,589 8.0898 -0.56%
2017-07-07 0 10.76 10.70 10.76 10.70 10.82 247,680 2,664,140 10.756 8.129 8.084 8.129 8.084 8.175 327,826 8.1267 -0.37%
2017-07-06 0 10.80 10.74 10.80 10.54 10.92 778,000 8,313,500 10.686 8.160 8.114 8.160 7.963 8.250 1,029,752 8.0733 -0.74%
2017-07-05 0 10.88 10.86 10.96 10.86 11.06 499,000 5,451,900 10.926 8.220 8.205 8.281 8.205 8.356 660,471 8.2546 -2.33%
2017-07-04 0 11.14 11.10 11.14 11.04 11.20 91,170 1,013,830 11.120 8.417 8.386 8.417 8.341 8.462 120,672 8.4016 -1.42%
2017-07-03 0 11.30 11.20 11.32 11.20 11.42 241,000 2,724,340 11.304 8.537 8.462 8.553 8.462 8.628 318,985 8.5407 -1.05%
2017-06-30 0 11.42 11.40 11.42 11.34 11.48 106,000 1,206,880 11.386 8.628 8.613 8.628 8.568 8.673 140,300 8.6021 0.18%
2017-06-29 0 11.40 11.38 11.48 11.38 11.64 110,510 1,269,034 11.483 8.613 8.598 8.673 8.598 8.794 146,270 8.6760 -2.23%
2017-06-28 0 11.66 11.66 11.70 11.26 11.70 527,000 6,046,780 11.474 8.809 8.809 8.840 8.507 8.840 697,531 8.6688 3.19%
2017-06-27 0 11.30 11.26 11.30 11.14 11.30 611,000 6,848,930 11.209 8.537 8.507 8.537 8.417 8.537 808,713 8.4689 0.89%
2017-06-26 0 11.20 11.14 11.18 11.06 11.20 338,000 3,771,700 11.159 8.462 8.417 8.447 8.356 8.462 447,373 8.4308 -0.36%
2017-06-23 0 11.24 11.20 11.26 11.04 11.24 247,000 2,756,780 11.161 8.492 8.462 8.507 8.341 8.492 326,926 8.4324 0.36%
2017-06-22 0 11.20 11.22 11.28 11.10 11.26 255,000 2,848,540 11.171 8.462 8.477 8.522 8.386 8.507 337,515 8.4397 -0.53%
2017-06-21 0 11.26 11.20 11.26 11.10 11.28 168,723 1,892,190 11.215 8.507 8.462 8.507 8.386 8.522 223,320 8.4730 0.90%
2017-06-20 0 11.16 11.16 11.22 11.12 11.26 166,000 1,856,630 11.185 8.432 8.432 8.477 8.401 8.507 219,716 8.4501 0.18%
2017-06-19 0 11.14 11.14 11.22 11.10 11.22 164,000 1,825,660 11.132 8.417 8.417 8.477 8.386 8.477 217,068 8.4105 -0.54%
2017-06-16 0 11.20 11.20 11.48 11.02 11.44 1,151,209 12,774,972 11.097 8.462 8.462 8.673 8.326 8.643 1,523,727 8.3840 1.63%
2017-06-15 0 11.02 11.02 11.08 10.98 11.16 876,000 9,643,580 11.009 8.326 8.326 8.371 8.296 8.432 1,159,463 8.3173 -1.25%
2017-06-14 0 11.16 11.00 11.18 10.98 11.18 646,000 7,125,120 11.030 8.432 8.311 8.447 8.296 8.447 855,038 8.3331 0.00%
2017-06-13 0 11.16 11.08 11.18 10.96 11.20 4,487,000 50,176,510 11.183 8.432 8.371 8.447 8.281 8.462 5,938,941 8.4487 -0.71%
2017-06-12 0 11.24 11.20 11.36 11.16 11.40 896,000 10,081,220 11.251 8.492 8.462 8.583 8.432 8.613 1,185,935 8.5006 -0.53%
2017-06-09 0 11.30 11.22 11.36 11.12 11.76 541,000 6,102,620 11.280 8.537 8.477 8.583 8.401 8.885 716,061 8.5225 -1.40%
2017-06-08 0 11.46 11.40 11.46 11.20 11.52 161,000 1,836,140 11.405 8.658 8.613 8.658 8.462 8.704 213,098 8.6164 0.35%
2017-06-07 0 11.42 11.40 11.42 11.30 11.46 202,000 2,302,860 11.400 8.628 8.613 8.628 8.537 8.658 267,365 8.6132 0.35%
2017-06-06 0 11.38 11.36 11.38 11.36 11.50 197,000 2,246,600 11.404 8.598 8.583 8.598 8.583 8.689 260,747 8.6160 -0.87%
2017-06-05 0 11.48 11.44 11.48 11.40 11.70 211,637 2,429,995 11.482 8.673 8.643 8.673 8.613 8.840 280,120 8.6748 -1.71%
2017-06-02 0 11.68 11.66 11.74 11.48 11.84 671,314 7,803,925 11.625 8.824 8.809 8.870 8.673 8.945 888,543 8.7828 1.92%
2017-06-01 0 11.46 11.36 11.50 11.30 11.48 324,601 3,687,311 11.360 8.658 8.583 8.689 8.537 8.673 429,638 8.5824 1.24%
2017-05-31 0 11.32 11.28 11.52 10.92 11.52 375,000 4,197,300 11.193 8.553 8.522 8.704 8.250 8.704 496,346 8.4564 1.43%
2017-05-29 0 11.16 11.16 11.20 11.10 11.22 122,000 1,361,960 11.164 8.432 8.432 8.462 8.386 8.477 161,478 8.4343 -0.89%
2017-05-26 0 11.26 11.22 11.26 11.10 11.46 173,340 1,942,320 11.205 8.507 8.477 8.507 8.386 8.658 229,431 8.4658 -0.35%
2017-05-25 0 11.30 11.22 11.30 11.18 11.30 210,000 2,358,080 11.229 8.537 8.477 8.537 8.447 8.537 277,954 8.4837 1.07%
2017-05-24 0 11.18 11.16 11.18 11.16 11.32 351,000 3,929,780 11.196 8.447 8.432 8.447 8.432 8.553 464,580 8.4588 -1.76%
2017-05-23 0 11.38 11.24 11.38 11.26 11.60 207,000 2,350,120 11.353 8.598 8.492 8.598 8.507 8.764 273,983 8.5776 -1.56%
2017-05-22 0 11.56 11.40 11.58 11.36 11.76 224,080 2,578,008 11.505 8.734 8.613 8.749 8.583 8.885 296,590 8.6922 0.52%
2017-05-19 0 11.50 11.42 11.50 11.40 11.52 140,000 1,606,020 11.472 8.689 8.628 8.689 8.613 8.704 185,302 8.6670 -0.69%
2017-05-18 0 11.58 11.48 11.58 11.48 11.84 187,300 2,180,014 11.639 8.749 8.673 8.749 8.673 8.945 247,908 8.7936 -1.70%
2017-05-17 0 11.78 11.74 11.78 11.58 11.88 476,000 5,583,600 11.730 8.900 8.870 8.900 8.749 8.976 630,028 8.8625 -0.17%
2017-05-16 0 11.80 11.74 11.80 11.78 11.90 211,000 2,491,120 11.806 8.915 8.870 8.915 8.900 8.991 279,277 8.9199 -0.17%
2017-05-15 0 11.82 11.80 11.84 11.80 12.00 490,300 5,842,588 11.916 8.930 8.915 8.945 8.915 9.066 648,955 9.0031 0.17%
2017-05-12 0 11.80 11.78 11.80 11.56 11.80 476,720 5,578,920 11.703 8.915 8.900 8.915 8.734 8.915 630,981 8.8417 1.20%
2017-05-11 0 11.66 11.64 11.70 11.52 11.74 644,222 7,515,041 11.665 8.809 8.794 8.840 8.704 8.870 852,685 8.8134 0.34%
2017-05-10 0 11.62 11.58 11.62 11.30 11.76 1,110,690 12,833,035 11.554 8.779 8.749 8.779 8.537 8.885 1,470,096 8.7294 3.75%
2017-05-09 0 11.36 11.30 11.36 11.20 11.38 563,000 6,375,830 11.325 8.462 8.417 8.462 8.343 8.477 755,826 8.4356 1.25%
2017-05-08 0 11.22 11.14 11.20 11.04 11.26 255,000 2,852,680 11.187 8.358 8.298 8.343 8.223 8.387 342,337 8.3330 0.36%
2017-05-05 0 11.18 11.12 11.22 11.06 11.26 198,000 2,207,560 11.149 8.328 8.283 8.358 8.238 8.387 265,814 8.3049 -0.36%
2017-05-04 0 11.22 11.12 11.22 11.10 11.28 303,000 3,386,920 11.178 8.358 8.283 8.358 8.268 8.402 406,777 8.3262 -0.36%
2017-05-02 0 11.26 11.18 11.28 11.12 11.38 253,000 2,834,340 11.203 8.387 8.328 8.402 8.283 8.477 339,652 8.3448 1.44%
2017-04-28 0 11.10 11.08 11.10 10.98 11.42 1,328,000 14,908,702 11.226 8.268 8.253 8.268 8.179 8.507 1,782,836 8.3624 0.91%
2017-04-27 0 11.00 10.98 11.12 10.68 11.12 627,000 6,816,400 10.871 8.194 8.179 8.283 7.955 8.283 841,745 8.0979 1.66%
2017-04-26 0 10.82 10.72 10.90 10.68 10.90 353,060 3,807,010 10.783 8.060 7.985 8.119 7.955 8.119 473,982 8.0320 0.00%
2017-04-25 0 10.82 10.82 10.94 10.56 11.00 360,500 3,909,620 10.845 8.060 8.060 8.149 7.866 8.194 483,970 8.0782 -0.55%
2017-04-24 0 10.88 10.88 10.90 10.88 11.40 407,000 4,494,460 11.043 8.104 8.104 8.119 8.104 8.492 546,396 8.2256 -6.21%
2017-04-21 0 11.60 11.32 11.60 10.48 11.72 878,938 9,643,067 10.971 8.641 8.432 8.641 7.806 8.730 1,179,971 8.1723 9.85%
2017-04-20 0 10.56 10.56 10.60 10.46 10.66 822,011 8,663,384 10.539 7.866 7.866 7.896 7.791 7.940 1,103,547 7.8505 0.76%
2017-04-19 0 10.48 10.48 10.54 10.34 10.54 209,000 2,186,908 10.464 7.806 7.806 7.851 7.702 7.851 280,582 7.7942 0.77%
2017-04-18 0 10.40 10.34 10.40 10.34 10.50 395,714 4,125,803 10.426 7.747 7.702 7.747 7.702 7.821 531,245 7.7663 -1.33%
2017-04-13 0 10.54 10.52 10.66 10.44 10.64 418,000 4,403,889 10.536 7.851 7.836 7.940 7.777 7.926 561,164 7.8478 -0.75%
2017-04-12 0 10.62 10.54 10.64 10.44 10.62 253,100 2,664,620 10.528 7.911 7.851 7.926 7.777 7.911 339,786 7.8421 1.14%
2017-04-11 0 10.50 10.50 10.58 10.42 10.64 710,022 7,480,589 10.536 7.821 7.821 7.881 7.762 7.926 953,202 7.8479 -2.42%
2017-04-10 0 10.76 10.72 10.76 10.60 10.76 1,122,060 11,954,494 10.654 8.015 7.985 8.015 7.896 8.015 1,506,362 7.9360 0.75%
2017-04-07 0 10.68 10.66 10.70 10.60 10.72 466,000 4,967,278 10.659 7.955 7.940 7.970 7.896 7.985 625,604 7.9400 0.00%
2017-04-06 0 10.68 10.68 10.70 10.62 10.72 479,295 5,117,549 10.677 7.955 7.955 7.970 7.911 7.985 643,452 7.9533 0.19%
2017-04-05 0 10.66 10.66 10.80 10.60 10.80 365,440 3,895,937 10.661 7.940 7.940 8.045 7.896 8.045 490,602 7.9411 0.38%
2017-04-03 0 10.62 10.58 10.62 10.40 10.68 373,193 3,938,158 10.553 7.911 7.881 7.911 7.747 7.955 501,010 7.8604 1.92%
2017-03-31 0 10.42 10.42 10.50 10.38 10.70 823,000 8,589,019 10.436 7.762 7.762 7.821 7.732 7.970 1,104,875 7.7737 0.19%
2017-03-30 0 10.40 10.40 10.44 10.38 10.56 400,000 4,175,360 10.438 7.747 7.747 7.777 7.732 7.866 536,999 7.7754 0.19%
2017-03-29 0 10.38 10.38 10.40 10.36 10.58 523,000 5,457,160 10.434 7.732 7.732 7.747 7.717 7.881 702,126 7.7723 -1.89%
2017-03-28 0 10.58 10.48 10.58 10.40 10.74 834,000 8,782,080 10.530 7.881 7.806 7.881 7.747 8.000 1,119,642 7.8436 -0.19%
2017-03-27 0 10.60 10.58 10.60 10.54 10.82 776,000 8,274,560 10.663 7.896 7.881 7.896 7.851 8.060 1,041,778 7.9427 -1.30%
2017-03-24 0 10.74 10.74 10.80 10.70 11.02 1,246,000 13,446,380 10.792 8.000 8.000 8.045 7.970 8.209 1,672,751 8.0385 -1.83%
2017-03-23 0 10.94 10.90 10.94 10.80 11.04 1,144,000 12,533,000 10.955 8.149 8.119 8.149 8.045 8.223 1,535,816 8.1605 -0.55%
2017-03-22 0 11.00 10.94 11.02 10.74 11.04 1,039,000 11,341,760 10.916 8.194 8.149 8.209 8.000 8.223 1,394,854 8.1311 1.66%
2017-03-21 0 10.82 10.78 10.82 10.60 10.82 838,850 9,040,161 10.777 8.060 8.030 8.060 7.896 8.060 1,126,153 8.0275 0.93%
2017-03-20 0 10.72 10.70 10.72 10.58 10.86 806,000 8,626,720 10.703 7.985 7.970 7.985 7.881 8.089 1,082,052 7.9726 0.00%
2017-03-17 0 10.72 10.70 10.72 10.60 10.74 696,000 7,449,870 10.704 7.985 7.970 7.985 7.896 8.000 934,378 7.9731 0.00%
2017-03-16 0 10.72 10.72 10.74 10.36 10.74 607,000 6,460,848 10.644 7.985 7.985 8.000 7.717 8.000 814,896 7.9284 2.49%
2017-03-15 0 10.46 10.42 10.48 10.14 10.48 1,038,000 10,735,340 10.342 7.791 7.762 7.806 7.553 7.806 1,393,512 7.7038 0.19%
2017-03-14 0 10.44 10.38 10.44 10.28 10.44 272,000 2,830,200 10.405 7.777 7.732 7.777 7.657 7.777 365,159 7.7506 1.16%
2017-03-13 0 10.32 10.30 10.40 10.14 10.38 529,000 5,455,330 10.313 7.687 7.672 7.747 7.553 7.732 710,181 7.6816 1.57%
2017-03-10 0 10.16 10.16 10.22 10.16 10.32 257,850 2,645,960 10.262 7.568 7.568 7.613 7.568 7.687 346,163 7.6437 -1.55%
2017-03-09 0 10.32 10.32 10.38 10.22 10.36 439,000 4,520,450 10.297 7.687 7.687 7.732 7.613 7.717 589,356 7.6702 -0.19%
2017-03-08 0 10.34 10.30 10.34 10.20 10.38 531,000 5,470,560 10.302 7.702 7.672 7.702 7.598 7.732 712,866 7.6740 1.77%
2017-03-07 0 10.16 10.14 10.20 10.02 10.44 668,000 6,771,500 10.137 7.568 7.553 7.598 7.464 7.777 896,788 7.5508 -2.12%
2017-03-06 0 10.38 10.36 10.40 10.20 10.56 455,000 4,713,140 10.359 7.732 7.717 7.747 7.598 7.866 610,836 7.7159 0.00%
2017-03-03 0 10.38 10.34 10.40 10.20 10.40 288,850 2,981,126 10.321 7.732 7.702 7.747 7.598 7.747 387,780 7.6877 0.00%
2017-03-02 0 10.38 10.32 10.40 10.30 10.56 530,000 5,504,670 10.386 7.732 7.687 7.747 7.672 7.866 711,523 7.7365 -0.19%
2017-03-01 0 10.40 10.38 10.40 10.40 10.56 556,000 5,785,080 10.405 7.747 7.732 7.747 7.747 7.866 746,428 7.7504 -0.76%
2017-02-28 0 10.48 10.42 10.50 10.40 10.54 104,000 1,086,140 10.444 7.806 7.762 7.821 7.747 7.851 139,620 7.7793 -0.19%
2017-02-27 0 10.50 10.48 10.50 10.40 10.56 718,000 7,534,680 10.494 7.821 7.806 7.821 7.747 7.866 963,913 7.8168 0.19%
2017-02-24 0 10.48 10.40 10.50 10.40 10.52 466,170 4,871,511 10.450 7.806 7.747 7.821 7.747 7.836 625,832 7.7841 0.77%
2017-02-23 0 10.40 10.36 10.40 10.34 10.46 776,040 8,067,264 10.395 7.747 7.717 7.747 7.702 7.791 1,041,831 7.7434 0.58%
2017-02-22 0 10.34 10.28 10.34 10.28 10.44 695,000 7,192,260 10.349 7.702 7.657 7.702 7.657 7.777 933,035 7.7085 -0.39%
2017-02-21 0 10.38 10.34 10.38 10.34 10.44 970,861 10,085,878 10.389 7.732 7.702 7.732 7.702 7.777 1,303,378 7.7383 -0.19%
2017-02-20 0 10.40 10.38 10.40 10.32 10.44 589,000 6,104,040 10.363 7.747 7.732 7.747 7.687 7.777 790,731 7.7195 -0.38%
2017-02-17 0 10.44 10.44 10.46 10.42 10.52 776,970 8,114,829 10.444 7.777 7.777 7.791 7.762 7.836 1,043,080 7.7797 -0.19%
2017-02-16 0 10.46 10.44 10.48 10.42 10.62 934,606 9,799,894 10.486 7.791 7.777 7.806 7.762 7.911 1,254,706 7.8105 -1.51%
2017-02-15 0 10.62 10.60 10.62 10.56 10.78 741,000 7,856,180 10.602 7.911 7.896 7.911 7.866 8.030 994,790 7.8973 -0.38%
2017-02-14 0 10.66 10.62 10.66 10.58 10.86 728,100 7,754,826 10.651 7.940 7.911 7.940 7.881 8.089 977,472 7.9336 -1.66%
2017-02-13 0 10.84 10.76 10.86 10.70 10.92 870,000 9,380,490 10.782 8.075 8.015 8.089 7.970 8.134 1,167,972 8.0314 0.93%
2017-02-10 0 10.74 10.72 10.74 10.70 10.82 522,000 5,616,440 10.759 8.000 7.985 8.000 7.970 8.060 700,783 8.0145 -0.56%
2017-02-09 0 10.80 10.78 10.80 10.70 10.90 499,000 5,373,190 10.768 8.045 8.030 8.045 7.970 8.119 669,906 8.0208 -0.74%
2017-02-08 0 10.88 10.86 10.90 10.72 10.90 541,000 5,856,930 10.826 8.104 8.089 8.119 7.985 8.119 726,291 8.0642 0.37%
2017-02-07 0 10.84 10.78 10.86 10.70 10.96 255,400 2,763,724 10.821 8.075 8.030 8.089 7.970 8.164 342,874 8.0605 0.00%
2017-02-06 0 10.84 10.72 10.86 10.64 10.90 261,000 2,800,180 10.729 8.075 7.985 8.089 7.926 8.119 350,392 7.9916 1.31%
2017-02-03 0 10.70 10.68 10.70 10.66 10.72 282,300 3,020,608 10.700 7.970 7.955 7.970 7.940 7.985 378,987 7.9702 0.56%
2017-02-02 0 10.64 10.60 10.64 10.58 10.68 531,000 5,639,480 10.620 7.926 7.896 7.926 7.881 7.955 712,866 7.9110 0.38%
2017-02-01 0 10.60 10.56 10.60 10.54 10.72 224,000 2,374,120 10.599 7.896 7.866 7.896 7.851 7.985 300,719 7.8948 0.76%
2017-01-27 0 10.52 10.52 10.64 10.48 10.60 56,000 589,120 10.520 7.836 7.836 7.926 7.806 7.896 75,180 7.8361 0.19%
2017-01-26 0 10.50 10.48 10.50 10.48 10.60 413,000 4,352,500 10.539 7.821 7.806 7.821 7.806 7.896 554,451 7.8501 0.38%
2017-01-25 0 10.46 10.46 10.48 10.44 10.74 285,000 2,991,320 10.496 7.791 7.791 7.806 7.777 8.000 382,612 7.8182 -1.69%
2017-01-24 0 10.64 10.58 10.68 10.60 10.70 402,211 4,285,619 10.655 7.926 7.881 7.955 7.896 7.970 539,967 7.9368 -0.37%
2017-01-23 0 10.68 10.66 10.68 10.62 10.78 183,000 1,954,180 10.679 7.955 7.940 7.955 7.911 8.030 245,677 7.9543 0.56%
2017-01-20 0 10.62 10.62 10.70 10.62 10.90 651,000 6,974,350 10.713 7.911 7.911 7.970 7.911 8.119 873,965 7.9801 -0.75%
2017-01-19 0 10.70 10.70 10.80 10.70 10.84 68,000 730,320 10.740 7.970 7.970 8.045 7.970 8.075 91,290 8.0000 -0.74%
2017-01-18 0 10.78 10.70 10.78 10.70 10.84 278,000 2,996,880 10.780 8.030 7.970 8.030 7.970 8.075 373,214 8.0299 0.19%
2017-01-17 0 10.76 10.68 10.76 10.70 10.80 611,208 6,558,088 10.730 8.015 7.955 8.015 7.970 8.045 820,545 7.9924 0.56%
2017-01-16 0 10.70 10.66 10.70 10.60 10.80 277,000 2,961,940 10.693 7.970 7.940 7.970 7.896 8.045 371,872 7.9650 -1.83%
2017-01-13 0 10.90 10.72 10.90 10.68 10.90 451,775 4,851,206 10.738 8.119 7.985 8.119 7.955 8.119 606,506 7.9986 0.74%
2017-01-12 0 10.82 10.74 10.82 10.70 11.02 576,000 6,265,560 10.878 8.060 8.000 8.060 7.970 8.209 773,278 8.1026 -0.37%
2017-01-11 0 10.86 10.80 10.86 10.72 10.98 132,000 1,429,360 10.828 8.089 8.045 8.089 7.985 8.179 177,210 8.0659 -0.91%
2017-01-10 0 10.96 10.90 10.98 10.64 10.98 339,000 3,667,780 10.819 8.164 8.119 8.179 7.926 8.179 455,106 8.0592 3.01%
2017-01-09 0 10.64 10.64 10.70 10.64 10.86 198,000 2,113,380 10.674 7.926 7.926 7.970 7.926 8.089 265,814 7.9506 -0.56%
2017-01-06 0 10.70 10.70 10.74 10.54 10.86 480,000 5,142,740 10.714 7.970 7.970 8.000 7.851 8.089 644,398 7.9807 -0.19%
2017-01-05 0 10.72 10.72 10.78 10.58 10.72 501,000 5,348,860 10.676 7.985 7.985 8.030 7.881 7.985 672,591 7.9526 0.37%
2017-01-04 0 10.68 10.58 10.70 10.24 10.70 408,000 4,301,690 10.543 7.955 7.881 7.970 7.628 7.970 547,739 7.8535 3.09%
2017-01-03 0 10.36 10.30 10.38 10.16 10.52 117,000 1,208,560 10.330 7.717 7.672 7.732 7.568 7.836 157,072 7.6943 -1.15%
2016-12-30 0 10.48 10.40 10.48 10.02 10.50 244,610 2,503,203 10.233 7.806 7.747 7.806 7.464 7.821 328,388 7.6227 3.56%
2016-12-29 0 10.12 10.12 10.18 9.970 10.14 220,000 2,213,690 10.062 7.538 7.538 7.583 7.426 7.553 295,349 7.4952 1.20%
2016-12-28 0 10.00 9.970 10.00 9.970 10.08 250,000 2,500,400 10.002 7.449 7.426 7.449 7.426 7.508 335,624 7.4500 -0.20%
2016-12-23 0 10.02 9.970 10.02 9.980 10.26 69,000 690,990 10.014 7.464 7.426 7.464 7.434 7.642 92,632 7.4595 -0.60%
2016-12-22 0 10.08 10.02 10.08 9.970 10.08 206,000 2,062,100 10.010 7.508 7.464 7.508 7.426 7.508 276,554 7.4564 -0.59%
2016-12-21 0 10.14 10.12 10.14 9.910 10.28 88,800 893,200 10.059 7.553 7.538 7.553 7.382 7.657 119,214 7.4924 1.20%
2016-12-20 0 10.02 9.950 10.02 9.910 10.14 16,000 160,090 10.006 7.464 7.412 7.464 7.382 7.553 21,480 7.4530 -0.79%
2016-12-19 0 10.10 10.08 10.10 9.940 10.16 197,000 1,967,010 9.9848 7.523 7.508 7.523 7.404 7.568 264,472 7.4375 -0.20%
2016-12-16 0 10.12 10.06 10.12 9.910 10.18 309,000 3,100,480 10.034 7.538 7.494 7.538 7.382 7.583 414,832 7.4741 0.00%
2016-12-15 0 10.12 10.06 10.12 9.920 10.34 220,000 2,207,710 10.035 7.538 7.494 7.538 7.389 7.702 295,349 7.4749 -1.56%
2016-12-14 0 10.28 10.16 10.34 10.16 10.46 124,000 1,270,220 10.244 7.657 7.568 7.702 7.568 7.791 166,470 7.6303 -1.34%
2016-12-13 0 10.42 10.36 10.42 10.18 10.44 197,000 2,031,800 10.314 7.762 7.717 7.762 7.583 7.777 264,472 7.6825 1.76%
2016-12-12 0 10.24 10.22 10.24 10.10 10.64 831,000 8,516,630 10.249 7.628 7.613 7.628 7.523 7.926 1,115,615 7.6340 -2.66%
2016-12-09 0 10.52 10.48 10.52 10.48 10.80 204,000 2,151,520 10.547 7.836 7.806 7.836 7.806 8.045 273,869 7.8560 -1.87%
2016-12-08 0 10.72 10.62 10.72 10.62 10.96 336,740 3,636,107 10.798 7.985 7.911 7.985 7.911 8.164 452,072 8.0432 -1.47%
2016-12-07 0 10.88 10.80 10.90 10.36 10.88 205,000 2,184,060 10.654 8.104 8.045 8.119 7.717 8.104 275,212 7.9359 2.84%
2016-12-06 0 10.58 10.48 10.60 10.34 10.64 553,000 5,756,060 10.409 7.881 7.806 7.896 7.702 7.926 742,401 7.7533 1.73%
2016-12-05 0 10.40 10.36 10.40 10.36 10.60 1,163,000 12,095,740 10.400 7.747 7.717 7.747 7.717 7.896 1,561,324 7.7471 0.19%
2016-12-02 0 10.38 10.38 10.40 10.36 10.60 588,000 6,117,280 10.404 7.732 7.732 7.747 7.717 7.896 789,388 7.7494 -0.95%
2016-12-01 0 10.48 10.48 10.50 10.46 10.80 907,000 9,605,360 10.590 7.806 7.806 7.821 7.791 8.045 1,217,645 7.8885 -2.24%
2016-11-30 0 10.72 10.60 10.80 10.60 10.98 412,000 4,430,280 10.753 7.985 7.896 8.045 7.896 8.179 553,109 8.0098 -1.47%
2016-11-29 0 10.88 10.88 10.90 10.88 11.12 124,000 1,354,660 10.925 8.104 8.104 8.119 8.104 8.283 166,470 8.1376 -0.18%
2016-11-28 0 10.90 10.88 10.90 10.86 11.20 196,000 2,152,200 10.981 8.119 8.104 8.119 8.089 8.343 263,129 8.1792 -0.55%
2016-11-25 0 10.96 10.94 11.04 10.82 11.10 96,000 1,052,100 10.959 8.164 8.149 8.223 8.060 8.268 128,880 8.1634 0.00%
2016-11-24 0 10.96 10.90 11.04 10.86 11.22 125,952 1,386,236 11.006 8.164 8.119 8.223 8.089 8.358 169,090 8.1982 -2.32%
2016-11-23 0 11.22 11.16 11.22 11.04 11.32 62,511 697,340 11.155 8.358 8.313 8.358 8.223 8.432 83,921 8.3095 0.18%
2016-11-22 0 11.20 10.98 11.22 10.82 11.22 197,000 2,171,960 11.025 8.343 8.179 8.358 8.060 8.358 264,472 8.2124 0.18%
2016-11-21 0 11.18 11.08 11.18 10.70 11.46 133,000 1,462,820 10.999 8.328 8.253 8.328 7.970 8.536 178,552 8.1927 -1.76%
2016-11-18 0 11.38 11.28 11.38 11.28 11.48 289,000 3,283,820 11.363 8.477 8.402 8.477 8.402 8.551 387,982 8.4639 1.43%
2016-11-17 0 11.22 11.20 11.24 11.08 11.26 250,000 2,801,420 11.206 8.358 8.343 8.372 8.253 8.387 335,624 8.3469 0.18%
2016-11-16 0 11.20 11.12 11.20 10.86 11.26 199,883 2,218,161 11.097 8.343 8.283 8.343 8.089 8.387 268,342 8.2662 2.75%
2016-11-15 0 10.90 10.78 10.90 10.42 10.90 406,000 4,343,380 10.698 8.119 8.030 8.119 7.762 8.119 545,054 7.9687 3.02%
2016-11-14 0 10.58 10.56 10.60 10.46 10.80 368,000 3,872,800 10.524 7.881 7.866 7.896 7.791 8.045 494,039 7.8391 -1.67%
2016-11-11 0 10.76 10.72 10.78 10.52 10.88 520,000 5,544,690 10.663 8.015 7.985 8.030 7.836 8.104 698,098 7.9426 -0.74%
2016-11-10 0 10.84 10.78 10.88 10.78 10.96 397,000 4,311,120 10.859 8.075 8.030 8.104 8.030 8.164 532,971 8.0888 1.31%
2016-11-09 0 10.70 10.70 10.72 10.52 11.14 781,530 8,367,124 10.706 7.970 7.970 7.985 7.836 8.298 1,049,202 7.9748 -2.73%
2016-11-08 0 11.00 10.96 11.00 10.76 11.10 355,000 3,901,640 10.991 8.194 8.164 8.194 8.015 8.268 476,586 8.1866 0.18%
2016-11-07 0 10.98 10.90 10.98 10.58 11.00 243,000 2,656,200 10.931 8.179 8.119 8.179 7.881 8.194 326,227 8.1422 2.23%
2016-11-04 0 10.74 10.70 10.74 10.54 10.78 80,000 853,940 10.674 8.000 7.970 8.000 7.851 8.030 107,400 7.9510 0.00%
2016-11-03 0 10.74 10.70 10.74 10.52 10.80 455,200 4,847,100 10.648 8.000 7.970 8.000 7.836 8.045 611,105 7.9317 0.19%
2016-11-02 0 10.72 10.70 10.72 10.50 10.90 561,000 6,013,970 10.720 7.985 7.970 7.985 7.821 8.119 753,141 7.9852 -0.74%
2016-11-01 0 10.80 10.78 10.80 10.64 11.04 362,040 3,956,142 10.927 8.045 8.030 8.045 7.926 8.223 486,038 8.1396 0.37%
2016-10-31 0 10.76 10.72 10.76 10.52 11.18 810,000 8,760,562 10.816 8.015 7.985 8.015 7.836 8.328 1,087,422 8.0563 -3.41%
2016-10-28 0 11.14 11.08 11.18 10.98 11.28 318,000 3,533,640 11.112 8.298 8.253 8.328 8.179 8.402 426,914 8.2772 0.36%
2016-10-27 0 11.10 11.10 11.18 10.92 11.32 346,000 3,819,150 11.038 8.268 8.268 8.328 8.134 8.432 464,504 8.2220 -1.07%
2016-10-26 0 11.22 11.20 11.22 11.14 11.78 133,000 1,495,500 11.244 8.358 8.343 8.358 8.298 8.775 178,552 8.3757 -1.58%
2016-10-25 0 11.40 11.40 11.54 11.32 11.80 388,090 4,440,778 11.443 8.492 8.492 8.596 8.432 8.790 521,010 8.5234 -2.56%
2016-10-24 0 11.70 11.68 11.70 11.30 11.86 555,000 6,394,310 11.521 8.715 8.700 8.715 8.417 8.834 745,086 8.5820 -0.51%
2016-10-20 0 11.76 11.86 11.98 11.16 11.86 632,000 7,187,927 11.373 8.760 8.834 8.924 8.313 8.834 848,458 8.4718 6.14%
2016-10-19 0 11.08 11.06 11.12 11.00 11.22 216,400 2,397,984 11.081 8.253 8.238 8.283 8.194 8.358 290,516 8.2542 0.00%
2016-10-18 0 11.08 11.06 11.14 10.76 11.20 287,000 3,184,020 11.094 8.253 8.238 8.298 8.015 8.343 385,297 8.2638 1.09%
2016-10-17 0 10.96 10.90 10.96 10.90 11.22 737,000 8,130,550 11.032 8.164 8.119 8.164 8.119 8.358 989,420 8.2175 -1.79%
2016-10-14 0 11.16 11.14 11.16 11.02 11.40 616,000 6,907,906 11.214 8.313 8.298 8.313 8.209 8.492 826,978 8.3532 -1.24%
2016-10-13 0 11.30 11.24 11.30 11.18 11.36 236,000 2,653,800 11.245 8.417 8.372 8.417 8.328 8.462 316,829 8.3761 0.53%
2016-10-12 0 11.24 11.20 11.24 11.18 11.44 164,000 1,841,620 11.229 8.372 8.343 8.372 8.328 8.521 220,169 8.3646 -1.58%
2016-10-11 0 11.42 11.38 11.42 11.32 11.82 736,665 8,565,520 11.627 8.507 8.477 8.507 8.432 8.804 988,970 8.6610 0.35%
2016-10-07 0 11.38 11.32 11.44 11.22 11.60 401,500 4,575,700 11.397 8.477 8.432 8.521 8.358 8.641 539,012 8.4890 -0.52%
2016-10-06 0 11.44 11.40 11.48 11.38 11.60 192,000 2,199,840 11.458 8.521 8.492 8.551 8.477 8.641 257,759 8.5345 -0.52%
2016-10-05 0 11.50 11.44 11.50 11.42 11.84 189,000 2,182,580 11.548 8.566 8.521 8.566 8.507 8.819 253,732 8.6019 -2.04%
2016-10-04 0 11.74 11.66 11.74 11.44 11.78 252,000 2,923,140 11.600 8.745 8.685 8.745 8.521 8.775 338,309 8.6404 2.44%
2016-10-03 0 11.46 11.46 11.54 11.24 11.52 71,000 814,600 11.473 8.536 8.536 8.596 8.372 8.581 95,317 8.5462 0.35%
2016-09-30 0 11.42 11.32 11.44 11.12 11.52 401,000 4,577,220 11.415 8.507 8.432 8.521 8.283 8.581 538,341 8.5025 -0.70%
2016-09-29 0 11.50 11.44 11.50 11.34 11.68 567,000 6,555,740 11.562 8.566 8.521 8.566 8.447 8.700 761,196 8.6124 1.05%
2016-09-28 0 11.38 11.38 11.40 11.38 11.64 542,000 6,205,430 11.449 8.477 8.477 8.492 8.477 8.670 727,633 8.5282 -0.35%
2016-09-27 0 11.42 11.42 11.46 11.26 11.50 223,323 2,555,136 11.441 8.507 8.507 8.536 8.387 8.566 299,810 8.5225 0.18%
2016-09-26 0 11.40 11.40 11.50 11.26 11.94 389,201 4,462,377 11.465 8.492 8.492 8.566 8.387 8.894 522,501 8.5404 -3.88%
2016-09-23 0 11.86 11.68 11.86 11.62 12.02 371,510 4,382,658 11.797 8.834 8.700 8.834 8.656 8.953 498,751 8.7873 -0.17%
2016-09-22 0 11.88 11.88 11.92 11.80 12.00 542,000 6,452,000 11.904 8.849 8.849 8.879 8.790 8.939 727,633 8.8671 1.37%
2016-09-21 0 11.72 11.72 11.76 11.28 12.20 411,000 4,787,600 11.649 8.730 8.730 8.760 8.402 9.088 551,766 8.6769 4.27%
2016-09-20 0 11.24 11.12 11.24 11.12 11.30 205,000 2,294,360 11.192 8.372 8.283 8.372 8.283 8.417 275,212 8.3367 -0.35%
2016-09-19 0 11.28 11.22 11.28 11.18 11.34 293,000 3,293,680 11.241 8.402 8.358 8.402 8.328 8.447 393,352 8.3734 0.89%
2016-09-15 0 11.18 11.12 11.20 10.96 11.20 110,000 1,218,240 11.075 8.328 8.283 8.343 8.164 8.343 147,675 8.2495 1.82%
2016-09-14 0 10.98 10.90 10.98 10.80 11.00 226,989 2,471,021 10.886 8.179 8.119 8.179 8.045 8.194 304,732 8.1088 0.92%
2016-09-13 0 10.88 10.78 10.88 10.72 11.26 826,000 9,045,760 10.951 8.104 8.030 8.104 7.985 8.387 1,108,902 8.1574 2.26%
2016-09-12 0 10.64 10.64 10.74 10.58 11.20 1,371,530 14,840,134 10.820 7.926 7.926 8.000 7.881 8.343 1,841,275 8.0597 -5.84%
2016-09-09 0 11.30 11.20 11.30 11.00 11.48 475,000 5,331,660 11.225 8.417 8.343 8.417 8.194 8.551 637,686 8.3609 2.36%
2016-09-08 0 11.04 11.00 11.04 10.88 11.18 213,000 2,354,700 11.055 8.223 8.194 8.223 8.104 8.328 285,952 8.2346 0.73%
2016-09-07 0 10.96 10.90 10.96 10.78 11.10 456,000 4,956,520 10.870 8.164 8.119 8.164 8.030 8.268 612,179 8.0965 -0.36%
2016-09-06 0 11.00 10.94 11.02 10.90 11.10 463,000 5,096,440 11.007 8.194 8.149 8.209 8.119 8.268 621,576 8.1992 -0.18%
2016-09-05 0 11.02 10.92 11.02 10.66 11.06 507,000 5,508,406 10.865 8.209 8.134 8.209 7.940 8.238 680,646 8.0929 2.61%
2016-09-02 0 10.74 10.68 10.74 10.64 11.18 548,000 5,991,300 10.933 8.000 7.955 8.000 7.926 8.328 735,688 8.1438 -2.54%
2016-09-01 0 11.02 10.96 11.02 10.50 11.02 1,019,000 11,034,260 10.829 8.209 8.164 8.209 7.821 8.209 1,368,004 8.0660 5.35%
2016-08-31 0 10.46 10.46 10.50 10.46 10.82 757,921 8,052,419 10.624 7.791 7.791 7.821 7.791 8.060 1,017,507 7.9139 -2.61%
2016-08-30 0 10.74 10.62 10.76 10.24 10.80 685,700 7,231,190 10.546 8.000 7.911 8.015 7.628 8.045 920,550 7.8553 5.92%
2016-08-29 0 10.14 10.08 10.18 10.08 10.28 128,000 1,298,000 10.141 7.553 7.508 7.583 7.508 7.657 171,840 7.5536 0.80%
2016-08-26 0 10.06 10.04 10.06 10.04 10.26 542,000 5,510,620 10.167 7.494 7.479 7.494 7.479 7.642 727,633 7.5733 -2.33%
2016-08-25 0 10.30 10.28 10.30 10.10 10.34 360,530 3,715,902 10.307 7.672 7.657 7.672 7.523 7.702 484,010 7.6773 -0.58%
2016-08-24 0 10.36 10.28 10.36 10.08 10.44 825,000 8,500,820 10.304 7.717 7.657 7.717 7.508 7.777 1,107,560 7.6753 3.39%
2016-08-23 0 10.02 9.980 10.02 10.00 10.34 707,000 7,132,840 10.089 7.464 7.434 7.464 7.449 7.702 949,145 7.5150 -3.09%
2016-08-22 0 10.34 10.30 10.34 10.12 10.46 313,000 3,230,360 10.321 7.702 7.672 7.702 7.538 7.791 420,201 7.6876 0.58%
2016-08-19 0 10.28 10.20 10.28 10.20 10.66 888,000 9,221,133 10.384 7.657 7.598 7.657 7.598 7.940 1,192,137 7.7350 -3.56%
2016-08-18 0 10.66 10.56 10.66 10.42 10.90 897,571 9,636,672 10.736 7.940 7.866 7.940 7.762 8.119 1,204,986 7.9973 2.70%
2016-08-17 0 10.38 10.24 10.38 10.22 10.62 725,000 7,593,860 10.474 7.732 7.628 7.732 7.613 7.911 973,310 7.8021 -2.99%
2016-08-16 0 10.70 10.60 10.70 10.60 10.82 556,371 5,966,876 10.725 7.970 7.896 7.970 7.896 8.060 746,926 7.9886 1.13%
2016-08-15 0 10.58 10.56 10.58 10.00 10.70 555,727 5,789,984 10.419 7.881 7.866 7.881 7.449 7.970 746,062 7.7607 5.38%
2016-08-12 0 10.04 9.990 10.04 9.940 10.10 532,000 5,334,080 10.026 7.479 7.441 7.479 7.404 7.523 714,208 7.4685 0.20%
2016-08-11 0 10.02 9.960 10.02 9.850 10.12 678,999 6,788,720 9.9981 7.464 7.419 7.464 7.337 7.538 911,554 7.4474 1.73%
2016-08-10 0 9.850 9.850 9.920 9.660 10.00 545,901 5,388,001 9.8699 7.337 7.337 7.389 7.196 7.449 732,870 7.3519 1.55%
2016-08-09 0 9.700 9.700 9.720 9.420 9.890 1,451,000 14,011,540 9.6565 7.225 7.225 7.240 7.017 7.367 1,947,963 7.1929 3.74%
2016-08-08 0 9.350 9.170 9.400 9.300 9.600 839,767 7,958,540 9.4771 6.965 6.831 7.002 6.927 7.151 1,127,385 7.0593 -1.37%
2016-08-05 0 9.480 9.480 9.500 9.330 9.590 305,000 2,886,600 9.4643 7.061 7.061 7.076 6.950 7.143 409,462 7.0497 0.53%
2016-08-04 0 9.430 9.390 9.430 9.400 9.630 465,000 4,430,230 9.5274 7.024 6.994 7.024 7.002 7.173 624,261 7.0968 -0.84%
2016-08-03 0 9.510 9.510 9.600 9.490 9.650 308,000 2,955,290 9.5951 7.084 7.084 7.151 7.069 7.188 413,489 7.1472 -1.45%
2016-08-01 0 9.650 9.580 9.650 9.560 9.820 403,000 3,905,060 9.6900 7.188 7.136 7.188 7.121 7.315 541,026 7.2179 1.58%
2016-07-29 0 9.500 9.410 9.500 9.380 9.770 153,050 1,474,190 9.6321 7.076 7.009 7.076 6.987 7.277 205,469 7.1748 -3.26%
2016-07-28 0 9.820 9.710 9.820 9.520 9.880 130,000 1,268,331 9.7564 7.315 7.233 7.315 7.091 7.359 174,525 7.2673 1.45%
2016-07-27 0 9.680 9.600 9.680 9.510 9.850 142,000 1,372,200 9.6634 7.210 7.151 7.210 7.084 7.337 190,635 7.1981 -0.51%
2016-07-26 0 9.730 9.730 9.820 9.590 9.850 172,000 1,685,860 9.8015 7.248 7.248 7.315 7.143 7.337 230,909 7.3010 0.52%
2016-07-25 0 9.680 9.680 9.740 9.470 9.750 153,190 1,477,044 9.6419 7.210 7.210 7.255 7.054 7.263 205,657 7.1821 0.52%
2016-07-22 0 9.630 9.580 9.630 9.600 9.760 73,000 708,850 9.7103 7.173 7.136 7.173 7.151 7.270 98,002 7.2330 -0.93%
2016-07-21 0 9.720 9.710 9.720 9.480 9.850 574,000 5,558,390 9.6836 7.240 7.233 7.240 7.061 7.337 770,593 7.2131 3.29%
2016-07-20 0 9.410 9.400 9.480 9.410 9.900 218,000 2,109,010 9.6744 7.009 7.002 7.061 7.009 7.374 292,664 7.2062 -1.47%
2016-07-19 0 9.550 9.500 9.550 8.950 9.550 647,000 5,996,830 9.2687 7.114 7.076 7.114 6.667 7.114 868,595 6.9041 5.18%
2016-07-18 0 9.080 9.080 9.100 8.960 9.080 167,000 1,505,240 9.0134 6.764 6.764 6.778 6.674 6.764 224,197 6.7139 -0.55%
2016-07-15 0 9.130 9.110 9.130 9.000 9.200 812,000 7,420,790 9.1389 6.801 6.786 6.801 6.704 6.853 1,090,107 6.8074 0.00%
2016-07-14 0 9.130 9.080 9.140 9.040 9.190 111,000 1,012,050 9.1176 6.801 6.764 6.808 6.734 6.845 149,017 6.7915 0.33%
2016-07-13 0 9.100 9.050 9.100 9.060 9.230 299,530 2,725,924 9.1007 6.778 6.741 6.778 6.749 6.875 402,118 6.7789 -0.22%
2016-07-12 0 9.120 9.100 9.120 9.050 9.140 160,000 1,451,290 9.0706 6.793 6.778 6.793 6.741 6.808 214,799 6.7565 0.55%
2016-07-11 0 9.070 9.060 9.070 8.820 9.180 397,000 3,564,740 8.9792 6.756 6.749 6.756 6.570 6.838 532,971 6.6884 3.30%
2016-07-08 0 8.780 8.780 8.810 8.680 8.940 206,333 1,806,517 8.7553 6.540 6.540 6.562 6.466 6.659 277,001 6.5217 -1.90%
2016-07-07 0 8.950 8.950 8.990 8.730 8.940 519,000 4,590,190 8.8443 6.667 6.667 6.696 6.503 6.659 696,756 6.5879 1.70%
2016-07-06 0 8.800 8.760 8.800 8.750 8.850 569,000 4,997,070 8.7822 6.555 6.525 6.555 6.518 6.592 763,881 6.5417 -0.68%
2016-07-05 0 8.860 8.820 8.870 8.820 9.020 130,880 1,165,584 8.9057 6.600 6.570 6.607 6.570 6.719 175,706 6.6337 -1.56%
2016-07-04 0 9.000 8.950 9.050 9.000 9.200 274,177 2,485,038 9.0636 6.704 6.667 6.741 6.704 6.853 368,082 6.7513 -2.07%
2016-06-30 0 9.190 9.190 9.210 9.090 9.250 161,000 1,475,590 9.1652 6.845 6.845 6.860 6.771 6.890 216,142 6.8269 1.43%
2016-06-29 0 9.060 9.050 9.070 8.930 9.070 118,000 1,063,640 9.0139 6.749 6.741 6.756 6.652 6.756 158,415 6.7143 2.26%
2016-06-28 0 8.860 8.860 9.030 8.720 9.180 305,000 2,705,940 8.8719 6.600 6.600 6.726 6.495 6.838 409,462 6.6085 0.00%
2016-06-27 0 8.860 8.780 8.860 8.700 8.910 297,000 2,617,840 8.8143 6.600 6.540 6.600 6.480 6.637 398,722 6.5656 -0.67%
2016-06-24 0 8.920 8.920 8.940 8.900 9.160 428,000 3,858,020 9.0141 6.644 6.644 6.659 6.629 6.823 574,589 6.7144 -3.04%
2016-06-23 0 9.200 9.200 9.250 9.090 9.240 440,500 4,045,670 9.1843 6.853 6.853 6.890 6.771 6.883 591,370 6.8412 1.21%
2016-06-22 0 9.090 9.010 9.090 8.980 9.150 259,000 2,348,490 9.0675 6.771 6.711 6.771 6.689 6.816 347,707 6.7542 0.33%
2016-06-21 0 9.060 9.050 9.070 8.970 9.120 68,000 615,240 9.0476 6.749 6.741 6.756 6.682 6.793 91,290 6.7394 1.68%
2016-06-20 0 8.910 8.900 8.980 8.750 8.970 152,830 1,359,165 8.8933 6.637 6.629 6.689 6.518 6.682 205,174 6.6245 2.06%
2016-06-17 0 8.730 8.670 8.730 8.670 9.020 364,000 3,226,910 8.8651 6.503 6.458 6.503 6.458 6.719 488,669 6.6035 -1.91%
2016-06-16 0 8.900 8.860 8.980 8.870 9.050 133,692 1,198,138 8.9619 6.629 6.600 6.689 6.607 6.741 179,481 6.6756 -1.98%
2016-06-15 0 9.080 9.030 9.080 8.950 9.080 81,000 730,750 9.0216 6.764 6.726 6.764 6.667 6.764 108,742 6.7200 0.55%
2016-06-14 0 9.030 9.000 9.030 8.950 9.050 463,000 4,163,520 8.9925 6.726 6.704 6.726 6.667 6.741 621,576 6.6983 -0.66%
2016-06-13 0 9.090 9.000 9.090 9.000 9.140 415,000 3,758,620 9.0569 6.771 6.704 6.771 6.704 6.808 557,136 6.7463 -1.30%
2016-06-10 0 9.210 9.120 9.230 9.120 9.290 413,000 3,798,010 9.1962 6.860 6.793 6.875 6.793 6.920 554,451 6.8500 -1.60%
2016-06-08 0 9.360 9.250 9.360 9.160 9.450 148,900 1,384,585 9.2988 6.972 6.890 6.972 6.823 7.039 199,898 6.9265 -0.95%
2016-06-07 0 9.450 9.430 9.450 9.230 9.460 169,510 1,583,726 9.3430 7.039 7.024 7.039 6.875 7.047 227,567 6.9594 1.83%
2016-06-06 0 9.280 9.190 9.270 8.960 9.390 185,000 1,690,430 9.1375 6.912 6.845 6.905 6.674 6.994 248,362 6.8063 0.54%
2016-06-03 0 9.230 9.180 9.230 8.940 9.310 198,850 1,835,655 9.2314 6.875 6.838 6.875 6.659 6.935 266,955 6.8763 1.10%
2016-06-02 0 9.130 9.130 9.180 9.020 9.200 286,000 2,603,700 9.1038 6.801 6.801 6.838 6.719 6.853 383,954 6.7813 0.11%
2016-06-01 0 9.120 9.100 9.120 9.100 9.310 293,615 2,706,134 9.2166 6.793 6.778 6.793 6.778 6.935 394,177 6.8653 0.22%
2016-05-31 0 9.100 9.050 9.170 8.980 9.450 741,580 6,792,838 9.1600 6.778 6.741 6.831 6.689 7.039 995,569 6.8231 0.66%
2016-05-30 0 9.040 9.040 9.050 8.950 9.090 107,000 967,920 9.0460 6.734 6.734 6.741 6.667 6.771 143,647 6.7382 -0.11%
2016-05-27 0 9.050 9.030 9.060 8.860 9.070 211,000 1,888,180 8.9487 6.741 6.726 6.749 6.600 6.756 283,267 6.6657 0.89%
2016-05-26 0 8.970 8.960 9.000 8.850 9.030 141,537 1,269,575 8.9699 6.682 6.674 6.704 6.592 6.726 190,013 6.6815 0.67%
2016-05-25 0 8.910 8.880 8.930 8.810 9.080 89,000 791,160 8.8894 6.637 6.615 6.652 6.562 6.764 119,482 6.6216 -0.11%
2016-05-24 0 8.920 8.850 8.930 8.820 8.930 105,000 932,660 8.8825 6.644 6.592 6.652 6.570 6.652 140,962 6.6164 -0.78%
2016-05-23 0 8.990 8.930 9.000 8.800 9.090 151,000 1,347,890 8.9264 6.696 6.652 6.704 6.555 6.771 202,717 6.6491 -0.66%
2016-05-20 0 9.050 9.040 9.050 9.000 9.130 151,000 1,363,947 9.0328 6.741 6.734 6.741 6.704 6.801 202,717 6.7283 -0.88%
2016-05-19 0 9.130 9.080 9.130 8.670 9.130 2,440,000 21,623,885 8.8622 6.801 6.764 6.801 6.458 6.801 3,275,692 6.6013 4.70%
2016-05-18 0 8.720 8.700 8.720 8.700 8.860 171,000 1,491,920 8.7247 6.495 6.480 6.495 6.480 6.600 229,567 6.4988 -1.69%
2016-05-17 0 8.870 8.870 8.890 8.860 9.030 133,000 1,184,410 8.9053 6.607 6.607 6.622 6.600 6.726 178,552 6.6334 -0.89%
2016-05-16 0 8.950 8.890 8.960 8.830 8.960 191,000 1,698,910 8.8948 6.667 6.622 6.674 6.577 6.674 256,417 6.6256 0.34%
2016-05-13 0 8.920 8.820 8.920 8.690 8.960 950,830 8,420,699 8.8562 6.644 6.570 6.644 6.473 6.674 1,276,486 6.5968 -0.34%
2016-05-12 0 8.950 8.910 8.950 8.880 9.000 202,000 1,802,610 8.9238 6.667 6.637 6.667 6.615 6.704 271,184 6.6472 0.00%
2016-05-11 0 8.950 8.900 8.980 8.580 9.050 657,570 5,849,911 8.8963 6.667 6.629 6.689 6.391 6.741 882,786 6.6266 3.83%
2016-05-10 0 8.620 8.610 8.620 8.560 8.680 250,000 2,149,780 8.5991 6.421 6.413 6.421 6.376 6.466 335,624 6.4053 -1.15%
2016-05-09 0 8.850 8.820 8.840 8.650 8.950 176,000 1,548,390 8.7977 6.495 6.473 6.488 6.349 6.569 239,802 6.4570 0.00%
2016-05-06 0 8.850 8.790 8.900 8.660 9.080 654,000 5,772,710 8.8268 6.495 6.451 6.532 6.356 6.664 891,082 6.4783 -2.32%
2016-05-05 0 9.060 9.030 9.060 8.750 9.100 657,000 5,926,340 9.0203 6.649 6.627 6.649 6.422 6.679 895,170 6.6204 3.54%
2016-05-04 0 8.750 8.680 8.750 8.660 8.770 413,000 3,590,460 8.6936 6.422 6.371 6.422 6.356 6.437 562,717 6.3806 -0.34%
2016-05-03 0 8.780 8.770 8.780 8.400 8.780 1,150,300 9,937,625 8.6392 6.444 6.437 6.444 6.165 6.444 1,567,296 6.3406 5.28%
2016-04-29 0 8.340 8.340 8.380 8.260 8.450 600,000 4,985,980 8.3100 6.121 6.121 6.150 6.062 6.202 817,507 6.0990 0.48%
2016-04-28 0 8.300 8.280 8.300 8.210 8.660 3,783,000 31,874,715 8.4258 6.092 6.077 6.092 6.026 6.356 5,154,379 6.1840 2.34%
2016-04-27 0 8.110 8.070 8.110 8.040 8.200 235,000 1,897,720 8.0754 5.952 5.923 5.952 5.901 6.018 320,190 5.9269 0.00%
2016-04-26 0 8.110 8.110 8.160 8.080 8.210 256,000 2,084,000 8.1406 5.952 5.952 5.989 5.930 6.026 348,803 5.9747 -0.86%
2016-04-25 0 8.180 8.100 8.180 8.100 8.240 296,000 2,419,530 8.1741 6.004 5.945 6.004 5.945 6.048 403,303 5.9993 0.49%
2016-04-22 0 8.140 8.110 8.140 8.100 8.240 494,000 4,043,630 8.1855 5.974 5.952 5.974 5.945 6.048 673,080 6.0076 0.37%
2016-04-21 0 8.110 8.090 8.120 8.100 8.480 2,123,000 17,457,800 8.2232 5.952 5.938 5.960 5.945 6.224 2,892,611 6.0353 -4.02%
2016-04-20 0 8.450 8.380 8.450 8.320 8.650 342,000 2,894,610 8.4638 6.202 6.150 6.202 6.106 6.349 465,979 6.2119 -1.40%
2016-04-19 0 8.570 8.550 8.600 8.420 8.800 147,000 1,259,610 8.5688 6.290 6.275 6.312 6.180 6.459 200,289 6.2890 2.39%
2016-04-18 0 8.370 8.370 8.400 8.360 8.540 268,000 2,272,190 8.4783 6.143 6.143 6.165 6.136 6.268 365,153 6.2226 -2.67%
2016-04-15 0 8.600 8.540 8.600 8.500 8.620 320,000 2,745,720 8.5804 6.312 6.268 6.312 6.238 6.327 436,004 6.2975 -0.23%
2016-04-14 0 8.620 8.600 8.620 8.260 8.620 908,000 7,677,190 8.4551 6.327 6.312 6.327 6.062 6.327 1,237,160 6.2055 4.74%
2016-04-13 0 8.230 8.230 8.260 8.100 8.260 561,020 4,607,020 8.2119 6.040 6.040 6.062 5.945 6.062 764,396 6.0270 0.86%
2016-04-12 0 8.160 8.130 8.170 8.100 8.170 217,000 1,767,320 8.1443 5.989 5.967 5.996 5.945 5.996 295,665 5.9774 0.74%
2016-04-11 0 8.100 8.090 8.170 8.030 8.180 292,400 2,369,438 8.1034 5.945 5.938 5.996 5.894 6.004 398,398 5.9474 0.50%
2016-04-08 0 8.060 8.050 8.060 8.010 8.200 454,000 3,679,010 8.1035 5.916 5.908 5.916 5.879 6.018 618,580 5.9475 -0.62%
2016-04-07 0 8.110 8.100 8.160 8.030 8.190 1,088,000 8,795,720 8.0843 5.952 5.945 5.989 5.894 6.011 1,482,412 5.9334 0.25%
2016-04-06 0 8.090 8.060 8.090 8.060 8.120 157,400 1,274,294 8.0959 5.938 5.916 5.938 5.916 5.960 214,459 5.9419 0.37%
2016-04-05 0 8.060 8.060 8.070 8.030 8.170 402,000 3,241,740 8.0640 5.916 5.916 5.923 5.894 5.996 547,729 5.9185 -1.35%
2016-04-01 0 8.170 8.090 8.170 8.060 8.190 268,000 2,170,100 8.0974 5.996 5.938 5.996 5.916 6.011 365,153 5.9430 1.11%
2016-03-31 0 8.080 8.070 8.080 8.050 8.200 447,000 3,611,570 8.0796 5.930 5.923 5.930 5.908 6.018 609,042 5.9299 -0.37%
2016-03-30 0 8.110 8.100 8.110 8.050 8.170 571,000 4,628,840 8.1065 5.952 5.945 5.952 5.908 5.996 777,994 5.9497 0.75%
2016-03-29 0 8.050 8.050 8.060 8.050 8.180 324,000 2,621,230 8.0902 5.908 5.908 5.916 5.908 6.004 441,454 5.9377 -0.49%
2016-03-24 0 8.090 8.050 8.090 8.040 8.130 388,000 3,139,340 8.0911 5.938 5.908 5.938 5.901 5.967 528,654 5.9384 0.25%
2016-03-23 0 8.070 8.050 8.070 8.040 8.240 491,858 3,973,588 8.0787 5.923 5.908 5.923 5.901 6.048 670,162 5.9293 -1.47%
2016-03-22 0 8.190 8.170 8.190 8.160 8.240 248,000 2,028,990 8.1814 6.011 5.996 6.011 5.989 6.048 337,903 6.0047 0.49%
2016-03-21 0 8.150 8.150 8.190 8.090 8.260 643,000 5,265,760 8.1894 5.982 5.982 6.011 5.938 6.062 876,095 6.0105 0.62%
2016-03-18 0 8.100 8.080 8.100 8.080 8.210 1,107,000 9,014,830 8.1435 5.945 5.930 5.945 5.930 6.026 1,508,300 5.9768 -0.25%
2016-03-17 0 8.120 8.110 8.120 8.080 8.180 956,000 7,769,500 8.1271 5.960 5.952 5.960 5.930 6.004 1,302,561 5.9648 -0.37%
2016-03-16 0 8.150 8.140 8.160 8.120 8.180 395,000 3,219,400 8.1504 5.982 5.974 5.989 5.960 6.004 538,192 5.9819 -0.97%
2016-03-15 0 8.230 8.230 8.250 8.180 8.320 269,713 2,225,837 8.2526 6.040 6.040 6.055 6.004 6.106 367,487 6.0569 -0.84%
2016-03-14 0 8.300 8.300 8.360 8.050 8.500 366,000 3,042,050 8.3116 6.092 6.092 6.136 5.908 6.238 498,679 6.1002 3.49%
2016-03-11 0 8.020 8.030 8.060 7.970 8.130 1,176,384 9,624,951 8.1818 5.886 5.894 5.916 5.849 5.967 1,602,836 6.0049 -1.96%
2016-03-10 0 8.180 8.180 8.230 8.160 8.250 154,000 1,263,460 8.2043 6.004 6.004 6.040 5.989 6.055 209,827 6.0214 1.36%
2016-03-09 0 8.070 8.070 8.100 8.030 8.250 145,000 1,176,210 8.1118 5.923 5.923 5.945 5.894 6.055 197,564 5.9536 -0.12%
2016-03-08 0 8.080 8.070 8.080 8.050 8.170 105,000 851,090 8.1056 5.930 5.923 5.930 5.908 5.996 143,064 5.9490 -0.86%
2016-03-07 0 8.150 8.120 8.150 8.020 8.350 103,000 846,130 8.2149 5.982 5.960 5.982 5.886 6.128 140,339 6.0292 0.12%
2016-03-04 0 8.140 8.100 8.140 8.120 8.210 31,000 253,050 8.1629 5.974 5.945 5.974 5.960 6.026 42,238 5.9911 0.25%
2016-03-03 0 8.120 8.050 8.120 7.950 8.150 646,000 5,213,665 8.0707 5.960 5.908 5.960 5.835 5.982 880,182 5.9234 1.37%
2016-03-02 0 8.010 8.010 8.050 7.850 8.110 260,000 2,086,140 8.0236 5.879 5.879 5.908 5.761 5.952 354,253 5.8888 1.52%
2016-03-01 0 7.890 7.870 7.890 7.800 7.940 78,130 615,824 7.8820 5.791 5.776 5.791 5.725 5.827 106,453 5.7849 -0.63%
2016-02-29 0 7.940 7.900 7.950 7.840 7.970 578,000 4,592,960 7.9463 5.827 5.798 5.835 5.754 5.849 787,531 5.8321 0.13%
2016-02-26 0 7.930 7.880 7.950 7.780 8.000 447,000 3,543,460 7.9272 5.820 5.783 5.835 5.710 5.872 609,042 5.8181 3.93%
2016-02-25 0 7.630 7.630 7.720 7.550 7.980 416,000 3,248,645 7.8092 5.600 5.600 5.666 5.541 5.857 566,805 5.7315 -4.27%
2016-02-24 0 7.970 7.970 8.000 7.920 8.130 107,000 853,590 7.9775 5.849 5.849 5.872 5.813 5.967 145,789 5.8550 -1.97%
2016-02-23 0 8.130 8.110 8.130 8.100 8.200 160,000 1,300,650 8.1291 5.967 5.952 5.967 5.945 6.018 218,002 5.9662 0.49%
2016-02-22 0 8.090 7.990 8.090 7.990 8.100 82,000 661,540 8.0676 5.938 5.864 5.938 5.864 5.945 111,726 5.9211 1.38%
2016-02-19 0 7.980 7.980 8.030 7.960 8.030 620,000 4,973,590 8.0219 5.857 5.857 5.894 5.842 5.894 844,757 5.8876 -0.50%
2016-02-18 0 8.020 8.000 8.060 8.000 8.150 130,000 1,048,990 8.0692 5.886 5.872 5.916 5.872 5.982 177,126 5.9223 0.38%
2016-02-17 0 7.990 7.980 7.990 7.930 8.010 490,000 3,908,820 7.9772 5.864 5.857 5.864 5.820 5.879 667,630 5.8548 0.38%
2016-02-16 0 7.960 7.880 8.080 7.850 8.460 436,000 3,535,545 8.1090 5.842 5.783 5.930 5.761 6.209 594,055 5.9515 0.00%
2016-02-15 0 7.960 7.960 8.000 7.890 8.030 770,000 6,120,050 7.9481 5.842 5.842 5.872 5.791 5.894 1,049,134 5.8334 1.40%
2016-02-12 0 7.850 7.850 7.860 7.840 7.960 159,000 1,253,890 7.8861 5.761 5.761 5.769 5.754 5.842 216,639 5.7879 -1.51%
2016-02-11 0 7.970 7.820 7.970 7.820 8.010 124,000 987,520 7.9639 5.849 5.739 5.849 5.739 5.879 168,951 5.8450 -2.92%
2016-02-05 0 8.210 8.200 8.270 8.190 8.240 8,000 65,700 8.2125 6.026 6.018 6.070 6.011 6.048 10,900 6.0275 -0.73%
2016-02-04 0 8.270 8.100 8.280 8.100 8.280 48,000 391,590 8.1581 6.070 5.945 6.077 5.945 6.077 65,401 5.9876 1.10%
2016-02-03 0 8.180 8.180 8.240 8.000 8.240 18,000 145,710 8.0950 6.004 6.004 6.048 5.872 6.048 24,525 5.9412 -1.80%
2016-02-02 0 8.330 8.280 8.330 8.240 8.340 41,000 339,860 8.2893 6.114 6.077 6.114 6.048 6.121 55,863 6.0838 -0.24%
2016-02-01 0 8.350 8.250 8.350 8.280 8.390 101,000 839,680 8.3137 6.128 6.055 6.128 6.077 6.158 137,614 6.1017 -0.95%
2016-01-29 0 8.430 8.200 8.460 7.960 8.500 233,000 1,892,960 8.1243 6.187 6.018 6.209 5.842 6.238 317,465 5.9627 5.77%
2016-01-28 0 7.970 7.950 8.000 7.900 8.200 50,000 398,960 7.9792 5.849 5.835 5.872 5.798 6.018 68,126 5.8562 -0.62%
2016-01-27 0 8.020 8.000 8.070 7.950 8.200 87,000 697,700 8.0195 5.886 5.872 5.923 5.835 6.018 118,538 5.8859 -0.62%
2016-01-26 0 8.070 8.050 8.140 8.020 8.650 67,000 545,720 8.1451 5.923 5.908 5.974 5.886 6.349 91,288 5.9780 -4.83%
2016-01-25 0 8.480 8.480 8.490 8.450 8.570 59,000 502,435 8.5158 6.224 6.224 6.231 6.202 6.290 80,388 6.2501 0.36%
2016-01-22 0 8.450 8.410 8.480 8.400 8.730 28,000 238,540 8.5193 6.202 6.172 6.224 6.165 6.407 38,150 6.2526 1.68%
2016-01-21 0 8.310 8.250 8.330 8.250 8.720 65,086 560,168 8.6066 6.099 6.055 6.114 6.055 6.400 88,680 6.3167 -3.37%
2016-01-20 0 8.600 8.510 8.600 8.430 8.690 214,000 1,817,490 8.4929 6.312 6.246 6.312 6.187 6.378 291,577 6.2333 -2.05%
2016-01-19 0 8.780 8.770 8.790 8.670 8.910 119,000 1,039,990 8.7394 6.444 6.437 6.451 6.363 6.539 162,139 6.4142 -0.68%
2016-01-18 0 8.840 8.760 8.840 8.720 8.840 99,000 871,864 8.8067 6.488 6.429 6.488 6.400 6.488 134,889 6.4636 0.00%
2016-01-15 0 8.840 8.820 8.990 8.820 9.200 89,000 809,680 9.0975 6.488 6.473 6.598 6.473 6.752 121,263 6.6770 -4.33%
2016-01-14 0 9.240 8.810 9.240 8.510 9.260 351,000 3,137,780 8.9395 6.782 6.466 6.782 6.246 6.796 478,241 6.5611 2.90%
2016-01-13 0 8.980 8.830 8.980 8.800 9.260 247,000 2,239,630 9.0673 6.591 6.481 6.591 6.459 6.796 336,540 6.6549 -0.77%
2016-01-12 0 9.050 9.100 9.110 9.050 9.200 106,000 965,620 9.1096 6.642 6.679 6.686 6.642 6.752 144,426 6.6859 -1.63%
2016-01-11 0 9.200 9.200 9.210 9.190 9.700 490,000 4,649,370 9.4885 6.752 6.752 6.760 6.745 7.119 667,630 6.9640 -5.15%
2016-01-08 0 9.700 9.610 9.700 9.600 9.800 367,000 3,557,790 9.6943 7.119 7.053 7.119 7.046 7.193 500,042 7.1150 -0.10%
2016-01-07 0 9.710 9.710 9.740 9.490 9.820 638,000 6,184,030 9.6928 7.127 7.127 7.149 6.965 7.207 869,282 7.1140 -2.31%
2016-01-06 0 9.940 9.900 9.940 9.800 9.940 134,000 1,323,920 9.8800 7.295 7.266 7.295 7.193 7.295 182,576 7.2513 1.53%
2016-01-05 0 9.790 9.750 9.790 9.640 9.900 345,000 3,382,150 9.8033 7.185 7.156 7.185 7.075 7.266 470,066 7.1950 0.93%
2016-01-04 0 9.700 9.620 9.700 9.520 9.980 927,680 9,007,977 9.7102 7.119 7.060 7.119 6.987 7.325 1,263,974 7.1267 -1.82%
2015-12-31 0 9.880 9.880 9.970 9.800 10.00 40,000 396,010 9.9003 7.251 7.251 7.317 7.193 7.339 54,500 7.2662 0.00%
2015-12-30 0 9.880 9.750 9.890 9.680 9.880 465,000 4,534,450 9.7515 7.251 7.156 7.259 7.105 7.251 633,568 7.1570 2.07%
2015-12-29 0 9.680 9.610 9.690 9.520 9.690 331,000 3,188,140 9.6318 7.105 7.053 7.112 6.987 7.112 450,991 7.0692 0.31%
2015-12-28 0 9.650 9.610 9.660 9.430 9.660 634,569 6,056,438 9.5442 7.083 7.053 7.090 6.921 7.090 864,607 7.0048 1.15%
2015-12-24 0 9.540 9.440 9.540 9.440 9.600 117,000 1,113,990 9.5213 7.002 6.928 7.002 6.928 7.046 159,414 6.9880 0.85%
2015-12-23 0 9.460 9.380 9.460 9.360 9.580 1,157,000 10,987,890 9.4969 6.943 6.884 6.943 6.870 7.031 1,576,425 6.9701 0.53%
2015-12-22 0 9.410 9.330 9.410 9.200 9.420 881,000 8,214,480 9.3240 6.906 6.848 6.906 6.752 6.914 1,200,372 6.8433 2.28%
2015-12-21 0 9.200 9.200 9.230 8.900 9.320 538,000 4,952,110 9.2047 6.752 6.752 6.774 6.532 6.840 733,031 6.7557 0.66%
2015-12-18 0 9.140 9.000 9.140 8.970 9.140 610,000 5,510,960 9.0344 6.708 6.605 6.708 6.583 6.708 831,132 6.6307 0.00%
2015-12-17 0 9.140 9.050 9.140 8.990 9.200 452,000 4,107,720 9.0879 6.708 6.642 6.708 6.598 6.752 615,855 6.6699 1.67%
2015-12-16 0 8.990 8.990 9.000 8.930 9.070 620,000 5,569,730 8.9834 6.598 6.598 6.605 6.554 6.657 844,757 6.5933 1.01%
2015-12-15 0 8.900 8.870 8.920 8.730 8.920 249,000 2,214,350 8.8930 6.532 6.510 6.547 6.407 6.547 339,265 6.5269 1.14%
2015-12-14 0 8.800 8.800 8.850 8.750 9.300 679,000 6,001,710 8.8390 6.459 6.459 6.495 6.422 6.826 925,145 6.4873 -2.11%
2015-12-11 0 8.990 8.990 9.000 8.830 9.000 392,254 3,498,197 8.9182 6.598 6.598 6.605 6.481 6.605 534,450 6.5454 -0.11%
2015-12-10 0 9.000 8.990 9.000 8.970 9.040 158,700 1,427,320 8.9938 6.605 6.598 6.605 6.583 6.635 216,231 6.6009 -0.88%
2015-12-09 0 9.080 9.060 9.080 8.980 9.100 166,000 1,500,430 9.0387 6.664 6.649 6.664 6.591 6.679 226,177 6.6339 0.44%
2015-12-08 0 9.040 9.010 9.040 8.950 9.180 672,000 6,056,850 9.0132 6.635 6.613 6.635 6.569 6.738 915,607 6.6151 0.89%
2015-12-07 0 8.960 8.960 9.100 8.960 9.380 574,000 5,297,610 9.2293 6.576 6.576 6.679 6.576 6.884 782,081 6.7737 -1.54%
2015-12-04 0 9.100 9.080 9.100 9.010 9.100 258,000 2,341,740 9.0765 6.679 6.664 6.679 6.613 6.679 351,528 6.6616 0.00%
2015-12-03 0 9.100 9.100 9.120 9.030 9.270 313,000 2,860,990 9.1405 6.679 6.679 6.694 6.627 6.804 426,466 6.7086 -0.66%
2015-12-02 0 9.160 9.000 9.160 8.910 9.160 80,000 718,730 8.9841 6.723 6.605 6.723 6.539 6.723 109,001 6.5938 2.35%
2015-12-01 0 8.950 8.950 9.000 8.950 9.030 202,000 1,814,500 8.9827 6.569 6.569 6.605 6.569 6.627 275,227 6.5927 -0.11%
2015-11-30 0 8.960 8.890 8.970 8.890 9.000 113,000 1,009,730 8.9357 6.576 6.525 6.583 6.525 6.605 153,964 6.5582 0.11%
2015-11-27 0 8.950 8.910 8.950 8.900 9.150 157,000 1,406,530 8.9588 6.569 6.539 6.569 6.532 6.716 213,914 6.5752 0.56%
2015-11-26 0 8.900 8.900 9.000 8.890 9.130 590,100 5,255,585 8.9063 6.532 6.532 6.605 6.525 6.701 804,018 6.5367 -0.78%
2015-11-25 0 8.970 8.970 9.000 8.950 9.050 105,852 949,642 8.9714 6.583 6.583 6.605 6.569 6.642 144,225 6.5845 -0.88%
2015-11-24 0 9.050 9.000 9.070 8.910 9.090 170,000 1,528,620 8.9919 6.642 6.605 6.657 6.539 6.672 231,627 6.5995 1.23%
2015-11-23 0 8.940 8.900 8.950 8.830 9.400 881,000 7,879,850 8.9442 6.561 6.532 6.569 6.481 6.899 1,200,372 6.5645 -0.33%
2015-11-20 0 8.970 8.880 8.980 8.860 9.000 245,561 2,188,956 8.9141 6.583 6.517 6.591 6.503 6.605 334,580 6.5424 -0.33%
2015-11-19 0 9.000 8.900 9.000 8.840 9.110 155,000 1,387,430 8.9512 6.605 6.532 6.605 6.488 6.686 211,189 6.5696 0.11%
2015-11-18 0 8.990 8.970 9.000 8.940 9.060 76,060 684,864 9.0043 6.598 6.583 6.605 6.561 6.649 103,633 6.6086 0.00%
2015-11-17 0 8.990 8.950 9.000 8.910 9.060 261,000 2,347,280 8.9934 6.598 6.569 6.605 6.539 6.649 355,615 6.6006 0.45%
2015-11-16 0 8.950 8.920 9.060 8.860 9.140 337,348 3,030,142 8.9822 6.569 6.547 6.649 6.503 6.708 459,640 6.5924 -2.40%
2015-11-13 0 9.170 9.160 9.220 9.160 9.330 260,000 2,404,555 9.2483 6.730 6.723 6.767 6.723 6.848 354,253 6.7877 -1.29%
2015-11-12 0 9.290 9.230 9.320 9.200 9.340 406,000 3,756,020 9.2513 6.818 6.774 6.840 6.752 6.855 553,179 6.7899 1.31%
2015-11-11 0 9.170 9.170 9.240 9.150 9.240 498,000 4,577,710 9.1922 6.730 6.730 6.782 6.716 6.782 678,531 6.7465 -1.40%
2015-11-10 0 9.300 9.300 9.320 9.120 9.340 298,000 2,773,270 9.3063 6.826 6.826 6.840 6.694 6.855 406,028 6.8302 -0.75%
2015-11-09 0 9.370 9.300 9.380 9.270 9.400 245,000 2,280,490 9.3081 6.877 6.826 6.884 6.804 6.899 333,815 6.8316 0.43%
2015-11-06 0 9.330 9.300 9.310 9.270 9.380 313,000 2,918,030 9.3228 6.848 6.826 6.833 6.804 6.884 426,466 6.8424 -0.21%
2015-11-05 0 9.350 9.240 9.400 9.210 9.500 404,000 3,773,670 9.3408 6.862 6.782 6.899 6.760 6.972 550,454 6.8556 -1.58%
2015-11-04 0 9.500 9.500 9.520 9.150 9.630 521,000 4,881,790 9.3700 6.972 6.972 6.987 6.716 7.068 709,868 6.8770 3.60%
2015-11-03 0 9.170 9.100 9.230 9.010 9.360 383,000 3,521,490 9.1945 6.730 6.679 6.774 6.613 6.870 521,842 6.7482 -1.19%
2015-11-02 0 9.280 9.170 9.300 9.120 9.500 278,000 2,596,981 9.3417 6.811 6.730 6.826 6.694 6.972 378,778 6.8562 -2.42%
2015-10-30 0 9.510 9.350 9.510 9.300 9.510 187,000 1,763,610 9.4311 6.980 6.862 6.980 6.826 6.980 254,790 6.9218 0.53%
2015-10-29 0 9.460 9.320 9.480 9.200 9.510 160,159 1,503,012 9.3845 6.943 6.840 6.958 6.752 6.980 218,218 6.8876 0.64%
2015-10-28 0 9.400 9.230 9.420 9.180 9.400 94,000 873,060 9.2879 6.899 6.774 6.914 6.738 6.899 128,076 6.8167 -1.05%
2015-10-27 0 9.500 9.410 9.500 9.390 9.500 76,000 719,100 9.4618 6.972 6.906 6.972 6.892 6.972 103,551 6.9444 -0.21%
2015-10-26 0 9.520 9.460 9.520 9.350 9.550 439,000 4,146,140 9.4445 6.987 6.943 6.987 6.862 7.009 598,142 6.9317 1.49%
2015-10-23 0 9.380 9.350 9.430 9.230 9.590 247,000 2,339,190 9.4704 6.884 6.862 6.921 6.774 7.038 336,540 6.9507 -1.26%
2015-10-22 0 9.500 9.350 9.500 9.110 9.500 303,000 2,822,455 9.3150 6.972 6.862 6.972 6.686 6.972 412,841 6.8367 1.39%
2015-10-20 0 9.370 9.270 9.370 9.150 9.550 301,170 2,790,260 9.2647 6.877 6.804 6.877 6.716 7.009 410,347 6.7997 -1.37%
2015-10-19 0 9.500 9.420 9.500 9.340 9.680 265,000 2,503,270 9.4463 6.972 6.914 6.972 6.855 7.105 361,065 6.9330 -0.84%
2015-10-16 0 9.580 9.580 9.690 9.540 9.870 1,262,000 12,082,930 9.5744 7.031 7.031 7.112 7.002 7.244 1,719,489 7.0270 -0.93%
2015-10-15 0 9.670 9.530 9.680 9.530 9.670 495,000 4,738,360 9.5724 7.097 6.994 7.105 6.994 7.097 674,443 7.0256 1.26%
2015-10-14 0 9.550 9.550 9.560 9.540 9.590 237,000 2,265,140 9.5576 7.009 7.009 7.016 7.002 7.038 322,915 7.0147 0.10%
2015-10-13 0 9.540 9.530 9.540 9.530 9.650 277,000 2,655,600 9.5870 7.002 6.994 7.002 6.994 7.083 377,416 7.0363 -0.73%
2015-10-12 0 9.610 9.600 9.610 9.430 9.770 471,000 4,506,570 9.5681 7.053 7.046 7.053 6.921 7.171 641,743 7.0224 1.91%
2015-10-09 0 9.430 9.420 9.430 9.200 9.540 346,000 3,264,890 9.4361 6.921 6.914 6.921 6.752 7.002 471,429 6.9255 2.28%
2015-10-08 0 9.220 9.190 9.240 8.850 9.250 909,000 8,292,410 9.1226 6.767 6.745 6.782 6.495 6.789 1,238,523 6.6954 4.18%
2015-10-07 0 8.850 8.800 8.850 8.680 8.890 331,000 2,897,565 8.7540 6.495 6.459 6.495 6.371 6.525 450,991 6.4249 1.72%
2015-10-06 0 8.700 8.650 8.700 8.610 9.200 470,000 4,123,995 8.7745 6.385 6.349 6.385 6.319 6.752 640,380 6.4399 0.35%
2015-10-05 0 8.670 8.670 8.700 8.600 8.880 224,000 1,952,170 8.7150 6.363 6.363 6.385 6.312 6.517 305,202 6.3963 -0.23%
2015-10-02 0 8.690 8.620 8.690 8.600 8.770 63,000 543,930 8.6338 6.378 6.327 6.378 6.312 6.437 85,838 6.3367 1.52%
2015-09-30 0 8.560 8.400 8.560 8.400 8.780 195,000 1,657,660 8.5008 6.283 6.165 6.283 6.165 6.444 265,690 6.2391 0.94%
2015-09-29 0 8.480 8.450 8.540 8.300 8.730 619,000 5,246,960 8.4765 6.224 6.202 6.268 6.092 6.407 843,394 6.2212 -1.40%
2015-09-25 0 8.600 8.580 8.650 8.520 8.750 53,000 456,810 8.6191 6.312 6.297 6.349 6.253 6.422 72,213 6.3259 -0.69%
2015-09-24 0 8.660 8.660 8.680 8.620 8.980 176,000 1,533,810 8.7148 6.356 6.356 6.371 6.327 6.591 239,802 6.3962 -2.04%
2015-09-23 0 8.840 8.800 8.850 8.780 9.000 215,000 1,901,920 8.8461 6.488 6.459 6.495 6.444 6.605 292,940 6.4925 -1.12%
2015-09-22 0 8.940 8.900 8.980 8.880 9.000 242,000 2,157,290 8.9144 6.561 6.532 6.591 6.517 6.605 329,728 6.5426 0.56%
2015-09-21 0 8.890 8.860 8.900 8.810 9.030 208,070 1,848,866 8.8858 6.525 6.503 6.532 6.466 6.627 283,498 6.5216 0.34%
2015-09-18 0 8.860 8.860 8.960 8.730 9.000 237,000 2,109,530 8.9010 6.503 6.503 6.576 6.407 6.605 322,915 6.5328 -0.23%
2015-09-17 0 8.880 8.800 8.880 8.700 8.980 234,000 2,058,940 8.7989 6.517 6.459 6.517 6.385 6.591 318,828 6.4578 0.34%
2015-09-16 0 8.850 8.760 8.820 8.390 8.850 421,000 3,646,085 8.6605 6.495 6.429 6.473 6.158 6.495 573,617 6.3563 5.61%
2015-09-15 0 8.380 8.380 8.440 8.340 8.690 427,000 3,656,380 8.5630 6.150 6.150 6.194 6.121 6.378 581,792 6.2847 -2.90%
2015-09-14 0 8.630 8.610 8.630 8.570 8.970 82,000 711,635 8.6785 6.334 6.319 6.334 6.290 6.583 111,726 6.3695 -2.60%
2015-09-11 0 8.860 8.780 8.860 8.780 9.000 43,000 383,160 8.9107 6.503 6.444 6.503 6.444 6.605 58,588 6.5399 0.68%
2015-09-10 0 8.800 8.730 8.800 8.480 8.910 1,026,000 8,951,660 8.7248 6.459 6.407 6.459 6.224 6.539 1,397,936 6.4035 -4.14%
2015-09-09 0 9.180 8.900 9.180 8.470 9.180 609,000 5,318,783 8.7336 6.738 6.532 6.738 6.216 6.738 829,769 6.4100 7.62%
2015-09-08 0 8.530 8.510 8.550 8.190 8.600 243,970 2,058,015 8.4355 6.260 6.246 6.275 6.011 6.312 332,412 6.1912 1.67%
2015-09-07 0 8.390 8.300 8.390 7.900 8.410 213,720 1,780,454 8.3308 6.158 6.092 6.158 5.798 6.172 291,196 6.1143 2.57%
2015-09-04 0 8.180 8.100 8.180 7.710 8.270 439,000 3,530,390 8.0419 6.004 5.945 6.004 5.659 6.070 598,142 5.9023 1.87%
2015-09-02 0 8.030 8.030 8.070 8.000 8.180 473,000 3,808,730 8.0523 5.894 5.894 5.923 5.872 6.004 644,468 5.9099 -1.59%
2015-09-01 0 8.160 8.090 8.200 8.090 8.490 245,000 2,017,630 8.2352 5.989 5.938 6.018 5.938 6.231 333,815 6.0442 -4.23%
2015-08-31 0 8.520 8.420 8.540 8.200 8.880 272,530 2,301,221 8.4439 6.253 6.180 6.268 6.018 6.517 371,325 6.1973 -2.96%
2015-08-28 0 8.780 8.400 8.790 8.280 8.790 695,120 5,931,616 8.5332 6.444 6.165 6.451 6.077 6.451 947,109 6.2629 7.20%
2015-08-27 0 8.190 8.180 8.230 7.710 8.480 2,368,862 18,954,484 8.0015 6.011 6.004 6.040 5.659 6.224 3,227,601 5.8726 4.46%
2015-08-26 0 7.840 7.770 7.830 7.800 8.100 2,966,937 23,294,506 7.8514 5.754 5.703 5.747 5.725 5.945 4,042,485 5.7624 0.90%
2015-08-25 0 7.770 7.770 7.820 7.770 8.580 1,055,160 8,410,679 7.9710 5.703 5.703 5.739 5.703 6.297 1,437,667 5.8502 -3.48%
2015-08-24 0 8.050 7.900 8.050 7.820 8.810 855,000 7,112,180 8.3183 5.908 5.798 5.908 5.739 6.466 1,164,947 6.1052 -11.54%
2015-08-21 0 9.100 9.160 9.180 9.040 9.220 457,510 4,164,170 9.1018 6.679 6.723 6.738 6.635 6.767 623,362 6.6802 -4.71%
2015-08-20 0 9.550 9.530 9.600 9.490 9.760 558,000 5,349,100 9.5862 7.009 6.994 7.046 6.965 7.163 760,281 7.0357 -2.05%
2015-08-19 0 9.750 9.750 9.800 9.640 9.920 538,000 5,242,690 9.7448 7.156 7.156 7.193 7.075 7.281 733,031 7.1521 -1.52%
2015-08-18 0 9.900 9.900 9.920 9.900 10.22 280,000 2,805,940 10.021 7.266 7.266 7.281 7.266 7.501 381,503 7.3550 -3.32%
2015-08-17 0 10.24 10.22 10.24 10.10 10.44 253,838 2,596,090 10.227 7.516 7.501 7.516 7.413 7.662 345,857 7.5063 -0.58%
2015-08-14 0 10.30 10.30 10.34 10.04 10.82 390,000 4,032,540 10.340 7.560 7.560 7.589 7.369 7.941 531,379 7.5888 -3.92%
2015-08-13 0 10.72 10.60 10.72 10.16 10.74 228,406 2,371,888 10.385 7.868 7.780 7.868 7.457 7.883 311,206 7.6216 3.47%
2015-08-12 0 10.36 10.32 10.36 10.38 10.82 110,000 1,161,980 10.563 7.604 7.574 7.604 7.618 7.941 149,876 7.7529 -3.18%
2015-08-11 0 10.70 10.70 10.82 10.52 11.00 388,000 4,171,220 10.751 7.853 7.853 7.941 7.721 8.073 528,654 7.8903 -1.47%
2015-08-10 0 10.86 10.74 10.88 10.38 10.88 334,000 3,564,740 10.673 7.971 7.883 7.985 7.618 7.985 455,079 7.8332 3.82%
2015-08-07 0 10.46 10.34 10.46 10.30 10.60 195,000 2,029,350 10.407 7.677 7.589 7.677 7.560 7.780 265,690 7.6380 -0.95%
2015-08-06 0 10.56 10.50 10.56 10.34 11.04 170,000 1,789,420 10.526 7.750 7.706 7.750 7.589 8.103 231,627 7.7254 -2.76%
2015-08-05 0 10.86 10.72 10.94 10.64 11.08 86,000 926,590 10.774 7.971 7.868 8.029 7.809 8.132 117,176 7.9077 0.74%
2015-08-04 0 10.78 10.78 10.88 10.70 11.00 89,020 963,591 10.824 7.912 7.912 7.985 7.853 8.073 121,291 7.9445 -1.28%
2015-08-03 0 10.92 10.80 10.94 10.76 10.92 54,000 584,100 10.817 8.015 7.927 8.029 7.897 8.015 73,576 7.9388 0.18%
2015-07-31 0 10.90 10.84 10.92 10.64 10.96 125,000 1,355,500 10.844 8.000 7.956 8.015 7.809 8.044 170,314 7.9588 1.49%
2015-07-30 0 10.74 10.74 10.80 10.68 11.00 85,000 917,180 10.790 7.883 7.883 7.927 7.838 8.073 115,813 7.9195 -0.37%
2015-07-29 0 10.78 10.66 10.78 10.50 11.00 341,000 3,639,120 10.672 7.912 7.824 7.912 7.706 8.073 464,616 7.8325 -2.00%
2015-07-28 0 11.00 10.98 11.02 10.92 11.34 402,000 4,434,940 11.032 8.073 8.059 8.088 8.015 8.323 547,729 8.0970 -1.43%
2015-07-27 0 11.16 11.14 11.24 11.08 11.30 401,000 4,484,780 11.184 8.191 8.176 8.249 8.132 8.294 546,367 8.2084 -3.46%
2015-07-24 0 11.56 11.56 11.60 11.44 11.64 208,000 2,396,800 11.523 8.484 8.484 8.514 8.396 8.543 283,402 8.4572 -0.34%
2015-07-23 0 11.60 11.60 11.70 11.56 11.74 25,000 290,680 11.627 8.514 8.514 8.587 8.484 8.616 34,063 8.5337 0.00%
2015-07-22 0 11.60 11.56 11.62 11.50 11.70 575,000 6,625,180 11.522 8.514 8.484 8.528 8.440 8.587 783,444 8.4565 -3.01%
2015-07-21 0 11.96 11.84 11.96 11.84 12.00 43,000 514,180 11.958 8.778 8.690 8.778 8.690 8.807 58,588 8.7762 0.17%
2015-07-20 0 11.94 11.82 11.96 11.62 11.96 180,000 2,125,040 11.806 8.763 8.675 8.778 8.528 8.778 245,252 8.6647 0.84%
2015-07-17 0 11.84 11.82 11.86 11.48 11.88 213,000 2,493,340 11.706 8.690 8.675 8.705 8.426 8.719 290,215 8.5914 3.86%
2015-07-16 0 11.40 11.38 11.46 11.28 11.54 355,000 4,052,460 11.415 8.367 8.352 8.411 8.279 8.470 483,691 8.3782 -0.52%
2015-07-15 0 11.46 11.44 11.70 11.44 12.00 408,060 4,861,908 11.915 8.411 8.396 8.587 8.396 8.807 555,986 8.7447 -4.34%
2015-07-14 0 11.98 11.86 12.02 11.78 12.10 842,392 10,088,663 11.976 8.793 8.705 8.822 8.646 8.881 1,147,768 8.7898 -0.33%
2015-07-13 0 12.02 12.00 12.04 10.56 12.06 1,057,743 12,532,741 11.849 8.822 8.807 8.837 7.750 8.851 1,441,187 8.6961 4.34%
2015-07-10 0 11.52 11.34 11.54 11.00 11.62 897,670 10,229,935 11.396 8.455 8.323 8.470 8.073 8.528 1,223,085 8.3640 0.70%
2015-07-09 0 11.44 11.44 11.48 9.590 11.60 1,523,643 16,465,577 10.807 8.396 8.396 8.426 7.038 8.514 2,075,980 7.9315 16.62%
2015-07-08 0 9.810 9.810 9.820 8.800 10.28 3,727,749 36,166,203 9.7019 7.200 7.200 7.207 6.459 7.545 5,079,099 7.1206 -6.57%
2015-07-07 0 10.50 10.50 10.56 10.32 11.00 4,501,000 47,627,340 10.582 7.706 7.706 7.750 7.574 8.073 6,132,662 7.7662 -4.55%
2015-07-06 0 11.00 11.00 11.10 10.20 12.00 4,926,000 54,380,580 11.040 8.073 8.073 8.147 7.486 8.807 6,711,730 8.1023 -8.49%
2015-07-03 0 12.02 12.02 12.04 11.90 12.22 1,394,484 16,902,139 12.121 8.822 8.822 8.837 8.734 8.969 1,900,000 8.8959 -0.99%
2015-07-02 0 12.14 12.12 12.26 12.00 12.38 756,000 9,166,580 12.125 8.910 8.895 8.998 8.807 9.086 1,030,058 8.8991 -2.10%
2015-06-30 0 12.40 12.30 12.40 12.00 12.46 928,000 11,285,336 12.161 9.101 9.027 9.101 8.807 9.145 1,264,410 8.9254 -0.80%
2015-06-29 0 12.50 12.40 12.50 11.66 12.62 1,182,000 14,388,160 12.173 9.174 9.101 9.174 8.558 9.262 1,610,488 8.9340 -0.16%
2015-06-26 0 12.52 12.50 12.58 12.36 13.00 805,000 10,165,840 12.628 9.189 9.174 9.233 9.071 9.541 1,096,821 9.2685 -2.95%
2015-06-25 0 12.90 12.90 13.00 12.72 13.00 562,440 7,216,910 12.831 9.468 9.468 9.541 9.336 9.541 766,331 9.4175 1.42%
2015-06-24 0 12.72 12.68 12.72 12.60 12.78 461,000 5,850,250 12.690 9.336 9.306 9.336 9.248 9.380 628,118 9.3139 0.95%
2015-06-23 0 12.60 12.56 12.60 12.52 12.68 630,000 7,942,440 12.607 9.248 9.218 9.248 9.189 9.306 858,382 9.2528 0.00%
2015-06-22 0 12.60 12.60 12.62 12.50 12.60 146,000 1,827,970 12.520 9.248 9.248 9.262 9.174 9.248 198,927 9.1892 0.48%
2015-06-19 0 12.54 12.54 12.58 12.40 12.64 769,000 9,665,230 12.569 9.204 9.204 9.233 9.101 9.277 1,047,771 9.2246 0.00%
2015-06-18 0 12.54 12.54 12.62 12.44 12.68 692,000 8,708,740 12.585 9.204 9.204 9.262 9.130 9.306 942,858 9.2365 -0.32%
2015-06-17 0 12.58 12.58 12.62 12.40 12.62 1,359,000 17,042,440 12.540 9.233 9.233 9.262 9.101 9.262 1,851,653 9.2039 0.64%
2015-06-16 0 12.50 12.50 12.52 12.50 12.54 398,000 4,979,680 12.512 9.174 9.174 9.189 9.174 9.204 542,279 9.1829 -0.64%
2015-06-15 0 12.58 12.56 12.58 12.46 12.60 872,000 10,938,470 12.544 9.233 9.218 9.233 9.145 9.248 1,188,110 9.2066 -0.16%
2015-06-12 0 12.60 12.56 12.60 12.50 12.60 1,703,562 21,337,590 12.525 9.248 9.218 9.248 9.174 9.248 2,321,122 9.1928 0.80%
2015-06-11 0 12.50 12.50 12.52 12.40 12.64 909,590 11,355,904 12.485 9.174 9.174 9.189 9.101 9.277 1,239,326 9.1630 0.81%
2015-06-10 0 12.40 12.40 12.42 12.34 12.50 705,552 8,747,229 12.398 9.101 9.101 9.116 9.057 9.174 961,322 9.0992 0.16%
2015-06-09 0 12.38 12.38 12.40 12.04 12.44 1,708,340 20,848,514 12.204 9.086 9.086 9.101 8.837 9.130 2,327,632 8.9570 -0.32%
2015-06-08 0 12.42 12.40 12.42 12.10 12.60 1,013,000 12,503,840 12.343 9.116 9.101 9.116 8.881 9.248 1,380,224 9.0593 2.31%
2015-06-05 0 12.14 12.14 12.20 12.08 12.40 1,105,530 13,486,726 12.199 8.910 8.910 8.954 8.866 9.101 1,506,297 8.9536 -2.88%
2015-06-04 0 12.50 12.50 12.52 12.26 12.52 1,439,360 17,875,015 12.419 9.174 9.174 9.189 8.998 9.189 1,961,144 9.1146 0.00%
2015-06-03 0 12.50 12.50 12.52 12.30 12.62 1,074,000 13,391,490 12.469 9.174 9.174 9.189 9.027 9.262 1,463,337 9.1513 -0.48%
2015-06-02 0 12.56 12.52 12.56 12.50 12.86 1,015,000 12,798,811 12.610 9.218 9.189 9.218 9.174 9.438 1,382,949 9.2547 -1.10%
2015-06-01 0 12.70 12.68 12.74 12.40 12.84 1,898,000 23,985,370 12.637 9.321 9.306 9.350 9.101 9.424 2,586,046 9.2749 0.00%
2015-05-29 0 12.70 12.58 12.80 12.34 12.78 1,679,000 21,071,940 12.550 9.321 9.233 9.394 9.057 9.380 2,287,656 9.2111 1.76%
2015-05-28 0 12.48 12.44 12.48 12.30 12.90 1,269,991 15,993,064 12.593 9.160 9.130 9.160 9.027 9.468 1,730,377 9.2425 0.16%
2015-05-27 0 12.46 12.42 12.52 12.30 12.62 2,161,615 26,963,631 12.474 9.145 9.116 9.189 9.027 9.262 2,945,224 9.1550 0.48%
2015-05-26 0 12.40 12.34 12.50 12.22 12.64 3,205,529 39,935,923 12.458 9.101 9.057 9.174 8.969 9.277 4,367,569 9.1437 -0.96%
2015-05-22 0 12.52 12.42 12.56 12.26 12.66 1,344,000 16,807,920 12.506 9.189 9.116 9.218 8.998 9.292 1,831,215 9.1786 -0.95%
2015-05-21 0 12.64 12.64 12.66 12.42 12.66 525,000 6,582,940 12.539 9.277 9.277 9.292 9.116 9.292 715,318 9.2028 1.12%
2015-05-20 0 12.50 12.44 12.50 12.46 12.76 727,850 9,129,730 12.543 9.174 9.130 9.174 9.145 9.365 991,704 9.2061 -0.79%
2015-05-19 0 12.60 12.56 12.60 12.36 12.64 1,055,000 13,158,640 12.473 9.248 9.218 9.248 9.071 9.277 1,437,449 9.1542 0.96%
2015-05-18 0 12.48 12.44 12.52 12.40 12.90 811,760 10,203,130 12.569 9.160 9.130 9.189 9.101 9.468 1,106,032 9.2250 -0.79%
2015-05-15 0 12.58 12.56 12.58 12.54 12.84 287,000 3,627,940 12.641 9.233 9.218 9.233 9.204 9.424 391,041 9.2777 -0.79%
2015-05-14 0 12.68 12.66 12.70 12.68 13.12 486,000 6,270,560 12.902 9.306 9.292 9.321 9.306 9.629 662,180 9.4696 -2.46%
2015-05-13 0 13.00 13.00 13.02 12.90 13.18 316,400 4,114,036 13.003 9.541 9.541 9.556 9.468 9.673 431,099 9.5431 -0.15%
2015-05-12 0 13.02 13.00 13.02 13.00 13.26 833,980 10,923,282 13.098 9.556 9.541 9.556 9.541 9.732 1,136,307 9.6130 -1.36%
2015-05-11 0 13.20 13.16 13.20 12.56 13.22 805,927 10,385,289 12.886 9.688 9.659 9.688 9.218 9.703 1,098,084 9.4576 3.61%
2015-05-08 0 12.84 12.78 12.80 12.20 12.84 828,000 10,427,400 12.593 9.350 9.307 9.321 8.884 9.350 1,137,014 9.1709 5.94%
2015-05-07 0 12.12 12.10 12.14 12.04 12.86 1,033,000 12,728,460 12.322 8.826 8.811 8.841 8.768 9.365 1,418,522 8.9730 -5.16%
2015-05-06 0 12.78 12.72 12.82 12.60 13.08 869,000 11,118,760 12.795 9.307 9.263 9.336 9.176 9.525 1,193,316 9.3175 -0.78%
2015-05-05 0 12.88 12.78 12.88 12.40 13.04 1,120,601 14,239,992 12.707 9.380 9.307 9.380 9.030 9.496 1,538,816 9.2539 0.78%
2015-05-04 0 12.78 12.78 12.80 12.70 13.26 937,000 12,154,780 12.972 9.307 9.307 9.321 9.248 9.656 1,286,694 9.4465 -2.59%
2015-04-30 0 13.12 13.10 13.14 13.04 13.28 434,200 5,701,044 13.130 9.554 9.540 9.569 9.496 9.671 596,246 9.5616 -1.35%
2015-04-29 0 13.30 13.30 13.32 13.12 13.46 546,680 7,226,374 13.219 9.685 9.685 9.700 9.554 9.802 750,704 9.6261 -0.30%
2015-04-28 0 13.34 13.22 13.34 13.10 13.80 874,870 11,724,090 13.401 9.714 9.627 9.714 9.540 10.05 1,201,377 9.7589 -2.49%
2015-04-27 0 13.68 13.56 13.68 12.98 13.70 3,521,000 46,566,910 13.225 9.962 9.875 9.962 9.452 9.977 4,835,058 9.6311 2.86%
2015-04-24 0 13.30 13.26 13.30 13.12 13.60 608,031 8,042,022 13.226 9.685 9.656 9.685 9.554 9.904 834,952 9.6317 0.00%
2015-04-23 0 13.30 13.28 13.46 13.22 13.90 1,936,620 25,983,724 13.417 9.685 9.671 9.802 9.627 10.12 2,659,378 9.7706 -2.21%
2015-04-22 0 13.60 13.50 13.60 12.90 13.66 2,934,380 38,984,383 13.285 9.904 9.831 9.904 9.394 9.948 4,029,508 9.6747 3.03%
2015-04-21 0 13.20 13.16 13.20 13.00 13.42 2,003,820 26,426,070 13.188 9.613 9.583 9.613 9.467 9.773 2,751,657 9.6037 1.54%
2015-04-20 0 13.00 13.00 13.02 12.98 13.90 1,666,000 22,017,340 13.216 9.467 9.467 9.481 9.452 10.12 2,287,761 9.6240 -5.52%
2015-04-17 0 13.76 13.68 13.80 13.60 14.20 1,164,000 15,977,752 13.727 10.02 9.962 10.05 9.904 10.34 1,598,412 9.9960 -1.43%
2015-04-16 0 13.96 13.76 13.96 13.40 14.10 1,273,380 17,493,108 13.738 10.17 10.02 10.17 9.758 10.27 1,748,613 10.004 -0.29%
2015-04-15 0 14.00 13.82 14.00 13.22 14.00 2,406,673 32,950,960 13.691 10.20 10.06 10.20 9.627 10.20 3,304,857 9.9705 3.70%
2015-04-14 0 13.50 13.36 13.50 13.14 14.78 5,074,910 71,008,680 13.992 9.831 9.729 9.831 9.569 10.76 6,968,896 10.189 -3.57%
2015-04-13 0 14.00 13.98 14.08 13.68 14.40 3,207,380 44,839,258 13.980 10.20 10.18 10.25 9.962 10.49 4,404,393 10.181 3.55%
2015-04-10 0 13.52 13.42 13.52 12.50 13.56 2,909,340 38,256,094 13.149 9.846 9.773 9.846 9.103 9.875 3,995,123 9.5757 4.48%
2015-04-09 0 12.94 12.78 12.98 12.42 14.82 5,461,315 72,127,257 13.207 9.423 9.307 9.452 9.045 10.79 7,499,510 9.6176 4.19%
2015-04-08 0 12.42 12.34 12.42 12.34 13.20 4,247,880 53,927,052 12.695 9.045 8.986 9.045 8.986 9.613 5,833,214 9.2448 0.00%
2015-04-02 0 12.42 12.36 12.42 12.16 12.62 3,057,560 38,184,725 12.489 9.045 9.001 9.045 8.855 9.190 4,198,659 9.0945 2.14%
2015-04-01 0 12.16 12.08 12.16 11.44 12.28 3,289,499 38,981,969 11.850 8.855 8.797 8.855 8.331 8.943 4,517,159 8.6298 6.67%
2015-03-31 0 11.40 11.34 11.40 10.90 11.42 1,942,000 21,717,660 11.183 8.302 8.258 8.302 7.938 8.316 2,666,766 8.1438 2.89%
2015-03-30 0 11.08 11.00 11.08 10.78 11.20 1,772,000 19,361,300 10.926 8.069 8.010 8.069 7.850 8.156 2,433,321 7.9567 2.59%
2015-03-27 0 10.80 10.80 10.82 10.74 11.04 819,970 8,908,555 10.864 7.865 7.865 7.879 7.821 8.040 1,125,988 7.9118 -2.00%
2015-03-26 0 11.02 11.02 11.08 10.96 11.06 865,000 9,513,040 10.998 8.025 8.025 8.069 7.981 8.054 1,187,823 8.0088 -1.08%
2015-03-25 0 11.14 11.14 11.18 10.94 11.20 820,000 9,127,760 11.131 8.112 8.112 8.142 7.967 8.156 1,126,029 8.1062 1.83%
2015-03-24 0 10.94 10.94 10.96 10.84 10.96 458,941 5,005,882 10.907 7.967 7.967 7.981 7.894 7.981 630,220 7.9431 -0.18%
2015-03-23 0 10.96 10.96 10.98 10.88 11.00 318,000 3,481,120 10.947 7.981 7.981 7.996 7.923 8.010 436,679 7.9718 1.11%
2015-03-20 0 10.84 10.82 10.98 10.68 11.00 1,186,000 12,801,620 10.794 7.894 7.879 7.996 7.777 8.010 1,628,622 7.8604 -0.55%
2015-03-19 0 10.90 10.90 10.92 10.66 10.92 665,000 7,186,830 10.807 7.938 7.938 7.952 7.763 7.952 913,182 7.8701 2.25%
2015-03-18 0 10.66 10.66 10.70 10.56 10.80 1,197,482 12,747,221 10.645 7.763 7.763 7.792 7.690 7.865 1,644,389 7.7519 -0.56%
2015-03-17 0 10.72 10.72 10.78 10.58 10.78 827,950 8,825,139 10.659 7.807 7.807 7.850 7.705 7.850 1,136,946 7.7621 1.90%
2015-03-16 0 10.52 10.52 10.70 10.04 10.72 2,785,000 28,998,940 10.413 7.661 7.661 7.792 7.311 7.807 3,824,378 7.5827 0.77%
2015-03-13 0 10.44 10.40 10.46 10.16 10.46 280,340 2,892,608 10.318 7.603 7.574 7.617 7.399 7.617 384,965 7.5140 1.16%
2015-03-12 0 10.32 10.30 10.38 10.12 10.40 172,436 1,767,657 10.251 7.515 7.501 7.559 7.370 7.574 236,790 7.4651 1.57%
2015-03-11 0 10.16 10.20 10.22 10.00 10.50 557,000 5,702,840 10.238 7.399 7.428 7.442 7.282 7.646 764,876 7.4559 -0.39%
2015-03-10 0 10.20 10.20 10.26 10.18 10.46 174,000 1,793,520 10.308 7.428 7.428 7.472 7.413 7.617 238,938 7.5062 -0.58%
2015-03-09 0 10.26 10.22 10.32 10.18 10.30 70,000 717,580 10.251 7.472 7.442 7.515 7.413 7.501 96,124 7.4651 0.00%
2015-03-06 0 10.26 10.26 10.30 10.06 10.58 522,845 5,361,539 10.255 7.472 7.472 7.501 7.326 7.705 717,974 7.4676 0.00%
2015-03-05 0 10.26 10.24 10.30 10.14 10.32 180,750 1,853,465 10.254 7.472 7.457 7.501 7.384 7.515 248,207 7.4674 -0.97%
2015-03-04 0 10.36 10.32 10.36 10.30 10.46 301,388 3,109,740 10.318 7.544 7.515 7.544 7.501 7.617 413,868 7.5138 -0.19%
2015-03-03 0 10.38 10.30 10.40 10.04 10.54 737,000 7,566,000 10.266 7.559 7.501 7.574 7.311 7.675 1,012,053 7.4759 -0.76%
2015-03-02 0 10.46 10.40 10.46 10.30 10.94 770,000 8,139,400 10.571 7.617 7.574 7.617 7.501 7.967 1,057,368 7.6978 -2.06%
2015-02-27 0 10.68 10.70 10.72 10.36 11.08 943,000 10,029,980 10.636 7.777 7.792 7.807 7.544 8.069 1,294,933 7.7456 1.33%
2015-02-26 0 10.54 10.52 10.54 10.48 10.70 604,000 6,348,260 10.510 7.675 7.661 7.675 7.632 7.792 829,416 7.6539 -1.50%
2015-02-25 0 10.70 10.70 10.76 10.68 10.84 116,000 1,247,780 10.757 7.792 7.792 7.836 7.777 7.894 159,292 7.8333 -1.11%
2015-02-24 0 10.82 10.82 10.86 10.60 10.86 201,000 2,170,800 10.800 7.879 7.879 7.909 7.719 7.909 276,014 7.8648 1.69%
2015-02-23 0 10.64 10.64 10.66 10.50 10.68 37,000 393,160 10.626 7.748 7.748 7.763 7.646 7.777 50,809 7.7381 0.38%
2015-02-18 0 10.60 10.60 10.72 10.50 10.78 123,807 1,303,652 10.530 7.719 7.719 7.807 7.646 7.850 170,012 7.6680 0.76%
2015-02-17 0 10.52 10.50 10.52 10.50 10.54 163,000 1,713,140 10.510 7.661 7.646 7.661 7.646 7.675 223,833 7.6537 0.19%
2015-02-16 0 10.50 10.50 10.52 10.32 10.52 867,000 9,104,020 10.501 7.646 7.646 7.661 7.515 7.661 1,190,569 7.6468 0.00%
2015-02-13 0 10.50 10.50 10.52 10.44 10.52 847,340 8,901,382 10.505 7.646 7.646 7.661 7.603 7.661 1,163,572 7.6500 -0.19%
2015-02-12 0 10.52 10.50 10.52 10.38 10.52 172,000 1,802,320 10.479 7.661 7.646 7.661 7.559 7.661 236,191 7.6308 -0.19%
2015-02-11 0 10.54 10.42 10.54 10.36 10.60 220,000 2,313,860 10.518 7.675 7.588 7.675 7.544 7.719 302,105 7.6591 0.00%
2015-02-10 0 10.54 10.52 10.56 10.30 10.56 755,000 7,876,950 10.433 7.675 7.661 7.690 7.501 7.690 1,036,770 7.5976 0.96%
2015-02-09 0 10.44 10.44 10.50 10.10 10.76 1,580,000 16,683,580 10.559 7.603 7.603 7.646 7.355 7.836 2,169,665 7.6895 0.58%
2015-02-06 0 10.38 10.38 10.40 10.28 10.50 373,000 3,876,300 10.392 7.559 7.559 7.574 7.486 7.646 512,206 7.5679 -0.95%
2015-02-05 0 10.48 10.40 10.50 9.890 10.50 2,129,000 21,963,420 10.316 7.632 7.574 7.646 7.202 7.646 2,923,555 7.5126 3.15%
2015-02-04 0 10.16 10.16 10.18 9.950 10.20 411,000 4,167,970 10.141 7.399 7.399 7.413 7.246 7.428 564,388 7.3849 1.80%
2015-02-03 0 9.980 9.980 10.06 9.870 10.14 1,273,000 12,729,470 9.9996 7.268 7.268 7.326 7.188 7.384 1,748,091 7.2819 -0.60%
2015-02-02 0 10.04 10.02 10.12 9.960 10.14 180,000 1,812,380 10.069 7.311 7.297 7.370 7.253 7.384 247,177 7.3323 -0.99%
2015-01-30 0 10.14 10.08 10.14 10.00 10.22 666,000 6,724,220 10.096 7.384 7.340 7.384 7.282 7.442 914,555 7.3524 0.00%
2015-01-29 0 10.14 10.10 10.12 9.900 10.14 600,360 6,010,127 10.011 7.384 7.355 7.370 7.209 7.384 824,418 7.2901 2.74%
2015-01-28 0 9.870 9.860 9.910 9.770 9.990 477,970 4,715,614 9.8659 7.188 7.180 7.217 7.115 7.275 656,351 7.1846 0.41%
2015-01-27 0 9.830 9.810 9.820 9.750 9.990 1,169,000 11,498,460 9.8362 7.158 7.144 7.151 7.100 7.275 1,605,278 7.1629 -1.40%
2015-01-26 0 9.970 9.950 9.970 9.790 10.08 1,163,000 11,445,340 9.8412 7.260 7.246 7.260 7.129 7.340 1,597,038 7.1666 -0.50%
2015-01-23 0 10.02 9.980 10.02 9.900 10.20 1,143,946 11,472,674 10.029 7.297 7.268 7.297 7.209 7.428 1,570,873 7.3034 -0.60%
2015-01-22 0 10.08 10.02 10.10 9.950 10.42 2,438,000 24,561,650 10.075 7.340 7.297 7.355 7.246 7.588 3,347,876 7.3365 -4.00%
2015-01-21 0 10.50 10.46 10.50 10.30 10.56 789,030 8,278,235 10.492 7.646 7.617 7.646 7.501 7.690 1,083,501 7.6403 -0.76%
2015-01-20 0 10.58 10.50 10.58 10.14 10.58 368,000 3,827,620 10.401 7.705 7.646 7.705 7.384 7.705 505,340 7.5743 3.73%
2015-01-19 0 10.20 10.20 10.24 10.16 10.30 286,000 2,919,900 10.209 7.428 7.428 7.457 7.399 7.501 392,737 7.4347 -1.54%
2015-01-16 0 10.36 10.36 10.44 10.14 10.50 1,216,387 12,533,915 10.304 7.544 7.544 7.603 7.384 7.646 1,670,350 7.5038 -0.38%
2015-01-15 0 10.40 10.38 10.40 10.24 10.48 446,000 4,621,040 10.361 7.574 7.559 7.574 7.457 7.632 612,450 7.5452 1.36%
2015-01-14 0 10.26 10.20 10.30 10.08 10.30 654,000 6,670,260 10.199 7.472 7.428 7.501 7.340 7.501 898,077 7.4273 0.79%
2015-01-13 0 10.18 10.14 10.18 10.04 10.50 2,638,000 26,922,420 10.206 7.413 7.384 7.413 7.311 7.646 3,622,517 7.4320 -0.59%
2015-01-12 0 10.24 10.24 10.28 10.02 10.44 662,000 6,782,140 10.245 7.457 7.457 7.486 7.297 7.603 909,062 7.4606 -0.97%
2015-01-09 0 10.34 10.28 10.34 10.24 10.38 196,000 2,023,660 10.325 7.530 7.486 7.530 7.457 7.559 269,148 7.5188 0.00%
2015-01-08 0 10.34 10.30 10.34 10.12 10.42 156,000 1,609,240 10.316 7.530 7.501 7.530 7.370 7.588 214,220 7.5121 0.39%
2015-01-07 0 10.30 10.28 10.34 9.960 10.40 2,142,228 21,634,596 10.099 7.501 7.486 7.530 7.253 7.574 2,941,720 7.3544 -0.19%
2015-01-06 0 10.32 10.30 10.32 10.00 10.78 1,812,000 18,826,860 10.390 7.515 7.501 7.515 7.282 7.850 2,488,249 7.5663 0.39%
2015-01-05 0 10.28 10.26 10.28 10.04 10.40 923,105 9,395,875 10.179 7.486 7.472 7.486 7.311 7.574 1,267,613 7.4123 -0.58%
2015-01-02 0 10.34 10.30 10.40 10.26 10.90 1,347,000 14,099,020 10.467 7.530 7.501 7.574 7.472 7.938 1,849,708 7.6223 -4.08%
2014-12-31 0 10.78 10.64 10.92 9.970 10.92 1,041,000 10,776,540 10.352 7.850 7.748 7.952 7.260 7.952 1,429,507 7.5386 4.46%
2014-12-30 0 10.32 10.30 10.32 10.02 10.40 378,000 3,879,540 10.263 7.515 7.501 7.515 7.297 7.574 519,072 7.4740 0.58%
2014-12-29 0 10.26 10.20 10.26 9.900 10.26 1,643,723 16,606,286 10.103 7.472 7.428 7.472 7.209 7.472 2,257,170 7.3571 1.79%
2014-12-24 0 10.08 10.00 10.10 9.850 10.08 540,000 5,362,870 9.9312 7.340 7.282 7.355 7.173 7.340 741,531 7.2322 1.92%
2014-12-23 0 9.890 9.820 9.920 9.590 9.920 766,540 7,468,872 9.7436 7.202 7.151 7.224 6.984 7.224 1,052,617 7.0955 -0.50%
2014-12-22 0 9.940 9.810 9.940 9.810 10.24 1,955,000 19,410,140 9.9285 7.239 7.144 7.239 7.144 7.457 2,684,617 7.2301 -0.10%
2014-12-19 0 9.950 9.840 9.950 9.800 10.00 1,017,000 10,000,000 9.8328 7.246 7.166 7.246 7.137 7.282 1,396,550 7.1605 -0.40%
2014-12-18 0 9.990 9.990 10.04 9.860 10.24 1,399,000 14,017,360 10.020 7.275 7.275 7.311 7.180 7.457 1,921,115 7.2965 0.10%
2014-12-17 0 9.980 9.980 10.00 9.890 10.30 1,109,610 11,118,930 10.021 7.268 7.268 7.282 7.202 7.501 1,523,723 7.2972 -2.54%
2014-12-16 0 10.24 10.12 10.28 10.12 10.36 741,000 7,564,740 10.209 7.457 7.370 7.486 7.370 7.544 1,017,546 7.4343 0.39%
2014-12-15 0 10.20 10.20 10.24 9.920 10.52 2,544,578 25,777,029 10.130 7.428 7.428 7.457 7.224 7.661 3,494,229 7.3770 -3.77%
2014-12-12 0 10.60 10.60 10.64 10.02 10.64 2,097,000 21,794,610 10.393 7.719 7.719 7.748 7.297 7.748 2,879,613 7.5686 3.92%
2014-12-11 0 10.20 10.20 10.26 10.10 10.52 1,208,000 12,299,120 10.181 7.428 7.428 7.472 7.355 7.661 1,658,833 7.4143 -2.86%
2014-12-10 0 10.50 10.44 10.50 9.990 10.60 1,206,000 12,445,451 10.320 7.646 7.603 7.646 7.275 7.719 1,656,086 7.5150 4.58%
2014-12-09 0 10.04 10.02 10.14 9.980 10.58 1,760,770 18,010,323 10.229 7.311 7.297 7.384 7.268 7.705 2,417,900 7.4487 -4.02%
2014-12-08 0 10.46 10.36 10.48 10.12 10.80 714,170 7,387,697 10.344 7.617 7.544 7.632 7.370 7.865 980,702 7.5331 -2.24%
2014-12-05 0 10.70 10.70 10.78 10.64 11.00 446,340 4,795,264 10.744 7.792 7.792 7.850 7.748 8.010 612,917 7.8237 -2.73%
2014-12-04 0 11.00 11.00 11.04 10.56 11.26 4,330,030 47,386,921 10.944 8.010 8.010 8.040 7.690 8.200 5,946,022 7.9695 1.10%
2014-12-03 0 10.88 10.88 10.92 10.86 11.34 1,648,200 18,357,480 11.138 7.923 7.923 7.952 7.909 8.258 2,263,318 8.1109 -4.73%
2014-12-02 0 11.42 11.40 11.44 11.32 11.44 928,000 10,565,020 11.385 8.316 8.302 8.331 8.243 8.331 1,274,335 8.2906 0.71%
2014-12-01 0 11.34 11.22 11.34 10.70 11.36 1,341,000 14,783,960 11.025 8.258 8.171 8.258 7.792 8.273 1,841,469 8.0284 1.07%
2014-11-28 0 11.22 11.22 11.30 11.18 11.58 476,900 5,364,590 11.249 8.171 8.171 8.229 8.142 8.433 654,882 8.1917 -3.11%
2014-11-27 0 11.58 11.50 11.58 11.16 11.58 1,240,866 14,122,249 11.381 8.433 8.375 8.433 8.127 8.433 1,703,964 8.2879 1.76%
2014-11-26 0 11.38 11.32 11.40 11.10 11.50 397,282 4,482,676 11.283 8.287 8.243 8.302 8.083 8.375 545,550 8.2168 0.18%
2014-11-25 0 11.36 11.26 11.40 11.08 11.40 507,000 5,721,280 11.285 8.273 8.200 8.302 8.069 8.302 696,215 8.2177 1.79%
2014-11-24 0 11.16 11.16 11.24 11.06 11.40 591,912 6,648,743 11.233 8.127 8.127 8.185 8.054 8.302 812,817 8.1799 -2.11%
2014-11-21 0 11.40 11.36 11.40 11.02 11.60 498,410 5,689,135 11.415 8.302 8.273 8.302 8.025 8.447 684,420 8.3124 0.88%
2014-11-20 0 11.30 11.26 11.40 11.30 11.62 169,000 1,921,100 11.367 8.229 8.200 8.302 8.229 8.462 232,072 8.2780 -0.18%
2014-11-19 0 11.32 11.34 11.38 11.26 11.68 681,000 7,749,480 11.380 8.243 8.258 8.287 8.200 8.506 935,153 8.2869 -4.39%
2014-11-18 0 11.84 11.84 11.98 11.74 12.00 455,000 5,409,280 11.889 8.622 8.622 8.724 8.549 8.739 624,809 8.6575 -0.34%
2014-11-17 0 11.88 11.86 11.90 11.80 11.98 390,002 4,634,882 11.884 8.651 8.637 8.666 8.593 8.724 535,553 8.6544 1.37%
2014-11-14 0 11.72 11.70 11.74 11.56 12.02 353,000 4,126,810 11.691 8.535 8.520 8.549 8.418 8.753 484,742 8.5134 -1.84%
2014-11-13 0 11.94 11.86 11.94 11.72 12.08 699,885 8,321,045 11.889 8.695 8.637 8.695 8.535 8.797 961,086 8.6580 0.84%
2014-11-12 0 11.84 11.84 11.94 11.84 12.20 651,000 7,827,420 12.024 8.622 8.622 8.695 8.622 8.884 893,957 8.7559 -0.50%
2014-11-11 0 11.90 11.86 11.90 11.80 12.50 699,650 8,467,687 12.103 8.666 8.637 8.666 8.593 9.103 960,763 8.8135 -3.25%
2014-11-10 0 12.30 12.16 12.30 11.76 12.40 1,876,342 22,599,812 12.045 8.957 8.855 8.957 8.564 9.030 2,576,604 8.7712 4.24%
2014-11-07 0 11.80 11.76 11.80 11.20 11.90 1,701,000 19,855,340 11.673 8.593 8.564 8.593 8.156 8.666 2,335,823 8.5004 4.42%
2014-11-06 0 11.30 11.30 11.32 11.20 11.40 682,000 7,701,840 11.293 8.229 8.229 8.243 8.156 8.302 936,526 8.2238 -0.35%
2014-11-05 0 11.34 11.30 11.34 11.14 11.38 511,000 5,774,780 11.301 8.258 8.229 8.258 8.112 8.287 701,708 8.2296 0.18%
2014-11-04 0 11.32 11.30 11.32 11.04 11.32 1,654,401 18,583,772 11.233 8.243 8.229 8.243 8.040 8.243 2,271,833 8.1801 1.80%
2014-11-03 0 11.12 11.10 11.12 10.84 11.14 1,319,851 14,568,715 11.038 8.098 8.083 8.098 7.894 8.112 1,812,427 8.0382 2.21%
2014-10-31 0 10.88 10.78 10.88 10.48 10.88 660,000 7,041,580 10.669 7.923 7.850 7.923 7.632 7.923 906,316 7.7695 2.26%
2014-10-30 0 10.64 10.60 10.64 10.38 10.66 1,025,729 10,814,774 10.544 7.748 7.719 7.748 7.559 7.763 1,408,537 7.6780 -1.48%
2014-10-29 0 10.80 10.78 10.80 10.48 11.00 481,121 5,167,387 10.740 7.865 7.850 7.865 7.632 8.010 660,678 7.8213 -1.10%
2014-10-28 0 10.92 10.90 10.92 10.64 10.92 775,000 8,374,020 10.805 7.952 7.938 7.952 7.748 7.952 1,064,235 7.8686 0.37%
2014-10-27 0 10.88 10.78 10.90 10.66 11.10 616,000 6,724,500 10.916 7.923 7.850 7.938 7.763 8.083 845,895 7.9496 -0.37%
2014-10-24 0 10.92 10.76 10.94 10.74 11.00 760,000 8,263,840 10.873 7.952 7.836 7.967 7.821 8.010 1,043,636 7.9183 1.11%
2014-10-23 0 10.80 10.70 10.80 10.60 11.10 858,000 9,294,120 10.832 7.865 7.792 7.865 7.719 8.083 1,178,211 7.8883 -2.17%
2014-10-22 0 11.04 10.94 11.04 10.94 11.20 586,000 6,460,540 11.025 8.040 7.967 8.040 7.967 8.156 804,699 8.0285 -0.36%
2014-10-21 0 11.08 11.00 11.08 10.52 11.18 3,030,360 33,162,509 10.943 8.069 8.010 8.069 7.661 8.142 4,161,308 7.9693 4.14%
2014-10-20 0 10.64 10.64 10.68 10.52 10.82 311,000 3,314,540 10.658 7.748 7.748 7.777 7.661 7.879 427,067 7.7612 -0.93%
2014-10-17 0 10.74 10.68 10.74 10.32 10.80 1,086,000 11,602,060 10.683 7.821 7.777 7.821 7.515 7.865 1,491,302 7.7798 2.87%
2014-10-16 0 10.44 10.36 10.50 10.30 10.98 1,542,260 16,390,567 10.628 7.603 7.544 7.646 7.501 7.996 2,117,840 7.7393 -1.51%
2014-10-15 0 10.60 10.56 10.60 10.24 10.60 1,242,510 12,989,717 10.454 7.719 7.690 7.719 7.457 7.719 1,706,222 7.6131 3.72%
2014-10-14 0 10.22 10.22 10.24 10.10 10.26 327,000 3,341,400 10.218 7.442 7.442 7.457 7.355 7.472 449,038 7.4412 -0.39%
2014-10-13 0 10.26 10.24 10.26 10.18 10.34 887,000 9,120,200 10.282 7.472 7.457 7.472 7.413 7.530 1,218,034 7.4876 -0.58%
2014-10-10 0 10.32 10.30 10.32 10.12 10.32 790,555 8,091,356 10.235 7.515 7.501 7.515 7.370 7.515 1,085,595 7.4534 1.78%
2014-10-09 0 10.14 10.12 10.14 10.12 10.26 1,211,100 12,263,766 10.126 7.384 7.370 7.384 7.370 7.472 1,663,090 7.3741 -0.59%
2014-10-08 0 10.20 10.18 10.24 10.12 10.38 817,000 8,381,160 10.258 7.428 7.413 7.457 7.370 7.559 1,121,909 7.4704 -0.97%
2014-10-07 0 10.30 10.30 10.32 9.980 10.44 540,750 5,587,365 10.333 7.501 7.501 7.515 7.268 7.603 742,561 7.5245 -0.19%
2014-10-06 0 10.32 10.30 10.32 10.16 10.38 131,252 1,352,730 10.306 7.515 7.501 7.515 7.399 7.559 180,236 7.5053 0.19%
2014-10-03 0 10.30 10.30 10.32 10.18 10.38 1,025,000 10,541,340 10.284 7.501 7.501 7.515 7.413 7.559 1,407,536 7.4892 -1.53%
2014-09-30 0 10.46 10.40 10.48 9.900 10.48 1,033,000 10,481,180 10.146 7.617 7.574 7.632 7.209 7.632 1,418,522 7.3888 1.36%
2014-09-29 0 10.32 10.24 10.36 9.860 10.36 998,000 10,061,420 10.082 7.515 7.457 7.544 7.180 7.544 1,370,459 7.3416 0.39%
2014-09-26 0 10.28 10.22 10.30 10.12 10.48 218,000 2,230,380 10.231 7.486 7.442 7.501 7.370 7.632 299,359 7.4505 0.00%
2014-09-25 0 10.28 10.26 10.36 10.26 10.38 363,000 3,743,220 10.312 7.486 7.472 7.544 7.472 7.559 498,474 7.5094 -0.77%
2014-09-24 0 10.36 10.36 10.46 10.32 10.48 60,000 622,800 10.380 7.544 7.544 7.617 7.515 7.632 82,392 7.5590 -1.33%
2014-09-23 0 10.50 10.38 10.54 10.24 10.54 879,100 9,083,164 10.332 7.646 7.559 7.675 7.457 7.675 1,207,185 7.5243 1.55%
2014-09-22 0 10.34 10.32 10.34 10.22 10.38 304,000 3,133,820 10.309 7.530 7.515 7.530 7.442 7.559 417,455 7.5070 0.00%
2014-09-19 0 10.34 10.34 10.40 10.16 10.64 1,101,000 11,466,840 10.415 7.530 7.530 7.574 7.399 7.748 1,511,900 7.5844 1.37%
2014-09-18 0 10.20 10.20 10.22 9.970 10.24 758,000 7,691,910 10.148 7.428 7.428 7.442 7.260 7.457 1,040,890 7.3897 1.59%
2014-09-17 0 10.04 10.04 10.06 9.990 10.16 579,300 5,817,365 10.042 7.311 7.311 7.326 7.275 7.399 795,498 7.3129 0.40%
2014-09-16 0 10.00 9.980 10.00 9.960 10.14 466,390 4,668,460 10.010 7.282 7.268 7.282 7.253 7.384 640,449 7.2893 -1.38%
2014-09-15 0 10.14 10.10 10.18 9.920 10.32 614,060 6,203,016 10.102 7.384 7.355 7.413 7.224 7.515 843,231 7.3562 -1.36%
2014-09-12 0 10.28 10.28 10.32 9.980 10.44 1,655,000 16,891,580 10.206 7.486 7.486 7.515 7.268 7.603 2,272,656 7.4325 -1.53%
2014-09-11 0 10.44 10.40 10.44 10.40 10.56 272,700 2,847,930 10.443 7.603 7.574 7.603 7.574 7.690 374,473 7.6052 -0.57%
2014-09-10 0 10.50 10.46 10.50 10.36 10.62 2,247,946 23,606,778 10.501 7.646 7.617 7.646 7.544 7.734 3,086,893 7.6474 -0.76%
2014-09-08 0 10.58 10.56 10.62 10.44 10.74 676,000 7,154,200 10.583 7.705 7.690 7.734 7.603 7.821 928,287 7.7069 -0.56%
2014-09-05 0 10.64 10.54 10.66 10.32 10.76 639,000 6,740,120 10.548 7.748 7.675 7.763 7.515 7.836 877,479 7.6812 0.95%
2014-09-04 0 10.54 10.52 10.60 10.50 10.80 559,000 5,938,660 10.624 7.675 7.661 7.719 7.646 7.865 767,622 7.7364 -2.41%
2014-09-03 0 10.80 10.78 10.80 10.58 10.80 851,526 9,119,546 10.710 7.865 7.850 7.865 7.705 7.865 1,169,320 7.7990 1.31%
2014-09-02 0 10.66 10.66 10.68 10.54 10.80 957,000 10,257,250 10.718 7.763 7.763 7.777 7.675 7.865 1,314,158 7.8052 1.14%
2014-09-01 0 10.54 10.46 10.54 10.20 10.58 636,000 6,619,880 10.409 7.675 7.617 7.675 7.428 7.705 873,359 7.5798 3.13%
2014-08-29 0 10.22 10.22 10.24 10.00 10.36 1,481,510 15,011,020 10.132 7.442 7.442 7.457 7.282 7.544 2,034,418 7.3785 0.59%
2014-08-28 0 10.16 10.12 10.14 10.12 10.40 1,155,000 11,901,960 10.305 7.399 7.370 7.384 7.370 7.574 1,586,053 7.5041 -2.68%
2014-08-27 0 10.44 10.32 10.44 10.30 10.62 1,418,000 14,845,060 10.469 7.603 7.515 7.603 7.501 7.734 1,947,206 7.6238 -0.76%
2014-08-26 0 10.52 10.48 10.54 10.32 10.60 3,292,986 34,592,834 10.505 7.661 7.632 7.675 7.515 7.719 4,521,948 7.6500 0.00%
2014-08-25 0 10.52 10.52 10.54 10.14 10.72 1,916,000 20,219,600 10.553 7.661 7.661 7.675 7.384 7.807 2,631,062 7.6850 3.14%
2014-08-22 0 10.20 10.20 10.24 10.08 10.38 4,216,211 42,983,375 10.195 7.428 7.428 7.457 7.340 7.559 5,789,726 7.4241 -0.39%
2014-08-21 0 10.24 10.20 10.24 9.650 10.24 6,981,092 69,422,700 9.9444 7.457 7.428 7.457 7.027 7.457 9,586,476 7.2417 5.13%
2014-08-20 0 9.740 9.680 9.750 9.480 9.740 4,811,200 45,657,802 9.4899 7.093 7.049 7.100 6.904 7.093 6,606,768 6.9108 1.88%
2014-08-19 0 9.560 9.500 9.560 9.290 9.560 1,430,000 13,423,460 9.3870 6.962 6.918 6.962 6.765 6.962 1,963,684 6.8359 3.46%
2014-08-18 0 9.240 9.230 9.250 9.180 9.390 1,799,000 16,632,170 9.2452 6.729 6.721 6.736 6.685 6.838 2,470,397 6.7326 -1.18%
2014-08-15 0 9.350 9.350 9.450 9.330 9.470 1,130,000 10,629,190 9.4064 6.809 6.809 6.882 6.794 6.896 1,551,723 6.8499 -0.85%
2014-08-14 0 9.430 9.400 9.490 9.370 9.500 778,141 7,339,914 9.4326 6.867 6.845 6.911 6.823 6.918 1,068,548 6.8691 -0.84%
2014-08-13 0 9.510 9.500 9.520 9.270 9.520 2,537,370 23,844,932 9.3975 6.925 6.918 6.933 6.751 6.933 3,484,331 6.8435 0.32%
2014-08-12 0 9.480 9.380 9.480 9.300 9.490 939,000 8,807,860 9.3800 6.904 6.831 6.904 6.772 6.911 1,289,440 6.8308 -0.11%
2014-08-11 0 9.490 9.460 9.490 9.230 9.580 1,581,600 14,938,013 9.4449 6.911 6.889 6.911 6.721 6.976 2,171,862 6.8780 3.38%
2014-08-08 0 9.180 9.150 9.220 9.090 9.400 1,940,080 17,805,841 9.1779 6.685 6.663 6.714 6.620 6.845 2,664,129 6.6836 -0.22%
2014-08-07 0 9.200 9.190 9.300 9.190 9.500 764,021 7,112,321 9.3091 6.700 6.692 6.772 6.692 6.918 1,049,158 6.7791 -1.08%
2014-08-06 0 9.300 9.300 9.330 9.110 9.320 1,144,000 10,568,950 9.2386 6.772 6.772 6.794 6.634 6.787 1,570,947 6.7278 0.54%
2014-08-05 0 9.250 9.240 9.250 9.210 9.340 476,070 4,408,017 9.2592 6.736 6.729 6.736 6.707 6.802 653,742 6.7427 -0.43%
2014-08-04 0 9.290 9.290 9.310 9.230 9.480 1,062,938 9,926,404 9.3386 6.765 6.765 6.780 6.721 6.904 1,459,633 6.8006 -1.06%
2014-08-01 0 9.390 9.390 9.400 9.350 9.530 287,000 2,703,580 9.4201 6.838 6.838 6.845 6.809 6.940 394,110 6.8600 -0.84%
2014-07-31 0 9.470 9.470 9.480 9.370 9.550 465,000 4,383,920 9.4278 6.896 6.896 6.904 6.823 6.955 638,541 6.8655 -0.32%
2014-07-30 0 9.500 9.460 9.500 9.380 9.680 856,000 8,134,650 9.5031 6.918 6.889 6.918 6.831 7.049 1,175,464 6.9204 0.74%
2014-07-29 0 9.430 9.410 9.450 9.420 9.660 950,000 9,029,560 9.5048 6.867 6.853 6.882 6.860 7.035 1,304,546 6.9216 -1.77%
2014-07-28 0 9.600 9.600 9.620 9.590 9.740 592,000 5,730,470 9.6798 6.991 6.991 7.006 6.984 7.093 812,938 7.0491 -0.83%
2014-07-25 0 9.680 9.620 9.680 9.610 9.780 559,000 5,428,085 9.7103 7.049 7.006 7.049 6.998 7.122 767,622 7.0713 -0.31%
2014-07-24 0 9.710 9.700 9.710 9.550 9.740 998,657 9,615,477 9.6284 7.071 7.064 7.071 6.955 7.093 1,371,362 7.0116 1.15%
2014-07-23 0 9.600 9.600 9.630 9.470 9.770 768,793 7,368,088 9.5840 6.991 6.991 7.013 6.896 7.115 1,055,711 6.9793 -0.93%
2014-07-22 0 9.690 9.610 9.710 9.580 9.820 677,970 6,575,483 9.6988 7.056 6.998 7.071 6.976 7.151 930,992 7.0629 0.94%
2014-07-21 0 9.600 9.580 9.600 9.600 9.760 381,000 3,689,960 9.6849 6.991 6.976 6.991 6.991 7.107 523,191 7.0528 -1.13%
2014-07-18 0 9.710 9.710 9.790 9.700 9.900 261,000 2,553,760 9.7845 7.071 7.071 7.129 7.064 7.209 358,407 7.1253 -0.92%
2014-07-17 0 9.800 9.770 9.800 9.800 9.970 266,000 2,623,800 9.8639 7.137 7.115 7.137 7.137 7.260 365,273 7.1831 -1.11%
2014-07-16 0 9.910 9.900 9.950 9.880 10.00 218,000 2,166,640 9.9387 7.217 7.209 7.246 7.195 7.282 299,359 7.2376 0.20%
2014-07-15 0 9.890 9.870 9.890 9.710 9.890 148,000 1,458,760 9.8565 7.202 7.188 7.202 7.071 7.202 203,234 7.1777 1.44%
2014-07-14 0 9.750 9.720 9.750 9.700 9.880 428,971 4,200,219 9.7914 7.100 7.078 7.100 7.064 7.195 589,065 7.1303 0.52%
2014-07-11 0 9.700 9.700 9.730 9.700 9.830 226,000 2,205,930 9.7608 7.064 7.064 7.086 7.064 7.158 310,345 7.1080 -0.82%
2014-07-10 0 9.780 9.740 9.780 9.730 9.820 338,000 3,302,710 9.7713 7.122 7.093 7.122 7.086 7.151 464,144 7.1157 1.98%
2014-07-09 0 9.590 9.580 9.650 9.520 9.830 696,000 6,745,880 9.6924 6.984 6.976 7.027 6.933 7.158 955,751 7.0582 -2.04%
2014-07-08 0 9.790 9.790 9.800 9.760 9.910 715,000 7,014,280 9.8102 7.129 7.129 7.137 7.107 7.217 981,842 7.1440 -1.90%
2014-07-07 0 9.980 9.970 9.980 9.940 10.08 351,000 3,511,870 10.005 7.268 7.260 7.268 7.239 7.340 481,995 7.2861 -0.10%
2014-07-04 0 9.990 9.970 9.990 9.930 10.02 585,839 5,851,324 9.9879 7.275 7.260 7.275 7.231 7.297 804,478 7.2734 0.50%
2014-07-03 0 9.940 9.940 9.990 9.880 10.06 1,026,000 10,179,830 9.9219 7.239 7.239 7.275 7.195 7.326 1,408,909 7.2253 -0.50%
2014-07-02 0 9.990 9.960 9.990 9.950 10.04 474,100 4,741,720 10.002 7.275 7.253 7.275 7.246 7.311 651,037 7.2833 0.10%
2014-06-30 0 9.980 9.910 10.00 9.840 10.06 245,376 2,451,945 9.9926 7.268 7.217 7.282 7.166 7.326 336,952 7.2768 1.42%
2014-06-27 0 9.840 9.810 9.870 9.810 10.00 407,362 4,025,291 9.8814 7.166 7.144 7.188 7.144 7.282 559,392 7.1958 -0.20%
2014-06-26 0 9.860 9.860 9.900 9.810 9.900 452,000 4,459,510 9.8662 7.180 7.180 7.209 7.144 7.209 620,689 7.1848 -0.30%
2014-06-25 0 9.890 9.860 9.900 9.860 9.960 254,000 2,515,380 9.9031 7.202 7.180 7.209 7.180 7.253 348,794 7.2116 -0.30%
2014-06-24 0 9.920 9.860 9.930 9.860 9.930 141,000 1,394,000 9.8865 7.224 7.180 7.231 7.180 7.231 193,622 7.1996 0.40%
2014-06-23 0 9.880 9.870 9.880 9.880 10.08 547,000 5,427,220 9.9218 7.195 7.188 7.195 7.195 7.340 751,144 7.2253 -1.00%
2014-06-20 0 9.980 9.860 10.00 9.700 10.08 747,550 7,422,368 9.9289 7.268 7.180 7.282 7.064 7.340 1,026,540 7.2305 0.81%
2014-06-19 0 9.900 9.840 9.900 9.750 10.02 1,084,070 10,698,717 9.8690 7.209 7.166 7.209 7.100 7.297 1,488,651 7.1869 -1.79%
2014-06-18 0 10.08 9.990 10.08 9.910 10.10 315,608 3,156,619 10.002 7.340 7.275 7.340 7.217 7.355 433,395 7.2835 0.90%
2014-06-17 0 9.990 9.990 10.00 9.980 10.22 619,000 6,245,850 10.090 7.275 7.275 7.282 7.268 7.442 850,014 7.3479 -1.09%
2014-06-16 0 10.10 10.10 10.12 10.10 10.22 305,000 3,091,720 10.137 7.355 7.355 7.370 7.355 7.442 418,828 7.3818 -0.98%
2014-06-13 0 10.20 10.14 10.20 10.00 10.20 385,000 3,901,600 10.134 7.428 7.384 7.428 7.282 7.428 528,684 7.3798 3.03%
2014-06-12 0 9.900 9.880 9.950 9.880 10.12 1,085,000 10,827,050 9.9788 7.209 7.195 7.246 7.195 7.370 1,489,928 7.2668 -1.79%
2014-06-11 0 10.08 9.970 10.10 9.890 10.12 148,362 1,494,757 10.075 7.340 7.260 7.355 7.202 7.370 203,732 7.3369 0.20%
2014-06-10 0 10.06 10.00 10.18 9.850 10.16 648,000 6,418,710 9.9054 7.326 7.282 7.413 7.173 7.399 889,837 7.2134 0.80%
2014-06-09 0 9.980 9.950 10.10 9.880 10.00 211,350 2,098,881 9.9308 7.268 7.246 7.355 7.195 7.282 290,227 7.2319 -0.20%
2014-06-06 0 10.00 10.00 10.14 9.830 10.18 313,020 3,136,258 10.019 7.282 7.282 7.384 7.158 7.413 429,841 7.2963 0.00%
2014-06-05 0 10.00 9.930 10.04 9.800 10.04 231,000 2,290,350 9.9149 7.282 7.231 7.311 7.137 7.311 317,211 7.2203 1.83%
2014-06-04 0 9.820 9.820 9.850 9.800 10.08 351,000 3,457,010 9.8490 7.151 7.151 7.173 7.137 7.340 481,995 7.1723 -2.00%
2014-06-03 0 10.02 10.02 10.06 9.960 10.30 606,000 6,099,470 10.065 7.297 7.297 7.326 7.253 7.501 832,163 7.3297 -3.09%
2014-05-30 0 10.34 10.10 10.40 9.930 10.40 1,063,000 10,728,240 10.092 7.530 7.355 7.574 7.231 7.574 1,459,718 7.3495 2.38%
2014-05-29 0 10.10 10.00 10.10 9.900 10.10 227,000 2,273,920 10.017 7.355 7.282 7.355 7.209 7.355 311,718 7.2948 1.71%
2014-05-28 0 9.930 9.900 9.950 9.850 10.10 660,000 6,575,520 9.9629 7.231 7.209 7.246 7.173 7.355 906,316 7.2552 -0.70%
2014-05-27 0 10.00 9.970 10.00 9.930 10.14 335,000 3,363,730 10.041 7.282 7.260 7.282 7.231 7.384 460,024 7.3121 -1.38%
2014-05-26 0 10.14 10.08 10.16 9.850 10.32 1,490,000 15,023,850 10.083 7.384 7.340 7.399 7.173 7.515 2,046,077 7.3428 3.05%
2014-05-23 0 9.840 9.810 9.840 9.780 9.900 274,000 2,696,150 9.8400 7.166 7.144 7.166 7.122 7.209 376,258 7.1657 0.00%
2014-05-22 0 9.840 9.770 9.840 9.620 9.900 403,500 3,932,705 9.7465 7.166 7.115 7.166 7.006 7.209 554,089 7.0976 1.76%
2014-05-21 0 9.670 9.600 9.670 9.580 9.720 392,000 3,771,340 9.6208 7.042 6.991 7.042 6.976 7.078 538,297 7.0061 0.00%
2014-05-20 0 9.670 9.670 9.700 9.520 9.790 640,000 6,164,270 9.6317 7.042 7.042 7.064 6.933 7.129 878,852 7.0140 -0.31%
2014-05-19 0 9.700 9.620 9.700 9.510 9.720 188,000 1,815,480 9.6568 7.064 7.006 7.064 6.925 7.078 258,163 7.0323 1.57%
2014-05-16 0 9.550 9.550 9.570 9.490 9.950 1,386,000 13,307,850 9.6016 6.955 6.955 6.969 6.911 7.246 1,903,263 6.9921 -2.05%
2014-05-15 0 9.750 9.750 9.760 9.350 9.750 1,030,075 9,834,432 9.5473 7.100 7.100 7.107 6.809 7.100 1,414,505 6.9526 2.74%
2014-05-14 0 9.490 9.480 9.530 9.230 9.610 1,253,000 11,856,280 9.4623 6.911 6.904 6.940 6.721 6.998 1,720,627 6.8907 0.32%
2014-05-13 0 9.460 9.410 9.450 9.300 9.560 516,000 4,832,660 9.3656 6.889 6.853 6.882 6.772 6.962 708,574 6.8203 0.32%
2014-05-12 0 9.430 9.360 9.460 9.200 9.550 1,545,000 14,390,190 9.3140 6.867 6.816 6.889 6.700 6.955 2,121,603 6.7827 0.32%
2014-05-09 0 9.400 9.400 9.460 9.300 9.900 2,021,000 19,249,870 9.5249 6.845 6.845 6.889 6.772 7.209 2,775,249 6.9363 -5.05%
2014-05-08 0 9.980 9.960 9.990 9.950 10.28 1,557,758 15,699,464 10.078 7.209 7.195 7.217 7.188 7.426 2,156,408 7.2804 -3.29%
2014-05-07 0 10.32 10.16 10.32 9.800 10.42 1,080,000 10,926,400 10.117 7.455 7.339 7.455 7.079 7.527 1,495,047 7.3084 0.00%
2014-05-05 0 10.32 10.30 10.40 10.00 10.40 1,861,242 18,867,497 10.137 7.455 7.441 7.513 7.224 7.513 2,576,522 7.3229 3.20%
2014-05-02 0 10.00 10.00 10.04 9.960 10.10 171,000 1,718,940 10.052 7.224 7.224 7.253 7.195 7.296 236,716 7.2616 -0.60%
2014-04-30 0 10.06 10.06 10.10 9.980 10.20 1,586,000 15,970,290 10.070 7.267 7.267 7.296 7.209 7.368 2,195,504 7.2741 0.40%
2014-04-29 0 10.02 10.02 10.08 9.900 10.12 368,000 3,675,770 9.9885 7.238 7.238 7.282 7.152 7.311 509,423 7.2156 -0.79%
2014-04-28 0 10.10 9.980 10.12 9.950 10.12 240,000 2,410,980 10.046 7.296 7.209 7.311 7.188 7.311 332,233 7.2569 -0.98%
2014-04-25 0 10.20 10.20 10.26 10.00 10.26 385,000 3,901,320 10.133 7.368 7.368 7.412 7.224 7.412 532,956 7.3201 0.59%
2014-04-24 0 10.14 10.08 10.16 10.00 10.24 199,000 2,019,900 10.150 7.325 7.282 7.339 7.224 7.397 275,476 7.3324 0.80%
2014-04-23 0 10.06 10.06 10.10 9.980 10.22 256,510 2,573,929 10.034 7.267 7.267 7.296 7.209 7.383 355,087 7.2487 0.40%
2014-04-22 0 10.02 10.00 10.02 9.990 10.14 420,000 4,214,130 10.034 7.238 7.224 7.238 7.217 7.325 581,407 7.2482 -0.99%
2014-04-17 0 10.12 10.12 10.20 9.940 10.28 426,000 4,305,840 10.108 7.311 7.311 7.368 7.181 7.426 589,713 7.3016 1.00%
2014-04-16 0 10.02 10.02 10.04 9.970 10.16 431,510 4,344,259 10.068 7.238 7.238 7.253 7.202 7.339 597,340 7.2727 -1.38%
2014-04-15 0 10.16 10.10 10.16 9.950 10.20 469,000 4,710,080 10.043 7.339 7.296 7.339 7.188 7.368 649,238 7.2548 -1.17%
2014-04-14 0 10.28 10.18 10.28 10.12 10.38 217,000 2,217,740 10.220 7.426 7.354 7.426 7.311 7.498 300,394 7.3828 0.98%
2014-04-11 0 10.18 10.18 10.20 10.00 10.40 767,000 7,767,520 10.127 7.354 7.354 7.368 7.224 7.513 1,061,760 7.3157 -1.17%
2014-04-10 0 10.30 10.28 10.36 10.12 10.40 538,000 5,528,080 10.275 7.441 7.426 7.484 7.311 7.513 744,755 7.4227 -0.19%
2014-04-09 0 10.32 10.28 10.34 10.24 10.34 203,000 2,089,260 10.292 7.455 7.426 7.469 7.397 7.469 281,013 7.4347 -0.39%
2014-04-08 0 10.36 10.30 10.38 10.20 10.50 621,000 6,404,700 10.314 7.484 7.441 7.498 7.368 7.585 859,652 7.4503 -0.19%
2014-04-07 0 10.38 10.36 10.40 10.12 10.48 661,000 6,778,080 10.254 7.498 7.484 7.513 7.311 7.571 915,024 7.4075 -0.19%
2014-04-04 0 10.40 10.30 10.38 10.20 10.50 275,000 2,856,280 10.386 7.513 7.441 7.498 7.368 7.585 380,683 7.5030 0.19%
2014-04-03 0 10.38 10.38 10.40 10.30 10.56 456,000 4,755,960 10.430 7.498 7.498 7.513 7.441 7.628 631,242 7.5343 0.58%
2014-04-02 0 10.32 10.30 10.32 10.12 10.58 818,000 8,425,660 10.300 7.455 7.441 7.455 7.311 7.643 1,132,359 7.4408 -0.77%
2014-04-01 0 10.40 10.34 10.42 10.30 10.80 926,000 9,743,220 10.522 7.513 7.469 7.527 7.441 7.802 1,281,864 7.6008 -0.95%
2014-03-31 0 10.50 10.42 10.52 10.18 10.50 664,310 6,854,381 10.318 7.585 7.527 7.599 7.354 7.585 919,606 7.4536 2.54%
2014-03-28 0 10.24 10.20 10.28 9.940 10.28 1,160,000 11,772,740 10.149 7.397 7.368 7.426 7.181 7.426 1,605,791 7.3314 3.02%
2014-03-27 0 9.940 9.890 9.970 9.800 10.48 2,390,769 23,941,918 10.014 7.181 7.144 7.202 7.079 7.571 3,309,547 7.2342 -5.15%
2014-03-26 0 10.48 10.44 10.48 10.26 10.58 909,385 9,515,988 10.464 7.571 7.542 7.571 7.412 7.643 1,258,864 7.5592 0.77%
2014-03-25 0 10.40 10.32 10.38 10.30 10.88 1,138,000 11,930,440 10.484 7.513 7.455 7.498 7.441 7.860 1,575,336 7.5733 -4.06%
2014-03-24 0 10.84 10.84 10.86 10.60 10.88 862,020 9,246,612 10.727 7.831 7.831 7.845 7.657 7.860 1,193,296 7.7488 0.93%
2014-03-21 0 10.74 10.72 10.78 10.62 11.08 928,000 9,952,944 10.725 7.758 7.744 7.787 7.672 8.004 1,284,633 7.7477 -0.56%
2014-03-20 0 10.80 10.78 10.80 10.80 11.36 911,000 10,009,990 10.988 7.802 7.787 7.802 7.802 8.206 1,261,100 7.9375 -4.93%
2014-03-19 0 11.36 11.38 11.40 10.50 11.38 3,126,673 34,523,877 11.042 8.206 8.221 8.235 7.585 8.221 4,328,261 7.9764 3.84%
2014-03-18 0 10.94 10.90 10.94 10.66 11.00 995,000 10,760,807 10.815 7.903 7.874 7.903 7.701 7.946 1,377,381 7.8125 2.82%
2014-03-17 0 10.64 10.62 10.64 10.62 11.20 557,000 6,008,540 10.787 7.686 7.672 7.686 7.672 8.091 771,056 7.7926 0.19%
2014-03-14 0 10.62 10.58 10.70 10.58 11.10 4,388,695 48,018,420 10.941 7.672 7.643 7.730 7.643 8.018 6,075,281 7.9039 -3.63%
2014-03-13 0 11.02 11.00 11.06 10.64 11.10 1,700,205 18,579,332 10.928 7.961 7.946 7.990 7.686 8.018 2,353,598 7.8940 1.29%
2014-03-12 0 10.88 10.80 10.90 10.46 11.06 1,118,000 11,974,920 10.711 7.860 7.802 7.874 7.556 7.990 1,547,650 7.7375 1.30%
2014-03-11 0 10.74 10.66 10.74 10.44 10.82 1,032,000 11,046,100 10.704 7.758 7.701 7.758 7.542 7.816 1,428,600 7.7321 1.32%
2014-03-10 0 10.60 10.58 10.66 10.48 10.90 847,000 9,002,780 10.629 7.657 7.643 7.701 7.571 7.874 1,172,504 7.6782 -1.85%
2014-03-07 0 10.80 10.72 10.82 10.36 11.24 2,803,700 30,028,166 10.710 7.802 7.744 7.816 7.484 8.120 3,881,169 7.7369 -2.35%
2014-03-06 0 11.06 11.06 11.18 10.90 11.20 1,924,510 21,219,489 11.026 7.990 7.990 8.076 7.874 8.091 2,664,104 7.9650 -2.12%
2014-03-05 0 11.30 11.30 11.32 10.96 11.42 2,562,780 28,468,972 11.109 8.163 8.163 8.177 7.917 8.250 3,547,663 8.0247 -1.05%
2014-03-04 0 11.42 11.40 11.46 11.10 11.48 1,070,000 12,129,800 11.336 8.250 8.235 8.279 8.018 8.293 1,481,204 8.1892 2.70%
2014-03-03 0 11.12 11.12 11.20 11.06 11.68 1,472,000 16,526,588 11.227 8.033 8.033 8.091 7.990 8.437 2,037,693 8.1104 -4.79%
2014-02-28 0 11.68 11.42 11.68 11.30 11.78 912,170 10,503,598 11.515 8.437 8.250 8.437 8.163 8.510 1,262,719 8.3182 0.34%
2014-02-27 0 11.64 11.62 11.64 11.54 11.88 329,000 3,852,740 11.710 8.409 8.394 8.409 8.336 8.582 455,436 8.4595 -2.51%
2014-02-26 0 11.94 11.90 11.94 11.44 11.94 1,111,561 12,988,951 11.685 8.625 8.596 8.625 8.264 8.625 1,538,737 8.4413 1.19%
2014-02-25 0 11.80 11.68 11.80 11.58 11.90 955,000 11,187,839 11.715 8.524 8.437 8.524 8.365 8.596 1,322,009 8.4628 -1.17%
2014-02-24 0 11.94 11.90 11.94 11.52 12.00 1,123,340 13,337,384 11.873 8.625 8.596 8.625 8.322 8.669 1,555,042 8.5769 1.88%
2014-02-21 0 11.72 11.70 11.72 11.34 11.94 2,712,000 31,672,160 11.679 8.466 8.452 8.466 8.192 8.625 3,754,228 8.4364 2.09%
2014-02-20 0 11.48 11.48 11.52 11.14 11.50 1,462,000 16,597,940 11.353 8.293 8.293 8.322 8.047 8.307 2,023,850 8.2012 1.06%
2014-02-19 0 11.36 11.34 11.36 10.84 11.46 2,848,650 31,363,669 11.010 8.206 8.192 8.206 7.831 8.279 3,943,393 7.9535 3.27%
2014-02-18 0 11.00 10.90 10.98 10.54 11.18 2,461,000 26,681,850 10.842 7.946 7.874 7.932 7.614 8.076 3,406,768 7.8320 0.18%
2014-02-17 0 10.98 10.98 11.00 10.90 11.40 1,557,670 17,224,320 11.058 7.932 7.932 7.946 7.874 8.235 2,156,286 7.9880 -2.66%
2014-02-14 0 11.28 11.30 11.36 11.22 11.70 1,224,020 13,913,124 11.367 8.149 8.163 8.206 8.105 8.452 1,694,414 8.2112 -1.57%
2014-02-13 0 11.46 11.30 11.46 11.18 11.60 960,000 10,910,580 11.365 8.279 8.163 8.279 8.076 8.380 1,328,930 8.2100 -0.35%
2014-02-12 0 11.50 11.46 11.50 11.10 11.66 2,681,560 30,807,070 11.488 8.307 8.279 8.307 8.018 8.423 3,712,090 8.2991 4.55%
2014-02-11 0 11.00 11.00 11.08 10.22 11.10 3,697,467 40,016,140 10.823 7.946 7.946 8.004 7.383 8.018 5,118,413 7.8181 8.27%
2014-02-10 0 10.16 10.12 10.16 9.950 10.20 1,352,957 13,601,095 10.053 7.339 7.311 7.339 7.188 7.368 1,872,902 7.2620 0.40%
2014-02-07 0 10.12 10.10 10.16 9.970 10.30 1,055,000 10,670,640 10.114 7.311 7.296 7.339 7.202 7.441 1,460,439 7.3065 1.40%
2014-02-06 0 9.980 9.990 10.02 9.860 10.30 653,000 6,537,440 10.011 7.209 7.217 7.238 7.123 7.441 903,949 7.2321 -2.92%
2014-02-05 0 10.28 10.22 10.28 9.730 10.42 2,089,000 21,007,950 10.056 7.426 7.383 7.426 7.029 7.527 2,891,808 7.2646 5.65%
2014-02-04 0 9.730 9.640 9.730 9.570 9.930 1,167,000 11,276,925 9.6632 7.029 6.964 7.029 6.913 7.173 1,615,481 6.9805 -2.11%
2014-01-30 0 9.940 9.840 9.960 9.630 9.960 516,950 5,074,784 9.8168 7.181 7.108 7.195 6.957 7.195 715,615 7.0915 -0.20%
2014-01-29 0 9.960 9.900 9.970 9.600 9.970 837,510 8,185,762 9.7739 7.195 7.152 7.202 6.935 7.202 1,159,367 7.0605 1.74%
2014-01-28 0 9.790 9.790 9.860 9.650 9.900 1,034,630 10,134,082 9.7949 7.072 7.072 7.123 6.971 7.152 1,432,241 7.0757 -1.01%
2014-01-27 0 9.890 9.820 9.890 9.600 9.930 1,273,740 12,464,504 9.7858 7.144 7.094 7.144 6.935 7.173 1,763,241 7.0691 0.71%
2014-01-24 0 9.820 9.820 9.880 9.790 10.10 1,245,000 12,390,370 9.9521 7.094 7.094 7.137 7.072 7.296 1,723,457 7.1893 -1.31%
2014-01-23 0 9.950 9.880 9.900 9.900 10.16 1,473,000 14,739,140 10.006 7.188 7.137 7.152 7.152 7.339 2,039,077 7.2283 -0.50%
2014-01-22 0 10.00 9.970 10.00 9.900 10.52 2,874,000 29,068,880 10.114 7.224 7.202 7.224 7.152 7.599 3,978,485 7.3065 -2.34%
2014-01-21 0 10.24 10.22 10.24 10.18 10.48 629,856 6,510,685 10.337 7.397 7.383 7.397 7.354 7.571 871,911 7.4671 1.39%
2014-01-20 0 10.10 10.08 10.18 10.08 10.72 2,504,286 25,789,370 10.298 7.296 7.282 7.354 7.282 7.744 3,466,689 7.4392 -5.08%
2014-01-17 0 10.64 10.64 10.70 10.54 10.94 1,051,000 11,211,660 10.668 7.686 7.686 7.730 7.614 7.903 1,454,902 7.7061 -1.85%
2014-01-16 0 10.84 10.76 10.84 10.56 10.96 791,700 8,580,550 10.838 7.831 7.773 7.831 7.628 7.917 1,095,952 7.8293 1.69%
2014-01-15 0 10.66 10.64 10.68 10.58 11.10 1,885,910 20,386,502 10.810 7.701 7.686 7.715 7.643 8.018 2,610,670 7.8089 -0.37%
2014-01-14 0 10.70 10.66 10.70 10.60 11.16 1,088,000 11,722,460 10.774 7.730 7.701 7.730 7.657 8.062 1,506,121 7.7832 -3.43%
2014-01-13 0 11.08 11.06 11.08 10.88 11.20 765,913 8,437,836 11.017 8.004 7.990 8.004 7.860 8.091 1,060,255 7.9583 -0.89%
2014-01-10 0 11.18 11.14 11.26 10.50 11.40 2,245,000 24,630,500 10.971 8.076 8.047 8.134 7.585 8.235 3,107,759 7.9255 2.76%
2014-01-09 0 10.88 10.86 10.88 10.42 10.90 1,187,000 12,667,760 10.672 7.860 7.845 7.860 7.527 7.874 1,643,167 7.7094 1.12%
2014-01-08 0 10.76 10.76 10.86 10.74 11.06 959,033 10,449,375 10.896 7.773 7.773 7.845 7.758 7.990 1,327,592 7.8709 -0.37%
2014-01-07 0 10.80 10.80 10.86 10.60 11.10 871,245 9,501,634 10.906 7.802 7.802 7.845 7.657 8.018 1,206,067 7.8782 -1.82%
2014-01-06 0 11.00 10.92 11.00 10.42 11.06 1,041,000 11,232,020 10.790 7.946 7.888 7.946 7.527 7.990 1,441,059 7.7943 3.97%
2014-01-03 0 10.58 10.54 10.64 10.00 10.82 3,065,000 32,082,920 10.468 7.643 7.614 7.686 7.224 7.816 4,242,887 7.5616 3.52%
2014-01-02 0 10.22 10.14 10.22 9.980 10.38 1,178,000 11,939,570 10.135 7.383 7.325 7.383 7.209 7.498 1,630,708 7.3217 0.39%
2013-12-31 0 10.18 10.16 10.18 10.16 10.70 1,210,000 12,444,640 10.285 7.354 7.339 7.354 7.339 7.730 1,675,006 7.4296 -4.86%
2013-12-30 0 10.70 10.66 10.74 9.900 10.80 1,340,100 13,986,356 10.437 7.730 7.701 7.758 7.152 7.802 1,855,104 7.5394 6.57%
2013-12-27 0 10.04 10.04 10.12 9.880 10.26 1,601,810 16,110,509 10.058 7.253 7.253 7.311 7.137 7.412 2,217,389 7.2655 -0.59%
2013-12-24 0 10.10 10.02 10.10 9.730 10.10 1,194,000 11,813,210 9.8938 7.296 7.238 7.296 7.029 7.296 1,652,857 7.1471 3.80%
2013-12-23 0 9.730 9.770 9.780 9.350 9.770 2,596,400 24,818,439 9.5588 7.029 7.058 7.065 6.754 7.058 3,594,203 6.9051 1.78%
2013-12-20 0 9.560 9.540 9.600 9.530 10.08 2,254,000 22,080,100 9.7960 6.906 6.892 6.935 6.884 7.282 3,120,218 7.0765 -4.21%
2013-12-19 0 9.980 9.980 10.00 9.980 10.30 1,485,000 14,974,670 10.084 7.209 7.209 7.224 7.209 7.441 2,055,689 7.2845 -1.96%
2013-12-18 0 10.18 10.10 10.18 9.890 10.34 2,073,000 21,005,650 10.133 7.354 7.296 7.354 7.144 7.469 2,869,659 7.3199 0.00%
2013-12-17 0 10.18 10.14 10.20 9.980 10.26 1,230,723 12,439,831 10.108 7.354 7.325 7.368 7.209 7.412 1,703,693 7.3017 1.80%
2013-12-16 0 10.00 9.980 10.02 9.800 10.90 7,122,767 72,403,973 10.165 7.224 7.209 7.238 7.079 7.874 9,860,064 7.3432 -7.58%
2013-12-13 0 10.82 10.80 10.86 10.70 10.88 462,093 4,986,963 10.792 7.816 7.802 7.845 7.730 7.860 639,676 7.7961 0.74%
2013-12-12 0 10.74 10.74 10.76 10.70 10.94 1,387,000 15,058,200 10.857 7.758 7.758 7.773 7.730 7.903 1,920,027 7.8427 0.37%
2013-12-11 0 10.70 10.70 10.76 10.60 11.12 1,712,000 18,523,700 10.820 7.730 7.730 7.773 7.657 8.033 2,369,926 7.8162 -2.01%
2013-12-10 0 10.92 10.92 10.94 10.82 11.20 1,190,590 13,076,023 10.983 7.888 7.888 7.903 7.816 8.091 1,648,137 7.9338 -1.62%
2013-12-09 0 11.10 11.04 11.20 10.90 11.40 1,237,000 13,752,080 11.117 8.018 7.975 8.091 7.874 8.235 1,712,382 8.0310 0.00%
2013-12-06 0 11.10 11.02 11.10 11.00 11.58 1,960,000 21,964,520 11.206 8.018 7.961 8.018 7.946 8.365 2,713,233 8.0953 -4.15%
2013-12-05 0 11.58 11.50 11.60 11.34 11.72 1,369,570 15,698,993 11.463 8.365 8.307 8.380 8.192 8.466 1,895,899 8.2805 -1.19%
2013-12-04 0 11.72 11.60 11.74 11.46 11.82 927,210 10,765,666 11.611 8.466 8.380 8.481 8.279 8.539 1,283,539 8.3875 1.03%
2013-12-03 0 11.60 11.60 11.62 11.58 12.08 928,936 10,892,655 11.726 8.380 8.380 8.394 8.365 8.726 1,285,928 8.4707 -2.03%
2013-12-02 0 11.84 11.78 11.84 11.74 12.00 481,550 5,703,986 11.845 8.553 8.510 8.553 8.481 8.669 666,611 8.5567 -1.17%
2013-11-29 0 11.98 11.80 12.00 11.64 12.00 411,830 4,867,319 11.819 8.654 8.524 8.669 8.409 8.669 570,097 8.5377 2.04%
2013-11-28 0 11.74 11.74 11.78 11.74 12.10 725,000 8,628,000 11.901 8.481 8.481 8.510 8.481 8.741 1,003,619 8.5969 -1.68%
2013-11-27 0 11.94 11.96 12.00 11.48 12.50 3,728,680 44,874,795 12.035 8.625 8.640 8.669 8.293 9.030 5,161,621 8.6939 2.05%
2013-11-26 0 11.70 11.84 11.90 11.00 11.90 2,599,307 29,524,672 11.359 8.452 8.553 8.596 7.946 8.596 3,598,227 8.2053 5.98%
2013-11-25 0 11.04 11.02 11.06 10.90 11.20 1,193,000 13,220,110 11.081 7.975 7.961 7.990 7.874 8.091 1,651,473 8.0050 0.00%
2013-11-22 0 11.04 10.98 11.04 10.86 11.60 2,690,680 29,955,152 11.133 7.975 7.932 7.975 7.845 8.380 3,724,715 8.0423 -0.54%
2013-11-21 0 11.10 11.08 11.10 10.86 11.10 1,362,000 14,954,780 10.980 8.018 8.004 8.018 7.845 8.018 1,885,420 7.9318 0.00%
2013-11-20 0 11.10 11.08 11.10 11.00 11.28 3,237,000 35,915,260 11.095 8.018 8.004 8.018 7.946 8.149 4,480,987 8.0150 -0.54%
2013-11-19 0 11.16 11.14 11.16 11.10 11.60 3,979,212 44,896,633 11.283 8.062 8.047 8.062 8.018 8.380 5,508,433 8.1505 -3.29%
2013-11-18 0 11.54 11.58 11.60 11.52 12.10 4,110,000 48,700,540 11.849 8.336 8.365 8.380 8.322 8.741 5,689,483 8.5597 -1.87%
2013-11-15 0 11.76 11.76 11.80 11.62 12.10 1,084,345 12,832,504 11.834 8.495 8.495 8.524 8.394 8.741 1,501,061 8.5490 -2.00%
2013-11-14 0 12.00 12.00 12.04 11.70 12.16 1,232,902 14,688,088 11.913 8.669 8.669 8.698 8.452 8.784 1,706,709 8.6061 2.39%
2013-11-13 0 11.72 11.72 11.74 11.68 11.86 632,254 7,439,276 11.766 8.466 8.466 8.481 8.437 8.567 875,231 8.4998 -2.50%
2013-11-12 0 12.02 12.00 12.04 11.88 12.04 481,000 5,764,340 11.984 8.683 8.669 8.698 8.582 8.698 665,849 8.6571 0.17%
2013-11-11 0 12.00 11.92 12.00 11.64 12.00 408,000 4,833,920 11.848 8.669 8.611 8.669 8.409 8.669 564,795 8.5587 1.69%
2013-11-08 0 11.80 11.80 11.84 11.62 12.02 759,560 8,954,244 11.789 8.524 8.524 8.553 8.394 8.683 1,051,461 8.5160 -2.16%
2013-11-07 0 12.06 11.98 12.08 11.62 12.06 1,128,283 13,268,053 11.760 8.712 8.654 8.726 8.394 8.712 1,561,885 8.4949 1.17%
2013-11-06 0 11.92 11.92 11.94 11.80 12.24 687,000 8,198,380 11.934 8.611 8.611 8.625 8.524 8.842 951,016 8.6207 -0.50%
2013-11-05 0 11.98 11.98 12.00 11.78 12.40 1,770,000 21,140,220 11.944 8.654 8.654 8.669 8.510 8.958 2,450,215 8.6279 -3.39%
2013-11-04 0 12.40 12.36 12.40 12.26 12.60 254,000 3,139,200 12.359 8.958 8.929 8.958 8.856 9.102 351,613 8.9280 -0.80%
2013-11-01 0 12.50 12.46 12.50 12.32 12.70 652,000 8,198,180 12.574 9.030 9.001 9.030 8.900 9.174 902,565 9.0832 0.16%
2013-10-31 0 12.48 12.40 12.46 12.20 12.66 858,740 10,605,258 12.350 9.015 8.958 9.001 8.813 9.145 1,188,756 8.9213 -0.79%
2013-10-30 0 12.58 12.52 12.58 12.34 12.74 1,642,888 20,532,007 12.498 9.088 9.044 9.088 8.914 9.203 2,274,254 9.0280 3.28%
2013-10-29 0 12.18 12.18 12.22 12.02 13.16 2,541,250 31,590,735 12.431 8.799 8.799 8.828 8.683 9.507 3,517,859 8.9801 -5.43%
2013-10-28 0 12.88 12.88 12.98 12.88 13.20 1,208,116 15,659,888 12.962 9.304 9.304 9.377 9.304 9.535 1,672,398 9.3637 -3.16%
2013-10-25 0 13.30 13.30 13.34 12.96 13.34 1,503,575 19,660,451 13.076 9.608 9.608 9.637 9.362 9.637 2,081,403 9.4458 1.06%
2013-10-24 0 13.16 13.04 13.16 12.76 13.20 1,338,000 17,355,940 12.972 9.507 9.420 9.507 9.218 9.535 1,852,197 9.3705 2.02%
2013-10-23 0 12.90 12.90 13.08 12.80 13.20 941,200 12,229,756 12.994 9.319 9.319 9.449 9.247 9.535 1,302,905 9.3865 -2.27%
2013-10-22 0 13.20 13.20 13.30 13.18 13.40 738,000 9,786,900 13.261 9.535 9.535 9.608 9.521 9.680 1,021,615 9.5798 -0.75%
2013-10-21 0 13.30 13.26 13.30 12.82 13.30 1,966,916 25,763,033 13.098 9.608 9.579 9.608 9.261 9.608 2,722,807 9.4619 2.31%
2013-10-18 0 13.00 13.00 13.02 12.70 13.20 1,607,000 20,781,860 12.932 9.391 9.391 9.405 9.174 9.535 2,224,574 9.3420 -0.61%
2013-10-17 0 13.08 13.08 13.10 13.00 13.18 272,400 3,558,880 13.065 9.449 9.449 9.463 9.391 9.521 377,084 9.4379 0.62%
2013-10-16 0 13.00 13.00 13.06 12.92 13.24 1,024,380 13,368,315 13.050 9.391 9.391 9.434 9.333 9.564 1,418,052 9.4272 -1.22%
2013-10-15 0 13.16 13.06 13.14 12.90 13.40 1,601,000 20,946,100 13.083 9.507 9.434 9.492 9.319 9.680 2,216,268 9.4511 -1.50%
2013-10-11 0 13.36 13.36 13.38 13.06 13.56 668,553 8,885,962 13.291 9.651 9.651 9.666 9.434 9.796 925,480 9.6015 0.00%
2013-10-10 0 13.36 13.36 13.38 12.94 13.38 606,522 8,034,378 13.247 9.651 9.651 9.666 9.348 9.666 839,610 9.5692 0.00%
2013-10-09 0 13.36 13.30 13.36 12.88 13.36 1,501,567 19,605,520 13.057 9.651 9.608 9.651 9.304 9.651 2,078,623 9.4320 0.60%
2013-10-08 0 13.28 13.26 13.30 13.20 13.42 628,000 8,332,020 13.268 9.593 9.579 9.608 9.535 9.694 869,342 9.5843 -1.48%
2013-10-07 0 13.48 13.36 13.48 13.18 13.68 1,329,980 17,770,876 13.362 9.738 9.651 9.738 9.521 9.882 1,841,095 9.6523 -0.88%
2013-10-04 0 13.60 13.50 13.60 13.38 13.98 1,342,000 18,124,940 13.506 9.824 9.752 9.824 9.666 10.10 1,857,734 9.7565 -1.31%
2013-10-03 0 13.78 13.62 13.80 13.26 13.80 1,096,000 14,802,420 13.506 9.954 9.839 9.969 9.579 9.969 1,517,195 9.7564 1.47%
2013-10-02 0 13.58 13.56 13.60 13.36 13.90 1,465,020 19,930,808 13.604 9.810 9.796 9.824 9.651 10.04 2,028,031 9.8277 0.59%
2013-09-30 0 13.50 13.46 13.50 12.64 13.50 1,844,626 23,913,340 12.964 9.752 9.723 9.752 9.131 9.752 2,553,520 9.3649 2.27%
2013-09-27 0 13.20 13.20 13.26 13.20 13.40 980,150 12,978,160 13.241 9.535 9.535 9.579 9.535 9.680 1,356,824 9.5651 0.00%
2013-09-26 0 13.20 13.20 13.22 13.10 13.50 2,217,810 29,340,636 13.230 9.535 9.535 9.550 9.463 9.752 3,070,120 9.5568 -1.93%
2013-09-25 0 13.46 13.44 13.48 12.80 13.50 3,667,600 48,354,758 13.184 9.723 9.709 9.738 9.247 9.752 5,077,068 9.5242 5.98%
2013-09-24 0 12.70 12.70 12.74 12.14 12.92 3,376,870 42,556,102 12.602 9.174 9.174 9.203 8.770 9.333 4,674,609 9.1037 3.76%
2013-09-23 0 12.24 12.24 12.26 12.06 12.30 805,000 9,818,920 12.197 8.842 8.842 8.856 8.712 8.885 1,114,363 8.8112 1.16%
2013-09-19 0 12.10 12.08 12.14 11.62 12.14 2,371,113 28,402,270 11.978 8.741 8.726 8.770 8.394 8.770 3,282,338 8.6531 4.85%
2013-09-18 0 11.54 11.50 11.52 11.30 11.68 1,566,000 18,033,260 11.515 8.336 8.307 8.322 8.163 8.437 2,167,818 8.3186 2.30%
2013-09-17 0 11.28 11.24 11.36 11.26 11.84 3,599,000 41,254,960 11.463 8.149 8.120 8.206 8.134 8.553 4,982,104 8.2806 -4.73%
2013-09-16 0 11.84 11.82 11.88 11.70 12.20 1,321,360 15,697,720 11.880 8.553 8.539 8.582 8.452 8.813 1,829,162 8.5819 -0.34%
2013-09-13 0 11.88 11.88 11.90 11.58 12.00 2,799,220 33,051,472 11.807 8.582 8.582 8.596 8.365 8.669 3,874,967 8.5295 -0.17%
2013-09-12 0 11.90 11.88 11.90 11.30 12.58 5,889,150 69,046,700 11.724 8.596 8.582 8.596 8.163 9.088 8,152,365 8.4695 -5.41%
2013-09-11 0 12.58 12.50 12.60 12.30 12.90 1,687,000 21,150,740 12.537 9.088 9.030 9.102 8.885 9.319 2,335,318 9.0569 -1.26%
2013-09-10 0 12.74 12.70 12.74 12.20 12.74 2,940,034 36,914,280 12.556 9.203 9.174 9.203 8.813 9.203 4,069,896 9.0701 4.26%
2013-09-09 0 12.22 12.18 12.20 12.10 13.30 5,335,476 66,964,471 12.551 8.828 8.799 8.813 8.741 9.608 7,385,912 9.0665 -8.12%
2013-09-06 0 13.30 13.20 13.30 13.16 13.34 505,000 6,676,800 13.221 9.608 9.535 9.608 9.507 9.637 699,073 9.5509 0.00%
2013-09-05 0 13.30 13.22 13.30 13.18 13.50 876,000 11,626,200 13.272 9.608 9.550 9.608 9.521 9.752 1,212,649 9.5874 -0.15%
2013-09-04 0 13.32 13.22 13.34 13.10 13.58 789,280 10,494,119 13.296 9.622 9.550 9.637 9.463 9.810 1,092,602 9.6047 -1.04%
2013-09-03 0 13.46 13.40 13.46 13.02 13.46 1,586,000 21,111,160 13.311 9.723 9.680 9.723 9.405 9.723 2,195,504 9.6156 3.38%
2013-09-02 0 13.02 13.00 13.04 12.78 13.90 2,570,340 34,069,815 13.255 9.405 9.391 9.420 9.232 10.04 3,558,128 9.5752 -4.26%
2013-08-30 0 13.60 13.60 13.68 13.54 13.68 859,000 11,689,380 13.608 9.824 9.824 9.882 9.781 9.882 1,189,116 9.8303 0.29%
2013-08-29 0 13.56 13.56 13.60 13.54 13.96 1,209,000 16,573,380 13.708 9.796 9.796 9.824 9.781 10.08 1,673,622 9.9027 -1.60%
2013-08-28 0 13.78 13.78 13.86 13.76 13.98 650,275 8,989,458 13.824 9.954 9.954 10.01 9.940 10.10 900,177 9.9863 -1.57%
2013-08-27 0 14.00 14.00 14.10 13.70 14.10 1,619,800 22,489,462 13.884 10.11 10.11 10.19 9.897 10.19 2,242,293 10.030 -1.27%
2013-08-26 0 14.18 14.14 14.18 14.08 14.32 1,235,898 17,487,481 14.150 10.24 10.21 10.24 10.17 10.34 1,710,857 10.221 -0.84%
2013-08-23 0 14.30 14.22 14.30 14.12 14.68 948,000 13,548,246 14.291 10.33 10.27 10.33 10.20 10.60 1,312,319 10.324 -1.92%
2013-08-22 0 14.58 14.34 14.58 14.10 14.58 901,000 12,854,980 14.267 10.53 10.36 10.53 10.19 10.53 1,247,256 10.307 1.82%
2013-08-21 0 14.32 14.32 14.48 14.06 14.60 1,336,000 19,216,360 14.384 10.34 10.34 10.46 10.16 10.55 1,849,428 10.390 0.70%
2013-08-20 0 14.22 14.18 14.30 14.08 14.72 1,641,695 23,486,379 14.306 10.27 10.24 10.33 10.17 10.63 2,272,602 10.335 -2.74%
2013-08-19 0 14.62 14.62 14.64 14.42 14.88 952,100 13,953,382 14.655 10.56 10.56 10.58 10.42 10.75 1,317,994 10.587 -0.95%
2013-08-16 0 14.76 14.76 14.78 13.90 14.90 4,213,398 61,573,213 14.614 10.66 10.66 10.68 10.04 10.76 5,832,617 10.557 5.43%
2013-08-15 0 14.00 14.00 14.08 13.76 14.30 1,753,000 24,776,250 14.134 10.11 10.11 10.17 9.940 10.33 2,426,682 10.210 1.74%
2013-08-13 0 13.76 13.76 13.82 13.60 14.08 1,225,820 17,073,296 13.928 9.940 9.940 9.983 9.824 10.17 1,696,906 10.061 -0.43%
2013-08-12 0 13.82 13.82 13.86 13.48 13.92 1,284,000 17,676,480 13.767 9.983 9.983 10.01 9.738 10.06 1,777,444 9.9449 1.92%
2013-08-09 0 13.56 13.56 13.70 13.30 13.96 2,695,340 37,059,291 13.749 9.796 9.796 9.897 9.608 10.08 3,731,166 9.9324 0.89%
2013-08-08 0 13.44 13.44 13.54 13.26 13.76 1,793,190 24,144,467 13.465 9.709 9.709 9.781 9.579 9.940 2,482,317 9.7266 -0.88%
2013-08-07 0 13.56 13.50 13.66 13.42 14.16 5,295,069 72,396,231 13.672 9.796 9.752 9.868 9.694 10.23 7,329,977 9.8767 -4.37%
2013-08-06 0 14.18 14.14 14.20 13.88 14.40 1,949,000 27,446,920 14.083 10.24 10.21 10.26 10.03 10.40 2,698,005 10.173 -0.98%
2013-08-05 0 14.32 14.32 14.38 13.90 14.70 2,597,170 37,453,710 14.421 10.34 10.34 10.39 10.04 10.62 3,595,269 10.417 3.02%
2013-08-02 0 13.90 13.88 13.90 13.84 14.08 1,303,500 18,180,490 13.947 10.04 10.03 10.04 9.998 10.17 1,804,438 10.075 0.00%
2013-08-01 0 13.90 13.86 13.92 13.62 14.12 1,519,000 20,999,860 13.825 10.04 10.01 10.06 9.839 10.20 2,102,755 9.9868 -0.71%
2013-07-31 0 14.00 14.00 14.06 13.86 14.16 1,296,758 18,195,145 14.031 10.11 10.11 10.16 10.01 10.23 1,795,105 10.136 0.86%
2013-07-30 0 13.88 13.88 13.90 13.82 14.36 2,441,000 34,330,220 14.064 10.03 10.03 10.04 9.983 10.37 3,379,082 10.160 -1.00%
2013-07-29 0 14.02 14.04 14.10 13.36 14.12 2,116,000 29,344,380 13.868 10.13 10.14 10.19 9.651 10.20 2,929,184 10.018 2.64%
2013-07-26 0 13.66 13.66 13.70 13.30 13.70 1,132,240 15,270,030 13.487 9.868 9.868 9.897 9.608 9.897 1,567,363 9.7425 1.19%
2013-07-25 0 13.50 13.50 13.56 13.22 13.78 2,181,340 29,375,048 13.467 9.752 9.752 9.796 9.550 9.954 3,019,634 9.7280 1.05%
2013-07-24 0 13.36 13.32 13.38 12.80 13.38 1,370,152 17,894,914 13.061 9.651 9.622 9.666 9.247 9.666 1,896,705 9.4347 3.57%
2013-07-23 0 12.90 12.86 12.90 12.60 12.92 936,000 12,011,920 12.833 9.319 9.290 9.319 9.102 9.333 1,295,707 9.2706 1.74%
2013-07-22 0 12.68 12.58 12.70 12.46 13.00 1,256,340 15,973,070 12.714 9.160 9.088 9.174 9.001 9.391 1,739,155 9.1844 0.16%
2013-07-19 0 12.66 12.56 12.70 12.28 13.04 1,556,000 19,646,520 12.626 9.145 9.073 9.174 8.871 9.420 2,153,975 9.1211 -1.86%
2013-07-18 0 12.90 12.92 12.94 12.48 13.20 1,423,956 18,162,802 12.755 9.319 9.333 9.348 9.015 9.535 1,971,186 9.2142 0.47%
2013-07-17 0 12.84 12.82 12.84 12.02 13.12 2,649,650 34,033,260 12.844 9.275 9.261 9.275 8.683 9.478 3,667,917 9.2786 3.88%
2013-07-16 0 12.36 12.34 12.42 11.80 12.48 2,488,390 29,908,578 12.019 8.929 8.914 8.972 8.524 9.015 3,444,684 8.6825 0.49%
2013-07-15 0 12.30 12.20 12.26 11.94 12.54 2,136,000 26,134,020 12.235 8.885 8.813 8.856 8.625 9.059 2,956,870 8.8384 0.33%
2013-07-12 0 12.26 12.24 12.28 11.66 12.48 4,199,400 50,991,028 12.142 8.856 8.842 8.871 8.423 9.015 5,813,240 8.7715 5.15%
2013-07-11 0 11.66 11.62 11.66 11.48 11.78 1,721,900 19,987,480 11.608 8.423 8.394 8.423 8.293 8.510 2,383,630 8.3853 -0.68%
2013-07-10 0 11.74 11.76 11.78 11.30 11.90 4,122,061 47,864,008 11.612 8.481 8.495 8.510 8.163 8.596 5,706,179 8.3881 2.09%
2013-07-09 0 11.50 11.44 11.50 10.76 11.70 5,701,171 64,679,486 11.345 8.307 8.264 8.307 7.773 8.452 7,892,145 8.1954 7.48%
2013-07-08 0 10.70 10.68 10.72 10.00 10.76 1,072,305 11,269,803 10.510 7.730 7.715 7.744 7.224 7.773 1,484,394 7.5922 4.09%
2013-07-05 0 10.28 10.28 10.32 10.26 10.62 439,171 4,571,449 10.409 7.426 7.426 7.455 7.412 7.672 607,945 7.5195 -0.39%
2013-07-04 0 10.32 10.32 10.50 10.24 10.60 1,501,170 15,615,534 10.402 7.455 7.455 7.585 7.397 7.657 2,078,073 7.5144 0.58%
2013-07-03 0 10.26 10.26 10.36 10.16 10.62 2,342,170 24,283,524 10.368 7.412 7.412 7.484 7.339 7.672 3,242,272 7.4897 -3.93%
2013-07-02 0 10.68 10.64 10.74 10.64 11.10 2,180,530 23,645,060 10.844 7.715 7.686 7.758 7.686 8.018 3,018,513 7.8333 -0.19%
2013-06-28 0 10.70 10.62 10.74 10.30 11.06 3,315,070 35,531,950 10.718 7.730 7.672 7.758 7.441 7.990 4,589,059 7.7428 0.75%
2013-06-27 0 10.62 10.62 10.64 10.48 11.38 2,276,400 24,670,375 10.837 7.672 7.672 7.686 7.571 8.221 3,151,226 7.8288 -3.28%
2013-06-26 0 10.98 10.96 11.00 10.70 11.40 2,742,670 30,204,296 11.013 7.932 7.917 7.946 7.730 8.235 3,796,685 7.9554 2.62%
2013-06-25 0 10.70 10.68 10.70 9.780 10.90 5,642,671 58,482,183 10.364 7.730 7.715 7.730 7.065 7.874 7,811,163 7.4870 -2.19%
2013-06-24 0 10.94 10.90 11.00 10.70 11.70 5,381,755 59,473,337 11.051 7.903 7.874 7.946 7.730 8.452 7,449,977 7.9830 -4.87%
2013-06-21 0 11.50 11.48 11.50 10.62 11.86 6,891,076 78,510,214 11.393 8.307 8.293 8.307 7.672 8.567 9,539,333 8.2302 3.60%
2013-06-20 0 11.10 11.10 11.16 10.72 11.52 5,935,623 65,995,887 11.119 8.018 8.018 8.062 7.744 8.322 8,216,697 8.0319 -3.65%
2013-06-19 0 11.52 11.50 11.52 9.910 11.58 12,779,984 138,618,946 10.847 8.322 8.307 8.322 7.159 8.365 17,691,363 7.8354 16.36%
2013-06-18 0 9.900 9.870 9.900 9.500 10.00 2,522,372 24,649,771 9.7725 7.152 7.130 7.152 6.863 7.224 3,491,726 7.0595 0.41%
2013-06-17 0 9.860 9.850 9.860 9.500 10.08 7,932,400 78,129,732 9.8494 7.123 7.115 7.123 6.863 7.282 10,980,841 7.1151 4.12%
2013-06-14 0 9.470 9.470 9.490 8.550 9.900 9,232,672 87,035,669 9.4269 6.841 6.841 6.855 6.176 7.152 12,780,810 6.8099 10.76%
2013-06-13 0 8.550 8.590 8.600 8.090 8.590 3,711,790 31,101,840 8.3792 6.176 6.205 6.213 5.844 6.205 5,138,240 6.0530 3.01%
2013-06-11 0 8.300 8.270 8.300 8.150 8.310 1,228,000 10,115,420 8.2373 5.996 5.974 5.996 5.887 6.003 1,699,923 5.9505 0.97%
2013-06-10 0 8.220 8.210 8.240 8.200 8.400 1,058,290 8,797,286 8.3127 5.938 5.931 5.952 5.924 6.068 1,464,993 6.0050 1.48%
2013-06-07 0 8.100 8.100 8.150 8.000 8.560 2,943,550 24,393,701 8.2872 5.851 5.851 5.887 5.779 6.184 4,074,763 5.9865 -3.11%
2013-06-06 0 8.360 8.330 8.400 8.350 8.600 1,413,267 11,917,294 8.4324 6.039 6.017 6.068 6.032 6.213 1,956,389 6.0915 -1.53%
2013-06-05 0 8.490 8.490 8.500 7.750 8.520 7,844,838 63,552,368 8.1012 6.133 6.133 6.140 5.598 6.155 10,859,628 5.8522 2.91%
2013-06-04 0 8.250 8.130 8.250 8.090 8.550 3,118,000 25,882,580 8.3010 5.960 5.873 5.960 5.844 6.176 4,316,255 5.9965 -1.90%
2013-06-03 0 8.410 8.410 8.450 8.300 8.710 3,179,742 26,995,296 8.4898 6.075 6.075 6.104 5.996 6.292 4,401,725 6.1329 -1.98%
2013-05-31 0 8.580 8.580 8.650 8.500 9.190 7,591,944 66,009,088 8.6946 6.198 6.198 6.249 6.140 6.639 10,509,547 6.2809 -5.92%
2013-05-30 0 9.120 9.130 9.140 9.000 9.250 2,267,951 20,666,909 9.1126 6.588 6.595 6.603 6.501 6.682 3,139,530 6.5828 0.33%
2013-05-29 0 9.090 9.080 9.130 9.020 9.610 5,467,289 50,040,993 9.1528 6.566 6.559 6.595 6.516 6.942 7,568,382 6.6118 -4.21%
2013-05-28 0 9.490 9.470 9.490 9.360 9.740 2,036,830 19,362,350 9.5061 6.855 6.841 6.855 6.762 7.036 2,819,589 6.8671 -1.66%
2013-05-27 0 9.650 9.600 9.650 9.420 9.770 3,118,370 29,867,701 9.5780 6.971 6.935 6.971 6.805 7.058 4,316,767 6.9190 0.73%
2013-05-24 0 9.580 9.530 9.590 9.400 9.800 2,949,920 28,152,990 9.5436 6.920 6.884 6.928 6.790 7.079 4,083,581 6.8942 1.16%
2013-05-23 0 9.470 9.420 9.440 9.060 9.900 5,944,574 56,490,956 9.5029 6.841 6.805 6.819 6.545 7.152 8,229,088 6.8648 1.50%
2013-05-22 0 9.330 9.310 9.320 8.820 9.700 6,445,263 58,820,080 9.1261 6.740 6.725 6.733 6.371 7.007 8,922,193 6.5926 -1.79%
2013-05-21 0 9.500 9.500 9.550 9.050 10.00 12,050,550 116,054,379 9.6306 6.863 6.863 6.899 6.538 7.224 16,681,606 6.9570 2.70%
2013-05-20 0 9.250 9.240 9.250 9.110 10.40 11,550,107 111,160,295 9.6242 6.682 6.675 6.682 6.581 7.513 15,988,841 6.9524 -6.94%
2013-05-16 0 9.940 9.880 9.900 9.500 11.30 21,378,595 215,479,972 10.079 7.181 7.137 7.152 6.863 8.163 29,594,441 7.2811 -9.31%
2013-05-15 0 10.96 10.92 10.96 10.76 11.80 21,446,607 240,346,953 11.207 7.917 7.888 7.917 7.773 8.524 29,688,590 8.0956 5.79%
2013-05-14 0 10.36 10.36 10.40 9.020 10.60 25,134,215 249,345,255 9.9206 7.484 7.484 7.513 6.516 7.657 34,793,355 7.1665 15.24%
2013-05-13 0 8.990 8.960 9.020 8.700 9.380 16,454,406 148,989,393 9.0547 6.494 6.473 6.516 6.285 6.776 22,777,874 6.5410 5.52%
2013-05-10 0 8.520 8.520 8.530 7.500 8.750 16,582,255 136,263,069 8.2174 6.155 6.155 6.162 5.418 6.321 22,954,856 5.9361 8.12%
2013-05-09 0 7.880 7.870 7.890 7.820 8.860 21,789,453 179,827,618 8.2530 5.692 5.685 5.700 5.649 6.400 30,163,193 5.9618 -0.88%
2013-05-08 0 7.950 7.930 7.950 6.640 8.660 34,365,242 259,027,977 7.5375 5.743 5.729 5.743 4.797 6.256 47,571,888 5.4450 21.75%
2013-05-07 0 6.530 6.510 6.540 4.700 7.190 114,084,700 698,618,788 6.1237 4.717 4.703 4.724 3.395 5.194 157,927,729 4.4237

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