CSOP FTSE China A50 ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 82822  2012-08-28    
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
2026-01-23 0 13.19 13.19 13.35 13.18 13.32 129,437 1,714,719 13.248 13.19 13.19 13.35 13.18 13.32 129,437 13.248 -1.20%
2026-01-22 0 13.35 13.32 13.40 13.28 13.44 90,597 1,208,502 13.339 13.35 13.32 13.40 13.28 13.44 90,597 13.339 -0.37%
2026-01-21 0 13.40 13.39 14.00 13.38 13.52 1,008,000 13,533,458 13.426 13.40 13.39 14.00 13.38 13.52 1,008,000 13.426 -0.30%
2026-01-20 0 13.44 13.43 14.20 13.42 13.48 46,237 621,687 13.446 13.44 13.43 14.20 13.42 13.48 46,237 13.446 -0.30%
2026-01-19 0 13.48 13.48 13.59 13.47 13.58 141,437 1,911,326 13.514 13.48 13.48 13.59 13.47 13.58 141,437 13.514 -0.81%
2026-01-16 0 13.59 13.57 13.80 13.56 13.70 218,036 2,964,205 13.595 13.59 13.57 13.80 13.56 13.70 218,036 13.595 -0.44%
2026-01-15 0 13.65 13.63 13.98 13.58 13.72 264,571 3,614,571 13.662 13.65 13.63 13.98 13.58 13.72 264,571 13.662 0.15%
2026-01-14 0 13.63 13.60 13.95 13.63 13.82 661,846 9,070,815 13.705 13.63 13.60 13.95 13.63 13.82 661,846 13.705 -0.66%
2026-01-13 0 13.72 13.70 13.78 13.70 13.93 81,588 1,125,271 13.792 13.72 13.70 13.78 13.70 13.93 81,588 13.792 -0.65%
2026-01-12 0 13.81 13.78 14.00 13.65 13.89 190,001 2,602,976 13.700 13.81 13.78 14.00 13.65 13.89 190,001 13.700 0.15%
2026-01-09 0 13.79 13.75 13.89 13.70 13.80 30,236 416,230 13.766 13.79 13.75 13.89 13.70 13.80 30,236 13.766 -0.07%
2026-01-08 0 13.80 13.60 13.80 13.70 13.85 51,756 713,460 13.785 13.80 13.60 13.80 13.70 13.85 51,756 13.785 -0.65%
2026-01-07 0 13.89 13.84 13.97 13.84 13.93 25,835 359,305 13.908 13.89 13.84 13.97 13.84 13.93 25,835 13.908 -0.50%
2026-01-06 0 13.96 13.80 13.98 13.88 13.98 139,201 1,941,287 13.946 13.96 13.80 13.98 13.88 13.98 139,201 13.946 1.09%
2026-01-05 0 13.81 13.75 13.81 13.70 13.84 132,700 1,826,839 13.767 13.81 13.75 13.81 13.70 13.84 132,700 13.767 0.51%
2026-01-02 0 13.74 13.71 13.88 13.63 14.37 496,970 6,815,768 13.715 13.74 13.71 13.88 13.63 14.37 496,970 13.715 1.18%
2025-12-31 0 13.58 13.50 13.84 13.56 13.72 148,000 2,023,832 13.675 13.58 13.50 13.84 13.56 13.72 148,000 13.675 -0.95%
2025-12-30 0 13.71 13.50 13.74 13.64 13.72 103,150 1,412,546 13.694 13.71 13.50 13.74 13.64 13.72 103,150 13.694 0.07%
2025-12-29 0 13.70 13.66 13.71 13.67 13.77 139,733 1,916,690 13.717 13.70 13.66 13.71 13.67 13.77 139,733 13.717 0.29%
2025-12-24 0 13.66 13.63 13.66 13.60 13.66 7,610 103,910 13.654 13.66 13.63 13.66 13.60 13.66 7,610 13.654 0.15%
2025-12-23 0 13.64 13.60 13.64 13.60 13.72 490,290 6,718,532 13.703 13.64 13.60 13.64 13.60 13.72 490,290 13.703 0.29%
2025-12-22 0 13.60 13.50 14.28 13.54 13.60 112,200 1,519,298 13.541 13.60 13.50 14.28 13.54 13.60 112,200 13.541 0.89%
2025-12-19 0 13.48 13.48 14.00 13.47 13.58 328,330 4,446,476 13.543 13.48 13.48 14.00 13.47 13.58 328,330 13.543 0.15%
2025-12-18 0 13.46 13.46 14.00 13.39 13.50 469,637 6,322,892 13.463 13.46 13.46 14.00 13.39 13.50 469,637 13.463 -0.22%
2025-12-17 0 13.84 13.84 14.00 13.65 13.90 51,600 708,182 13.724 13.49 13.49 13.65 13.30 13.55 52,939 13.377 1.39%
2025-12-16 0 13.65 13.64 13.68 13.61 13.68 291,586 3,978,443 13.644 13.30 13.30 13.33 13.27 13.33 299,151 13.299 -0.58%
2025-12-15 0 13.73 13.45 13.73 13.73 13.90 490,627 6,786,451 13.832 13.38 13.11 13.38 13.38 13.55 503,356 13.482 -1.08%
2025-12-12 0 13.88 13.86 14.04 13.77 13.90 878,600 12,172,116 13.854 13.53 13.51 13.68 13.42 13.55 901,395 13.504 0.51%
2025-12-11 0 13.81 13.50 13.85 13.81 13.93 100,291 1,394,355 13.903 13.46 13.16 13.50 13.46 13.58 102,893 13.551 -0.29%
2025-12-10 0 13.85 13.85 14.04 13.76 13.97 527,436 7,282,568 13.807 13.50 13.50 13.68 13.41 13.62 541,120 13.458 -0.86%
2025-12-09 0 13.97 13.50 13.98 13.94 14.04 184,000 2,572,158 13.979 13.62 13.16 13.63 13.59 13.68 188,774 13.626 0.00%
2025-12-08 0 13.97 13.50 14.05 13.99 14.02 114,200 1,598,124 13.994 13.62 13.16 13.69 13.64 13.67 117,163 13.640 0.79%
2025-12-05 0 13.86 13.75 13.97 13.77 13.97 9,700 135,191 13.937 13.51 13.40 13.62 13.42 13.62 9,952 13.585 0.58%
2025-12-04 0 13.78 13.76 13.90 13.70 13.82 147,900 2,033,991 13.752 13.43 13.41 13.55 13.35 13.47 151,737 13.405 0.58%
2025-12-03 0 13.70 13.68 13.77 13.72 13.78 10,836 148,930 13.744 13.35 13.33 13.42 13.37 13.43 11,117 13.396 -0.87%
2025-12-02 0 13.82 13.80 15.38 13.78 13.82 181,736 2,505,052 13.784 13.47 13.45 14.99 13.43 13.47 186,451 13.435 0.00%
2025-12-01 0 13.82 13.57 - 13.74 13.81 461,400 6,354,194 13.772 13.47 13.23 - 13.39 13.46 473,371 13.423 0.58%
2025-11-28 0 13.74 13.73 14.00 13.70 13.77 23,436 321,497 13.718 13.39 13.38 13.65 13.35 13.42 24,044 13.371 -0.15%
2025-11-27 0 13.76 13.74 13.87 13.73 13.87 51,935 717,036 13.806 13.41 13.39 13.52 13.38 13.52 53,282 13.457 0.29%
2025-11-26 0 13.72 13.68 13.78 13.72 13.78 23,965 329,557 13.752 13.37 13.33 13.43 13.37 13.43 24,587 13.404 0.51%
2025-11-25 0 13.65 13.55 13.68 13.58 13.69 51,200 699,334 13.659 13.30 13.21 13.33 13.24 13.34 52,528 13.313 0.96%
2025-11-24 0 13.52 13.50 13.60 13.50 13.60 384,000 5,199,438 13.540 13.18 13.16 13.26 13.16 13.26 393,963 13.198 0.15%
2025-11-21 0 13.50 13.50 13.56 13.50 13.75 555,436 7,586,422 13.658 13.16 13.16 13.22 13.16 13.40 569,847 13.313 -2.81%
2025-11-20 0 13.89 13.75 13.94 13.89 13.99 16,770 233,668 13.934 13.54 13.40 13.59 13.54 13.64 17,205 13.581 -0.07%
2025-11-19 0 13.90 13.85 13.92 13.89 13.96 14,600 203,110 13.912 13.55 13.50 13.57 13.54 13.61 14,979 13.560 0.65%
2025-11-18 0 13.81 13.80 14.18 13.79 13.86 43,466 600,852 13.823 13.46 13.45 13.82 13.44 13.51 44,594 13.474 -0.36%
2025-11-17 0 13.86 13.85 14.10 13.83 14.00 93,036 1,290,900 13.875 13.51 13.50 13.74 13.48 13.65 95,450 13.524 -0.65%
2025-11-14 0 13.95 13.95 14.10 13.94 14.15 108,905 1,532,642 14.073 13.60 13.60 13.74 13.59 13.79 111,731 13.717 -1.27%
2025-11-13 0 14.13 14.05 14.18 14.01 14.15 135,530 1,912,912 14.114 13.77 13.69 13.82 13.66 13.79 139,046 13.757 0.43%
2025-11-12 0 14.07 14.00 14.20 14.00 14.08 21,400 300,920 14.062 13.71 13.65 13.84 13.65 13.72 21,955 13.706 0.79%
2025-11-11 0 13.96 13.94 14.10 13.93 14.06 62,806 876,881 13.962 13.61 13.59 13.74 13.58 13.70 64,436 13.609 -0.85%
2025-11-10 0 14.08 14.03 14.40 13.97 14.08 42,635 596,971 14.002 13.72 13.68 14.04 13.62 13.72 43,741 13.648 0.28%
2025-11-07 0 14.04 14.00 14.20 14.01 14.08 65,535 919,761 14.035 13.68 13.65 13.84 13.66 13.72 67,235 13.680 -0.50%
2025-11-06 0 14.11 14.02 14.11 14.01 14.11 58,800 828,152 14.084 13.75 13.67 13.75 13.66 13.75 60,326 13.728 1.58%
2025-11-05 0 13.89 13.80 14.30 13.75 13.96 835,400 11,595,018 13.880 13.54 13.45 13.94 13.40 13.61 857,075 13.529 0.00%
2025-11-04 0 13.89 13.88 14.10 13.88 13.99 514,400 7,179,052 13.956 13.54 13.53 13.74 13.53 13.64 527,746 13.603 -0.22%
2025-11-03 0 13.92 13.90 14.00 13.84 13.93 12,800 177,624 13.877 13.57 13.55 13.65 13.49 13.58 13,132 13.526 0.22%
2025-10-31 0 13.89 13.88 14.08 13.88 14.05 159,835 2,222,389 13.904 13.54 13.53 13.72 13.53 13.69 163,982 13.553 -1.84%
2025-10-30 0 14.15 14.09 14.19 14.12 14.28 178,708 2,533,739 14.178 13.79 13.73 13.83 13.76 13.92 183,345 13.820 -0.42%
2025-10-28 0 14.21 14.20 14.24 14.12 14.32 224,834 3,203,358 14.248 13.85 13.84 13.88 13.76 13.96 230,667 13.887 -0.21%
2025-10-27 0 14.24 13.60 14.25 14.14 14.25 327,600 4,650,806 14.197 13.88 13.26 13.89 13.78 13.89 336,100 13.838 1.06%
2025-10-24 0 14.09 13.60 14.10 13.98 14.09 132,800 1,864,192 14.038 13.73 13.26 13.74 13.63 13.73 136,246 13.683 1.37%
2025-10-23 0 13.90 13.89 13.93 13.75 13.91 256,400 3,539,470 13.804 13.55 13.54 13.58 13.40 13.56 263,052 13.455 0.14%
2025-10-22 0 13.88 13.68 14.00 13.78 13.89 266,800 3,695,310 13.850 13.53 13.33 13.65 13.43 13.54 273,722 13.500 0.29%
2025-10-21 0 13.84 13.82 13.94 13.68 13.90 144,454 2,001,276 13.854 13.49 13.47 13.59 13.33 13.55 148,202 13.504 1.47%
2025-10-20 0 13.64 13.62 13.65 13.60 13.71 135,400 1,846,008 13.634 13.30 13.28 13.30 13.26 13.36 138,913 13.289 0.96%
2025-10-17 0 13.51 13.49 13.55 13.50 13.68 270,480 3,685,218 13.625 13.17 13.15 13.21 13.16 13.33 277,498 13.280 -1.89%
2025-10-16 0 13.77 13.70 13.80 13.71 13.80 480,600 6,616,932 13.768 13.42 13.35 13.45 13.36 13.45 493,069 13.420 0.88%
2025-10-15 0 13.65 13.65 13.69 13.45 13.65 45,800 619,270 13.521 13.30 13.30 13.34 13.11 13.30 46,988 13.179 2.63%
2025-10-14 0 13.30 - 13.30 13.30 13.61 250,605 3,378,571 13.482 12.96 - 12.96 12.96 13.27 257,107 13.141 -1.48%
2025-10-13 0 13.50 13.50 13.55 13.34 13.50 502,723 6,744,041 13.415 13.16 13.16 13.21 13.00 13.16 515,766 13.076 -0.81%
2025-10-10 0 13.61 13.58 13.98 13.60 13.78 49,080 673,050 13.713 13.27 13.24 13.63 13.26 13.43 50,353 13.367 -2.02%
2025-10-09 0 13.89 13.73 13.91 13.89 13.93 19,600 272,726 13.915 13.54 13.38 13.56 13.54 13.58 20,109 13.563 1.17%
2025-10-08 0 13.73 13.50 13.80 13.66 13.77 221,280 3,035,298 13.717 13.38 13.16 13.45 13.31 13.42 227,021 13.370 -0.36%
2025-10-06 0 13.78 13.66 13.79 13.79 13.81 10,080 139,010 13.791 13.43 13.31 13.44 13.44 13.46 10,342 13.442 -0.29%
2025-10-03 0 13.82 13.80 13.98 13.80 13.86 156,100 2,162,390 13.853 13.47 13.45 13.63 13.45 13.51 160,150 13.502 -0.86%
2025-10-02 0 13.94 13.84 13.96 13.83 13.98 636,600 8,863,182 13.923 13.59 13.49 13.61 13.48 13.63 653,117 13.571 1.16%
2025-09-30 0 13.78 13.75 13.90 13.77 13.81 50,816 700,668 13.788 13.43 13.40 13.55 13.42 13.46 52,134 13.440 -0.22%
2025-09-29 0 13.81 13.64 13.83 13.64 13.90 178,000 2,437,246 13.692 13.46 13.30 13.48 13.30 13.55 182,618 13.346 1.47%
2025-09-26 0 13.61 13.61 13.80 13.61 13.76 196,436 2,686,597 13.677 13.27 13.27 13.45 13.27 13.41 201,533 13.331 -1.73%
2025-09-25 0 13.85 13.82 13.92 13.73 13.90 560,050 7,754,680 13.846 13.50 13.47 13.57 13.38 13.55 574,581 13.496 0.73%
2025-09-24 0 13.75 13.73 13.76 13.64 13.75 261,636 3,578,452 13.677 13.40 13.38 13.41 13.30 13.40 268,424 13.331 0.36%
2025-09-23 0 13.70 13.61 13.82 13.57 13.80 148,636 2,022,773 13.609 13.35 13.27 13.47 13.23 13.45 152,492 13.265 0.51%
2025-09-22 0 13.63 13.63 13.80 13.63 13.70 17,676 241,796 13.679 13.29 13.29 13.45 13.29 13.35 18,135 13.333 -0.15%
2025-09-19 0 13.65 13.61 13.72 13.58 13.72 135,200 1,844,090 13.640 13.30 13.27 13.37 13.24 13.37 138,708 13.295 0.15%
2025-09-18 0 13.63 13.59 13.85 13.53 13.91 226,836 3,103,784 13.683 13.29 13.25 13.50 13.19 13.56 232,721 13.337 -1.30%
2025-09-17 0 13.81 13.68 13.83 13.70 13.84 67,600 934,212 13.820 13.46 13.33 13.48 13.35 13.49 69,354 13.470 0.66%
2025-09-16 0 13.72 13.70 13.80 13.73 13.78 205,606 2,825,384 13.742 13.37 13.35 13.45 13.38 13.43 210,940 13.394 -0.58%
2025-09-15 0 13.80 13.80 13.84 13.70 13.90 95,200 1,313,676 13.799 13.45 13.45 13.49 13.35 13.55 97,670 13.450 0.44%
2025-09-12 0 13.74 13.70 13.80 13.74 13.87 103,638 1,427,270 13.772 13.39 13.35 13.45 13.39 13.52 106,327 13.423 -0.58%
2025-09-11 0 13.82 13.80 13.82 13.50 13.84 85,218 1,170,319 13.733 13.47 13.45 13.47 13.16 13.49 87,429 13.386 2.22%
2025-09-10 0 13.52 13.42 13.67 13.46 13.54 27,800 374,728 13.479 13.18 13.08 13.32 13.12 13.20 28,521 13.139 0.45%
2025-09-09 0 13.46 13.30 13.46 13.40 13.53 104,247 1,403,016 13.459 13.12 12.96 13.12 13.06 13.19 106,952 13.118 -0.15%
2025-09-08 0 13.48 13.47 13.80 13.47 13.51 47,400 639,318 13.488 13.14 13.13 13.45 13.13 13.17 48,630 13.147 0.00%
2025-09-05 0 13.48 13.30 13.88 13.27 13.50 37,000 492,902 13.322 13.14 12.96 13.53 12.93 13.16 37,960 12.985 1.89%
2025-09-04 0 13.23 13.22 13.36 13.15 13.43 368,587 4,872,070 13.218 12.90 12.89 13.02 12.82 13.09 378,150 12.884 -1.71%
2025-09-03 0 13.46 13.37 13.50 13.40 13.47 190,837 2,564,463 13.438 13.12 13.03 13.16 13.06 13.13 195,788 13.098 -0.66%
2025-09-02 0 13.55 13.55 13.65 13.50 13.80 179,007 2,439,946 13.630 13.21 13.21 13.30 13.16 13.45 183,651 13.286 0.07%
2025-09-01 0 13.54 13.54 13.60 13.50 13.60 47,267 639,340 13.526 13.20 13.20 13.26 13.16 13.26 48,493 13.184 -0.44%
2025-08-29 0 13.60 13.60 13.62 13.50 13.64 316,000 4,287,984 13.570 13.26 13.26 13.28 13.16 13.30 324,199 13.226 1.12%
2025-08-28 0 13.45 13.35 13.50 13.26 13.45 90,637 1,210,652 13.357 13.11 13.01 13.16 12.92 13.11 92,989 13.019 0.75%
2025-08-27 0 13.35 13.32 13.65 13.32 13.62 1,204,746 16,088,911 13.355 13.01 12.98 13.30 12.98 13.28 1,236,003 13.017 -1.91%
2025-08-26 0 13.61 13.60 13.65 13.59 13.71 312,836 4,276,113 13.669 13.27 13.26 13.30 13.25 13.36 320,953 13.323 -0.58%
2025-08-25 0 13.69 13.50 13.80 13.46 13.72 720,400 9,815,164 13.625 13.34 13.16 13.45 13.12 13.37 739,091 13.280 1.71%
2025-08-22 0 13.46 13.45 13.48 13.23 13.46 271,000 3,606,670 13.309 13.12 13.11 13.14 12.90 13.12 278,031 12.972 2.12%
2025-08-21 0 13.18 13.13 13.20 13.12 13.20 25,400 334,566 13.172 12.85 12.80 12.87 12.79 12.87 26,059 12.839 0.46%
2025-08-20 0 13.12 12.85 13.20 12.91 13.12 161,200 2,090,550 12.969 12.79 12.53 12.87 12.58 12.79 165,382 12.641 1.31%
2025-08-19 0 12.95 12.91 13.04 12.94 13.00 388,838 5,037,069 12.954 12.62 12.58 12.71 12.61 12.67 398,926 12.627 -0.38%
2025-08-18 0 13.00 12.94 13.08 12.89 13.08 218,970 2,835,744 12.950 12.67 12.61 12.75 12.56 12.75 224,651 12.623 0.39%
2025-08-15 0 12.95 12.92 13.05 12.84 12.96 141,105 1,818,085 12.885 12.62 12.59 12.72 12.52 12.63 144,766 12.559 0.00%
2025-08-14 0 12.95 12.66 13.05 12.95 13.05 124,365 1,618,557 13.015 12.62 12.34 12.72 12.62 12.72 127,592 12.685 0.70%
2025-08-13 0 12.86 12.70 12.90 12.68 12.88 182,765 2,342,973 12.820 12.53 12.38 12.57 12.36 12.55 187,507 12.495 0.31%
2025-08-12 0 12.82 12.70 12.83 12.80 12.84 43,899 562,841 12.821 12.50 12.38 12.51 12.48 12.52 45,038 12.497 1.10%
2025-08-11 0 12.68 12.66 12.73 12.65 12.70 116,803 1,477,726 12.651 12.36 12.34 12.41 12.33 12.38 119,833 12.331 0.08%
2025-08-08 0 12.67 12.50 12.70 12.66 12.71 120,439 1,527,414 12.682 12.35 12.18 12.38 12.34 12.39 123,564 12.361 -0.31%
2025-08-07 0 12.71 12.50 12.75 12.64 12.71 78,400 993,288 12.669 12.39 12.18 12.43 12.32 12.39 80,434 12.349 0.47%
2025-08-06 0 12.65 12.50 12.75 12.62 12.65 320,800 4,056,946 12.646 12.33 12.18 12.43 12.30 12.33 329,123 12.327 0.24%
2025-08-05 0 12.62 12.50 12.65 12.55 12.65 83,800 1,054,700 12.586 12.30 12.18 12.33 12.23 12.33 85,974 12.268 0.64%
2025-08-04 0 12.54 12.47 12.55 12.43 12.54 50,600 633,746 12.525 12.22 12.15 12.23 12.12 12.22 51,913 12.208 0.88%
2025-08-01 0 12.43 12.43 12.53 12.43 12.53 27,513 343,821 12.497 12.12 12.12 12.21 12.12 12.21 28,227 12.181 -0.80%
2025-07-31 0 12.53 12.50 12.74 12.52 12.60 1,873,039 23,488,932 12.541 12.21 12.18 12.42 12.20 12.28 1,921,635 12.223 -1.65%
2025-07-30 0 12.74 12.60 12.85 12.70 12.86 63,839 815,428 12.773 12.42 12.28 12.53 12.38 12.53 65,495 12.450 -0.16%
2025-07-29 0 12.76 12.73 12.90 12.70 12.76 136,889 1,740,555 12.715 12.44 12.41 12.57 12.38 12.44 140,441 12.394 0.24%
2025-07-28 0 12.73 12.66 12.74 12.66 12.74 26,400 335,570 12.711 12.41 12.34 12.42 12.34 12.42 27,085 12.390 0.24%
2025-07-25 0 12.70 12.66 12.74 12.69 12.76 10,829 137,859 12.731 12.38 12.34 12.42 12.37 12.44 11,110 12.409 -0.63%
2025-07-24 0 12.78 12.76 12.84 12.75 12.86 85,639 1,093,173 12.765 12.46 12.44 12.52 12.43 12.53 87,861 12.442 0.08%
2025-07-23 0 12.77 12.40 12.78 12.77 12.90 74,600 957,040 12.829 12.45 12.09 12.46 12.45 12.57 76,536 12.505 0.31%
2025-07-22 0 12.73 12.59 12.74 12.57 12.73 153,610 1,940,248 12.631 12.41 12.27 12.42 12.25 12.41 157,595 12.312 0.87%
2025-07-21 0 12.62 12.60 12.65 12.58 12.62 49,570 625,149 12.611 12.30 12.28 12.33 12.26 12.30 50,856 12.293 0.40%
2025-07-18 0 12.57 12.50 12.60 12.53 12.59 60,800 763,926 12.565 12.25 12.18 12.28 12.21 12.27 62,377 12.247 1.05%
2025-07-17 0 12.44 12.43 12.50 12.43 12.47 247,530 3,081,413 12.449 12.13 12.12 12.18 12.12 12.15 253,952 12.134 0.08%
2025-07-16 0 12.43 12.30 12.60 12.40 12.47 74,240 922,483 12.426 12.12 11.99 12.28 12.09 12.15 76,166 12.111 -0.56%
2025-07-15 0 12.50 12.47 12.60 12.43 12.56 127,040 1,590,116 12.517 12.18 12.15 12.28 12.12 12.24 130,336 12.200 -0.56%
2025-07-14 0 12.57 12.55 12.60 12.54 12.57 60,800 763,580 12.559 12.25 12.23 12.28 12.22 12.25 62,377 12.241 0.32%
2025-07-11 0 12.53 12.50 12.68 12.53 12.74 178,284 2,252,545 12.635 12.21 12.18 12.36 12.21 12.42 182,910 12.315 -0.24%
2025-07-10 0 12.56 12.56 12.58 12.50 12.60 72,200 907,492 12.569 12.24 12.24 12.26 12.18 12.28 74,073 12.251 0.48%
2025-07-09 0 12.50 12.35 12.50 12.48 12.52 10,600 132,616 12.511 12.18 12.04 12.18 12.16 12.20 10,875 12.195 0.40%
2025-07-08 0 12.45 12.40 12.48 12.40 12.45 371,800 4,614,748 12.412 12.14 12.09 12.16 12.09 12.14 381,446 12.098 0.48%
2025-07-07 0 12.39 12.30 12.50 12.35 12.40 96,840 1,198,082 12.372 12.08 11.99 12.18 12.04 12.09 99,353 12.059 -0.32%
2025-07-04 0 12.43 12.40 12.49 12.32 12.51 122,200 1,515,222 12.400 12.12 12.09 12.17 12.01 12.19 125,370 12.086 1.06%
2025-07-03 0 12.30 12.29 12.36 12.30 12.32 36,800 452,792 12.304 11.99 11.98 12.05 11.99 12.01 37,755 11.993 0.49%
2025-07-02 0 12.24 12.20 12.27 12.17 12.38 75,800 929,892 12.268 11.93 11.89 11.96 11.86 12.07 77,767 11.957 0.58%
2025-06-30 0 12.17 12.10 12.20 12.14 12.29 18,770 228,521 12.175 11.86 11.79 11.89 11.83 11.98 19,257 11.867 0.25%
2025-06-27 0 12.14 12.00 12.17 12.13 12.35 249,733 3,062,200 12.262 11.83 11.70 11.86 11.82 12.04 256,212 11.952 -1.70%
2025-06-26 0 12.35 11.80 12.35 12.32 12.36 85,800 1,059,644 12.350 12.04 11.50 12.04 12.01 12.05 88,026 12.038 -0.08%
2025-06-25 0 12.36 12.00 12.38 12.16 12.36 208,000 2,549,126 12.255 12.05 11.70 12.07 11.85 12.05 213,397 11.945 1.48%
2025-06-24 0 12.18 12.00 12.20 12.13 12.25 149,600 1,817,080 12.146 11.87 11.70 11.89 11.82 11.94 153,481 11.839 0.91%
2025-06-23 0 12.07 12.00 12.10 11.96 12.07 243,146 2,923,445 12.023 11.76 11.70 11.79 11.66 11.76 249,454 11.719 0.25%
2025-06-20 0 12.04 12.02 12.04 12.02 12.04 166,600 2,003,564 12.026 11.74 11.72 11.74 11.72 11.74 170,922 11.722 0.67%
2025-06-19 0 11.96 11.92 12.06 11.95 12.00 119,910 1,437,633 11.989 11.66 11.62 11.76 11.65 11.70 123,021 11.686 -0.66%
2025-06-18 0 12.04 12.00 12.01 12.00 12.01 1,600 19,210 12.006 11.74 11.70 11.71 11.70 11.71 1,642 11.703 -0.08%
2025-06-17 0 12.05 12.02 12.06 11.99 12.05 8,000 96,210 12.026 11.75 11.72 11.76 11.69 11.75 8,208 11.722 0.25%
2025-06-16 0 12.02 12.02 12.16 11.95 12.02 14,400 172,434 11.975 11.72 11.72 11.85 11.65 11.72 14,774 11.672 0.17%
2025-06-13 0 12.00 11.98 12.07 11.96 12.07 850,335 10,179,672 11.971 11.70 11.68 11.76 11.66 11.76 872,397 11.669 -0.41%
2025-06-12 0 12.05 11.97 12.10 12.02 12.10 82,400 994,364 12.068 11.75 11.67 11.79 11.72 11.79 84,538 11.762 -0.25%
2025-06-11 0 12.08 12.08 12.16 12.08 12.16 629,660 7,616,741 12.097 11.77 11.77 11.85 11.77 11.85 645,997 11.791 0.58%
2025-06-10 0 12.01 11.97 12.01 11.97 12.10 132,965 1,603,617 12.060 11.71 11.67 11.71 11.67 11.79 136,415 11.755 -0.33%
2025-06-09 0 12.05 12.03 12.07 12.00 12.06 124,769 1,503,360 12.049 11.75 11.73 11.76 11.70 11.76 128,006 11.744 0.00%
2025-06-06 0 12.05 12.00 12.10 12.04 12.05 110,400 1,329,220 12.040 11.75 11.70 11.79 11.74 11.75 113,264 11.736 -0.08%
2025-06-05 0 12.06 12.02 12.08 12.02 12.06 119,000 1,430,522 12.021 11.76 11.72 11.77 11.72 11.76 122,087 11.717 0.25%
2025-06-04 0 12.03 12.00 12.04 12.04 12.06 4,605 55,496 12.051 11.73 11.70 11.74 11.74 11.76 4,724 11.746 0.25%
2025-06-03 0 12.00 11.87 12.04 11.98 12.01 4,200 50,388 11.997 11.70 11.57 11.74 11.68 11.71 4,309 11.694 1.01%
2025-06-02 0 11.88 11.83 12.04 11.78 12.50 219,200 2,597,576 11.850 11.58 11.53 11.74 11.48 12.18 224,887 11.551 -0.92%
2025-05-30 0 11.99 11.90 12.02 11.90 11.99 69,200 828,268 11.969 11.69 11.60 11.72 11.60 11.69 70,995 11.667 -0.25%
2025-05-29 0 12.02 12.00 12.38 12.02 12.07 105,400 1,268,054 12.031 11.72 11.70 12.07 11.72 11.76 108,135 11.727 0.25%
2025-05-28 0 11.99 11.95 12.38 11.99 12.01 19,400 232,634 11.991 11.69 11.65 12.07 11.69 11.71 19,903 11.688 -0.25%
2025-05-27 0 12.02 12.00 12.08 11.96 12.10 287,770 3,450,679 11.991 11.72 11.70 11.77 11.66 11.79 295,236 11.688 -0.25%
2025-05-26 0 12.05 12.03 12.15 12.04 12.20 59,730 722,191 12.091 11.75 11.73 11.84 11.74 11.89 61,280 11.785 -1.23%
2025-05-23 0 12.20 12.16 12.35 12.20 12.35 29,800 366,780 12.308 11.89 11.85 12.04 11.89 12.04 30,573 11.997 -0.73%
2025-05-22 0 12.29 12.28 12.31 12.28 12.32 31,200 383,424 12.289 11.98 11.97 12.00 11.97 12.01 32,009 11.978 0.00%
2025-05-21 0 12.29 12.27 12.30 12.28 12.35 31,800 391,546 12.313 11.98 11.96 11.99 11.97 12.04 32,625 12.001 0.74%
2025-05-20 0 12.20 12.20 12.30 12.18 12.26 683,982 8,350,246 12.208 11.89 11.89 11.99 11.87 11.95 701,728 11.900 0.49%
2025-05-19 0 12.14 12.10 12.32 12.14 12.19 9,400 114,226 12.152 11.83 11.79 12.01 11.83 11.88 9,644 11.844 -0.41%
2025-05-16 0 12.19 12.19 12.26 12.17 12.26 38,770 474,268 12.233 11.88 11.88 11.95 11.86 11.95 39,776 11.924 -1.06%
2025-05-15 0 12.32 12.14 12.32 12.30 12.36 46,200 569,892 12.335 12.01 11.83 12.01 11.99 12.05 47,399 12.023 -0.56%
2025-05-14 0 12.39 12.25 12.40 12.17 12.39 154,850 1,912,609 12.351 12.08 11.94 12.09 11.86 12.08 158,868 12.039 2.06%
2025-05-13 0 12.14 12.13 12.18 12.12 12.20 50,918 618,288 12.143 11.83 11.82 11.87 11.81 11.89 52,239 11.836 -0.82%
2025-05-12 0 12.24 12.20 12.48 12.07 12.26 202,800 2,467,924 12.169 11.93 11.89 12.16 11.76 11.95 208,062 11.862 1.92%
2025-05-09 0 12.01 12.00 12.06 11.80 12.02 77,690 930,540 11.978 11.71 11.70 11.76 11.50 11.72 79,706 11.675 0.42%
2025-05-08 0 11.96 11.86 12.00 11.85 12.04 63,200 756,860 11.976 11.66 11.56 11.70 11.55 11.74 64,840 11.673 0.84%
2025-05-07 0 11.86 11.85 11.88 11.85 11.88 159,698 1,893,966 11.860 11.56 11.55 11.58 11.55 11.58 163,841 11.560 1.11%
2025-05-06 0 11.73 11.73 12.00 11.73 11.77 65,400 767,482 11.735 11.43 11.43 11.70 11.43 11.47 67,097 11.438 -0.76%
2025-05-02 0 11.82 11.52 12.00 11.71 12.00 78,400 920,324 11.739 11.52 11.23 11.70 11.41 11.70 80,434 11.442 1.03%
2025-04-30 0 11.70 11.70 11.78 11.69 11.76 246,281 2,886,469 11.720 11.40 11.40 11.48 11.39 11.46 252,671 11.424 -0.59%
2025-04-29 0 11.77 11.77 11.95 11.76 11.79 245,320 2,887,710 11.771 11.47 11.47 11.65 11.46 11.49 251,685 11.474 -0.68%
2025-04-28 0 11.85 11.76 11.95 11.80 11.88 2,165 25,576 11.813 11.55 11.46 11.65 11.50 11.58 2,221 11.515 -0.08%
2025-04-25 0 11.86 11.58 11.87 11.86 11.92 61,165 725,931 11.868 11.56 11.29 11.57 11.56 11.62 62,752 11.568 -0.34%
2025-04-24 0 11.90 11.86 11.92 11.86 11.90 25,200 299,204 11.873 11.60 11.56 11.62 11.56 11.60 25,854 11.573 0.51%
2025-04-23 0 11.84 11.83 11.85 11.81 11.86 41,406 489,055 11.811 11.54 11.53 11.55 11.51 11.56 42,480 11.513 0.08%
2025-04-22 0 11.83 11.58 11.89 11.73 11.86 192,850 2,274,313 11.793 11.53 11.29 11.59 11.43 11.56 197,854 11.495 0.60%
2025-04-17 0 11.76 11.50 11.78 11.70 11.76 174,800 2,049,016 11.722 11.46 11.21 11.48 11.40 11.46 179,335 11.426 0.60%
2025-04-16 0 11.69 11.50 11.78 11.60 11.73 172,000 2,011,494 11.695 11.39 11.21 11.48 11.31 11.43 176,463 11.399 0.00%
2025-04-15 0 11.69 11.62 11.70 11.62 11.68 194,000 2,261,216 11.656 11.39 11.33 11.40 11.33 11.38 199,033 11.361 0.43%
2025-04-14 0 11.64 11.62 11.65 11.60 11.64 25,535 297,073 11.634 11.35 11.33 11.36 11.31 11.35 26,198 11.340 0.34%
2025-04-11 0 11.60 11.50 11.59 11.46 11.63 740,864 8,595,043 11.601 11.31 11.21 11.30 11.17 11.34 760,086 11.308 1.13%
2025-04-10 0 11.47 11.40 11.50 11.23 11.55 534,610 6,136,365 11.478 11.18 11.11 11.21 10.95 11.26 548,481 11.188 0.61%
2025-04-09 0 11.40 11.40 11.45 11.19 11.48 688,200 7,781,426 11.307 11.11 11.11 11.16 10.91 11.19 706,055 11.021 1.51%
2025-04-08 0 11.23 11.16 11.25 10.99 11.28 1,476,400 16,555,334 11.213 10.95 10.88 10.97 10.71 10.99 1,514,705 10.930 5.15%
2025-04-07 0 10.68 10.68 11.20 10.67 11.75 1,826,599 20,075,994 10.991 10.41 10.41 10.92 10.40 11.45 1,873,990 10.713 -9.95%
2025-04-03 0 11.86 11.80 11.86 11.78 11.86 60,310 714,504 11.847 11.56 11.50 11.56 11.48 11.56 61,875 11.548 0.00%
2025-04-02 0 11.86 11.86 12.66 11.86 12.66 120,800 1,433,180 11.864 11.56 11.56 12.34 11.56 12.34 123,934 11.564 -0.17%
2025-04-01 0 11.88 11.84 13.00 11.88 11.93 157,912 1,878,444 11.896 11.58 11.54 12.67 11.58 11.63 162,009 11.595 -0.42%
2025-03-31 0 11.93 11.90 11.98 11.92 11.98 243,075 2,906,262 11.956 11.63 11.60 11.68 11.62 11.68 249,382 11.654 -0.50%
2025-03-28 0 11.99 11.97 12.10 11.97 12.07 241,465 2,898,297 12.003 11.69 11.67 11.79 11.67 11.76 247,730 11.699 -0.66%
2025-03-27 0 12.07 11.99 12.10 11.98 12.12 136,200 1,643,614 12.068 11.76 11.69 11.79 11.68 11.81 139,734 11.762 0.58%
2025-03-26 0 12.00 11.90 12.01 12.00 12.03 143,800 1,726,302 12.005 11.70 11.60 11.71 11.70 11.73 147,531 11.701 -0.25%
2025-03-25 0 12.03 12.02 12.67 12.02 12.05 450,704 5,427,596 12.042 11.73 11.72 12.35 11.72 11.75 462,398 11.738 -0.33%
2025-03-24 0 12.07 12.00 - 12.00 12.11 221,600 2,671,000 12.053 11.76 11.70 - 11.70 11.80 227,349 11.748 0.84%
2025-03-21 0 11.97 11.96 12.18 11.96 12.18 55,110 660,878 11.992 11.67 11.66 11.87 11.66 11.87 56,540 11.689 -1.72%
2025-03-20 0 12.18 12.18 12.20 12.18 12.40 280,680 3,430,655 12.223 11.87 11.87 11.89 11.87 12.09 287,962 11.914 -1.30%
2025-03-19 0 12.34 12.30 12.36 12.26 12.36 581,205 7,164,877 12.328 12.03 11.99 12.05 11.95 12.05 596,284 12.016 0.90%
2025-03-18 0 12.23 12.20 12.27 12.23 12.28 354,040 4,335,441 12.246 11.92 11.89 11.96 11.92 11.97 363,226 11.936 -0.41%
2025-03-17 0 12.28 12.02 12.28 12.27 12.32 63,400 778,756 12.283 11.97 11.72 11.97 11.96 12.01 65,045 11.973 -0.16%
2025-03-14 0 12.30 12.30 12.34 12.00 12.32 247,000 3,024,104 12.243 11.99 11.99 12.03 11.70 12.01 253,408 11.934 3.36%
2025-03-13 0 11.90 11.87 12.00 11.87 11.96 149,400 1,781,852 11.927 11.60 11.57 11.70 11.57 11.66 153,276 11.625 0.17%
2025-03-12 0 11.88 11.86 11.90 11.84 11.89 98,310 1,165,638 11.857 11.58 11.56 11.60 11.54 11.59 100,861 11.557 0.00%
2025-03-11 0 11.88 11.76 12.08 11.78 11.88 124,751 1,470,100 11.784 11.58 11.46 11.77 11.48 11.58 127,988 11.486 0.42%
2025-03-10 0 11.83 11.79 12.08 11.79 12.16 85,600 1,012,178 11.825 11.53 11.49 11.77 11.49 11.85 87,821 11.525 -0.59%
2025-03-07 0 11.90 11.81 11.95 11.89 11.98 88,000 1,048,254 11.912 11.60 11.51 11.65 11.59 11.68 90,283 11.611 -0.17%
2025-03-06 0 11.92 11.78 11.98 11.78 11.92 32,600 387,436 11.885 11.62 11.48 11.68 11.48 11.62 33,446 11.584 1.27%
2025-03-05 0 11.77 11.60 11.80 11.70 11.78 24,000 281,700 11.738 11.47 11.31 11.50 11.40 11.48 24,623 11.441 0.77%
2025-03-04 0 11.68 11.66 11.72 11.68 11.81 64,520 754,343 11.692 11.38 11.37 11.42 11.38 11.51 66,194 11.396 -1.27%
2025-03-03 0 11.83 11.78 11.83 11.78 12.10 44,363 525,093 11.836 11.53 11.48 11.53 11.48 11.79 45,514 11.537 0.08%
2025-02-28 0 11.82 11.78 12.04 11.80 12.09 203,885 2,437,013 11.953 11.52 11.48 11.74 11.50 11.78 209,175 11.651 -1.42%
2025-02-27 0 11.99 11.90 12.03 11.91 12.01 104,000 1,242,376 11.946 11.69 11.60 11.73 11.61 11.71 106,698 11.644 0.76%
2025-02-26 0 11.90 11.88 11.90 11.85 11.90 174,010 2,068,097 11.885 11.60 11.58 11.60 11.55 11.60 178,525 11.584 0.68%
2025-02-25 0 11.82 11.80 11.99 11.82 11.99 744,310 8,815,697 11.844 11.52 11.50 11.69 11.52 11.69 763,621 11.545 -1.42%
2025-02-24 0 11.99 11.88 12.04 11.99 12.10 147,700 1,776,949 12.031 11.69 11.58 11.74 11.69 11.79 151,532 11.727 -0.42%
2025-02-21 0 12.04 12.00 12.04 11.98 12.08 111,800 1,345,824 12.038 11.74 11.70 11.74 11.68 11.77 114,701 11.733 0.92%
2025-02-20 0 11.93 11.91 12.05 11.94 11.95 49,910 596,364 11.949 11.63 11.61 11.75 11.64 11.65 51,205 11.647 -0.50%
2025-02-19 0 11.99 11.94 12.00 11.96 12.02 70,899 850,705 11.999 11.69 11.64 11.70 11.66 11.72 72,738 11.695 0.17%
2025-02-18 0 11.97 11.97 12.02 11.94 12.10 170,300 2,056,767 12.077 11.67 11.67 11.72 11.64 11.79 174,718 11.772 0.25%
2025-02-17 0 11.94 11.80 12.02 11.94 12.05 36,690 438,938 11.963 11.64 11.50 11.72 11.64 11.75 37,642 11.661 -0.91%
2025-02-14 0 12.05 11.90 12.06 11.91 12.06 114,000 1,368,272 12.002 11.75 11.60 11.76 11.61 11.76 116,958 11.699 1.95%
2025-02-13 0 11.82 11.49 11.90 11.80 11.96 713,600 8,446,242 11.836 11.52 11.20 11.60 11.50 11.66 732,114 11.537 0.00%
2025-02-12 0 11.82 11.81 11.84 11.68 11.82 290,630 3,413,343 11.745 11.52 11.51 11.54 11.38 11.52 298,170 11.448 1.20%
2025-02-11 0 11.68 11.61 11.72 11.66 11.80 145,636 1,702,998 11.694 11.38 11.32 11.42 11.37 11.50 149,415 11.398 -0.34%
2025-02-10 0 11.72 11.70 11.76 11.71 11.74 164,180 1,925,342 11.727 11.42 11.40 11.46 11.41 11.44 168,440 11.430 -0.09%
2025-02-07 0 11.73 11.46 11.78 11.62 11.80 251,600 2,943,062 11.697 11.43 11.17 11.48 11.33 11.50 258,128 11.402 1.30%
2025-02-06 0 11.58 11.56 11.96 11.44 11.58 298,550 3,438,023 11.516 11.29 11.27 11.66 11.15 11.29 306,296 11.225 1.05%
2025-02-05 0 11.46 11.44 11.78 11.45 11.54 410,630 4,707,133 11.463 11.17 11.15 11.48 11.16 11.25 421,284 11.173 -2.13%
2025-02-04 0 11.71 11.72 11.96 11.57 11.71 224,200 2,607,576 11.631 11.41 11.42 11.66 11.28 11.41 230,017 11.336 1.47%
2025-02-03 0 11.54 11.53 11.60 11.41 11.65 321,200 3,678,548 11.453 11.25 11.24 11.31 11.12 11.36 329,534 11.163 -0.69%
2025-01-28 0 11.62 11.61 11.64 11.62 11.62 200 2,324 11.620 11.33 11.32 11.35 11.33 11.33 205 11.326 0.00%
2025-01-27 0 11.62 11.36 11.96 11.60 11.69 163,000 1,900,052 11.657 11.33 11.07 11.66 11.31 11.39 167,229 11.362 0.00%
2025-01-24 0 11.62 11.59 11.63 11.55 11.64 227,118 2,637,249 11.612 11.33 11.30 11.34 11.26 11.35 233,011 11.318 0.52%
2025-01-23 0 11.56 11.50 11.60 11.45 11.70 328,400 3,808,990 11.599 11.27 11.21 11.31 11.16 11.40 336,920 11.305 0.96%
2025-01-22 0 11.45 11.45 11.60 11.43 11.59 55,000 630,662 11.467 11.16 11.16 11.31 11.14 11.30 56,427 11.177 -1.72%
2025-01-21 0 11.65 11.62 11.88 11.62 11.68 137,600 1,599,430 11.624 11.36 11.33 11.58 11.33 11.38 141,170 11.330 -0.26%
2025-01-20 0 11.68 11.40 11.76 11.65 11.75 56,046 655,593 11.697 11.38 11.11 11.46 11.36 11.45 57,500 11.402 0.95%
2025-01-17 0 11.57 11.40 11.70 11.51 11.63 125,000 1,448,846 11.591 11.28 11.11 11.40 11.22 11.34 128,243 11.298 -0.17%
2025-01-16 0 11.59 11.57 11.76 11.53 11.72 427,600 4,977,852 11.641 11.30 11.28 11.46 11.24 11.42 438,694 11.347 0.09%
2025-01-15 0 11.58 11.57 11.72 11.58 11.63 169,443 1,964,566 11.594 11.29 11.28 11.42 11.29 11.34 173,839 11.301 -0.43%
2025-01-14 0 11.63 11.57 11.66 11.50 11.66 171,600 1,993,330 11.616 11.34 11.28 11.37 11.21 11.37 176,052 11.322 1.93%
2025-01-13 0 11.41 11.36 12.20 11.32 11.42 130,337 1,483,623 11.383 11.12 11.07 11.89 11.03 11.13 133,719 11.095 -0.44%
2025-01-10 0 11.46 11.44 11.46 11.44 11.52 188,178 2,156,937 11.462 11.17 11.15 11.17 11.15 11.23 193,060 11.172 -0.87%
2025-01-09 0 11.56 11.54 11.98 11.52 11.58 140,608 1,622,972 11.543 11.27 11.25 11.68 11.23 11.29 144,256 11.251 -0.52%
2025-01-08 0 11.62 11.58 11.69 11.50 11.66 210,043 2,434,247 11.589 11.33 11.29 11.39 11.21 11.37 215,493 11.296 -0.09%
2025-01-07 0 11.63 11.63 11.90 11.53 11.64 37,905 438,963 11.581 11.34 11.34 11.60 11.24 11.35 38,888 11.288 0.00%
2025-01-06 0 11.63 11.60 11.80 11.50 11.63 153,243 1,774,214 11.578 11.34 11.31 11.50 11.21 11.34 157,219 11.285 -0.34%
2025-01-03 0 11.67 11.64 12.40 11.63 11.79 412,442 4,820,445 11.688 11.37 11.35 12.09 11.34 11.49 423,143 11.392 -0.51%
2025-01-02 0 11.73 11.71 12.18 11.68 12.60 330,577 3,912,894 11.837 11.43 11.41 11.87 11.38 12.28 339,154 11.537 -3.54%
2024-12-31 0 12.16 12.15 12.18 12.16 12.23 21,800 266,076 12.205 11.85 11.84 11.87 11.85 11.92 22,366 11.897 -0.33%
2024-12-30 0 12.20 12.00 12.21 12.17 12.23 159,600 1,947,572 12.203 11.89 11.70 11.90 11.86 11.92 163,741 11.894 0.33%
2024-12-27 0 12.16 12.09 12.40 12.10 12.18 327,575 3,974,442 12.133 11.85 11.78 12.09 11.79 11.87 336,074 11.826 0.16%
2024-12-24 0 12.14 12.11 12.15 12.10 12.14 65,200 789,096 12.103 11.83 11.80 11.84 11.79 11.83 66,892 11.797 1.17%
2024-12-23 0 12.00 11.91 13.00 11.91 12.08 24,800 298,290 12.028 11.70 11.61 12.67 11.61 11.77 25,443 11.724 0.76%
2024-12-20 0 11.91 11.88 12.20 11.90 12.08 43,841 524,479 11.963 11.61 11.58 11.89 11.60 11.77 44,978 11.661 -0.58%
2024-12-19 0 11.98 11.95 12.18 11.95 12.18 37,241 446,549 11.991 11.68 11.65 11.87 11.65 11.87 38,207 11.688 -0.66%
2024-12-18 0 12.38 12.35 12.39 12.34 12.43 30,400 377,062 12.403 11.76 11.73 11.76 11.72 11.80 32,016 11.777 0.49%
2024-12-17 0 12.32 12.24 12.40 12.32 12.39 84,232 1,040,326 12.351 11.70 11.62 11.77 11.70 11.76 88,710 11.727 0.74%
2024-12-16 0 12.23 12.20 12.30 12.20 12.26 35,800 437,942 12.233 11.61 11.58 11.68 11.58 11.64 37,703 11.615 0.25%
2024-12-13 0 12.20 12.18 12.50 12.19 12.42 326,210 4,011,841 12.298 11.58 11.57 11.87 11.57 11.79 343,554 11.677 -2.56%
2024-12-12 0 12.52 12.40 12.56 12.38 12.56 49,400 617,108 12.492 11.89 11.77 11.93 11.76 11.93 52,026 11.861 1.13%
2024-12-11 0 12.38 12.37 12.42 12.35 12.49 152,801 1,906,073 12.474 11.76 11.75 11.79 11.73 11.86 160,925 11.844 -0.48%
2024-12-10 0 12.44 12.34 12.70 12.44 12.89 254,417 3,203,890 12.593 11.81 11.72 12.06 11.81 12.24 267,944 11.957 -3.49%
2024-12-09 0 12.89 12.30 12.84 12.25 12.91 398,200 4,977,458 12.500 12.24 11.68 12.19 11.63 12.26 419,371 11.869 4.54%
2024-12-06 0 12.33 12.32 12.40 12.20 12.40 100,000 1,225,894 12.259 11.71 11.70 11.77 11.58 11.77 105,317 11.640 1.57%
2024-12-05 0 12.14 12.12 12.40 12.14 12.19 30,400 369,852 12.166 11.53 11.51 11.77 11.53 11.57 32,016 11.552 -0.49%
2024-12-04 0 12.20 12.10 - 12.20 12.26 115,600 1,415,456 12.244 11.58 11.49 - 11.58 11.64 121,746 11.626 -0.08%
2024-12-03 0 12.21 12.20 12.24 12.12 12.24 277,200 3,369,520 12.156 11.59 11.58 11.62 11.51 11.62 291,938 11.542 0.58%
2024-12-02 0 12.14 12.08 12.17 12.10 12.34 467,010 5,666,117 12.133 11.53 11.47 11.56 11.49 11.72 491,840 11.520 0.66%
2024-11-29 0 12.06 12.00 12.20 12.03 12.24 125,630 1,532,333 12.197 11.45 11.39 11.58 11.42 11.62 132,309 11.581 0.75%
2024-11-28 0 11.97 11.92 12.10 11.97 12.02 47,811 573,338 11.992 11.37 11.32 11.49 11.37 11.41 50,353 11.386 -1.32%
2024-11-27 0 12.13 11.85 12.16 11.90 12.16 232,600 2,799,144 12.034 11.52 11.25 11.55 11.30 11.55 244,967 11.427 1.76%
2024-11-26 0 11.92 11.92 12.00 11.86 12.00 382,730 4,561,244 11.918 11.32 11.32 11.39 11.26 11.39 403,079 11.316 0.42%
2024-11-25 0 11.87 11.87 12.11 11.87 12.05 66,641 795,637 11.939 11.27 11.27 11.50 11.27 11.44 70,184 11.336 -0.92%
2024-11-22 0 11.98 11.96 12.12 11.96 12.23 194,441 2,339,940 12.034 11.38 11.36 11.51 11.36 11.61 204,779 11.427 -3.00%
2024-11-21 0 12.35 12.29 12.60 12.26 12.35 73,440 900,817 12.266 11.73 11.67 11.96 11.64 11.73 77,345 11.647 0.32%
2024-11-20 0 12.31 12.25 12.60 12.25 12.31 124,600 1,526,980 12.255 11.69 11.63 11.96 11.63 11.69 131,225 11.636 0.24%
2024-11-19 0 12.28 12.18 12.31 12.18 12.29 18,000 220,702 12.261 11.66 11.57 11.69 11.57 11.67 18,957 11.642 0.99%
2024-11-18 0 12.16 12.12 12.16 12.16 12.49 178,600 2,203,876 12.340 11.55 11.51 11.55 11.55 11.86 188,096 11.717 0.00%
2024-11-15 0 12.16 12.15 12.16 12.16 12.80 203,731 2,506,005 12.301 11.55 11.54 11.55 11.55 12.15 214,563 11.680 -1.94%
2024-11-14 0 12.40 12.35 12.65 12.38 12.54 191,405 2,384,156 12.456 11.77 11.73 12.01 11.76 11.91 201,582 11.827 -1.20%
2024-11-13 0 12.55 12.49 12.60 12.37 12.56 659,600 8,271,810 12.541 11.92 11.86 11.96 11.75 11.93 694,669 11.908 0.97%
2024-11-12 0 12.43 12.43 12.55 12.43 12.76 230,408 2,883,647 12.515 11.80 11.80 11.92 11.80 12.12 242,658 11.884 -1.11%
2024-11-11 0 12.57 12.54 12.65 12.40 12.57 173,239 2,163,678 12.490 11.94 11.91 12.01 11.77 11.94 182,450 11.859 -0.63%
2024-11-08 0 12.65 12.60 12.65 12.64 12.93 278,839 3,542,402 12.704 12.01 11.96 12.01 12.00 12.28 293,664 12.063 -2.09%
2024-11-07 0 12.92 12.80 13.05 12.40 12.96 523,800 6,721,672 12.833 12.27 12.15 12.39 11.77 12.31 551,649 12.185 3.78%
2024-11-06 0 12.45 12.35 12.88 12.40 12.60 192,040 2,394,530 12.469 11.82 11.73 12.23 11.77 11.96 202,250 11.839 -1.58%
2024-11-05 0 12.65 12.58 12.67 12.28 12.67 556,600 7,004,442 12.584 12.01 11.94 12.03 11.66 12.03 586,193 11.949 2.43%
2024-11-04 0 12.35 12.29 12.75 12.20 12.36 152,400 1,876,456 12.313 11.73 11.67 12.11 11.58 11.74 160,503 11.691 0.82%
2024-11-01 0 12.25 12.22 12.32 12.15 12.31 192,800 2,364,464 12.264 11.63 11.60 11.70 11.54 11.69 203,051 11.645 1.07%
2024-10-31 0 12.12 12.11 12.30 12.08 12.20 286,441 3,471,994 12.121 11.51 11.50 11.68 11.47 11.58 301,670 11.509 -0.33%
2024-10-30 0 12.16 12.16 12.30 12.14 12.31 397,411 4,837,494 12.173 11.55 11.55 11.68 11.53 11.69 418,540 11.558 -1.22%
2024-10-29 0 12.31 12.31 12.42 12.31 12.44 279,445 3,465,573 12.402 11.69 11.69 11.79 11.69 11.81 294,302 11.776 -0.73%
2024-10-28 0 12.40 12.40 12.44 12.36 12.44 45,405 561,724 12.371 11.77 11.77 11.81 11.74 11.81 47,819 11.747 -0.32%
2024-10-25 0 12.44 12.38 12.80 12.39 12.54 847,200 10,544,092 12.446 11.81 11.76 12.15 11.76 11.91 892,244 11.818 0.32%
2024-10-24 0 12.40 12.36 12.54 12.38 12.57 82,040 1,021,762 12.454 11.77 11.74 11.91 11.76 11.94 86,402 11.826 -1.12%
2024-10-23 0 12.54 12.45 12.63 12.45 12.63 112,890 1,416,856 12.551 11.91 11.82 11.99 11.82 11.99 118,892 11.917 0.72%
2024-10-22 0 12.45 12.43 13.28 12.42 12.56 357,200 4,475,556 12.530 11.82 11.80 12.61 11.79 11.93 376,191 11.897 0.24%
2024-10-21 0 12.42 12.36 13.28 12.37 12.48 542,440 6,743,806 12.432 11.79 11.74 12.61 11.75 11.85 571,280 11.805 -1.11%
2024-10-18 0 12.56 12.44 12.58 12.08 12.65 295,200 3,664,140 12.412 11.93 11.81 11.94 11.47 12.01 310,895 11.786 4.67%
2024-10-17 0 12.00 11.98 12.11 11.97 12.42 1,104,840 13,309,506 12.047 11.39 11.38 11.50 11.37 11.79 1,163,582 11.438 -2.04%
2024-10-16 0 12.25 12.20 12.40 12.18 12.41 115,240 1,417,764 12.303 11.63 11.58 11.77 11.57 11.78 121,367 11.682 -0.73%
2024-10-15 0 12.34 12.30 12.55 12.27 12.74 347,999 4,335,387 12.458 11.72 11.68 11.92 11.65 12.10 366,501 11.829 -2.53%
2024-10-14 0 12.66 12.60 13.50 12.48 12.85 432,434 5,484,675 12.683 12.02 11.96 12.82 11.85 12.20 455,425 12.043 -1.09%
2024-10-10 0 12.80 12.80 13.00 12.48 13.04 486,400 6,208,692 12.765 12.15 12.15 12.34 11.85 12.38 512,261 12.120 2.81%
2024-10-09 0 12.45 12.45 13.22 12.21 13.22 3,460,208 43,332,245 12.523 11.82 11.82 12.55 11.59 12.55 3,644,179 11.891 -5.18%
2024-10-08 0 13.13 13.00 13.54 13.15 14.80 1,889,802 25,606,710 13.550 12.47 12.34 12.86 12.49 14.05 1,990,278 12.866 -10.74%
2024-10-07 0 14.71 14.75 14.80 14.20 14.70 1,651,570 24,026,034 14.547 13.97 14.01 14.05 13.48 13.96 1,739,380 13.813 3.66%
2024-10-04 0 14.19 14.18 14.24 13.60 14.22 1,162,225 16,314,201 14.037 13.47 13.46 13.52 12.91 13.50 1,224,018 13.328 2.98%
2024-10-03 0 13.78 13.78 13.90 13.44 14.00 564,395 7,708,999 13.659 13.08 13.08 13.20 12.76 13.29 594,403 12.969 -0.14%
2024-10-02 0 13.80 13.63 13.82 12.73 13.84 1,353,600 18,467,576 13.643 13.10 12.94 13.12 12.09 13.14 1,425,568 12.955 8.41%
2024-09-30 0 12.73 12.72 12.80 12.30 13.05 8,932,800 113,232,914 12.676 12.09 12.08 12.15 11.68 12.39 9,407,735 12.036 4.52%
2024-09-27 0 12.18 11.99 12.18 11.76 12.23 2,610,995 31,222,210 11.958 11.57 11.38 11.57 11.17 11.61 2,749,815 11.354 3.40%
2024-09-26 0 11.78 11.50 11.80 11.12 11.78 538,800 6,146,266 11.407 11.19 10.92 11.20 10.56 11.19 567,447 10.831 5.84%
2024-09-25 0 11.13 11.00 11.13 11.11 11.28 721,400 8,075,698 11.194 10.57 10.44 10.57 10.55 10.71 759,755 10.629 1.37%
2024-09-24 0 10.98 10.92 10.98 10.48 10.98 296,100 3,169,931 10.706 10.43 10.37 10.43 9.951 10.43 311,843 10.165 5.88%
2024-09-23 0 10.37 10.36 10.48 10.37 10.42 67,205 698,516 10.394 9.846 9.837 9.951 9.846 9.894 70,778 9.8691 0.39%
2024-09-20 0 10.33 10.22 10.33 10.23 10.33 86,970 895,877 10.301 9.809 9.704 9.809 9.714 9.809 91,594 9.7810 0.10%
2024-09-19 0 10.32 10.16 10.50 10.16 10.36 521,997 5,368,590 10.285 9.799 9.647 9.970 9.647 9.837 549,750 9.7655 0.10%
2024-09-17 0 10.31 10.30 10.50 10.26 10.32 442,600 4,551,092 10.283 9.790 9.780 9.970 9.742 9.799 466,132 9.7635 0.59%
2024-09-16 0 10.25 10.21 10.50 10.20 10.26 36,800 376,922 10.242 9.733 9.695 9.970 9.685 9.742 38,757 9.7254 0.39%
2024-09-13 0 10.21 10.20 10.22 10.21 10.30 404,000 4,142,306 10.253 9.695 9.685 9.704 9.695 9.780 425,480 9.7356 -0.68%
2024-09-12 0 10.28 10.26 10.28 10.28 10.30 23,200 238,720 10.290 9.761 9.742 9.761 9.761 9.780 24,433 9.7702 -0.29%
2024-09-11 0 10.31 10.31 10.39 10.30 10.32 200,128 2,061,663 10.302 9.790 9.790 9.865 9.780 9.799 210,768 9.7817 -0.67%
2024-09-10 0 10.38 10.34 10.44 10.34 10.39 42,565 440,754 10.355 9.856 9.818 9.913 9.818 9.865 44,828 9.8321 0.39%
2024-09-09 0 10.34 10.31 10.40 10.32 10.48 211,400 2,196,390 10.390 9.818 9.790 9.875 9.799 9.951 222,640 9.8652 -1.90%
2024-09-05 0 10.54 10.52 10.70 10.51 10.55 17,565 184,952 10.530 10.01 9.989 10.16 9.979 10.02 18,499 9.9980 0.00%
2024-09-04 0 10.54 10.52 10.70 10.50 10.60 30,600 322,482 10.539 10.01 9.989 10.16 9.970 10.06 32,227 10.007 -0.75%
2024-09-03 0 10.62 10.60 10.62 10.60 10.62 5,600 59,408 10.609 10.08 10.06 10.08 10.06 10.08 5,898 10.073 0.00%
2024-09-02 0 10.62 10.61 10.80 10.62 10.79 64,800 690,518 10.656 10.08 10.07 10.25 10.08 10.25 68,245 10.118 -1.58%
2024-08-30 0 10.79 10.76 10.90 10.75 10.88 50,170 543,481 10.833 10.25 10.22 10.35 10.21 10.33 52,837 10.286 1.41%
2024-08-29 0 10.64 10.63 11.83 10.64 10.69 25,400 270,676 10.657 10.10 10.09 11.23 10.10 10.15 26,750 10.119 -0.47%
2024-08-28 0 10.69 10.67 10.82 10.68 10.81 70,795 759,840 10.733 10.15 10.13 10.27 10.14 10.26 74,559 10.191 -1.20%
2024-08-27 0 10.82 10.80 10.88 10.79 10.83 86,365 932,222 10.794 10.27 10.25 10.33 10.25 10.28 90,957 10.249 0.00%
2024-08-26 0 10.82 10.82 10.94 10.80 10.80 11,000 118,800 10.800 10.27 10.27 10.39 10.25 10.25 11,585 10.255 -0.73%
2024-08-23 0 10.90 10.82 10.90 10.88 10.90 37,200 404,956 10.886 10.35 10.27 10.35 10.33 10.35 39,178 10.336 0.74%
2024-08-22 0 10.82 10.59 10.94 10.78 10.82 209,000 2,260,780 10.817 10.27 10.06 10.39 10.24 10.27 220,112 10.271 0.46%
2024-08-21 0 10.77 10.76 11.73 10.71 10.85 97,800 1,053,386 10.771 10.23 10.22 11.14 10.17 10.30 103,000 10.227 -0.37%
2024-08-20 0 10.81 10.75 11.83 10.77 10.81 17,800 191,916 10.782 10.26 10.21 11.23 10.23 10.26 18,746 10.237 -0.37%
2024-08-19 0 10.85 10.78 10.94 10.85 10.93 8,335 90,690 10.881 10.30 10.24 10.39 10.30 10.38 8,778 10.331 0.56%
2024-08-16 0 10.79 10.75 11.84 10.74 10.80 39,565 425,998 10.767 10.25 10.21 11.24 10.20 10.25 41,669 10.223 0.65%
2024-08-15 0 10.72 10.65 11.86 10.58 10.77 67,900 726,830 10.704 10.18 10.11 11.26 10.05 10.23 71,510 10.164 0.94%
2024-08-14 0 10.62 10.61 10.76 10.58 10.62 236,000 2,502,294 10.603 10.08 10.07 10.22 10.05 10.08 248,548 10.068 -0.19%
2024-08-13 0 10.64 10.64 10.76 10.61 10.65 29,525 313,646 10.623 10.10 10.10 10.22 10.07 10.11 31,095 10.087 -0.28%
2024-08-12 0 10.67 10.58 10.69 10.64 10.67 26,965 287,296 10.654 10.13 10.05 10.15 10.10 10.13 28,399 10.117 0.09%
2024-08-09 0 10.66 10.65 10.92 10.66 10.72 167,200 1,789,126 10.701 10.12 10.11 10.37 10.12 10.18 176,090 10.160 0.38%
2024-08-08 0 10.62 10.55 11.74 10.55 10.70 388,400 4,121,228 10.611 10.08 10.02 11.15 10.02 10.16 409,050 10.075 0.38%
2024-08-07 0 10.58 10.48 10.64 10.57 10.63 220,300 2,337,408 10.610 10.05 9.951 10.10 10.04 10.09 232,013 10.074 0.00%
2024-08-06 0 10.58 10.55 10.72 10.53 10.72 433,600 4,595,460 10.598 10.05 10.02 10.18 9.998 10.18 456,653 10.063 -1.03%
2024-08-05 0 10.69 10.62 10.75 10.66 10.78 48,200 515,548 10.696 10.15 10.08 10.21 10.12 10.24 50,763 10.156 -0.28%
2024-08-02 0 10.72 10.70 10.90 10.69 10.95 162,400 1,741,026 10.721 10.18 10.16 10.35 10.15 10.40 171,034 10.179 -2.28%
2024-08-01 0 10.97 10.78 10.97 10.78 10.97 684,000 7,410,296 10.834 10.42 10.24 10.42 10.24 10.42 720,367 10.287 0.92%
2024-07-31 0 10.87 10.87 10.92 10.69 10.90 147,200 1,593,892 10.828 10.32 10.32 10.37 10.15 10.35 155,026 10.281 1.97%
2024-07-30 0 10.66 10.66 10.70 10.65 10.69 87,600 934,784 10.671 10.12 10.12 10.16 10.11 10.15 92,257 10.132 -1.30%
2024-07-29 0 10.80 10.80 11.95 10.78 10.83 63,808 689,834 10.811 10.25 10.25 11.35 10.24 10.28 67,201 10.265 -0.09%
2024-07-26 0 10.81 10.80 10.98 10.78 10.91 56,400 613,040 10.870 10.26 10.25 10.43 10.24 10.36 59,399 10.321 -0.64%
2024-07-25 0 10.88 10.80 11.00 10.79 10.92 86,000 931,874 10.836 10.33 10.25 10.44 10.25 10.37 90,572 10.289 -0.55%
2024-07-24 0 10.94 10.92 11.28 10.92 11.14 66,800 734,058 10.989 10.39 10.37 10.71 10.37 10.58 70,352 10.434 -0.36%
2024-07-23 0 10.98 10.96 11.04 10.98 11.00 11,600 127,568 10.997 10.43 10.41 10.48 10.43 10.44 12,217 10.442 -1.44%
2024-07-22 0 11.14 11.13 11.28 11.11 11.14 177,535 1,973,701 11.117 10.58 10.57 10.71 10.55 10.58 186,974 10.556 -0.62%
2024-07-19 0 11.21 11.12 11.25 11.15 11.30 836,365 9,386,581 11.223 10.64 10.56 10.68 10.59 10.73 880,832 10.656 -0.18%
2024-07-18 0 11.23 11.18 11.28 11.15 11.25 150,600 1,688,604 11.213 10.66 10.62 10.71 10.59 10.68 158,607 10.646 0.45%
2024-07-17 0 11.18 11.11 11.20 11.08 11.20 117,600 1,309,994 11.139 10.62 10.55 10.63 10.52 10.63 123,853 10.577 0.72%
2024-07-16 0 11.10 11.09 11.11 11.06 11.12 164,610 1,827,009 11.099 10.54 10.53 10.55 10.50 10.56 173,362 10.539 0.09%
2024-07-15 0 11.09 11.07 11.10 11.07 11.11 26,610 295,147 11.092 10.53 10.51 10.54 10.51 10.55 28,025 10.532 0.18%
2024-07-12 0 11.07 11.06 11.12 10.87 11.07 73,300 808,345 11.028 10.51 10.50 10.56 10.32 10.51 77,197 10.471 0.54%
2024-07-11 0 11.01 10.94 11.01 10.97 11.03 408,046 4,484,370 10.990 10.45 10.39 10.45 10.42 10.47 429,741 10.435 1.29%
2024-07-10 0 10.87 10.80 10.97 10.87 10.92 132,570 1,443,983 10.892 10.32 10.25 10.42 10.32 10.37 139,618 10.342 -0.64%
2024-07-09 0 10.94 10.88 10.96 10.82 10.95 67,000 726,474 10.843 10.39 10.33 10.41 10.27 10.40 70,562 10.296 1.20%
2024-07-08 0 10.81 10.80 10.81 10.81 10.81 14,000 151,340 10.810 10.26 10.25 10.26 10.26 10.26 14,744 10.264 -0.37%
2024-07-05 0 10.85 10.78 10.90 10.77 10.94 133,900 1,449,158 10.823 10.30 10.24 10.35 10.23 10.39 141,019 10.276 -1.27%
2024-07-04 0 10.99 10.93 11.03 10.99 11.07 165,400 1,818,556 10.995 10.44 10.38 10.47 10.44 10.51 174,194 10.440 -0.09%
2024-07-03 0 11.00 10.99 11.01 10.98 11.01 139,400 1,532,794 10.996 10.44 10.44 10.45 10.43 10.45 146,812 10.441 0.00%
2024-07-02 0 11.00 11.00 11.06 10.83 11.02 45,365 499,304 11.006 10.44 10.44 10.50 10.28 10.46 47,777 10.451 1.10%
2024-06-28 0 10.88 10.75 11.00 10.88 10.95 37,600 409,774 10.898 10.33 10.21 10.44 10.33 10.40 39,599 10.348 0.00%
2024-06-27 0 10.88 10.82 11.74 10.82 10.90 19,965 217,270 10.883 10.33 10.27 11.15 10.27 10.35 21,026 10.333 -0.37%
2024-06-26 0 10.92 10.92 11.73 10.88 10.95 61,400 669,690 10.907 10.37 10.37 11.14 10.33 10.40 64,664 10.356 0.09%
2024-06-25 0 10.91 10.85 11.50 10.86 10.98 138,000 1,508,938 10.934 10.36 10.30 10.92 10.31 10.43 145,337 10.382 -0.37%
2024-06-24 0 10.95 10.88 11.30 10.80 10.99 145,000 1,587,154 10.946 10.40 10.33 10.73 10.25 10.44 152,709 10.393 0.55%
2024-06-21 0 10.89 10.88 10.89 10.84 10.96 90,800 987,226 10.873 10.34 10.33 10.34 10.29 10.41 95,628 10.324 -0.91%
2024-06-20 0 10.99 10.97 11.09 10.99 11.05 543,400 5,980,972 11.007 10.44 10.42 10.53 10.44 10.49 572,291 10.451 -0.36%
2024-06-19 0 11.03 11.01 11.09 11.01 11.04 188,335 2,077,820 11.033 10.47 10.45 10.53 10.45 10.48 198,348 10.476 0.27%
2024-06-18 0 11.00 10.88 11.50 10.99 11.03 28,800 317,472 11.023 10.44 10.33 10.92 10.44 10.47 30,331 10.467 -0.36%
2024-06-17 0 11.04 10.88 11.50 10.99 11.04 174,365 1,918,963 11.005 10.48 10.33 10.92 10.44 10.48 183,636 10.450 0.00%
2024-06-14 0 11.04 10.87 11.10 11.00 11.02 132,400 1,456,800 11.003 10.48 10.32 10.54 10.44 10.46 139,439 10.448 0.64%
2024-06-13 0 10.97 10.95 11.00 10.95 11.01 386,205 4,240,621 10.980 10.42 10.40 10.44 10.40 10.45 406,739 10.426 -0.09%
2024-06-12 0 10.98 10.95 11.07 10.98 11.00 19,027 209,054 10.987 10.43 10.40 10.51 10.43 10.44 20,039 10.433 0.00%
2024-06-11 0 10.98 10.98 11.30 10.95 11.12 241,339 2,651,654 10.987 10.43 10.43 10.73 10.40 10.56 254,170 10.433 -1.61%
2024-06-07 0 11.16 11.10 11.42 11.11 11.20 64,565 720,743 11.163 10.60 10.54 10.84 10.55 10.63 67,998 10.600 -0.89%
2024-06-06 0 11.26 11.23 11.35 11.25 11.34 27,800 313,842 11.289 10.69 10.66 10.78 10.68 10.77 29,278 10.719 0.27%
2024-06-05 0 11.23 11.21 11.34 11.23 11.32 24,400 274,926 11.267 10.66 10.64 10.77 10.66 10.75 25,697 10.699 -0.35%
2024-06-04 0 11.27 11.06 11.42 11.27 11.30 49,400 557,506 11.286 10.70 10.50 10.84 10.70 10.73 52,026 10.716 0.71%
2024-06-03 0 11.19 11.02 11.30 11.12 11.25 63,528 712,024 11.208 10.63 10.46 10.73 10.56 10.68 66,906 10.642 0.45%
2024-05-31 0 11.14 11.12 11.30 11.15 11.30 156,800 1,761,022 11.231 10.58 10.56 10.73 10.59 10.73 165,137 10.664 0.18%
2024-05-30 0 11.12 11.12 11.75 11.12 11.28 110,965 1,241,461 11.188 10.56 10.56 11.16 10.56 10.71 116,865 10.623 -1.85%
2024-05-29 0 11.33 11.30 11.33 11.30 11.40 144,863 1,644,779 11.354 10.76 10.73 10.76 10.73 10.82 152,565 10.781 0.89%
2024-05-28 0 11.23 11.21 11.23 11.23 11.35 256,400 2,898,622 11.305 10.66 10.64 10.66 10.66 10.78 270,032 10.734 -1.06%
2024-05-27 0 11.35 11.30 11.89 11.31 11.35 30,400 344,658 11.337 10.78 10.73 11.29 10.74 10.78 32,016 10.765 0.89%
2024-05-24 0 11.25 11.25 11.26 11.24 11.40 149,800 1,694,254 11.310 10.68 10.68 10.69 10.67 10.82 157,765 10.739 -1.32%
2024-05-23 0 11.40 11.40 11.50 11.40 11.50 140,000 1,604,718 11.462 10.82 10.82 10.92 10.82 10.92 147,443 10.884 -1.04%
2024-05-22 0 11.52 11.52 11.60 11.48 11.52 36,000 414,112 11.503 10.94 10.94 11.01 10.90 10.94 37,914 10.922 0.35%
2024-05-21 0 11.48 11.31 11.60 11.48 11.54 235,400 2,706,008 11.495 10.90 10.74 11.01 10.90 10.96 247,916 10.915 -0.69%
2024-05-20 0 11.56 11.50 11.60 11.52 11.60 168,335 1,945,446 11.557 10.98 10.92 11.01 10.94 11.01 177,285 10.974 0.17%
2024-05-17 0 11.54 11.31 11.62 11.35 11.54 181,565 2,073,045 11.418 10.96 10.74 11.03 10.78 10.96 191,218 10.841 1.94%
2024-05-16 0 11.32 11.31 11.42 11.25 11.39 332,000 3,761,162 11.329 10.75 10.74 10.84 10.68 10.81 349,652 10.757 0.18%
2024-05-14 0 11.30 11.28 11.42 11.27 11.28 3,800 42,862 11.279 10.73 10.71 10.84 10.70 10.71 4,002 10.710 -0.35%
2024-05-13 0 11.34 11.26 11.42 11.27 11.42 1,002,594 11,356,256 11.327 10.77 10.69 10.84 10.70 10.84 1,055,899 10.755 -0.53%
2024-05-10 0 11.40 11.35 11.40 11.36 11.40 37,600 428,022 11.384 10.82 10.78 10.82 10.79 10.82 39,599 10.809 0.00%
2024-05-09 0 11.40 11.38 11.72 11.35 11.40 422,800 4,816,854 11.393 10.82 10.81 11.13 10.78 10.82 445,279 10.818 0.53%
2024-05-08 0 11.34 11.18 11.50 11.34 11.40 244,170 2,779,603 11.384 10.77 10.62 10.92 10.77 10.82 257,152 10.809 -0.70%
2024-05-07 0 11.42 11.39 11.50 11.35 11.44 151,000 1,720,038 11.391 10.84 10.81 10.92 10.78 10.86 159,028 10.816 0.26%
2024-05-06 0 11.39 11.01 11.40 11.38 11.45 397,931 4,539,008 11.407 10.81 10.45 10.82 10.81 10.87 419,088 10.831 -0.44%
2024-05-03 0 11.44 11.38 11.46 11.40 11.48 372,200 4,264,582 11.458 10.86 10.81 10.88 10.82 10.90 391,989 10.879 0.53%
2024-05-02 0 11.38 11.32 11.38 11.22 11.40 339,970 3,866,300 11.372 10.81 10.75 10.81 10.65 10.82 358,045 10.798 0.98%
2024-04-30 0 11.27 11.18 11.32 11.26 11.35 44,530 503,084 11.298 10.70 10.62 10.75 10.69 10.78 46,898 10.727 0.09%
2024-04-29 0 11.26 10.98 11.32 11.23 11.37 119,000 1,344,204 11.296 10.69 10.43 10.75 10.66 10.80 125,327 10.726 0.72%
2024-04-26 0 11.18 11.13 11.20 11.10 11.20 158,200 1,765,472 11.160 10.62 10.57 10.63 10.54 10.63 166,611 10.596 1.27%
2024-04-25 0 11.04 10.96 11.04 10.94 11.04 66,200 727,406 10.988 10.48 10.41 10.48 10.39 10.48 69,720 10.433 0.55%
2024-04-24 0 10.98 10.81 11.05 10.93 11.00 290,000 3,180,656 10.968 10.43 10.26 10.49 10.38 10.44 305,419 10.414 0.27%
2024-04-23 0 10.95 10.86 11.20 10.88 10.98 279,400 3,056,544 10.940 10.40 10.31 10.63 10.33 10.43 294,255 10.387 0.09%
2024-04-22 0 10.94 10.60 11.01 10.96 11.03 126,400 1,393,312 11.023 10.39 10.06 10.45 10.41 10.47 133,120 10.467 0.09%
2024-04-19 0 10.93 10.93 11.00 10.90 10.95 124,129 1,357,220 10.934 10.38 10.38 10.44 10.35 10.40 130,729 10.382 -0.82%
2024-04-18 0 11.02 10.90 11.10 10.95 11.11 2,012,800 22,153,668 11.006 10.46 10.35 10.54 10.40 10.55 2,119,816 10.451 0.46%
2024-04-17 0 10.97 10.83 10.99 10.83 10.98 165,165 1,796,655 10.878 10.42 10.28 10.44 10.28 10.43 173,946 10.329 0.55%
2024-04-16 0 10.91 11.01 11.20 10.82 10.96 294,765 3,215,950 10.910 10.36 10.45 10.63 10.27 10.41 310,437 10.359 -0.27%
2024-04-15 0 10.94 10.60 10.98 10.78 10.96 192,000 2,089,762 10.884 10.39 10.06 10.43 10.24 10.41 202,208 10.335 2.34%
2024-04-12 0 10.69 10.62 10.78 10.68 10.78 66,000 708,956 10.742 10.15 10.08 10.24 10.14 10.24 69,509 10.199 -0.93%
2024-04-11 0 10.79 10.78 11.30 10.74 10.79 88,335 951,962 10.777 10.25 10.24 10.73 10.20 10.25 93,032 10.233 0.19%
2024-04-10 0 10.77 10.75 11.30 10.76 10.84 3,970 42,852 10.794 10.23 10.21 10.73 10.22 10.29 4,181 10.249 -0.65%
2024-04-09 0 10.84 10.82 11.00 10.82 10.85 56,222 609,437 10.840 10.29 10.27 10.44 10.27 10.30 59,211 10.293 -0.37%
2024-04-08 0 10.88 10.87 11.80 10.84 10.95 292,600 3,185,650 10.887 10.33 10.32 11.20 10.29 10.40 308,157 10.338 -0.55%
2024-04-05 0 10.94 10.82 11.30 10.86 10.96 1,134,187 12,354,634 10.893 10.39 10.27 10.73 10.31 10.41 1,194,489 10.343 0.00%
2024-04-03 0 10.94 10.86 11.18 10.90 11.20 1,964,600 21,483,944 10.936 10.39 10.31 10.62 10.35 10.63 2,069,053 10.383 -0.55%
2024-04-02 0 11.00 10.90 11.05 10.95 11.30 3,265,800 35,873,762 10.985 10.44 10.35 10.49 10.40 10.73 3,439,435 10.430 1.29%
2024-03-28 0 10.86 10.82 11.10 10.79 10.95 561,494 6,105,668 10.874 10.31 10.27 10.54 10.25 10.40 591,347 10.325 0.00%
2024-03-27 0 10.86 10.00 10.99 10.84 10.95 594,965 6,479,657 10.891 10.31 9.495 10.44 10.29 10.40 626,598 10.341 -0.73%
2024-03-26 0 10.94 10.86 10.99 10.87 10.96 154,303 1,682,145 10.902 10.39 10.31 10.44 10.32 10.41 162,507 10.351 0.74%
2024-03-25 0 10.86 10.78 10.89 10.82 10.89 106,600 1,157,364 10.857 10.31 10.24 10.34 10.27 10.34 112,268 10.309 0.09%
2024-03-22 0 10.85 10.80 11.20 10.80 10.86 64,409 697,850 10.835 10.30 10.25 10.63 10.25 10.31 67,833 10.288 -1.18%
2024-03-21 0 10.98 10.90 11.01 10.95 11.02 694,199 7,621,033 10.978 10.43 10.35 10.45 10.40 10.46 731,108 10.424 0.27%
2024-03-20 0 10.95 10.57 10.98 10.88 11.00 164,600 1,802,798 10.953 10.40 10.04 10.43 10.33 10.44 173,351 10.400 0.37%
2024-03-19 0 10.91 10.86 10.96 10.90 10.98 179,570 1,960,377 10.917 10.36 10.31 10.41 10.35 10.43 189,117 10.366 -0.18%
2024-03-18 0 10.93 10.91 10.95 10.92 10.95 147,765 1,615,561 10.933 10.38 10.36 10.40 10.37 10.40 155,621 10.381 0.28%
2024-03-15 0 10.90 10.68 11.60 10.81 11.60 273,165 2,969,940 10.872 10.35 10.14 11.01 10.26 11.01 287,689 10.323 0.18%
2024-03-14 0 10.88 10.85 11.06 10.86 10.97 180,400 1,962,602 10.879 10.33 10.30 10.50 10.31 10.42 189,991 10.330 -0.27%
2024-03-13 0 10.91 10.88 11.06 10.89 11.00 529,531 5,788,685 10.932 10.36 10.33 10.50 10.34 10.44 557,685 10.380 -1.09%
2024-03-12 0 11.03 10.97 11.04 10.88 11.05 1,181,594 12,985,134 10.990 10.47 10.42 10.48 10.33 10.49 1,244,416 10.435 1.10%
2024-03-11 0 10.91 10.90 10.92 10.71 10.91 301,620 3,260,994 10.812 10.36 10.35 10.37 10.17 10.36 317,656 10.266 2.15%
2024-03-08 0 10.68 10.58 10.82 10.67 10.76 1,570,930 16,801,729 10.695 10.14 10.05 10.27 10.13 10.22 1,654,453 10.155 -0.09%
2024-03-07 0 10.69 10.60 10.80 10.69 10.81 202,000 2,165,742 10.721 10.15 10.06 10.25 10.15 10.26 212,740 10.180 -0.74%
2024-03-06 0 10.77 10.70 10.82 10.77 10.84 954,200 10,284,216 10.778 10.23 10.16 10.27 10.23 10.29 1,004,932 10.234 -0.37%
2024-03-05 0 10.81 10.79 10.83 10.60 10.83 130,200 1,401,282 10.763 10.26 10.25 10.28 10.06 10.28 137,122 10.219 1.12%
2024-03-04 0 10.69 10.66 10.88 10.66 11.74 45,970 491,827 10.699 10.15 10.12 10.33 10.12 11.15 48,414 10.159 0.09%
2024-03-01 0 10.68 10.60 - 10.66 10.70 593,000 6,338,916 10.690 10.14 10.06 - 10.12 10.16 624,528 10.150 0.00%
2024-02-29 0 10.68 10.56 10.88 10.67 10.68 72,200 770,904 10.677 10.14 10.03 10.33 10.13 10.14 76,039 10.138 0.66%
2024-02-28 0 10.61 10.57 10.88 10.59 10.69 1,139,038 12,104,153 10.627 10.07 10.04 10.33 10.06 10.15 1,199,598 10.090 -0.66%
2024-02-27 0 10.68 10.63 10.88 10.58 10.69 344,000 3,656,040 10.628 10.14 10.09 10.33 10.05 10.15 362,290 10.091 0.56%
2024-02-26 0 10.62 10.58 10.88 10.60 10.70 111,330 1,181,236 10.610 10.08 10.05 10.33 10.06 10.16 117,249 10.075 -1.58%
2024-02-23 0 10.79 10.75 10.84 10.74 10.81 80,120 863,813 10.781 10.25 10.21 10.29 10.20 10.26 84,380 10.237 -0.09%
2024-02-22 0 10.80 10.58 10.88 10.70 10.80 303,635 3,263,232 10.747 10.25 10.05 10.33 10.16 10.25 319,779 10.205 0.93%
2024-02-21 0 10.70 10.70 10.80 10.44 10.84 2,308,000 24,593,872 10.656 10.16 10.16 10.25 9.913 10.29 2,430,711 10.118 2.10%
2024-02-20 0 10.48 10.48 10.61 10.45 10.50 286,463 3,000,574 10.475 9.951 9.951 10.07 9.922 9.970 301,694 9.9458 0.48%
2024-02-19 0 10.43 10.39 10.53 10.41 10.52 742,570 7,752,945 10.441 9.903 9.865 9.998 9.884 9.989 782,051 9.9136 -1.14%
2024-02-16 0 10.55 10.53 10.56 10.38 10.55 194,365 2,026,473 10.426 10.02 9.998 10.03 9.856 10.02 204,699 9.8998 1.44%
2024-02-15 0 10.40 10.30 10.42 10.29 10.42 97,217 1,005,097 10.339 9.875 9.780 9.894 9.771 9.894 102,386 9.8168 0.19%
2024-02-14 0 10.38 10.35 10.38 10.30 10.39 47,200 487,370 10.326 9.856 9.827 9.856 9.780 9.865 49,710 9.8044 0.87%
2024-02-09 0 10.29 10.26 10.35 10.24 10.29 798,600 8,201,712 10.270 9.771 9.742 9.827 9.723 9.771 841,060 9.7516 -0.68%
2024-02-08 0 10.36 10.32 10.36 10.32 10.42 2,710,400 28,089,802 10.364 9.837 9.799 9.837 9.799 9.894 2,854,505 9.8405 0.10%
2024-02-07 0 10.35 10.28 10.35 10.25 10.35 950,770 9,811,686 10.320 9.827 9.761 9.827 9.733 9.827 1,001,320 9.7988 0.39%
2024-02-06 0 10.31 10.32 10.33 10.17 10.35 358,565 3,669,764 10.235 9.790 9.799 9.809 9.657 9.827 377,629 9.7179 3.20%
2024-02-05 0 9.990 9.960 10.04 9.790 10.08 1,240,365 12,279,167 9.8996 9.486 9.457 9.533 9.296 9.571 1,306,312 9.3999 1.73%
2024-02-02 0 9.820 9.620 9.980 9.750 9.975 928,309 9,171,160 9.8794 9.324 9.134 9.476 9.258 9.471 977,665 9.3807 -1.01%
2024-02-01 0 9.920 9.915 9.930 9.870 9.960 413,778 4,106,996 9.9256 9.419 9.414 9.429 9.372 9.457 435,778 9.4245 -0.35%
2024-01-31 0 9.955 9.900 10.12 9.880 9.960 76,165 757,093 9.9402 9.452 9.400 9.609 9.381 9.457 80,215 9.4384 0.45%
2024-01-30 0 9.910 9.890 10.20 9.890 10.06 570,200 5,676,216 9.9548 9.410 9.391 9.685 9.391 9.552 600,516 9.4522 -2.27%
2024-01-29 0 10.14 10.14 10.19 10.14 10.21 222,810 2,264,256 10.162 9.628 9.628 9.676 9.628 9.695 234,656 9.6492 0.00%
2024-01-26 0 10.14 10.09 10.20 10.09 10.18 47,565 481,403 10.121 9.628 9.581 9.685 9.581 9.666 50,094 9.6100 -0.39%
2024-01-25 0 10.18 10.10 10.20 10.00 10.18 474,965 4,824,499 10.158 9.666 9.590 9.685 9.495 9.666 500,218 9.6448 0.89%
2024-01-24 0 10.09 9.980 10.16 9.800 10.09 481,800 4,815,205 9.9942 9.581 9.476 9.647 9.305 9.581 507,416 9.4897 2.44%
2024-01-23 0 9.850 9.720 9.860 9.775 9.910 550,700 5,412,504 9.8284 9.353 9.229 9.362 9.282 9.410 579,979 9.3322 0.00%
2024-01-22 0 9.850 9.835 9.980 9.785 9.990 668,000 6,583,524 9.8556 9.353 9.338 9.476 9.291 9.486 703,516 9.3580 -0.71%
2024-01-19 0 9.920 9.500 9.930 9.860 9.925 362,000 3,586,375 9.9071 9.419 9.020 9.429 9.362 9.424 381,247 9.4070 1.85%
2024-01-18 0 9.740 9.620 9.740 9.585 9.865 1,222,570 11,985,324 9.8034 9.248 9.134 9.248 9.101 9.367 1,287,571 9.3085 0.00%
2024-01-17 0 9.740 9.720 9.750 9.705 9.895 531,335 5,192,157 9.7719 9.248 9.229 9.258 9.215 9.395 559,585 9.2786 -2.01%
2024-01-16 0 9.940 9.930 10.18 9.820 9.945 184,000 1,813,289 9.8548 9.438 9.429 9.666 9.324 9.443 193,783 9.3573 0.40%
2024-01-15 0 9.900 9.890 9.930 9.850 9.955 59,200 586,538 9.9077 9.400 9.391 9.429 9.353 9.452 62,348 9.4076 -0.25%
2024-01-12 0 9.925 9.915 9.925 9.920 9.930 601,320 5,966,956 9.9231 9.424 9.414 9.424 9.419 9.429 633,291 9.4221 -0.05%
2024-01-11 0 9.930 9.900 10.18 9.875 9.950 127,022 1,260,004 9.9196 9.429 9.400 9.666 9.376 9.448 133,775 9.4188 0.00%
2024-01-10 0 9.930 9.910 10.18 9.880 9.965 259,790 2,575,880 9.9152 9.429 9.410 9.666 9.381 9.462 273,602 9.4147 0.00%
2024-01-09 0 9.930 9.920 9.935 9.910 9.950 566,200 5,621,996 9.9293 9.429 9.419 9.433 9.410 9.448 596,303 9.4281 -0.05%
2024-01-08 0 9.935 9.920 11.56 9.920 10.05 189,305 1,887,956 9.9731 9.433 9.419 10.98 9.419 9.543 199,370 9.4696 -1.24%
2024-01-05 0 10.06 10.02 10.22 10.02 10.12 194,200 1,957,246 10.079 9.552 9.514 9.704 9.514 9.609 204,525 9.5697 -1.18%
2024-01-04 0 10.18 10.00 10.18 10.00 10.18 1,525,720 15,382,793 10.082 9.666 9.495 9.666 9.495 9.666 1,606,839 9.5733 0.20%
2024-01-03 0 10.16 10.12 10.50 10.12 10.18 11,600 117,640 10.141 9.647 9.609 9.970 9.609 9.666 12,217 9.6294 -0.10%
2024-01-02 0 10.17 10.12 10.20 10.15 10.24 937,600 9,543,750 10.179 9.657 9.609 9.685 9.638 9.723 987,450 9.6650 -1.36%
2023-12-29 0 10.31 10.30 10.38 10.30 10.35 94,800 979,226 10.329 9.790 9.780 9.856 9.780 9.827 99,840 9.8079 0.00%
2023-12-28 0 10.31 10.13 10.33 10.06 10.33 221,219 2,258,488 10.209 9.790 9.619 9.809 9.552 9.809 232,981 9.6939 2.49%
2023-12-27 0 10.06 10.05 10.34 10.00 10.08 217,650 2,188,015 10.053 9.552 9.543 9.818 9.495 9.571 229,222 9.5454 0.00%
2023-12-22 0 10.06 10.01 10.07 10.00 10.08 96,200 967,894 10.061 9.552 9.505 9.562 9.495 9.571 101,315 9.5533 0.00%
2023-12-21 0 10.06 10.06 10.08 9.915 10.06 83,000 832,604 10.031 9.552 9.552 9.571 9.414 9.552 87,413 9.5250 1.21%
2023-12-20 0 10.28 10.27 10.28 10.26 10.38 1,147,000 11,778,280 10.269 9.438 9.429 9.438 9.420 9.530 1,249,303 9.4279 -0.58%
2023-12-19 0 10.34 10.34 10.37 10.29 10.37 84,400 870,914 10.319 9.493 9.493 9.521 9.447 9.521 91,928 9.4739 0.00%
2023-12-18 0 10.34 10.32 10.46 10.27 10.35 588,400 6,064,532 10.307 9.493 9.475 9.603 9.429 9.502 640,880 9.4628 0.00%
2023-12-15 0 10.34 10.33 10.49 10.32 10.49 1,033,330 10,732,084 10.386 9.493 9.484 9.631 9.475 9.631 1,125,494 9.5354 0.19%
2023-12-14 0 10.32 10.22 11.96 10.31 10.50 512,998 5,301,711 10.335 9.475 9.383 10.98 9.466 9.640 558,753 9.4885 -1.05%
2023-12-13 0 10.43 10.38 10.50 10.38 10.60 122,810 1,280,596 10.427 9.576 9.530 9.640 9.530 9.732 133,764 9.5736 -1.70%
2023-12-12 0 10.61 10.60 10.76 10.55 10.63 136,473 1,443,849 10.580 9.741 9.732 9.879 9.686 9.760 148,645 9.7134 0.38%
2023-12-11 0 10.57 10.50 10.62 10.38 10.59 290,600 3,026,572 10.415 9.704 9.640 9.750 9.530 9.723 316,519 9.5621 0.28%
2023-12-08 0 10.54 10.51 10.88 10.53 10.59 166,600 1,762,860 10.581 9.677 9.649 9.989 9.668 9.723 181,459 9.7149 0.09%
2023-12-07 0 10.53 10.48 12.14 10.45 10.54 168,600 1,771,078 10.505 9.668 9.622 11.15 9.594 9.677 183,638 9.6444 -0.28%
2023-12-06 0 10.56 10.54 12.13 10.50 10.60 359,910 3,796,901 10.550 9.695 9.677 11.14 9.640 9.732 392,011 9.6857 0.09%
2023-12-05 0 10.55 10.52 12.34 10.52 10.71 482,200 5,111,094 10.600 9.686 9.659 11.33 9.659 9.833 525,208 9.7316 -1.77%
2023-12-04 0 10.74 10.68 10.81 10.74 10.88 86,962 936,423 10.768 9.861 9.805 9.925 9.861 9.989 94,718 9.8864 -0.46%
2023-12-01 0 10.79 10.79 12.45 10.75 10.90 78,600 849,100 10.803 9.906 9.906 11.43 9.870 10.01 85,610 9.9182 -1.28%
2023-11-30 0 10.93 10.92 10.94 10.87 10.93 78,205 852,136 10.896 10.03 10.03 10.04 9.980 10.03 85,180 10.004 0.74%
2023-11-29 0 10.85 10.85 10.97 10.83 10.89 85,200 924,956 10.856 9.962 9.962 10.07 9.943 9.998 92,799 9.9673 -0.82%
2023-11-28 0 10.94 10.90 11.50 10.92 10.94 165,200 1,806,388 10.935 10.04 10.01 10.56 10.03 10.04 179,934 10.039 -0.27%
2023-11-27 0 10.97 10.94 10.97 10.89 10.98 88,200 965,328 10.945 10.07 10.04 10.07 9.998 10.08 96,067 10.049 -0.72%
2023-11-24 0 11.05 11.01 11.18 11.04 11.06 172,400 1,903,842 11.043 10.15 10.11 10.26 10.14 10.15 187,777 10.139 -1.16%
2023-11-23 0 11.18 11.04 11.50 11.03 11.18 206,600 2,283,178 11.051 10.26 10.14 10.56 10.13 10.26 225,027 10.146 0.81%
2023-11-22 0 11.09 11.05 11.50 11.08 11.16 981,000 10,889,086 11.100 10.18 10.15 10.56 10.17 10.25 1,068,497 10.191 -0.72%
2023-11-21 0 11.17 11.10 11.24 11.17 11.25 107,300 1,200,590 11.189 10.26 10.19 10.32 10.26 10.33 116,870 10.273 0.45%
2023-11-20 0 11.12 11.12 11.20 11.06 11.16 204,000 2,262,466 11.091 10.21 10.21 10.28 10.15 10.25 222,195 10.182 0.36%
2023-11-17 0 11.08 11.08 11.36 11.03 11.08 314,400 3,478,798 11.065 10.17 10.17 10.43 10.13 10.17 342,442 10.159 -0.27%
2023-11-16 0 11.11 11.10 11.18 11.11 11.21 236,600 2,631,278 11.121 10.20 10.19 10.26 10.20 10.29 257,703 10.211 -1.24%
2023-11-15 0 11.25 11.00 11.25 11.22 11.27 122,800 1,382,194 11.256 10.33 10.10 10.33 10.30 10.35 133,753 10.334 1.08%
2023-11-14 0 11.13 11.13 11.18 11.13 11.15 12,400 138,166 11.142 10.22 10.22 10.26 10.22 10.24 13,506 10.230 -0.45%
2023-11-13 0 11.18 11.17 11.50 11.10 11.17 212,528 2,366,096 11.133 10.26 10.26 10.56 10.19 10.26 231,484 10.221 0.09%
2023-11-10 0 11.17 11.16 11.29 11.16 11.23 231,800 2,592,292 11.183 10.26 10.25 10.37 10.25 10.31 252,475 10.268 -1.06%
2023-11-09 0 11.29 11.23 11.38 11.26 11.30 69,400 782,634 11.277 10.37 10.31 10.45 10.34 10.37 75,590 10.354 -0.09%
2023-11-08 0 11.30 11.20 11.30 11.23 11.30 154,200 1,739,714 11.282 10.37 10.28 10.37 10.31 10.37 167,953 10.358 0.00%
2023-11-07 0 11.30 11.29 11.38 11.29 11.34 60,000 677,984 11.300 10.37 10.37 10.45 10.37 10.41 65,351 10.374 -0.88%
2023-11-06 0 11.40 11.33 11.42 11.35 11.41 55,400 630,844 11.387 10.47 10.40 10.48 10.42 10.48 60,341 10.455 0.62%
2023-11-03 0 11.33 11.30 11.33 11.23 11.33 74,358 839,283 11.287 10.40 10.37 10.40 10.31 10.40 80,990 10.363 0.89%
2023-11-02 0 11.23 11.23 11.31 11.23 11.35 91,000 1,027,620 11.293 10.31 10.31 10.38 10.31 10.42 99,116 10.368 -0.35%
2023-11-01 0 11.27 11.02 11.30 11.25 11.28 19,800 222,998 11.263 10.35 10.12 10.37 10.33 10.36 21,566 10.340 0.90%
2023-10-31 0 11.17 11.02 11.20 11.10 11.20 272,600 3,031,098 11.119 10.26 10.12 10.28 10.19 10.28 296,914 10.209 -0.27%
2023-10-30 0 11.20 11.11 11.20 11.10 11.20 31,200 347,560 11.140 10.28 10.20 10.28 10.19 10.28 33,983 10.228 0.27%
2023-10-27 0 11.17 11.04 11.17 11.04 11.18 58,015 643,445 11.091 10.26 10.14 10.26 10.14 10.26 63,189 10.183 1.27%
2023-10-26 0 11.03 10.66 11.04 10.91 11.03 202,600 2,223,090 10.973 10.13 9.787 10.14 10.02 10.13 220,670 10.074 1.38%
2023-10-25 0 10.88 10.88 11.00 10.88 11.05 277,200 3,052,310 11.011 9.989 9.989 10.10 9.989 10.15 301,924 10.110 -1.00%
2023-10-24 0 10.99 10.85 10.99 10.79 10.99 158,600 1,721,574 10.855 10.09 9.962 10.09 9.906 10.09 172,746 9.9659 -0.09%
2023-10-20 0 11.00 10.93 11.00 10.90 11.00 241,200 2,640,948 10.949 10.10 10.03 10.10 10.01 10.10 262,713 10.053 -3.76%
2023-10-19 0 11.43 10.98 11.43 10.98 11.43 306,800 3,405,740 11.101 10.49 10.08 10.49 10.08 10.49 334,164 10.192 1.06%
2023-10-18 0 11.31 11.28 11.62 11.28 11.37 568,600 6,445,676 11.336 10.38 10.36 10.67 10.36 10.44 619,314 10.408 -0.35%
2023-10-17 0 11.35 11.28 11.35 11.26 11.35 117,200 1,323,296 11.291 10.42 10.36 10.42 10.34 10.42 127,653 10.366 0.71%
2023-10-16 0 11.27 11.22 11.62 11.25 11.39 22,200 250,380 11.278 10.35 10.30 10.67 10.33 10.46 24,180 10.355 -0.88%
2023-10-13 0 11.37 11.36 11.45 11.35 11.45 223,200 2,540,098 11.380 10.44 10.43 10.51 10.42 10.51 243,108 10.448 -1.13%
2023-10-12 0 11.50 11.50 11.56 11.49 11.56 130,600 1,506,004 11.531 10.56 10.56 10.61 10.55 10.61 142,248 10.587 0.44%
2023-10-11 0 11.45 11.40 11.72 11.43 11.49 97,641 1,119,961 11.470 10.51 10.47 10.76 10.49 10.55 106,350 10.531 -1.12%
2023-10-10 0 11.58 11.36 11.58 11.37 11.58 801,600 9,129,488 11.389 10.63 10.43 10.63 10.44 10.63 873,096 10.456 1.31%
2023-10-09 0 11.43 11.40 11.57 11.43 11.46 122,800 1,405,416 11.445 10.49 10.47 10.62 10.49 10.52 133,753 10.508 -0.17%
2023-10-06 0 11.45 11.40 11.58 11.40 11.46 130,400 1,490,318 11.429 10.51 10.47 10.63 10.47 10.52 142,031 10.493 0.97%
2023-10-05 0 11.34 11.34 11.60 11.34 11.36 68,200 773,422 11.340 10.41 10.41 10.65 10.41 10.43 74,283 10.412 -3.57%
2023-10-04 0 11.76 11.27 11.76 11.26 11.76 221,600 2,504,798 11.303 10.80 10.35 10.80 10.34 10.80 241,365 10.378 1.73%
2023-10-03 0 11.56 11.42 11.56 11.42 11.95 248,200 2,848,390 11.476 10.61 10.48 10.61 10.48 10.97 270,337 10.536 -2.03%
2023-09-29 0 11.80 11.65 11.80 11.62 11.80 272,800 3,183,938 11.671 10.83 10.70 10.83 10.67 10.83 297,131 10.716 -1.17%
2023-09-28 0 11.94 11.51 11.94 11.52 11.94 43,600 505,430 11.592 10.96 10.57 10.96 10.58 10.96 47,489 10.643 2.84%
2023-09-27 0 11.61 11.58 11.61 11.60 11.70 90,400 1,050,712 11.623 10.66 10.63 10.66 10.65 10.74 98,463 10.671 0.09%
2023-09-26 0 11.60 11.60 11.66 11.60 11.63 317,200 3,686,518 11.622 10.65 10.65 10.71 10.65 10.68 345,492 10.670 -0.85%
2023-09-25 0 11.70 11.68 11.76 11.69 11.73 661,800 7,744,898 11.703 10.74 10.72 10.80 10.73 10.77 720,827 10.744 -0.17%
2023-09-22 0 11.72 11.72 11.90 11.53 11.84 149,860 1,750,839 11.683 10.76 10.76 10.93 10.59 10.87 163,226 10.726 1.38%
2023-09-21 0 11.56 11.55 11.88 11.55 11.63 112,600 1,304,220 11.583 10.61 10.60 10.91 10.60 10.68 122,643 10.634 -0.77%
2023-09-20 0 11.65 11.65 11.68 11.65 11.70 47,600 555,986 11.680 10.70 10.70 10.72 10.70 10.74 51,846 10.724 -0.68%
2023-09-19 0 11.73 11.73 11.84 11.72 11.74 109,200 1,278,850 11.711 10.77 10.77 10.87 10.76 10.78 118,940 10.752 0.43%
2023-09-18 0 11.68 11.65 11.68 11.66 11.74 566,200 6,626,650 11.704 10.72 10.70 10.72 10.71 10.78 616,700 10.745 -0.60%
2023-09-15 0 11.75 11.60 11.75 11.60 11.77 293,800 3,439,454 11.707 10.79 10.65 10.79 10.65 10.81 320,004 10.748 0.43%
2023-09-14 0 11.70 11.64 11.85 11.70 11.75 312,767 3,661,815 11.708 10.74 10.69 10.88 10.74 10.79 340,663 10.749 0.00%
2023-09-13 0 11.70 11.70 12.00 11.67 11.80 50,200 588,866 11.730 10.74 10.74 11.02 10.71 10.83 54,677 10.770 -3.15%
2023-09-12 0 12.08 11.70 12.08 11.73 12.08 551,613 6,478,178 11.744 11.09 10.74 11.09 10.77 11.09 600,812 10.782 2.37%
2023-09-11 0 11.80 11.78 12.08 11.67 11.83 494,963 5,804,510 11.727 10.83 10.82 11.09 10.71 10.86 539,109 10.767 -3.59%
2023-09-07 0 12.24 11.76 12.24 11.77 12.24 26,200 309,358 11.808 11.24 10.80 11.24 10.81 11.24 28,537 10.841 2.86%
2023-09-06 0 11.90 11.90 12.00 11.90 11.93 800 9,526 11.908 10.93 10.93 11.02 10.93 10.95 871 10.932 -0.25%
2023-09-05 0 11.93 11.90 11.94 11.93 11.98 93,600 1,119,068 11.956 10.95 10.93 10.96 10.95 11.00 101,948 10.977 -0.58%
2023-09-04 0 12.00 12.00 12.07 11.90 12.06 189,800 2,276,436 11.994 11.02 11.02 11.08 10.93 11.07 206,729 11.012 0.84%
2023-08-31 0 11.90 11.72 11.90 11.72 11.90 390,800 4,591,078 11.748 10.93 10.76 10.93 10.76 10.93 425,656 10.786 0.17%
2023-08-30 0 11.88 11.70 11.88 11.73 11.88 289,200 3,403,476 11.769 10.91 10.74 10.91 10.77 10.91 314,994 10.805 -0.25%
2023-08-29 0 11.91 11.75 11.91 11.78 11.93 124,610 1,477,670 11.858 10.93 10.79 10.93 10.82 10.95 135,724 10.887 1.36%
2023-08-28 0 11.75 11.74 11.80 11.74 12.19 714,600 8,572,278 11.996 10.79 10.78 10.83 10.78 11.19 778,336 11.014 0.51%
2023-08-25 0 11.69 11.57 11.69 11.59 11.69 1,905,600 22,119,926 11.608 10.73 10.62 10.73 10.64 10.73 2,075,563 10.657 0.78%
2023-08-24 0 11.60 11.60 11.64 11.52 11.65 294,400 3,397,142 11.539 10.65 10.65 10.69 10.58 10.70 320,658 10.594 -1.36%
2023-08-23 0 11.76 11.48 11.76 11.46 11.76 639,600 7,371,122 11.525 10.80 10.54 10.80 10.52 10.80 696,647 10.581 -0.84%
2023-08-22 0 11.86 11.45 11.86 11.48 11.86 987,800 11,442,368 11.584 10.89 10.51 10.89 10.54 10.89 1,075,903 10.635 3.13%
2023-08-21 0 11.50 11.50 11.60 11.50 11.67 839,397 9,684,923 11.538 10.56 10.56 10.65 10.56 10.71 914,264 10.593 -0.52%
2023-08-18 0 11.56 11.50 11.56 11.56 11.84 364,800 4,278,598 11.729 10.61 10.56 10.61 10.61 10.87 397,337 10.768 -2.03%
2023-08-17 0 11.80 11.80 11.92 11.67 11.83 142,000 1,662,436 11.707 10.83 10.83 10.94 10.71 10.86 154,665 10.749 0.25%
2023-08-16 0 11.77 11.77 11.82 11.76 11.82 362,800 4,267,716 11.763 10.81 10.81 10.85 10.80 10.85 395,159 10.800 0.09%
2023-08-15 0 11.76 11.76 11.96 11.76 11.83 604,800 7,141,794 11.809 10.80 10.80 10.98 10.80 10.86 658,743 10.842 -0.84%
2023-08-14 0 11.86 11.79 11.86 11.70 11.86 221,400 2,609,652 11.787 10.89 10.82 10.89 10.74 10.89 241,147 10.822 -0.84%
2023-08-11 0 11.96 11.96 12.12 11.96 12.16 110,812 1,335,694 12.054 10.98 10.98 11.13 10.98 11.16 120,695 11.067 -1.81%
2023-08-10 0 12.18 12.18 14.00 12.11 12.26 107,527 1,311,119 12.193 11.18 11.18 12.85 11.12 11.26 117,117 11.195 -0.16%
2023-08-09 0 12.20 12.20 12.30 12.20 12.27 86,400 1,057,468 12.239 11.20 11.20 11.29 11.20 11.27 94,106 11.237 -0.81%
2023-08-08 0 12.30 12.25 12.30 12.20 12.30 16,887 206,842 12.249 11.29 11.25 11.29 11.20 11.29 18,393 11.246 0.00%
2023-08-07 0 12.30 12.26 12.30 12.25 12.30 81,400 998,878 12.271 11.29 11.26 11.29 11.25 11.29 88,660 11.266 -0.49%
2023-08-04 0 12.36 12.12 12.36 12.36 12.47 366,600 4,543,526 12.394 11.35 11.13 11.35 11.35 11.45 399,298 11.379 0.82%
2023-08-03 0 12.26 12.21 12.40 12.18 12.28 182,400 2,230,746 12.230 11.26 11.21 11.38 11.18 11.27 198,669 11.228 -0.33%
2023-08-02 0 12.30 12.17 12.36 12.16 12.35 156,000 1,903,438 12.202 11.29 11.17 11.35 11.16 11.34 169,914 11.202 -0.65%
2023-08-01 0 12.38 12.31 12.38 12.30 12.46 317,200 3,919,454 12.356 11.37 11.30 11.37 11.29 11.44 345,492 11.345 0.16%
2023-07-31 0 12.36 12.30 12.36 12.35 12.63 185,400 2,312,018 12.470 11.35 11.29 11.35 11.34 11.60 201,936 11.449 -3.81%
2023-07-28 0 12.85 12.15 12.85 11.99 12.85 559,067 6,941,252 12.416 11.80 11.16 11.80 11.01 11.80 608,931 11.399 6.02%
2023-07-27 0 12.12 11.96 12.12 12.03 12.14 470,620 5,695,223 12.102 11.13 10.98 11.13 11.04 11.15 512,595 11.111 0.92%
2023-07-26 0 12.01 12.00 12.05 11.97 12.03 113,000 1,356,418 12.004 11.03 11.02 11.06 10.99 11.04 123,079 11.021 -0.58%
2023-07-25 0 12.08 12.04 12.08 11.88 12.08 477,800 5,736,004 12.005 11.09 11.05 11.09 10.91 11.09 520,416 11.022 3.96%
2023-07-24 0 11.62 11.58 11.65 11.59 11.63 94,200 1,094,470 11.619 10.67 10.63 10.70 10.64 10.68 102,602 10.667 -1.11%
2023-07-21 0 11.75 11.64 11.75 11.61 11.75 520,000 6,068,450 11.670 10.79 10.69 10.79 10.66 10.79 566,380 10.714 0.00%
2023-07-20 0 11.75 11.61 11.75 11.63 11.76 126,000 1,474,240 11.700 10.79 10.66 10.79 10.68 10.80 137,238 10.742 0.43%
2023-07-19 0 11.70 11.64 11.70 11.62 11.70 137,400 1,598,698 11.635 10.74 10.69 10.74 10.67 10.74 149,655 10.683 -1.93%
2023-07-18 0 11.93 11.67 11.93 11.66 11.93 584,400 6,829,170 11.686 10.95 10.71 10.95 10.71 10.95 636,523 10.729 0.00%
2023-07-14 0 11.93 11.85 11.93 11.84 11.93 919,530 10,918,052 11.874 10.95 10.88 10.95 10.87 10.95 1,001,544 10.901 0.51%
2023-07-13 0 11.87 11.84 11.87 11.70 11.87 201,000 2,374,780 11.815 10.90 10.87 10.90 10.74 10.90 218,927 10.847 1.89%
2023-07-12 0 11.65 11.46 11.65 11.59 11.65 286,000 3,315,718 11.593 10.70 10.52 10.70 10.64 10.70 311,509 10.644 0.52%
2023-07-11 0 11.59 11.46 11.61 11.55 11.61 70,862 821,076 11.587 10.64 10.52 10.66 10.60 10.66 77,182 10.638 0.52%
2023-07-10 0 11.53 11.46 11.60 11.52 11.61 519,800 5,998,156 11.539 10.59 10.52 10.65 10.58 10.66 566,162 10.594 0.61%
2023-07-07 0 11.46 11.44 11.48 11.43 11.50 686,000 7,862,960 11.462 10.52 10.50 10.54 10.49 10.56 747,185 10.523 -0.35%
2023-07-06 0 11.50 11.50 11.86 11.48 11.61 128,600 1,479,144 11.502 10.56 10.56 10.89 10.54 10.66 140,070 10.560 -0.78%
2023-07-05 0 11.59 11.58 11.66 11.58 11.66 50,600 586,422 11.589 10.64 10.63 10.71 10.63 10.71 55,113 10.640 -1.11%
2023-07-04 0 11.72 11.66 11.86 11.66 11.72 49,400 577,624 11.693 10.76 10.71 10.89 10.71 10.76 53,806 10.735 0.09%
2023-07-03 0 11.71 11.70 11.74 11.63 11.74 124,000 1,446,890 11.668 10.75 10.74 10.78 10.68 10.78 135,060 10.713 1.65%
2023-06-30 0 11.52 11.48 11.60 11.47 11.57 128,000 1,472,946 11.507 10.58 10.54 10.65 10.53 10.62 139,417 10.565 0.52%
2023-06-29 0 11.46 11.46 11.56 11.46 11.50 154,200 1,770,052 11.479 10.52 10.52 10.61 10.52 10.56 167,953 10.539 -0.87%
2023-06-28 0 11.56 11.48 11.61 11.50 11.56 519,400 6,000,702 11.553 10.61 10.54 10.66 10.56 10.61 565,726 10.607 0.43%
2023-06-27 0 11.51 11.44 11.52 11.38 11.52 75,800 868,698 11.460 10.57 10.50 10.58 10.45 10.58 82,561 10.522 0.70%
2023-06-26 0 11.43 11.39 11.45 11.40 11.46 77,600 887,772 11.440 10.49 10.46 10.51 10.47 10.52 84,521 10.504 -0.35%
2023-06-23 0 11.47 11.42 11.50 11.42 11.54 361,600 4,149,046 11.474 10.53 10.48 10.56 10.48 10.60 393,852 10.535 -1.12%
2023-06-21 0 11.60 11.60 - 11.59 11.70 86,200 1,005,898 11.669 10.65 10.65 - 10.64 10.74 93,888 10.714 -0.85%
2023-06-20 0 11.70 11.70 11.98 11.69 11.78 111,800 1,309,986 11.717 10.74 10.74 11.00 10.73 10.82 121,772 10.758 -0.85%
2023-06-19 0 11.80 11.76 11.97 11.75 11.89 277,200 3,268,646 11.792 10.83 10.80 10.99 10.79 10.92 301,924 10.826 -0.76%
2023-06-16 0 11.89 11.88 11.97 11.88 11.97 84,800 1,011,474 11.928 10.92 10.91 10.99 10.91 10.99 92,363 10.951 0.25%
2023-06-15 0 11.86 11.70 11.88 11.68 11.86 244,800 2,889,634 11.804 10.89 10.74 10.91 10.72 10.89 266,634 10.837 1.98%
2023-06-14 0 11.63 11.61 11.74 11.63 11.73 90,764 1,061,857 11.699 10.68 10.66 10.78 10.68 10.77 98,859 10.741 0.26%
2023-06-13 0 11.60 11.51 11.65 11.51 11.61 52,783 611,846 11.592 10.65 10.57 10.70 10.57 10.66 57,491 10.643 0.43%
2023-06-12 0 11.55 11.46 11.60 11.46 11.58 21,400 245,702 11.481 10.60 10.52 10.65 10.52 10.63 23,309 10.541 0.00%
2023-06-09 0 11.55 11.47 11.55 11.48 11.55 228,400 2,624,464 11.491 10.60 10.53 10.60 10.54 10.60 248,771 10.550 0.70%
2023-06-08 0 11.47 11.45 11.47 11.38 11.47 66,000 755,866 11.453 10.53 10.51 10.53 10.45 10.53 71,887 10.515 0.79%
2023-06-07 0 11.38 11.35 11.40 11.35 11.47 85,600 977,716 11.422 10.45 10.42 10.47 10.42 10.53 93,235 10.487 -0.35%
2023-06-06 0 11.42 11.40 11.53 11.40 11.57 355,000 4,068,858 11.462 10.48 10.47 10.59 10.47 10.62 386,663 10.523 -0.44%
2023-06-05 0 11.47 11.45 11.55 11.42 11.52 235,800 2,705,406 11.473 10.53 10.51 10.60 10.48 10.58 256,831 10.534 -0.43%
2023-06-02 0 11.52 11.45 11.68 11.41 11.52 29,000 331,818 11.442 10.58 10.51 10.72 10.48 10.58 31,587 10.505 1.95%
2023-06-01 0 11.30 11.28 11.52 11.30 11.34 562,000 6,357,368 11.312 10.37 10.36 10.58 10.37 10.41 612,126 10.386 0.18%
2023-05-31 0 11.28 11.08 11.46 11.24 11.41 239,200 2,700,270 11.289 10.36 10.17 10.52 10.32 10.48 260,535 10.364 -1.57%
2023-05-30 0 11.46 11.38 11.58 11.35 11.46 101,100 1,155,915 11.433 10.52 10.45 10.63 10.42 10.52 110,117 10.497 -0.17%
2023-05-29 0 11.48 11.45 11.58 11.45 11.56 113,450 1,307,976 11.529 10.54 10.51 10.63 10.51 10.61 123,569 10.585 -0.52%
2023-05-25 0 11.54 11.50 11.74 11.50 11.56 143,000 1,649,146 11.532 10.60 10.56 10.78 10.56 10.61 155,754 10.588 -0.69%
2023-05-24 0 11.62 11.60 11.78 11.60 11.76 357,800 4,181,012 11.685 10.67 10.65 10.82 10.65 10.80 389,713 10.728 -1.36%
2023-05-23 0 11.78 11.77 11.87 11.78 11.90 64,400 759,668 11.796 10.82 10.81 10.90 10.82 10.93 70,144 10.830 -1.67%
2023-05-22 0 11.98 11.80 12.06 11.98 12.00 31,000 371,900 11.997 11.00 10.83 11.07 11.00 11.02 33,765 11.014 1.10%
2023-05-19 0 11.85 11.83 12.00 11.76 12.10 575,400 6,819,882 11.852 10.88 10.86 11.02 10.80 11.11 626,721 10.882 -0.25%
2023-05-18 0 11.88 11.84 12.00 11.84 11.94 23,200 276,808 11.931 10.91 10.87 11.02 10.87 10.96 25,269 10.954 0.25%
2023-05-17 0 11.85 11.84 11.91 11.85 12.00 183,400 2,190,670 11.945 10.88 10.87 10.93 10.88 11.02 199,758 10.967 -1.25%
2023-05-16 0 12.00 11.85 12.03 11.98 12.05 122,200 1,467,410 12.008 11.02 10.88 11.04 11.00 11.06 133,099 11.025 -0.17%
2023-05-15 0 12.02 11.98 12.02 11.83 12.03 71,400 848,330 11.881 11.04 11.00 11.04 10.86 11.04 77,768 10.908 1.18%
2023-05-12 0 11.88 11.86 12.30 11.88 12.00 122,600 1,460,710 11.914 10.91 10.89 11.29 10.91 11.02 133,535 10.939 -1.33%
2023-05-11 0 12.04 12.00 12.28 12.03 12.08 65,612 790,668 12.051 11.05 11.02 11.27 11.04 11.09 71,464 11.064 0.17%
2023-05-10 0 12.02 12.01 12.44 12.01 12.12 140,400 1,694,818 12.071 11.04 11.03 11.42 11.03 11.13 152,922 11.083 -1.15%
2023-05-09 0 12.16 12.02 12.35 12.14 12.30 156,400 1,909,186 12.207 11.16 11.04 11.34 11.15 11.29 170,350 11.207 -0.73%
2023-05-08 0 12.25 12.18 12.28 12.12 12.26 65,800 804,192 12.222 11.25 11.18 11.27 11.13 11.26 71,669 11.221 1.41%
2023-05-05 0 12.08 12.00 12.20 12.07 12.15 6,600 79,802 12.091 11.09 11.02 11.20 11.08 11.16 7,189 11.101 0.00%
2023-05-04 0 12.08 12.00 12.20 12.00 12.08 32,800 395,426 12.056 11.09 11.02 11.20 11.02 11.09 35,725 11.068 1.17%
2023-05-03 0 11.94 11.88 12.18 11.80 11.98 61,800 738,162 11.944 10.96 10.91 11.18 10.83 11.00 67,312 10.966 -0.67%
2023-05-02 0 12.02 12.00 12.15 11.99 12.10 419,800 5,049,004 12.027 11.04 11.02 11.16 11.01 11.11 457,243 11.042 -0.33%
2023-04-28 0 12.06 11.88 12.05 12.05 12.20 23,600 284,860 12.070 11.07 10.91 11.06 11.06 11.20 25,705 11.082 0.75%
2023-04-27 0 11.97 11.84 11.97 11.83 11.98 27,000 323,134 11.968 10.99 10.87 10.99 10.86 11.00 29,408 10.988 1.18%
2023-04-26 0 11.83 11.80 11.89 11.74 11.84 187,400 2,211,226 11.799 10.86 10.83 10.92 10.78 10.87 204,114 10.833 0.34%
2023-04-25 0 11.79 11.75 12.00 11.74 11.83 190,200 2,242,098 11.788 10.82 10.79 11.02 10.78 10.86 207,164 10.823 -0.17%
2023-04-24 0 11.81 11.78 12.00 11.76 11.85 427,800 5,046,448 11.796 10.84 10.82 11.02 10.80 10.88 465,956 10.830 -0.92%
2023-04-21 0 11.92 11.91 12.20 11.92 12.07 58,600 705,508 12.039 10.94 10.93 11.20 10.94 11.08 63,827 11.054 -1.41%
2023-04-20 0 12.09 12.06 12.36 12.06 12.14 531,600 6,422,984 12.082 11.10 11.07 11.35 11.07 11.15 579,014 11.093 -0.90%
2023-04-19 0 12.20 12.12 12.36 12.19 12.30 29,600 362,034 12.231 11.20 11.13 11.35 11.19 11.29 32,240 11.229 -0.89%
2023-04-18 0 12.31 12.27 12.36 12.26 12.32 641,200 7,886,836 12.300 11.30 11.27 11.35 11.26 11.31 698,390 11.293 0.57%
2023-04-17 0 12.24 12.08 12.30 11.98 12.24 60,000 730,046 12.167 11.24 11.09 11.29 11.00 11.24 65,351 11.171 2.00%
2023-04-14 0 12.00 11.98 12.20 11.98 12.00 15,600 187,000 11.987 11.02 11.00 11.20 11.00 11.02 16,991 11.006 0.17%
2023-04-13 0 11.98 11.96 13.04 11.88 11.98 14,482 172,655 11.922 11.00 10.98 11.97 10.91 11.00 15,774 10.946 0.34%
2023-04-12 0 11.94 11.90 12.20 11.94 12.00 67,803 810,894 11.960 10.96 10.93 11.20 10.96 11.02 73,850 10.980 -0.75%
2023-04-11 0 12.03 12.00 12.07 12.00 12.13 85,600 1,032,640 12.064 11.04 11.02 11.08 11.02 11.14 93,235 11.076 -0.08%
2023-04-06 0 12.04 12.01 12.20 12.04 12.06 9,400 113,214 12.044 11.05 11.03 11.20 11.05 11.07 10,238 11.058 -0.74%
2023-04-04 0 12.13 12.07 13.10 12.07 12.14 20,800 251,532 12.093 11.14 11.08 12.03 11.08 11.15 22,655 11.103 0.25%
2023-04-03 0 12.10 11.94 12.60 12.05 12.13 107,600 1,300,698 12.088 11.11 10.96 11.57 11.06 11.14 117,197 11.098 -0.25%
2023-03-31 0 12.13 12.13 12.20 12.12 12.22 37,200 453,942 12.203 11.14 11.14 11.20 11.13 11.22 40,518 11.203 -0.16%
2023-03-30 0 12.15 12.12 12.16 12.03 12.15 26,200 316,980 12.098 11.16 11.13 11.16 11.04 11.16 28,537 11.108 1.50%
2023-03-29 0 11.97 11.96 12.18 11.97 12.07 232,040 2,792,417 12.034 10.99 10.98 11.18 10.99 11.08 252,736 11.049 -0.08%
2023-03-28 0 11.98 11.92 12.00 11.95 11.98 100,800 1,205,640 11.961 11.00 10.94 11.02 10.97 11.00 109,790 10.981 0.76%
2023-03-27 0 11.89 11.88 12.12 11.89 11.95 751,600 8,964,432 11.927 10.92 10.91 11.13 10.92 10.97 818,636 10.950 -1.16%
2023-03-24 0 12.03 11.93 12.08 12.00 12.03 169,636 2,036,752 12.007 11.04 10.95 11.09 11.02 11.04 184,766 11.023 -0.25%
2023-03-23 0 12.06 12.06 12.16 11.96 12.07 24,800 298,916 12.053 11.07 11.07 11.16 10.98 11.08 27,012 11.066 0.84%
2023-03-22 0 11.96 11.90 11.96 11.96 12.04 81,000 972,976 12.012 10.98 10.93 10.98 10.98 11.05 88,225 11.028 0.34%
2023-03-21 0 11.92 11.77 11.93 11.77 11.92 145,500 1,716,314 11.796 10.94 10.81 10.95 10.81 10.94 158,477 10.830 1.27%
2023-03-20 0 11.77 11.75 11.80 11.73 11.78 61,800 727,356 11.770 10.81 10.79 10.83 10.77 10.82 67,312 10.806 -0.42%
2023-03-17 0 11.82 11.80 11.94 11.78 11.99 233,718 2,774,150 11.870 10.85 10.83 10.96 10.82 11.01 254,564 10.898 0.00%
2023-03-16 0 11.82 11.80 12.08 11.80 11.88 24,200 286,258 11.829 10.85 10.83 11.09 10.83 10.91 26,358 10.860 -0.59%
2023-03-15 0 11.89 11.89 11.94 11.89 12.00 130,484 1,562,011 11.971 10.92 10.92 10.96 10.92 11.02 142,122 10.991 0.08%
2023-03-14 0 11.88 11.80 - 11.82 11.94 160,200 1,907,864 11.909 10.91 10.83 - 10.85 10.96 174,488 10.934 -0.50%
2023-03-13 0 11.94 11.92 11.94 11.87 11.98 289,238 3,445,973 11.914 10.96 10.94 10.96 10.90 11.00 315,036 10.938 0.67%
2023-03-10 0 11.86 11.85 - 11.84 11.97 353,200 4,207,494 11.912 10.89 10.88 - 10.87 10.99 384,702 10.937 -0.92%
2023-03-09 0 11.97 11.95 12.10 11.97 12.10 76,200 914,076 11.996 10.99 10.97 11.11 10.99 11.11 82,996 11.013 -0.75%
2023-03-08 0 12.06 12.06 12.22 12.03 12.10 822,800 9,936,584 12.077 11.07 11.07 11.22 11.04 11.11 896,187 11.088 -1.07%
2023-03-07 0 12.19 12.19 14.16 12.18 12.39 43,600 534,648 12.263 11.19 11.19 13.00 11.18 11.38 47,489 11.258 -1.06%
2023-03-06 0 12.32 12.30 14.20 12.28 12.38 184,800 2,274,966 12.310 11.31 11.29 13.04 11.27 11.37 201,283 11.302 -0.65%
2023-03-03 0 12.40 12.39 14.20 12.35 12.45 106,200 1,316,862 12.400 11.38 11.38 13.04 11.34 11.43 115,672 11.384 0.08%
2023-03-02 0 12.39 12.37 12.40 12.40 12.42 42,400 525,960 12.405 11.38 11.36 11.38 11.38 11.40 46,182 11.389 -0.48%
2023-03-01 0 12.45 12.40 14.01 12.22 12.46 150,400 1,860,254 12.369 11.43 11.38 12.86 11.22 11.44 163,814 11.356 1.97%
2023-02-28 0 12.21 12.08 12.28 12.14 12.23 111,000 1,353,028 12.189 11.21 11.09 11.27 11.15 11.23 120,900 11.191 0.16%
2023-02-27 0 12.19 12.19 12.39 12.18 12.22 208,400 2,540,626 12.191 11.19 11.19 11.38 11.18 11.22 226,987 11.193 0.00%
2023-02-24 0 12.19 12.18 12.39 12.18 12.30 220,400 2,690,820 12.209 11.19 11.18 11.38 11.18 11.29 240,058 11.209 -1.61%
2023-02-23 0 12.39 12.38 12.39 12.34 12.45 224,400 2,781,100 12.393 11.38 11.37 11.38 11.33 11.43 244,415 11.379 0.00%
2023-02-22 0 12.39 12.38 14.00 12.38 12.47 82,200 1,020,714 12.417 11.38 11.37 12.85 11.37 11.45 89,532 11.401 -0.88%
2023-02-21 0 12.50 12.38 12.55 12.48 12.55 556,200 6,963,426 12.520 11.48 11.37 11.52 11.46 11.52 605,808 11.494 -0.40%
2023-02-20 0 12.55 12.35 12.55 12.23 12.55 96,400 1,192,186 12.367 11.52 11.34 11.52 11.23 11.52 104,998 11.354 2.62%
2023-02-17 0 12.23 12.20 - 12.23 12.46 202,400 2,508,940 12.396 11.23 11.20 - 11.23 11.44 220,452 11.381 -1.53%
2023-02-16 0 12.42 12.38 13.98 12.40 12.60 63,800 797,292 12.497 11.40 11.37 12.84 11.38 11.57 69,490 11.473 -0.24%
2023-02-15 0 12.45 12.44 12.60 12.43 12.57 46,000 575,086 12.502 11.43 11.42 11.57 11.41 11.54 50,103 11.478 -0.80%
2023-02-14 0 12.55 12.52 12.55 12.52 12.56 141,000 1,769,482 12.550 11.52 11.49 11.52 11.49 11.53 153,576 11.522 -0.16%
2023-02-13 0 12.57 12.50 12.60 12.38 12.57 139,177 1,736,803 12.479 11.54 11.48 11.57 11.37 11.54 151,590 11.457 1.13%
2023-02-10 0 12.43 12.42 14.00 12.40 12.46 122,800 1,526,692 12.432 11.41 11.40 12.85 11.38 11.44 133,753 11.414 -0.64%
2023-02-09 0 12.51 12.50 13.90 12.48 12.51 72,600 907,132 12.495 11.49 11.48 12.76 11.46 11.49 79,075 11.472 1.21%
2023-02-08 0 12.36 12.30 12.40 12.33 12.44 680,200 8,411,356 12.366 11.35 11.29 11.38 11.32 11.42 740,868 11.353 -0.32%
2023-02-07 0 12.40 12.38 12.44 12.38 12.47 181,600 2,254,468 12.414 11.38 11.37 11.42 11.37 11.45 197,797 11.398 0.49%
2023-02-06 0 12.34 12.30 12.45 12.30 12.50 124,000 1,528,826 12.329 11.33 11.29 11.43 11.29 11.48 135,060 11.320 -1.91%
2023-02-03 0 12.58 12.57 13.60 12.50 12.63 434,400 5,463,694 12.578 11.55 11.54 12.49 11.48 11.60 473,145 11.548 -1.26%
2023-02-02 0 12.74 12.72 13.60 12.71 12.84 1,182,877 15,099,170 12.765 11.70 11.68 12.49 11.67 11.79 1,288,379 11.720 -0.47%
2023-02-01 0 12.80 12.70 12.80 12.65 12.80 519,600 6,644,834 12.788 11.75 11.66 11.75 11.61 11.75 565,944 11.741 0.39%
2023-01-31 0 12.75 12.68 12.92 12.71 13.48 213,200 2,724,512 12.779 11.71 11.64 11.86 11.67 12.38 232,216 11.733 -0.93%
2023-01-30 0 12.87 12.86 13.00 12.85 13.15 2,003,200 25,842,412 12.901 11.82 11.81 11.94 11.80 12.07 2,181,868 11.844 -2.65%
2023-01-27 0 13.22 13.18 13.38 13.12 13.26 223,173 2,951,421 13.225 12.14 12.10 12.28 12.05 12.17 243,078 12.142 0.30%
2023-01-26 0 13.18 13.17 13.21 12.98 13.21 155,600 2,041,662 13.121 12.10 12.09 12.13 11.92 12.13 169,478 12.047 2.73%
2023-01-20 0 12.83 12.82 12.98 12.80 12.85 171,600 2,200,046 12.821 11.78 11.77 11.92 11.75 11.80 186,905 11.771 0.63%
2023-01-19 0 12.75 12.73 12.98 12.67 12.75 82,400 1,048,256 12.722 11.71 11.69 11.92 11.63 11.71 89,749 11.680 -0.08%
2023-01-18 0 12.76 12.73 12.98 12.72 12.86 56,559 721,071 12.749 11.72 11.69 11.92 11.68 11.81 61,604 11.705 -0.31%
2023-01-17 0 12.80 12.75 12.89 12.75 12.82 458,400 5,864,892 12.794 11.75 11.71 11.83 11.71 11.77 499,285 11.747 -0.70%
2023-01-16 0 12.89 12.87 12.91 12.69 12.98 177,400 2,289,428 12.905 11.83 11.82 11.85 11.65 11.92 193,223 11.849 1.58%
2023-01-13 0 12.69 12.50 12.70 12.50 12.68 108,600 1,365,554 12.574 11.65 11.48 11.66 11.48 11.64 118,286 11.544 2.01%
2023-01-12 0 12.44 12.38 12.54 12.43 12.50 44,200 550,166 12.447 11.42 11.37 11.51 11.41 11.48 48,142 11.428 0.08%
2023-01-11 0 12.43 12.36 12.45 12.40 12.50 1,113,692 13,842,871 12.430 11.41 11.35 11.43 11.38 11.48 1,213,024 11.412 0.08%
2023-01-10 0 12.42 12.30 12.44 12.39 12.45 328,600 4,082,836 12.425 11.40 11.29 11.42 11.38 11.43 357,908 11.407 0.08%
2023-01-09 0 12.41 12.39 12.43 12.32 12.43 901,000 11,178,220 12.406 11.39 11.38 11.41 11.31 11.41 981,361 11.391 0.65%
2023-01-06 0 12.33 12.33 12.56 12.25 12.34 430,600 5,304,032 12.318 11.32 11.32 11.53 11.25 11.33 469,006 11.309 0.57%
2023-01-05 0 12.26 12.25 12.26 12.10 12.27 354,800 4,328,196 12.199 11.26 11.25 11.26 11.11 11.27 386,445 11.200 2.25%
2023-01-04 0 11.99 11.97 12.01 11.89 12.00 161,400 1,931,802 11.969 11.01 10.99 11.03 10.92 11.02 175,795 10.989 0.50%
2023-01-03 0 11.93 11.90 12.00 11.75 11.93 2,029,568 24,156,727 11.902 10.95 10.93 11.02 10.79 10.95 2,210,588 10.928 -0.42%
2022-12-30 0 11.98 11.70 12.02 11.95 12.00 235,800 2,824,092 11.977 11.00 10.74 11.04 10.97 11.02 256,831 10.996 0.84%
2022-12-29 0 11.88 11.85 12.60 11.80 11.91 117,200 1,394,794 11.901 10.91 10.88 11.57 10.83 10.93 127,653 10.926 -0.83%
2022-12-28 0 11.98 11.90 12.00 11.87 12.00 321,830 3,845,956 11.950 11.00 10.93 11.02 10.90 11.02 350,534 10.972 1.01%
2022-12-23 0 11.86 11.84 12.14 11.82 11.90 119,200 1,414,026 11.863 10.89 10.87 11.15 10.85 10.93 129,832 10.891 -0.25%
2022-12-22 0 11.89 11.70 11.95 11.86 12.00 254,200 3,038,532 11.953 10.92 10.74 10.97 10.89 11.02 276,872 10.974 0.85%
2022-12-21 0 11.79 11.75 12.98 11.76 11.80 189,800 2,236,014 11.781 10.82 10.79 11.92 10.80 10.83 206,729 10.816 0.51%
2022-12-20 0 12.00 11.98 12.98 11.94 12.23 281,400 3,399,014 12.079 10.77 10.75 11.65 10.72 10.98 313,553 10.840 -2.28%
2022-12-19 0 12.28 12.26 12.70 12.24 12.41 864,280 10,624,251 12.293 11.02 11.00 11.40 10.98 11.14 963,035 11.032 -0.97%
2022-12-16 0 12.40 12.36 12.80 12.33 12.41 677,000 8,397,102 12.403 11.13 11.09 11.49 11.07 11.14 754,356 11.131 0.49%
2022-12-15 0 12.34 12.33 12.40 12.28 12.44 129,600 1,602,842 12.368 11.07 11.07 11.13 11.02 11.16 144,408 11.099 -0.40%
2022-12-14 0 12.39 12.30 12.68 12.28 12.41 82,700 1,018,535 12.316 11.12 11.04 11.38 11.02 11.14 92,149 11.053 0.90%
2022-12-13 0 12.28 12.25 12.40 12.25 12.30 593,628 7,291,885 12.284 11.02 10.99 11.13 10.99 11.04 661,457 11.024 0.16%
2022-12-12 0 12.26 12.25 12.66 12.25 12.40 199,200 2,448,882 12.294 11.00 10.99 11.36 10.99 11.13 221,961 11.033 -1.76%
2022-12-09 0 12.48 12.46 12.50 12.24 12.48 256,600 3,174,138 12.370 11.20 11.18 11.22 10.98 11.20 285,920 11.102 1.46%
2022-12-08 0 12.30 12.27 12.31 12.22 12.30 157,600 1,934,964 12.278 11.04 11.01 11.05 10.97 11.04 175,608 11.019 1.32%
2022-12-07 0 12.14 12.00 12.34 12.14 12.42 181,400 2,218,980 12.233 10.90 10.77 11.07 10.90 11.15 202,127 10.978 -1.14%
2022-12-06 0 12.28 12.20 12.32 12.09 12.33 215,000 2,630,260 12.234 11.02 10.95 11.06 10.85 11.07 239,566 10.979 1.32%
2022-12-05 0 12.12 12.12 12.15 12.04 12.17 226,200 2,741,344 12.119 10.88 10.88 10.90 10.81 10.92 252,046 10.876 1.93%
2022-12-02 0 11.89 11.89 12.07 11.89 11.94 22,200 264,818 11.929 10.67 10.67 10.83 10.67 10.72 24,737 10.706 -0.50%
2022-12-01 0 11.95 11.88 12.10 11.80 12.22 290,000 3,493,706 12.047 10.72 10.66 10.86 10.59 10.97 323,136 10.812 0.17%
2022-11-30 0 11.93 11.60 11.94 11.76 11.94 490,400 5,825,904 11.880 10.71 10.41 10.72 10.55 10.72 546,434 10.662 1.02%
2022-11-29 0 11.81 11.72 11.82 11.53 11.81 350,400 4,111,406 11.733 10.60 10.52 10.61 10.35 10.60 390,438 10.530 4.05%
2022-11-28 0 11.35 11.29 12.30 11.09 11.36 356,500 4,017,950 11.271 10.19 10.13 11.04 9.953 10.20 397,235 10.115 -1.05%
2022-11-25 0 11.47 11.40 12.30 11.34 11.47 83,667 949,283 11.346 10.29 10.23 11.04 10.18 10.29 93,227 10.182 0.61%
2022-11-24 0 11.40 11.38 12.30 11.39 11.52 302,667 3,451,325 11.403 10.23 10.21 11.04 10.22 10.34 337,250 10.234 -0.26%
2022-11-23 0 11.43 11.42 12.30 11.42 11.47 337,600 3,860,030 11.434 10.26 10.25 11.04 10.25 10.29 376,175 10.261 -0.26%
2022-11-22 0 11.46 11.20 11.48 11.37 11.52 55,400 633,620 11.437 10.28 10.05 10.30 10.20 10.34 61,730 10.264 0.88%
2022-11-21 0 11.36 11.26 12.30 11.24 11.36 64,200 725,760 11.305 10.20 10.11 11.04 10.09 10.20 71,536 10.145 -1.39%
2022-11-18 0 11.52 11.50 11.66 11.48 11.58 156,600 1,806,074 11.533 10.34 10.32 10.46 10.30 10.39 174,493 10.350 -0.35%
2022-11-17 0 11.56 11.52 11.56 11.44 11.60 1,077,970 12,427,679 11.529 10.37 10.34 10.37 10.27 10.41 1,201,141 10.347 -1.87%
2022-11-16 0 11.78 11.62 11.78 11.62 11.78 566,598 6,602,219 11.652 10.57 10.43 10.57 10.43 10.57 631,339 10.457 0.51%
2022-11-15 0 11.72 11.62 11.80 11.45 11.74 271,400 3,138,514 11.564 10.52 10.43 10.59 10.28 10.54 302,411 10.378 1.91%
2022-11-14 0 11.50 9.900 11.67 11.48 11.74 1,848,200 21,448,070 11.605 10.32 8.885 10.47 10.30 10.54 2,059,380 10.415 -0.43%
2022-11-11 0 11.55 11.45 11.58 11.33 11.55 277,830 3,183,323 11.458 10.37 10.28 10.39 10.17 10.37 309,575 10.283 3.96%
2022-11-10 0 11.11 11.06 12.28 11.03 11.12 114,420 1,264,877 11.055 9.971 9.926 11.02 9.899 9.980 127,494 9.9211 -0.54%
2022-11-09 0 11.17 11.12 12.28 11.14 11.33 533,200 5,972,830 11.202 10.02 9.980 11.02 9.998 10.17 594,125 10.053 -0.98%
2022-11-08 0 11.28 11.27 12.28 11.22 11.35 65,000 733,686 11.287 10.12 10.11 11.02 10.07 10.19 72,427 10.130 -0.62%
2022-11-07 0 11.35 11.33 11.45 11.30 11.44 171,640 1,955,886 11.395 10.19 10.17 10.28 10.14 10.27 191,252 10.227 0.62%
2022-11-04 0 11.28 11.22 11.40 11.06 11.38 136,600 1,536,996 11.252 10.12 10.07 10.23 9.926 10.21 152,208 10.098 3.68%
2022-11-03 0 10.88 10.80 11.02 10.86 11.11 287,400 3,133,454 10.903 9.764 9.693 9.890 9.746 9.971 320,239 9.7847 -2.25%
2022-11-02 0 11.13 11.11 11.13 10.86 11.13 149,210 1,632,660 10.942 9.989 9.971 9.989 9.746 9.989 166,259 9.8200 2.30%
2022-11-01 0 10.88 10.72 10.95 10.60 10.94 1,083,821 11,716,980 10.811 9.764 9.621 9.827 9.513 9.818 1,207,661 9.7022 3.62%
2022-10-31 0 10.50 10.48 10.76 10.48 10.61 272,700 2,868,835 10.520 9.423 9.405 9.657 9.405 9.522 303,859 9.4413 -1.59%
2022-10-28 0 10.67 10.64 10.82 10.64 10.88 828,908 8,881,029 10.714 9.576 9.549 9.710 9.549 9.764 923,621 9.6154 -1.93%
2022-10-27 0 10.88 10.85 11.21 10.87 11.19 558,070 6,132,164 10.988 9.764 9.737 10.06 9.755 10.04 621,836 9.8614 -1.72%
2022-10-26 0 11.07 11.02 11.21 11.02 11.21 505,800 5,616,474 11.104 9.935 9.890 10.06 9.890 10.06 563,594 9.9655 -0.18%
2022-10-25 0 11.09 11.03 11.40 11.02 11.23 541,400 6,040,464 11.157 9.953 9.899 10.23 9.890 10.08 603,262 10.013 -0.09%
2022-10-24 0 11.10 11.09 13.29 11.05 11.46 377,600 4,214,574 11.161 9.962 9.953 11.93 9.917 10.28 420,745 10.017 -3.98%
2022-10-21 0 11.56 11.50 11.70 11.50 11.62 26,200 303,480 11.583 10.37 10.32 10.50 10.32 10.43 29,194 10.395 -0.43%
2022-10-20 0 11.61 11.58 11.70 11.57 11.73 375,000 4,354,114 11.611 10.42 10.39 10.50 10.38 10.53 417,848 10.420 -0.77%
2022-10-19 0 11.70 11.69 11.90 11.70 11.95 299,200 3,544,618 11.847 10.50 10.49 10.68 10.50 10.72 333,387 10.632 -2.17%
2022-10-18 0 11.96 11.92 12.00 11.94 12.07 335,200 4,013,370 11.973 10.73 10.70 10.77 10.72 10.83 373,501 10.745 -0.08%
2022-10-17 0 11.97 11.96 11.98 11.86 11.96 171,766 2,046,706 11.916 10.74 10.73 10.75 10.64 10.73 191,392 10.694 -0.08%
2022-10-14 0 11.98 11.96 12.02 11.86 12.10 553,000 6,634,376 11.997 10.75 10.73 10.79 10.64 10.86 616,187 10.767 2.13%
2022-10-13 0 11.73 11.72 12.06 11.71 11.78 42,000 493,386 11.747 10.53 10.52 10.82 10.51 10.57 46,799 10.543 -0.93%
2022-10-12 0 11.84 11.78 13.38 11.58 11.90 1,069,200 12,629,648 11.812 10.63 10.57 12.01 10.39 10.68 1,191,369 10.601 0.25%
2022-10-11 0 11.81 11.80 11.88 11.80 11.88 1,354,526 16,006,080 11.817 10.60 10.59 10.66 10.59 10.66 1,509,297 10.605 -0.08%
2022-10-10 0 11.82 11.80 13.38 11.80 12.05 258,214 3,087,871 11.959 10.61 10.59 12.01 10.59 10.81 287,718 10.732 -4.68%
2022-10-07 0 12.40 12.38 12.98 12.36 12.47 172,810 2,144,414 12.409 11.13 11.11 11.65 11.09 11.19 192,556 11.137 -1.04%
2022-10-06 0 12.53 12.38 12.68 12.53 12.60 360,800 4,531,286 12.559 11.25 11.11 11.38 11.25 11.31 402,026 11.271 -0.48%
2022-10-05 0 12.59 12.36 12.62 12.33 12.65 513,600 6,412,620 12.486 11.30 11.09 11.33 11.07 11.35 572,285 11.205 5.18%
2022-10-03 0 11.97 11.96 - 11.90 12.10 1,011,200 12,103,920 11.970 10.74 10.73 - 10.68 10.86 1,126,742 10.742 -1.40%
2022-09-30 0 12.14 12.10 13.97 12.12 12.24 133,471 1,623,322 12.162 10.90 10.86 12.54 10.88 10.98 148,722 10.915 -0.08%
2022-09-29 0 12.15 12.15 12.26 12.12 12.32 102,600 1,259,074 12.272 10.90 10.90 11.00 10.88 11.06 114,323 11.013 -0.41%
2022-09-28 0 12.20 12.12 12.28 12.17 12.25 860,402 10,516,659 12.223 10.95 10.88 11.02 10.92 10.99 958,714 10.970 -0.65%
2022-09-27 0 12.28 12.28 12.32 12.00 12.28 670,200 8,165,296 12.183 11.02 11.02 11.06 10.77 11.02 746,779 10.934 1.24%
2022-09-26 0 12.13 12.05 12.16 12.08 12.21 661,600 8,061,998 12.186 10.89 10.81 10.91 10.84 10.96 737,196 10.936 0.58%
2022-09-23 0 12.06 12.05 12.30 12.03 12.16 334,000 4,042,362 12.103 10.82 10.81 11.04 10.80 10.91 372,164 10.862 -0.17%
2022-09-22 0 12.08 12.05 13.26 12.02 12.12 398,200 4,804,024 12.064 10.84 10.81 11.90 10.79 10.88 443,699 10.827 -0.82%
2022-09-21 0 12.18 12.18 12.58 12.14 12.29 154,800 1,889,988 12.209 10.93 10.93 11.29 10.90 11.03 172,488 10.957 -1.22%
2022-09-20 0 12.33 12.20 12.50 12.30 12.37 71,400 880,360 12.330 11.07 10.95 11.22 11.04 11.10 79,558 11.066 0.33%
2022-09-19 0 12.29 12.29 12.40 12.29 12.38 25,000 309,238 12.370 11.03 11.03 11.13 11.03 11.11 27,857 11.101 0.24%
2022-09-16 0 12.26 12.25 12.40 12.26 12.48 474,200 5,853,140 12.343 11.00 10.99 11.13 11.00 11.20 528,383 11.077 -2.15%
2022-09-15 0 12.53 12.48 12.76 12.48 12.62 357,600 4,482,178 12.534 11.25 11.20 11.45 11.20 11.33 398,460 11.249 -0.32%
2022-09-14 0 12.57 12.54 12.65 12.50 12.63 354,027 4,442,377 12.548 11.28 11.25 11.35 11.22 11.33 394,479 11.261 -1.10%
2022-09-13 0 12.71 12.38 12.77 12.62 12.75 45,500 579,117 12.728 11.41 11.11 11.46 11.33 11.44 50,699 11.423 0.79%
2022-09-09 0 12.61 12.28 12.63 12.58 12.63 384,400 4,845,818 12.606 11.32 11.02 11.33 11.29 11.33 428,322 11.313 1.69%
2022-09-08 0 12.40 12.28 13.46 12.45 12.46 124,800 1,555,016 12.460 11.13 11.02 12.08 11.17 11.18 139,060 11.182 -0.32%
2022-09-07 0 12.44 12.38 13.46 12.37 12.44 813,279 10,103,343 12.423 11.16 11.11 12.08 11.10 11.16 906,206 11.149 -0.08%
2022-09-06 0 12.45 12.38 13.46 12.40 12.49 152,000 1,892,514 12.451 11.17 11.11 12.08 11.13 11.21 169,368 11.174 0.48%
2022-09-05 0 12.39 12.29 13.46 12.27 12.41 444,000 5,490,244 12.365 11.12 11.03 12.08 11.01 11.14 494,732 11.097 -0.56%
2022-09-02 0 12.46 12.45 13.08 12.40 12.51 431,600 5,379,302 12.464 11.18 11.17 11.74 11.13 11.23 480,916 11.186 -0.88%
2022-09-01 0 12.57 12.56 13.08 12.54 12.67 356,200 4,495,576 12.621 11.28 11.27 11.74 11.25 11.37 396,900 11.327 -1.02%
2022-08-31 0 12.70 12.68 12.82 12.62 12.82 304,600 3,861,216 12.676 11.40 11.38 11.51 11.33 11.51 339,404 11.376 0.95%
2022-08-30 0 12.58 12.53 13.77 12.47 12.60 128,600 1,610,692 12.525 11.29 11.25 12.36 11.19 11.31 143,294 11.240 -0.47%
2022-08-29 0 12.64 12.58 13.77 12.57 12.72 1,504,810 19,003,283 12.628 11.34 11.29 12.36 11.28 11.42 1,676,753 11.333 -1.02%
2022-08-26 0 12.77 12.76 13.08 12.76 12.81 31,800 406,608 12.786 11.46 11.45 11.74 11.45 11.50 35,434 11.475 0.00%
2022-08-25 0 12.77 12.73 - 12.69 12.78 172,000 2,194,158 12.757 11.46 11.42 - 11.39 11.47 191,653 11.449 1.59%
2022-08-24 0 12.57 12.56 12.74 12.56 12.72 81,400 1,028,584 12.636 11.28 11.27 11.43 11.27 11.42 90,701 11.340 -1.33%
2022-08-23 0 12.74 12.68 12.80 12.70 12.76 154,720 1,971,790 12.744 11.43 11.38 11.49 11.40 11.45 172,399 11.437 -0.47%
2022-08-22 0 12.80 12.72 12.98 12.74 12.89 434,000 5,589,646 12.879 11.49 11.42 11.65 11.43 11.57 483,590 11.559 0.16%
2022-08-19 0 12.78 12.75 13.18 12.78 12.82 54,000 691,796 12.811 11.47 11.44 11.83 11.47 11.51 60,170 11.497 -0.08%
2022-08-18 0 12.79 12.75 13.16 12.76 12.89 20,800 266,332 12.804 11.48 11.44 11.81 11.45 11.57 23,177 11.491 -1.01%
2022-08-17 0 12.92 12.92 12.96 12.83 12.95 229,600 2,963,278 12.906 11.60 11.60 11.63 11.51 11.62 255,835 11.583 1.02%
2022-08-16 0 12.79 12.72 12.88 12.78 12.88 308,200 3,958,504 12.844 11.48 11.42 11.56 11.47 11.56 343,416 11.527 -0.16%
2022-08-15 0 12.81 12.80 14.80 12.79 12.94 712,400 9,140,118 12.830 11.50 11.49 13.28 11.48 11.61 793,800 11.514 -0.54%
2022-08-12 0 12.88 12.80 12.96 12.77 12.88 308,400 3,949,482 12.806 11.56 11.49 11.63 11.46 11.56 343,638 11.493 0.47%
2022-08-11 0 12.82 12.82 12.92 12.58 12.82 153,168 1,956,648 12.775 11.51 11.51 11.60 11.29 11.51 170,669 11.465 2.07%
2022-08-10 0 12.56 12.56 12.70 12.48 12.66 216,200 2,713,844 12.552 11.27 11.27 11.40 11.20 11.36 240,904 11.265 -1.26%
2022-08-09 0 12.72 12.61 12.92 12.68 12.77 376,000 4,798,174 12.761 11.42 11.32 11.60 11.38 11.46 418,963 11.453 0.08%
2022-08-08 0 12.71 12.68 12.82 12.68 12.75 87,200 1,106,742 12.692 11.41 11.38 11.51 11.38 11.44 97,164 11.390 -0.47%
2022-08-05 0 12.77 12.76 12.88 12.62 12.78 229,200 2,907,612 12.686 11.46 11.45 11.56 11.33 11.47 255,389 11.385 1.03%
2022-08-04 0 12.64 12.56 12.68 12.56 12.65 456,600 5,748,270 12.589 11.34 11.27 11.38 11.27 11.35 508,772 11.298 0.80%
2022-08-03 0 12.54 12.51 12.69 12.48 12.68 262,271 3,304,042 12.598 11.25 11.23 11.39 11.20 11.38 292,239 11.306 -1.03%
2022-08-02 0 12.67 12.61 12.81 12.57 12.71 823,800 10,420,050 12.649 11.37 11.32 11.50 11.28 11.41 917,929 11.352 -1.48%
2022-08-01 0 12.86 12.84 13.86 12.74 12.91 134,698 1,730,750 12.849 11.54 11.52 12.44 11.43 11.59 150,089 11.531 0.00%
2022-07-29 0 12.86 12.86 13.35 12.84 13.13 1,076,200 13,901,244 12.917 11.54 11.54 11.98 11.52 11.78 1,199,169 11.592 -1.38%
2022-07-28 0 13.04 13.02 13.25 13.02 13.21 197,000 2,579,008 13.091 11.70 11.68 11.89 11.68 11.86 219,510 11.749 -0.15%
2022-07-27 0 13.06 13.04 13.35 13.04 13.16 30,100 394,259 13.098 11.72 11.70 11.98 11.70 11.81 33,539 11.755 -1.36%
2022-07-26 0 13.24 13.20 13.24 13.20 13.24 455,200 6,021,462 13.228 11.88 11.85 11.88 11.85 11.88 507,212 11.872 0.99%
2022-07-25 0 13.11 13.06 13.35 13.08 13.12 5,600 73,382 13.104 11.77 11.72 11.98 11.74 11.77 6,240 11.760 -0.38%
2022-07-22 0 13.16 13.10 13.29 13.09 13.28 65,200 856,090 13.130 11.81 11.76 11.93 11.75 11.92 72,650 11.784 0.53%
2022-07-21 0 13.09 13.08 13.35 13.08 13.19 316,000 4,149,482 13.131 11.75 11.74 11.98 11.74 11.84 352,107 11.785 -1.13%
2022-07-20 0 13.24 13.20 13.35 13.22 13.33 31,388 416,398 13.266 11.88 11.85 11.98 11.86 11.96 34,974 11.906 0.08%
2022-07-19 0 13.23 13.17 13.48 13.12 13.28 348,952 4,597,815 13.176 11.87 11.82 12.10 11.77 11.92 388,824 11.825 -0.68%
2022-07-18 0 13.32 13.20 13.39 13.09 13.35 115,570 1,539,419 13.320 11.95 11.85 12.02 11.75 11.98 128,775 11.954 1.37%
2022-07-15 0 13.14 13.14 13.38 13.14 13.52 915,800 12,195,520 13.317 11.79 11.79 12.01 11.79 12.13 1,020,441 11.951 -1.65%
2022-07-14 0 13.36 13.28 14.70 13.25 13.43 384,600 5,133,992 13.349 11.99 11.92 13.19 11.89 12.05 428,545 11.980 -0.30%
2022-07-13 0 13.40 13.32 14.48 13.32 13.43 542,600 7,271,796 13.402 12.03 11.95 13.00 11.95 12.05 604,599 12.027 0.15%
2022-07-12 0 13.38 13.26 14.70 13.30 13.54 487,513 6,518,150 13.370 12.01 11.90 13.19 11.94 12.15 543,217 11.999 -0.74%
2022-07-11 0 13.48 13.46 13.58 13.43 13.59 124,000 1,669,112 13.461 12.10 12.08 12.19 12.05 12.20 138,169 12.080 -1.82%
2022-07-08 0 13.73 13.70 13.98 13.74 14.02 102,800 1,420,318 13.816 12.32 12.30 12.55 12.33 12.58 114,546 12.400 0.07%
2022-07-07 0 13.72 13.60 13.88 13.60 13.76 592,600 8,124,926 13.711 12.31 12.21 12.46 12.21 12.35 660,312 12.305 0.15%
2022-07-06 0 13.70 13.62 13.80 13.60 13.88 210,200 2,881,900 13.710 12.30 12.22 12.38 12.21 12.46 234,218 12.304 -1.23%
2022-07-05 0 13.87 13.19 13.95 13.77 14.06 144,600 2,017,904 13.955 12.45 11.84 12.52 12.36 12.62 161,122 12.524 0.00%
2022-07-04 0 13.87 13.75 13.89 13.71 13.88 96,400 1,327,748 13.773 12.45 12.34 12.47 12.30 12.46 107,415 12.361 -0.29%
2022-06-30 0 13.91 13.80 13.92 13.70 14.02 1,516,200 21,058,628 13.889 12.48 12.38 12.49 12.30 12.58 1,689,445 12.465 1.61%
2022-06-29 0 13.69 13.60 13.75 13.65 13.86 1,116,696 15,328,621 13.727 12.29 12.21 12.34 12.25 12.44 1,244,292 12.319 -1.08%
2022-06-28 0 13.84 13.74 13.88 13.68 13.88 67,284 927,087 13.779 12.42 12.33 12.46 12.28 12.46 74,972 12.366 0.51%
2022-06-27 0 13.77 13.76 13.79 13.72 13.87 811,600 11,170,686 13.764 12.36 12.35 12.38 12.31 12.45 904,335 12.352 1.10%
2022-06-24 0 13.62 13.50 13.63 13.42 13.64 952,982 12,957,587 13.597 12.22 12.12 12.23 12.04 12.24 1,061,872 12.203 1.79%
2022-06-23 0 13.38 13.24 13.40 13.20 13.38 610,232 8,126,564 13.317 12.01 11.88 12.03 11.85 12.01 679,959 11.952 1.52%
2022-06-22 0 13.18 13.08 13.42 13.16 13.34 735,800 9,720,724 13.211 11.83 11.74 12.04 11.81 11.97 819,874 11.856 -1.13%
2022-06-21 0 13.33 13.26 13.38 13.23 13.38 136,832 1,821,393 13.311 11.96 11.90 12.01 11.87 12.01 152,467 11.946 0.15%
2022-06-20 0 13.31 13.20 13.46 13.21 13.40 278,256 3,695,437 13.281 11.95 11.85 12.08 11.86 12.03 310,050 11.919 0.45%
2022-06-17 0 13.25 13.24 13.29 12.97 13.28 1,144,400 15,069,962 13.168 11.89 11.88 11.93 11.64 11.92 1,275,162 11.818 2.24%
2022-06-16 0 12.96 12.95 13.10 12.95 13.17 188,400 2,454,918 13.030 11.63 11.62 11.76 11.62 11.82 209,927 11.694 -1.14%
2022-06-15 0 13.11 13.00 13.32 12.92 13.32 1,330,600 17,469,834 13.129 11.77 11.67 11.95 11.60 11.95 1,482,637 11.783 1.86%
2022-06-14 0 12.87 12.68 12.92 12.62 13.16 238,600 3,043,712 12.757 11.55 11.38 11.60 11.33 11.81 265,863 11.448 1.10%
2022-06-13 0 12.73 12.70 12.80 12.68 13.03 254,030 3,241,537 12.760 11.42 11.40 11.49 11.38 11.69 283,056 11.452 -2.30%
2022-06-10 0 13.03 12.76 13.03 12.75 13.09 375,600 4,888,814 13.016 11.69 11.45 11.69 11.44 11.75 418,517 11.681 1.56%
2022-06-09 0 12.83 12.80 13.02 12.83 12.98 298,000 3,828,942 12.849 11.51 11.49 11.68 11.51 11.65 332,050 11.531 -0.85%
2022-06-08 0 12.94 12.90 12.96 12.80 12.96 651,000 8,417,356 12.930 11.61 11.58 11.63 11.49 11.63 725,385 11.604 0.86%
2022-06-07 0 12.83 12.60 12.86 12.68 12.86 406,400 5,203,136 12.803 11.51 11.31 11.54 11.38 11.54 452,836 11.490 0.86%
2022-06-06 0 12.72 12.56 12.80 12.42 12.72 805,800 10,196,346 12.654 11.42 11.27 11.49 11.15 11.42 897,873 11.356 1.44%
2022-06-02 0 12.54 12.48 12.54 12.48 12.55 427,000 5,345,862 12.520 11.25 11.20 11.25 11.20 11.26 475,790 11.236 -0.08%
2022-06-01 0 12.55 12.50 12.78 12.50 12.61 405,760 5,102,981 12.576 11.26 11.22 11.47 11.22 11.32 452,123 11.287 -0.24%
2022-05-31 0 12.58 12.50 12.64 12.40 12.64 2,562,300 32,198,584 12.566 11.29 11.22 11.34 11.13 11.34 2,855,074 11.278 1.45%
2022-05-30 0 12.40 12.12 12.40 12.33 12.45 749,300 9,273,234 12.376 11.13 10.88 11.13 11.07 11.17 834,917 11.107 0.90%
2022-05-27 0 12.29 12.28 12.44 12.24 12.43 96,009 1,187,231 12.366 11.03 11.02 11.16 10.98 11.16 106,979 11.098 0.82%
2022-05-26 0 12.19 12.18 12.28 12.07 12.27 110,000 1,337,608 12.160 10.94 10.93 11.02 10.83 11.01 122,569 10.913 -0.16%
2022-05-25 0 12.21 12.15 12.50 12.14 12.22 185,800 2,267,674 12.205 10.96 10.90 11.22 10.90 10.97 207,030 10.953 0.16%
2022-05-24 0 12.19 12.18 12.64 12.16 12.40 355,200 4,344,168 12.230 10.94 10.93 11.34 10.91 11.13 395,786 10.976 -1.53%
2022-05-23 0 12.38 12.35 12.58 12.33 12.49 459,600 5,690,562 12.382 11.11 11.08 11.29 11.07 11.21 512,115 11.112 -1.20%
2022-05-20 0 12.53 12.45 12.80 12.33 12.53 646,200 8,081,046 12.505 11.25 11.17 11.49 11.07 11.25 720,036 11.223 2.79%
2022-05-19 0 12.19 12.14 12.19 12.10 12.20 677,882 8,246,677 12.165 10.94 10.90 10.94 10.86 10.95 755,338 10.918 -0.41%
2022-05-18 0 12.24 12.12 12.25 12.16 12.31 162,580 1,987,439 12.224 10.98 10.88 10.99 10.91 11.05 181,157 10.971 -0.49%
2022-05-17 0 12.30 12.25 12.33 12.23 12.34 499,000 6,134,150 12.293 11.04 10.99 11.07 10.98 11.07 556,017 11.032 1.23%
2022-05-16 0 12.15 12.08 12.56 12.12 12.26 698,199 8,479,049 12.144 10.90 10.84 11.27 10.88 11.00 777,977 10.899 -1.22%
2022-05-13 0 12.30 12.21 12.32 12.21 12.33 1,045,400 12,832,208 12.275 11.04 10.96 11.06 10.96 11.07 1,164,850 11.016 1.40%
2022-05-12 0 12.13 12.06 12.80 12.11 12.22 631,200 7,661,418 12.138 10.89 10.82 11.49 10.87 10.97 703,322 10.893 -0.25%
2022-05-11 0 12.16 12.12 12.35 12.04 12.33 129,307 1,578,511 12.207 10.91 10.88 11.08 10.81 11.07 144,082 10.956 1.42%
2022-05-10 0 11.99 11.98 12.80 11.70 12.09 3,204,400 38,195,424 11.920 10.76 10.75 11.49 10.50 10.85 3,570,542 10.697 -0.42%
2022-05-06 0 12.04 12.02 12.18 12.01 12.24 1,922,400 23,274,202 12.107 10.81 10.79 10.93 10.78 10.98 2,142,058 10.865 -3.06%
2022-05-05 0 12.42 12.36 12.45 12.40 12.53 811,000 10,096,210 12.449 11.15 11.09 11.17 11.13 11.25 903,667 11.172 0.40%
2022-05-04 0 12.37 12.35 12.54 12.36 12.47 1,568,200 19,449,392 12.402 11.10 11.08 11.25 11.09 11.19 1,747,386 11.131 -0.88%
2022-05-03 0 12.48 12.42 12.68 12.35 12.50 42,398 527,305 12.437 11.20 11.15 11.38 11.08 11.22 47,242 11.162 -0.48%
2022-04-29 0 12.54 12.52 12.55 12.23 12.60 1,633,035 20,251,041 12.401 11.25 11.24 11.26 10.98 11.31 1,819,629 11.129 0.97%
2022-04-28 0 12.42 12.32 12.48 12.22 12.43 1,356,800 16,762,988 12.355 11.15 11.06 11.20 10.97 11.16 1,511,831 11.088 1.72%
2022-04-27 0 12.21 12.19 12.30 12.05 12.23 495,548 6,017,818 12.144 10.96 10.94 11.04 10.81 10.98 552,170 10.898 2.01%
2022-04-26 0 11.97 11.96 12.08 11.96 12.24 703,600 8,459,218 12.023 10.74 10.73 10.84 10.73 10.98 783,995 10.790 0.67%
2022-04-25 0 11.89 11.89 12.10 11.89 12.38 1,059,748 12,732,685 12.015 10.67 10.67 10.86 10.67 11.11 1,180,837 10.783 -4.96%
2022-04-22 0 12.51 12.31 12.69 12.31 12.56 285,800 3,565,266 12.475 11.23 11.05 11.39 11.05 11.27 318,456 11.195 0.64%
2022-04-21 0 12.43 12.40 12.69 12.33 12.60 746,782 9,306,515 12.462 11.16 11.13 11.39 11.07 11.31 832,111 11.184 -0.88%
2022-04-20 0 12.54 12.53 12.66 12.52 12.70 453,000 5,689,810 12.560 11.25 11.25 11.36 11.24 11.40 504,761 11.272 -1.10%
2022-04-19 0 12.68 12.63 12.98 12.63 12.84 292,600 3,720,028 12.714 11.38 11.33 11.65 11.33 11.52 326,033 11.410 -2.31%
2022-04-14 0 12.98 12.91 13.00 12.91 13.06 504,400 6,545,056 12.976 11.65 11.59 11.67 11.59 11.72 562,034 11.645 1.25%
2022-04-13 0 12.82 12.72 12.82 12.78 12.96 418,449 5,372,989 12.840 11.51 11.42 11.51 11.47 11.63 466,262 11.524 0.31%
2022-04-12 0 12.78 12.68 12.84 12.52 12.84 533,800 6,802,990 12.744 11.47 11.38 11.52 11.24 11.52 594,793 11.438 1.75%
2022-04-11 0 12.56 12.52 13.13 12.50 12.81 488,400 6,154,460 12.601 11.27 11.24 11.78 11.22 11.50 544,206 11.309 -2.71%
2022-04-08 0 12.91 12.88 12.98 12.79 12.94 281,400 3,627,288 12.890 11.59 11.56 11.65 11.48 11.61 313,553 11.568 0.70%
2022-04-07 0 12.82 12.75 13.00 12.80 12.96 589,400 7,568,162 12.840 11.51 11.44 11.67 11.49 11.63 656,746 11.524 -0.47%
2022-04-06 0 12.88 12.83 13.00 12.82 12.95 1,764,800 22,750,346 12.891 11.56 11.51 11.67 11.51 11.62 1,966,450 11.569 -0.62%
2022-04-04 0 12.96 12.89 12.96 12.94 13.02 460,400 5,981,924 12.993 11.63 11.57 11.63 11.61 11.68 513,006 11.661 0.15%
2022-04-01 0 12.94 12.90 12.98 12.66 13.01 164,400 2,126,990 12.938 11.61 11.58 11.65 11.36 11.68 183,185 11.611 1.49%
2022-03-31 0 12.75 12.74 12.88 12.71 12.78 103,900 1,321,862 12.722 11.44 11.43 11.56 11.41 11.47 115,772 11.418 -0.23%
2022-03-30 0 12.78 12.76 12.88 12.53 12.80 560,000 7,089,454 12.660 11.47 11.45 11.56 11.25 11.49 623,987 11.362 2.73%
2022-03-29 0 12.44 12.40 12.60 12.41 12.54 930,600 11,577,750 12.441 11.16 11.13 11.31 11.14 11.25 1,036,933 11.165 0.16%
2022-03-28 0 12.42 12.30 12.46 12.26 12.50 617,900 7,665,958 12.406 11.15 11.04 11.18 11.00 11.22 688,503 11.134 -1.04%
2022-03-25 0 12.55 12.54 12.86 12.51 12.76 654,600 8,221,358 12.559 11.26 11.25 11.54 11.23 11.45 729,396 11.271 -1.72%
2022-03-24 0 12.77 12.76 12.90 12.68 12.82 255,600 3,262,966 12.766 11.46 11.45 11.58 11.38 11.51 284,805 11.457 -0.31%
2022-03-23 0 12.81 12.67 12.88 12.72 12.88 884,000 11,312,506 12.797 11.50 11.37 11.56 11.42 11.56 985,008 11.485 0.16%
2022-03-22 0 12.79 12.72 12.86 12.70 12.82 488,400 6,229,952 12.756 11.48 11.42 11.54 11.40 11.51 544,206 11.448 0.47%
2022-03-21 0 12.73 12.63 12.80 12.64 12.83 1,983,200 25,243,462 12.729 11.42 11.33 11.49 11.34 11.51 2,209,805 11.423 0.00%
2022-03-18 0 12.73 12.50 12.79 12.52 12.85 1,702,000 21,610,086 12.697 11.42 11.22 11.48 11.24 11.53 1,896,474 11.395 0.55%
2022-03-17 0 12.66 12.60 12.68 12.56 12.89 2,120,790 26,862,948 12.666 11.36 11.31 11.38 11.27 11.57 2,363,116 11.368 1.69%
2022-03-16 0 12.45 12.30 12.48 11.79 12.45 2,481,570 30,482,658 12.284 11.17 11.04 11.20 10.58 11.17 2,765,120 11.024 7.24%
2022-03-15 0 11.61 11.60 12.09 11.55 12.23 4,702,710 55,762,905 11.858 10.42 10.41 10.85 10.37 10.98 5,240,053 10.642 -5.46%
2022-03-14 0 12.28 12.26 12.45 12.27 12.63 3,735,000 46,451,050 12.437 11.02 11.00 11.17 11.01 11.33 4,161,770 11.161 -4.14%
2022-03-11 0 12.81 12.49 12.96 12.42 12.85 2,403,200 30,446,266 12.669 11.50 11.21 11.63 11.15 11.53 2,677,795 11.370 0.08%
2022-03-10 0 12.80 12.56 12.80 12.75 12.92 1,384,600 17,748,046 12.818 11.49 11.27 11.49 11.44 11.60 1,542,808 11.504 1.43%
2022-03-09 0 12.62 12.50 12.77 12.11 12.81 3,448,700 43,346,478 12.569 11.33 11.22 11.46 10.87 11.50 3,842,756 11.280 0.00%
2022-03-08 0 12.62 12.59 12.84 12.55 12.98 3,760,600 47,812,250 12.714 11.33 11.30 11.52 11.26 11.65 4,190,295 11.410 -1.48%
2022-03-07 0 12.81 12.80 13.00 12.81 13.11 2,300,800 29,754,596 12.932 11.50 11.49 11.67 11.50 11.77 2,563,695 11.606 -3.90%
2022-03-04 0 13.33 13.32 13.45 13.32 13.50 1,075,674 14,390,721 13.378 11.96 11.95 12.07 11.95 12.12 1,198,583 12.006 -1.99%
2022-03-03 0 13.60 13.56 14.60 13.58 13.74 577,400 7,859,208 13.611 12.21 12.17 13.10 12.19 12.33 643,375 12.216 -0.44%
2022-03-02 0 13.66 13.64 13.73 13.64 13.72 729,800 9,972,618 13.665 12.26 12.24 12.32 12.24 12.31 813,189 12.264 -1.16%
2022-03-01 0 13.82 13.70 13.90 13.74 13.86 291,400 4,023,656 13.808 12.40 12.30 12.47 12.33 12.44 324,696 12.392 1.17%
2022-02-28 0 13.66 13.60 14.68 13.54 13.68 420,400 5,722,754 13.613 12.26 12.21 13.17 12.15 12.28 468,436 12.217 0.29%
2022-02-25 0 13.62 13.60 13.78 13.60 13.75 466,200 6,365,836 13.655 12.22 12.21 12.37 12.21 12.34 519,469 12.255 0.67%
2022-02-24 0 13.53 13.50 13.53 13.45 13.73 863,400 11,698,904 13.550 12.14 12.12 12.14 12.07 12.32 962,054 12.160 -2.17%
2022-02-23 0 13.83 13.72 13.88 13.75 13.84 334,600 4,624,278 13.820 12.41 12.31 12.46 12.34 12.42 372,832 12.403 0.36%
2022-02-22 0 13.78 13.75 14.64 13.67 13.90 592,800 8,144,954 13.740 12.37 12.34 13.14 12.27 12.47 660,535 12.331 -1.64%
2022-02-21 0 14.01 13.94 14.60 13.94 14.01 18,600 260,364 13.998 12.57 12.51 13.10 12.51 12.57 20,725 12.563 -0.43%
2022-02-18 0 14.07 14.05 14.10 13.96 14.11 1,035,775 14,558,825 14.056 12.63 12.61 12.65 12.53 12.66 1,154,125 12.615 0.29%
2022-02-17 0 14.03 14.00 14.11 14.00 14.10 286,400 4,016,866 14.025 12.59 12.56 12.66 12.56 12.65 319,125 12.587 0.21%
2022-02-16 0 14.00 13.98 14.06 13.99 14.05 319,500 4,477,079 14.013 12.56 12.55 12.62 12.56 12.61 356,007 12.576 0.65%
2022-02-15 0 13.91 13.88 14.58 13.85 13.91 30,800 426,894 13.860 12.48 12.46 13.08 12.43 12.48 34,319 12.439 0.43%
2022-02-14 0 13.85 13.83 14.00 13.82 14.02 597,942 8,312,152 13.901 12.43 12.41 12.56 12.40 12.58 666,264 12.476 -1.28%
2022-02-11 0 14.03 13.90 14.24 14.00 14.20 364,565 5,129,058 14.069 12.59 12.47 12.78 12.56 12.74 406,221 12.626 -0.21%
2022-02-10 0 14.06 13.90 14.10 13.97 14.08 132,200 1,854,856 14.031 12.62 12.47 12.65 12.54 12.64 147,305 12.592 -0.14%
2022-02-09 0 14.08 14.08 14.10 13.90 14.09 451,600 6,321,772 13.999 12.64 12.64 12.65 12.47 12.65 503,201 12.563 1.51%
2022-02-08 0 13.87 13.80 13.96 13.65 13.94 617,472 8,508,599 13.780 12.45 12.38 12.53 12.25 12.51 688,026 12.367 -0.50%
2022-02-07 0 13.94 13.92 14.64 13.91 14.02 578,400 8,080,080 13.970 12.51 12.49 13.14 12.48 12.58 644,489 12.537 0.07%
2022-02-04 0 13.93 13.90 13.95 13.81 13.95 296,400 4,108,692 13.862 12.50 12.47 12.52 12.39 12.52 330,267 12.441 1.46%
2022-01-31 0 13.73 13.73 15.00 13.68 13.76 758,000 10,400,516 13.721 12.32 12.32 13.46 12.28 12.35 844,611 12.314 0.81%
2022-01-28 0 13.62 13.61 14.90 13.60 13.99 1,966,072 26,911,466 13.688 12.22 12.21 13.37 12.21 12.56 2,190,720 12.284 -2.64%
2022-01-27 0 13.99 13.96 14.90 13.95 14.11 3,339,000 46,812,852 14.020 12.56 12.53 13.37 12.52 12.66 3,720,522 12.582 -0.78%
2022-01-26 0 14.10 14.10 14.16 13.96 14.16 944,500 13,296,199 14.078 12.65 12.65 12.71 12.53 12.71 1,052,421 12.634 0.64%
2022-01-25 0 14.01 14.00 14.90 13.96 14.26 823,469 11,630,922 14.124 12.57 12.56 13.37 12.53 12.80 917,560 12.676 -2.03%
2022-01-24 0 14.30 14.29 14.89 14.22 14.37 1,402,600 20,057,310 14.300 12.83 12.82 13.36 12.76 12.90 1,562,864 12.834 -0.56%
2022-01-21 0 14.38 14.36 14.42 14.30 14.43 1,129,350 16,230,714 14.372 12.91 12.89 12.94 12.83 12.95 1,258,392 12.898 -0.14%
2022-01-20 0 14.40 14.38 14.45 14.22 14.48 1,512,294 21,781,505 14.403 12.92 12.91 12.97 12.76 13.00 1,685,092 12.926 1.98%
2022-01-19 0 14.12 14.12 14.27 14.09 14.27 609,294 8,615,077 14.139 12.67 12.67 12.81 12.65 12.81 678,913 12.690 -0.28%
2022-01-18 0 14.16 14.14 14.25 14.05 14.26 796,143 11,285,477 14.175 12.71 12.69 12.79 12.61 12.80 887,112 12.722 0.64%
2022-01-17 0 14.07 14.06 14.20 13.99 14.09 349,600 4,924,268 14.085 12.63 12.62 12.74 12.56 12.65 389,546 12.641 0.43%
2022-01-14 0 14.01 14.01 14.29 13.99 14.14 778,000 10,924,006 14.041 12.57 12.57 12.82 12.56 12.69 866,896 12.601 -1.27%
2022-01-13 0 14.19 14.18 14.19 14.15 14.48 755,400 10,759,646 14.244 12.73 12.73 12.73 12.70 13.00 841,714 12.783 -1.39%
2022-01-12 0 14.39 14.38 14.42 14.35 14.47 1,211,400 17,437,460 14.394 12.91 12.91 12.94 12.88 12.99 1,349,817 12.918 0.98%
2022-01-11 0 14.25 14.23 14.28 14.24 14.35 593,113 8,463,023 14.269 12.79 12.77 12.82 12.78 12.88 660,883 12.806 -0.77%
2022-01-10 0 14.36 14.32 14.40 14.19 14.37 332,200 4,761,602 14.334 12.89 12.85 12.92 12.73 12.90 370,158 12.864 0.42%
2022-01-07 0 14.30 14.28 14.31 14.28 14.37 328,000 4,697,946 14.323 12.83 12.82 12.84 12.82 12.90 365,478 12.854 -0.07%
2022-01-06 0 14.31 14.29 14.32 14.21 14.49 701,200 10,029,330 14.303 12.84 12.82 12.85 12.75 13.00 781,321 12.836 -1.51%
2022-01-05 0 14.53 14.45 14.78 14.46 14.61 421,000 6,121,858 14.541 13.04 12.97 13.26 12.98 13.11 469,104 13.050 -0.07%
2022-01-04 0 14.54 14.49 14.55 14.35 14.65 1,778,800 25,810,994 14.510 13.05 13.00 13.06 12.88 13.15 1,982,050 13.022 -0.48%
2022-01-03 0 14.61 14.54 14.90 14.48 14.66 1,338,702 19,512,426 14.576 13.11 13.05 13.37 13.00 13.16 1,491,665 13.081 0.55%
2021-12-31 0 14.53 14.53 14.56 14.53 14.64 1,447,400 21,160,946 14.620 13.04 13.04 13.07 13.04 13.14 1,612,783 13.121 -0.27%
2021-12-30 0 14.57 14.56 14.90 14.50 14.65 344,800 5,029,718 14.587 13.08 13.07 13.37 13.01 13.15 384,198 13.091 0.55%
2021-12-29 0 14.49 14.49 14.90 14.47 14.95 575,800 8,454,538 14.683 13.00 13.00 13.37 12.99 13.42 641,592 13.177 -2.36%
2021-12-28 0 14.84 14.80 14.90 14.75 14.84 972,400 14,407,078 14.816 13.32 13.28 13.37 13.24 13.32 1,083,509 13.297 0.27%
2021-12-24 0 14.80 14.78 14.90 14.78 14.89 70,000 1,040,164 14.859 13.28 13.26 13.37 13.26 13.36 77,998 13.336 0.07%
2021-12-23 0 14.79 14.70 14.84 14.62 14.79 292,292 4,302,677 14.720 13.27 13.19 13.32 13.12 13.27 325,690 13.211 0.75%
2021-12-22 0 14.68 14.66 15.00 14.63 14.75 62,762 921,320 14.680 13.17 13.16 13.46 13.13 13.24 69,933 13.174 0.41%
2021-12-21 0 14.62 14.61 14.72 14.62 15.02 957,962 14,033,884 14.650 13.12 13.11 13.21 13.12 13.48 1,067,421 13.147 -0.07%
2021-12-20 0 14.92 14.88 15.00 14.90 15.10 657,400 9,822,260 14.941 13.13 13.09 13.20 13.11 13.29 747,036 13.148 -0.73%
2021-12-17 0 15.03 15.02 15.41 15.03 15.30 609,130 9,193,951 15.094 13.23 13.22 13.56 13.23 13.46 692,185 13.283 -2.15%
2021-12-16 0 15.36 15.32 15.41 15.20 15.38 57,600 881,734 15.308 13.52 13.48 13.56 13.38 13.53 65,454 13.471 0.46%
2021-12-15 0 15.29 15.27 15.48 15.28 15.38 423,621 6,482,473 15.303 13.46 13.44 13.62 13.45 13.53 481,382 13.466 -0.65%
2021-12-14 0 15.39 15.35 15.46 15.38 15.55 384,000 5,926,838 15.434 13.54 13.51 13.60 13.53 13.68 436,358 13.583 -0.77%
2021-12-13 0 15.51 15.49 15.76 15.43 15.87 1,368,200 21,387,002 15.631 13.65 13.63 13.87 13.58 13.97 1,554,753 13.756 0.58%
2021-12-10 0 15.42 15.33 15.50 15.41 15.54 1,473,800 22,772,736 15.452 13.57 13.49 13.64 13.56 13.68 1,674,752 13.598 -0.77%
2021-12-09 0 15.54 15.50 15.54 15.28 15.68 549,200 8,465,906 15.415 13.68 13.64 13.68 13.45 13.80 624,083 13.565 2.04%
2021-12-08 0 15.23 15.15 15.26 14.96 15.25 360,800 5,465,978 15.150 13.40 13.33 13.43 13.16 13.42 409,995 13.332 1.53%
2021-12-07 0 15.00 14.91 15.01 14.79 15.03 387,400 5,801,056 14.974 13.20 13.12 13.21 13.02 13.23 440,222 13.178 1.08%
2021-12-06 0 14.84 14.76 14.95 14.82 15.00 1,512,600 22,577,138 14.926 13.06 12.99 13.16 13.04 13.20 1,718,842 13.135 0.41%
2021-12-03 0 14.78 14.72 14.80 14.63 14.79 167,800 2,463,242 14.680 13.01 12.95 13.02 12.87 13.02 190,679 12.918 0.96%
2021-12-02 0 14.64 14.50 14.70 14.60 14.68 918,400 13,432,628 14.626 12.88 12.76 12.94 12.85 12.92 1,043,623 12.871 0.62%
2021-12-01 0 14.55 14.50 14.63 14.55 14.61 209,800 3,059,168 14.581 12.80 12.76 12.87 12.80 12.86 238,406 12.832 -0.27%
2021-11-30 0 14.59 14.54 14.82 14.49 14.71 608,400 8,869,876 14.579 12.84 12.80 13.04 12.75 12.94 691,355 12.830 -0.55%
2021-11-29 0 14.67 14.61 14.72 14.56 14.70 952,800 13,958,686 14.650 12.91 12.86 12.95 12.81 12.94 1,082,714 12.892 0.27%
2021-11-26 0 14.63 14.62 14.90 14.63 14.90 1,532,400 22,459,408 14.656 12.87 12.87 13.11 12.87 13.11 1,741,342 12.898 -1.42%
2021-11-25 0 14.84 14.78 15.20 14.79 14.90 287,400 4,259,528 14.821 13.06 13.01 13.38 13.02 13.11 326,587 13.043 -0.34%
2021-11-24 0 14.89 14.80 14.92 14.81 14.99 145,800 2,164,642 14.847 13.10 13.02 13.13 13.03 13.19 165,680 13.065 0.34%
2021-11-23 0 14.84 14.82 14.93 14.81 14.94 1,028,300 15,293,830 14.873 13.06 13.04 13.14 13.03 13.15 1,168,508 13.088 -0.13%
2021-11-22 0 14.86 14.83 14.88 14.81 14.91 118,200 1,758,066 14.874 13.08 13.05 13.09 13.03 13.12 134,317 13.089 0.34%
2021-11-19 0 14.81 14.80 14.86 14.58 14.86 1,024,400 15,101,436 14.742 13.03 13.02 13.08 12.83 13.08 1,164,076 12.973 1.16%
2021-11-18 0 14.64 14.65 14.66 14.58 14.70 576,200 8,425,442 14.622 12.88 12.89 12.90 12.83 12.94 654,765 12.868 -0.88%
2021-11-17 0 14.77 14.76 14.98 14.73 14.85 417,000 6,166,184 14.787 13.00 12.99 13.18 12.96 13.07 473,858 13.013 -0.54%
2021-11-16 0 14.85 14.82 14.94 14.81 14.89 457,800 6,794,864 14.842 13.07 13.04 13.15 13.03 13.10 520,221 13.061 0.54%
2021-11-15 0 14.77 14.75 14.98 14.71 14.86 28,000 413,540 14.769 13.00 12.98 13.18 12.94 13.08 31,818 12.997 -0.34%
2021-11-12 0 14.82 14.70 14.83 14.75 14.92 287,285 4,247,100 14.784 13.04 12.94 13.05 12.98 13.13 326,456 13.010 -0.40%
2021-11-11 0 14.88 14.78 14.90 14.56 14.89 690,710 10,180,608 14.739 13.09 13.01 13.11 12.81 13.10 784,888 12.971 1.71%
2021-11-10 0 14.63 14.58 14.65 14.35 14.63 633,000 9,210,638 14.551 12.87 12.83 12.89 12.63 12.87 719,309 12.805 -0.54%
2021-11-09 0 14.71 14.67 14.90 14.66 14.84 529,600 7,790,334 14.710 12.94 12.91 13.11 12.90 13.06 601,811 12.945 -0.14%
2021-11-08 0 14.73 14.72 14.76 14.72 14.80 814,400 12,002,602 14.738 12.96 12.95 12.99 12.95 13.02 925,443 12.970 -0.07%
2021-11-05 0 14.74 14.72 14.90 14.74 14.90 242,120 3,581,904 14.794 12.97 12.95 13.11 12.97 13.11 275,133 13.019 -0.41%
2021-11-04 0 14.80 14.78 14.80 14.67 14.84 1,669,000 24,643,548 14.765 13.02 13.01 13.02 12.91 13.06 1,896,567 12.994 1.16%
2021-11-03 0 14.63 14.58 14.98 14.57 14.76 469,200 6,883,258 14.670 12.87 12.83 13.18 12.82 12.99 533,175 12.910 -0.68%
2021-11-02 0 14.73 14.66 14.98 14.61 15.01 1,071,860 15,910,031 14.843 12.96 12.90 13.18 12.86 13.21 1,218,008 13.062 -1.47%
2021-11-01 0 14.95 14.89 14.96 14.79 14.99 559,600 8,354,182 14.929 13.16 13.10 13.16 13.02 13.19 635,901 13.138 -0.60%
2021-10-29 0 15.04 15.03 15.10 14.98 15.07 369,000 5,549,778 15.040 13.24 13.23 13.29 13.18 13.26 419,313 13.235 0.07%
2021-10-28 0 15.03 14.97 15.43 14.94 15.07 1,275,200 19,137,640 15.008 13.23 13.17 13.58 13.15 13.26 1,449,073 13.207 -0.20%
2021-10-27 0 15.06 15.00 15.43 15.00 15.20 641,600 9,662,470 15.060 13.25 13.20 13.58 13.20 13.38 729,082 13.253 -1.50%
2021-10-26 0 15.29 15.24 15.43 15.25 15.44 342,000 5,246,704 15.341 13.46 13.41 13.58 13.42 13.59 388,632 13.500 -0.33%
2021-10-25 0 15.34 15.26 15.50 15.24 15.35 1,031,000 15,784,518 15.310 13.50 13.43 13.64 13.41 13.51 1,171,576 13.473 -0.26%
2021-10-22 0 15.38 15.33 15.40 15.18 15.47 483,600 7,415,234 15.333 13.53 13.49 13.55 13.36 13.61 549,539 13.494 1.38%
2021-10-21 0 15.17 15.16 15.22 15.03 15.26 761,000 11,535,154 15.158 13.35 13.34 13.39 13.23 13.43 864,762 13.339 0.46%
2021-10-20 0 15.10 14.95 15.10 14.98 15.16 115,200 1,737,618 15.083 13.29 13.16 13.29 13.18 13.34 130,907 13.274 0.47%
2021-10-19 0 15.03 14.98 15.12 14.89 15.07 1,433,000 21,554,024 15.041 13.23 13.18 13.31 13.10 13.26 1,628,389 13.236 0.94%
2021-10-18 0 14.89 14.89 15.80 14.78 15.13 190,230 2,832,508 14.890 13.10 13.10 13.90 13.01 13.31 216,168 13.103 -2.17%
2021-10-15 0 15.22 15.22 15.28 15.02 15.23 344,440 5,216,142 15.144 13.39 13.39 13.45 13.22 13.40 391,404 13.327 1.33%
2021-10-12 0 15.02 14.95 15.08 14.94 15.13 359,635 5,399,329 15.013 13.22 13.16 13.27 13.15 13.31 408,671 13.212 -0.46%
2021-10-11 0 15.09 15.03 15.32 15.09 15.33 692,400 10,502,590 15.168 13.28 13.23 13.48 13.28 13.49 786,808 13.348 0.40%
2021-10-08 0 15.03 15.03 15.05 14.80 15.04 1,366,000 20,456,972 14.976 13.23 13.23 13.24 13.02 13.24 1,552,253 13.179 3.02%
2021-10-07 0 14.59 14.53 14.60 14.53 14.60 1,093,700 15,931,586 14.567 12.84 12.79 12.85 12.79 12.85 1,242,825 12.819 2.39%
2021-10-06 0 14.25 14.24 14.36 14.12 14.28 942,600 13,400,930 14.217 12.54 12.53 12.64 12.43 12.57 1,071,123 12.511 -0.07%
2021-10-05 0 14.26 14.21 14.50 14.15 14.34 934,400 13,276,514 14.209 12.55 12.50 12.76 12.45 12.62 1,061,805 12.504 -0.63%
2021-10-04 0 14.35 14.34 14.40 14.31 14.57 1,469,400 21,123,488 14.376 12.63 12.62 12.67 12.59 12.82 1,669,752 12.651 -2.45%
2021-09-30 0 14.71 14.65 14.80 14.46 14.79 3,459,800 50,936,428 14.722 12.94 12.89 13.02 12.72 13.02 3,931,542 12.956 -0.14%
2021-09-29 0 14.73 14.60 14.80 14.49 14.80 2,336,600 34,359,858 14.705 12.96 12.85 13.02 12.75 13.02 2,655,194 12.941 0.14%
2021-09-28 0 14.71 14.68 14.80 14.59 14.82 461,600 6,775,834 14.679 12.94 12.92 13.02 12.84 13.04 524,539 12.918 0.20%
2021-09-27 0 14.68 14.59 14.72 14.55 14.79 1,587,200 23,323,218 14.695 12.92 12.84 12.95 12.80 13.02 1,803,614 12.931 2.23%
2021-09-24 0 14.36 14.32 14.38 14.32 14.50 824,000 11,875,638 14.412 12.64 12.60 12.65 12.60 12.76 936,352 12.683 0.70%
2021-09-23 0 14.26 14.17 14.30 14.08 14.37 1,243,416 17,735,390 14.263 12.55 12.47 12.58 12.39 12.65 1,412,955 12.552 1.06%
2021-09-21 0 14.11 14.08 14.20 13.99 14.14 1,721,600 24,208,864 14.062 12.42 12.39 12.50 12.31 12.44 1,956,339 12.375 0.50%
2021-09-20 0 14.04 14.02 14.18 13.90 14.20 160,336 2,242,649 13.987 12.36 12.34 12.48 12.23 12.50 182,198 12.309 -3.11%
2021-09-17 0 14.49 14.40 - 14.22 14.49 606,200 8,722,542 14.389 12.75 12.67 - 12.51 12.75 688,855 12.662 1.12%
2021-09-16 0 14.33 14.27 14.38 14.20 14.39 254,800 3,648,870 14.321 12.61 12.56 12.65 12.50 12.66 289,542 12.602 -0.28%
2021-09-15 0 14.37 14.30 14.55 14.28 14.51 676,162 9,738,352 14.402 12.65 12.58 12.80 12.57 12.77 768,356 12.674 -1.30%
2021-09-14 0 14.56 14.56 14.70 14.55 14.87 1,144,600 16,855,486 14.726 12.81 12.81 12.94 12.80 13.09 1,300,666 12.959 -1.69%
2021-09-13 0 14.81 14.70 14.86 14.69 14.88 1,431,320 21,180,984 14.798 13.03 12.94 13.08 12.93 13.09 1,626,480 13.023 -0.34%
2021-09-10 0 14.86 14.80 14.86 14.60 14.91 244,000 3,601,536 14.760 13.08 13.02 13.08 12.85 13.12 277,269 12.989 2.13%
2021-09-09 0 14.55 14.53 14.62 14.52 14.61 149,200 2,171,426 14.554 12.80 12.79 12.87 12.78 12.86 169,543 12.807 -0.48%
2021-09-08 0 14.62 14.53 14.64 14.60 14.78 345,200 5,053,518 14.639 12.87 12.79 12.88 12.85 13.01 392,268 12.883 -0.81%
2021-09-07 0 14.74 14.74 14.85 14.52 14.85 728,800 10,717,354 14.705 12.97 12.97 13.07 12.78 13.07 828,172 12.941 0.68%
2021-09-06 0 14.64 14.63 14.64 14.37 14.70 940,000 13,777,990 14.657 12.88 12.87 12.88 12.65 12.94 1,068,169 12.899 1.67%
2021-09-03 0 14.40 14.32 14.54 14.18 14.50 79,000 1,129,228 14.294 12.67 12.60 12.80 12.48 12.76 89,772 12.579 0.21%
2021-09-02 0 14.37 14.26 14.46 14.28 14.47 543,600 7,816,086 14.378 12.65 12.55 12.72 12.57 12.73 617,720 12.653 0.07%
2021-09-01 0 14.36 14.29 14.36 13.90 14.49 585,600 8,333,108 14.230 12.64 12.58 12.64 12.23 12.75 665,446 12.523 2.35%
2021-08-31 0 14.03 13.94 14.06 13.80 14.15 979,600 13,618,972 13.903 12.35 12.27 12.37 12.14 12.45 1,113,168 12.234 -0.28%
2021-08-30 0 14.07 14.00 14.15 13.95 14.20 841,020 11,805,954 14.038 12.38 12.32 12.45 12.28 12.50 955,693 12.353 -0.92%
2021-08-27 0 14.20 14.16 14.24 14.16 14.36 718,200 10,257,466 14.282 12.50 12.46 12.53 12.46 12.64 816,126 12.568 0.35%
2021-08-26 0 14.15 14.13 14.30 14.11 14.49 1,591,997 22,619,742 14.208 12.45 12.43 12.58 12.42 12.75 1,809,065 12.504 -2.35%
2021-08-25 0 14.49 14.46 14.50 14.40 14.57 1,707,400 24,693,052 14.462 12.75 12.72 12.76 12.67 12.82 1,940,203 12.727 -0.07%
2021-08-24 0 14.50 14.41 14.51 14.32 14.50 706,400 10,209,962 14.454 12.76 12.68 12.77 12.60 12.76 802,717 12.719 1.97%
2021-08-23 0 14.22 14.18 14.24 14.15 14.34 424,800 6,058,478 14.262 12.51 12.48 12.53 12.45 12.62 482,721 12.551 1.07%
2021-08-20 0 14.07 14.05 14.40 14.00 14.43 882,633 12,437,585 14.091 12.38 12.36 12.67 12.32 12.70 1,002,980 12.401 -2.97%
2021-08-19 0 14.50 14.48 14.60 14.43 14.70 297,514 4,317,676 14.513 12.76 12.74 12.85 12.70 12.94 338,080 12.771 -1.56%
2021-08-18 0 14.73 14.72 14.80 14.49 14.87 1,090,200 16,018,356 14.693 12.96 12.95 13.02 12.75 13.09 1,238,848 12.930 1.31%
2021-08-17 0 14.54 14.50 14.55 14.52 15.00 783,400 11,548,790 14.742 12.80 12.76 12.80 12.78 13.20 890,216 12.973 -2.61%
2021-08-16 0 14.93 14.91 15.01 14.91 15.05 163,200 2,447,072 14.994 13.14 13.12 13.21 13.12 13.24 185,452 13.195 0.13%
2021-08-13 0 14.91 14.90 14.97 14.80 15.00 523,450 7,788,189 14.879 13.12 13.11 13.17 13.02 13.20 594,822 13.093 0.20%
2021-08-12 0 14.88 14.88 14.90 14.87 15.09 367,600 5,513,002 14.997 13.09 13.09 13.11 13.09 13.28 417,722 13.198 -1.39%
2021-08-11 0 15.09 15.06 15.30 15.08 15.24 66,000 1,003,152 15.199 13.28 13.25 13.46 13.27 13.41 74,999 13.376 -0.46%
2021-08-10 0 15.16 15.16 15.19 14.68 15.21 636,400 9,531,928 14.978 13.34 13.34 13.37 12.92 13.38 723,173 13.181 2.36%
2021-08-09 0 14.81 14.80 14.85 14.53 15.00 594,800 8,777,420 14.757 13.03 13.02 13.07 12.79 13.20 675,901 12.986 1.44%
2021-08-06 0 14.60 14.60 14.76 14.49 14.63 1,068,400 15,574,822 14.578 12.85 12.85 12.99 12.75 12.87 1,214,076 12.829 -0.21%
2021-08-05 0 14.63 14.60 14.80 14.56 14.83 1,202,600 17,624,530 14.655 12.87 12.85 13.02 12.81 13.05 1,366,574 12.897 -0.34%
2021-08-04 0 14.68 14.65 14.76 14.65 14.82 1,298,000 19,089,420 14.707 12.92 12.89 12.99 12.89 13.04 1,474,982 12.942 -0.41%
2021-08-03 0 14.74 14.70 14.80 14.54 14.77 178,000 2,624,172 14.743 12.97 12.94 13.02 12.80 13.00 202,270 12.974 0.41%
2021-08-02 0 14.68 14.64 14.70 14.02 14.70 785,220 11,410,521 14.532 12.92 12.88 12.94 12.34 12.94 892,284 12.788 2.95%
2021-07-30 0 14.26 14.25 14.68 14.17 14.68 1,543,800 21,978,620 14.237 12.55 12.54 12.92 12.47 12.92 1,754,296 12.528 -2.33%
2021-07-29 0 14.60 14.56 14.68 14.52 14.70 1,961,400 28,583,196 14.573 12.85 12.81 12.92 12.78 12.94 2,228,836 12.824 1.18%
2021-07-28 0 14.43 14.43 14.56 14.11 14.51 2,010,800 28,892,984 14.369 12.70 12.70 12.81 12.42 12.77 2,284,972 12.645 3.15%
2021-07-27 0 13.99 13.96 14.05 13.84 15.00 3,527,598 51,001,268 14.458 12.31 12.28 12.36 12.18 13.20 4,008,584 12.723 -5.54%
2021-07-26 0 14.81 14.80 14.81 14.75 15.67 897,200 13,400,584 14.936 13.03 13.02 13.03 12.98 13.79 1,019,533 13.144 -4.94%
2021-07-23 0 15.58 15.58 15.59 15.58 15.80 411,000 6,464,556 15.729 13.71 13.71 13.72 13.71 13.90 467,040 13.842 -1.58%
2021-07-22 0 15.83 15.79 15.85 15.80 15.90 204,000 3,230,444 15.836 13.93 13.90 13.95 13.90 13.99 231,815 13.935 0.25%
2021-07-21 0 15.79 15.76 15.82 15.74 15.95 767,000 12,101,240 15.777 13.90 13.87 13.92 13.85 14.04 871,580 13.884 -0.06%
2021-07-20 0 15.80 15.72 15.82 15.75 15.83 156,956 2,479,782 15.799 13.90 13.83 13.92 13.86 13.93 178,357 13.903 0.00%
2021-07-19 0 15.80 15.77 15.89 15.58 15.88 324,600 5,079,382 15.648 13.90 13.88 13.98 13.71 13.97 368,859 13.771 0.00%
2021-07-16 0 15.80 15.79 15.98 15.79 16.03 215,200 3,419,534 15.890 13.90 13.90 14.06 13.90 14.11 244,542 13.983 -1.31%
2021-07-15 0 16.01 15.91 16.05 15.71 16.06 386,800 6,156,598 15.917 14.09 14.00 14.12 13.82 14.13 439,540 14.007 1.84%
2021-07-14 0 15.72 15.66 15.93 15.65 15.94 292,599 4,604,520 15.737 13.83 13.78 14.02 13.77 14.03 332,495 13.848 -1.38%
2021-07-13 0 15.94 15.85 15.94 15.90 16.02 140,600 2,242,964 15.953 14.03 13.95 14.03 13.99 14.10 159,771 14.039 0.38%
2021-07-12 0 15.88 15.79 16.00 15.78 16.00 326,400 5,169,964 15.839 13.97 13.90 14.08 13.89 14.08 370,904 13.939 1.15%
2021-07-09 0 15.70 15.68 16.24 15.61 15.83 586,200 9,199,512 15.693 13.82 13.80 14.29 13.74 13.93 666,128 13.810 -0.57%
2021-07-08 0 15.79 15.78 16.24 15.78 16.15 743,972 11,808,031 15.872 13.90 13.89 14.29 13.89 14.21 845,412 13.967 -2.23%
2021-07-07 0 16.15 16.14 16.18 15.97 16.16 669,800 10,810,664 16.140 14.21 14.20 14.24 14.05 14.22 761,127 14.203 0.56%
2021-07-06 0 16.06 16.06 16.14 15.87 16.06 706,600 11,335,752 16.043 14.13 14.13 14.20 13.97 14.13 802,945 14.118 0.56%
2021-07-05 0 15.97 15.95 16.03 15.90 16.04 320,399 5,117,378 15.972 14.05 14.04 14.11 13.99 14.12 364,085 14.055 -0.37%
2021-07-02 0 16.03 16.01 16.22 15.96 16.29 935,400 15,104,224 16.147 14.11 14.09 14.27 14.04 14.34 1,062,941 14.210 -2.61%
2021-06-30 0 16.46 16.40 16.60 16.42 16.84 494,200 8,135,352 16.462 14.48 14.43 14.61 14.45 14.82 561,584 14.486 0.24%
2021-06-29 0 16.42 16.40 16.60 16.38 16.56 176,850 2,917,428 16.497 14.45 14.43 14.61 14.41 14.57 200,963 14.517 -1.20%
2021-06-28 0 16.62 16.62 17.10 16.57 16.62 129,400 2,149,016 16.608 14.63 14.63 15.05 14.58 14.63 147,044 14.615 -0.24%
2021-06-25 0 16.66 16.50 16.68 16.36 16.70 788,446 13,074,419 16.583 14.66 14.52 14.68 14.40 14.70 895,950 14.593 1.77%
2021-06-24 0 16.37 16.30 16.40 16.22 16.37 459,200 7,492,172 16.316 14.41 14.34 14.43 14.27 14.41 521,812 14.358 0.61%
2021-06-23 0 16.27 16.26 16.33 16.22 16.37 319,000 5,199,102 16.298 14.32 14.31 14.37 14.27 14.41 362,496 14.343 0.31%
2021-06-22 0 16.22 16.15 16.26 16.15 16.26 468,000 7,594,268 16.227 14.27 14.21 14.31 14.21 14.31 531,812 14.280 0.43%
2021-06-21 0 16.15 16.13 16.24 16.04 16.37 243,000 3,919,334 16.129 14.21 14.19 14.29 14.12 14.41 276,133 14.194 -0.49%
2021-06-18 0 16.23 16.20 16.30 16.12 16.40 582,000 9,449,366 16.236 14.28 14.26 14.34 14.19 14.43 661,355 14.288 -0.86%
2021-06-17 0 16.37 16.36 16.80 16.32 16.49 832,600 13,638,126 16.380 14.41 14.40 14.78 14.36 14.51 946,125 14.415 0.06%
2021-06-16 0 16.36 16.35 16.36 16.35 16.81 508,600 8,348,614 16.415 14.40 14.39 14.40 14.39 14.79 577,947 14.445 -1.45%
2021-06-15 0 16.60 16.60 16.61 16.48 16.84 750,600 12,467,810 16.610 14.61 14.61 14.62 14.50 14.82 852,944 14.617 -1.25%
2021-06-11 0 16.81 16.80 17.00 16.79 17.01 357,612 6,035,437 16.877 14.79 14.78 14.96 14.78 14.97 406,372 14.852 -1.00%
2021-06-10 0 16.98 16.98 17.05 16.96 17.12 382,600 6,508,470 17.011 14.94 14.94 15.00 14.92 15.07 434,767 14.970 0.71%
2021-06-09 0 16.86 16.83 16.89 16.80 17.14 180,000 3,037,658 16.876 14.84 14.81 14.86 14.78 15.08 204,543 14.851 0.06%
2021-06-08 0 16.85 16.84 16.90 16.74 17.17 785,000 13,283,840 16.922 14.83 14.82 14.87 14.73 15.11 892,034 14.892 -1.00%
2021-06-07 0 17.02 16.96 17.09 16.90 17.18 795,200 13,516,446 16.998 14.98 14.92 15.04 14.87 15.12 903,625 14.958 -0.35%
2021-06-04 0 17.08 17.07 17.18 16.90 17.29 1,143,139 19,527,575 17.082 15.03 15.02 15.12 14.87 15.22 1,299,005 15.033 0.65%
2021-06-03 0 16.97 16.94 16.97 16.94 17.13 557,200 9,512,792 17.072 14.93 14.91 14.93 14.91 15.07 633,174 15.024 -0.53%
2021-06-02 0 17.06 17.02 17.18 16.95 17.20 905,600 15,417,900 17.025 15.01 14.98 15.12 14.92 15.14 1,029,078 14.982 -0.58%
2021-06-01 0 17.16 17.01 17.19 16.97 17.16 432,400 7,396,674 17.106 15.10 14.97 15.13 14.93 15.10 491,358 15.054 -0.17%
2021-05-31 0 17.19 17.16 17.20 16.97 17.19 2,057,800 35,079,872 17.047 15.13 15.10 15.14 14.93 15.13 2,338,380 15.002 -0.12%
2021-05-28 0 17.21 17.15 17.24 17.08 17.33 493,400 8,497,444 17.222 15.14 15.09 15.17 15.03 15.25 560,675 15.156 -0.17%
2021-05-27 0 17.24 17.20 17.24 17.09 17.46 458,860 7,932,884 17.288 15.17 15.14 15.17 15.04 15.36 521,425 15.214 0.29%
2021-05-26 0 17.19 17.18 17.22 17.15 17.28 678,600 11,694,746 17.234 15.13 15.12 15.15 15.09 15.21 771,127 15.166 0.06%
2021-05-25 0 17.18 17.05 17.19 16.53 17.18 1,306,800 22,219,940 17.003 15.12 15.00 15.13 14.55 15.12 1,484,982 14.963 4.31%
2021-05-24 0 16.47 16.39 16.50 16.24 16.58 28,600 468,194 16.370 14.49 14.42 14.52 14.29 14.59 32,500 14.406 0.67%
2021-05-21 0 16.36 16.35 16.58 16.30 16.67 331,800 5,432,250 16.372 14.40 14.39 14.59 14.34 14.67 377,041 14.408 -1.33%
2021-05-20 0 16.58 16.56 16.60 16.41 16.63 114,480 1,892,571 16.532 14.59 14.57 14.61 14.44 14.63 130,089 14.548 0.12%
2021-05-18 0 16.56 16.55 16.58 16.48 16.62 658,000 10,893,920 16.556 14.57 14.56 14.59 14.50 14.63 747,718 14.570 0.55%
2021-05-17 0 16.47 16.34 16.50 16.27 16.60 1,122,100 18,534,705 16.518 14.49 14.38 14.52 14.32 14.61 1,275,098 14.536 1.42%
2021-05-14 0 16.24 16.19 16.27 15.82 16.29 450,288 7,259,400 16.122 14.29 14.25 14.32 13.92 14.34 511,685 14.187 2.59%
2021-05-13 0 15.83 15.83 15.90 15.78 15.97 302,375 4,793,217 15.852 13.93 13.93 13.99 13.89 14.05 343,604 13.950 -1.62%
2021-05-12 0 16.09 16.07 16.10 15.93 16.10 177,200 2,836,456 16.007 14.16 14.14 14.17 14.02 14.17 201,361 14.086 1.00%
2021-05-11 0 15.93 15.89 16.00 15.69 16.01 228,055 3,615,179 15.852 14.02 13.98 14.08 13.81 14.09 259,150 13.950 0.44%
2021-05-10 0 15.86 15.83 15.90 15.68 15.94 539,600 8,535,324 15.818 13.96 13.93 13.99 13.80 14.03 613,174 13.920 -0.25%
2021-05-07 0 15.90 15.89 16.16 15.86 16.16 423,800 6,781,768 16.002 13.99 13.98 14.22 13.96 14.22 481,585 14.082 -1.30%
2021-05-06 0 16.11 16.10 16.40 16.02 16.35 1,252,600 20,192,502 16.120 14.18 14.17 14.43 14.10 14.39 1,423,391 14.186 -0.06%
2021-05-05 0 16.12 16.08 16.20 16.09 16.23 278,800 4,495,938 16.126 14.19 14.15 14.26 14.16 14.28 316,814 14.191 -0.06%
2021-05-04 0 16.13 16.11 16.30 16.06 16.14 129,400 2,083,228 16.099 14.19 14.18 14.34 14.13 14.20 147,044 14.167 0.44%
2021-05-03 0 16.06 16.05 16.20 16.04 16.25 232,200 3,731,994 16.072 14.13 14.12 14.26 14.12 14.30 263,860 14.144 -1.17%
2021-04-30 0 16.25 16.24 16.43 16.24 16.43 311,134 5,071,792 16.301 14.30 14.29 14.46 14.29 14.46 353,557 14.345 -1.22%
2021-04-29 0 16.45 16.43 16.46 16.32 16.46 1,145,200 18,797,566 16.414 14.48 14.46 14.48 14.36 14.48 1,301,347 14.445 1.11%
2021-04-28 0 16.27 16.24 16.34 16.08 16.29 381,800 6,197,312 16.232 14.32 14.29 14.38 14.15 14.34 433,858 14.284 0.43%
2021-04-27 0 16.20 16.10 16.22 16.07 16.45 167,900 2,706,590 16.120 14.26 14.17 14.27 14.14 14.48 190,793 14.186 0.75%
2021-04-26 0 16.08 16.00 16.08 16.07 16.49 469,000 7,583,508 16.170 14.15 14.08 14.15 14.14 14.51 532,948 14.229 -1.89%
2021-04-23 0 16.39 16.36 16.41 16.28 16.42 516,000 8,438,028 16.353 14.42 14.40 14.44 14.33 14.45 586,356 14.391 1.55%
2021-04-22 0 16.14 16.05 16.28 16.05 16.27 341,800 5,515,608 16.137 14.20 14.12 14.33 14.12 14.32 388,404 14.201 -0.68%
2021-04-21 0 16.25 16.16 16.25 16.06 16.25 583,000 9,417,972 16.154 14.30 14.22 14.30 14.13 14.30 662,492 14.216 0.74%
2021-04-20 0 16.13 16.04 16.20 16.03 16.25 282,200 4,554,094 16.138 14.19 14.12 14.26 14.11 14.30 320,678 14.201 0.06%
2021-04-19 0 16.12 16.03 16.13 15.64 16.16 862,000 13,815,768 16.028 14.19 14.11 14.19 13.76 14.22 979,533 14.104 1.83%
2021-04-16 0 15.83 15.74 15.84 15.60 15.88 691,948 10,946,983 15.821 13.93 13.85 13.94 13.73 13.97 786,295 13.922 0.70%
2021-04-15 0 15.72 15.70 15.72 15.50 15.81 328,482 5,124,708 15.601 13.83 13.82 13.83 13.64 13.91 373,270 13.729 -1.01%
2021-04-14 0 15.88 15.87 16.24 15.80 15.92 35,200 557,954 15.851 13.97 13.97 14.29 13.90 14.01 40,000 13.949 0.51%
2021-04-13 0 15.80 15.78 16.01 15.76 16.01 668,334 10,636,214 15.915 13.90 13.89 14.09 13.87 14.09 759,461 14.005 -0.25%
2021-04-12 0 15.84 15.82 15.90 15.78 16.08 398,400 6,321,980 15.868 13.94 13.92 13.99 13.89 14.15 452,722 13.964 -1.25%
2021-04-09 0 16.04 16.02 16.24 15.96 16.23 561,600 9,038,818 16.095 14.12 14.10 14.29 14.04 14.28 638,174 14.164 -1.72%
2021-04-08 0 16.32 16.31 16.33 16.08 16.37 596,200 9,654,576 16.194 14.36 14.35 14.37 14.15 14.41 677,492 14.250 1.05%
2021-04-07 0 16.15 16.15 16.55 16.12 16.49 1,439,095 23,401,006 16.261 14.21 14.21 14.56 14.19 14.51 1,635,315 14.310 -1.82%
2021-04-01 0 16.45 16.45 16.48 16.28 16.47 489,800 8,020,172 16.374 14.48 14.48 14.50 14.33 14.49 556,584 14.410 1.67%
2021-03-31 0 16.18 16.14 16.38 16.08 16.36 948,600 15,325,914 16.156 14.24 14.20 14.41 14.15 14.40 1,077,941 14.218 -1.10%
2021-03-30 0 16.36 16.30 16.40 16.17 16.43 321,046 5,247,800 16.346 14.40 14.34 14.43 14.23 14.46 364,820 14.385 1.05%
2021-03-29 0 16.19 16.17 16.30 16.08 16.34 648,400 10,524,796 16.232 14.25 14.23 14.34 14.15 14.38 736,809 14.284 0.43%
2021-03-26 0 16.12 16.09 16.20 15.91 16.20 616,220 9,902,441 16.070 14.19 14.16 14.26 14.00 14.26 700,241 14.141 2.22%
2021-03-25 0 15.77 15.78 16.00 15.70 16.09 511,840 8,074,326 15.775 13.88 13.89 14.08 13.82 14.16 581,629 13.882 -0.44%
2021-03-24 0 15.84 15.82 15.94 15.80 16.18 481,800 7,654,510 15.887 13.94 13.92 14.03 13.90 14.24 547,493 13.981 -1.74%
2021-03-23 0 16.12 15.92 16.22 15.90 16.23 765,600 12,322,002 16.095 14.19 14.01 14.27 13.99 14.28 869,989 14.163 -0.19%
2021-03-22 0 16.15 16.12 16.25 16.06 16.29 432,605 6,990,548 16.159 14.21 14.19 14.30 14.13 14.34 491,590 14.220 0.25%
2021-03-19 0 16.11 16.07 16.38 15.94 16.40 1,048,400 16,935,762 16.154 14.18 14.14 14.41 14.03 14.43 1,191,349 14.216 -2.42%
2021-03-18 0 16.51 16.48 16.66 16.50 16.70 522,600 8,655,328 16.562 14.53 14.50 14.66 14.52 14.70 593,856 14.575 0.18%
2021-03-17 0 16.48 16.47 16.60 16.29 16.62 727,600 11,975,430 16.459 14.50 14.49 14.61 14.34 14.63 826,808 14.484 0.12%
2021-03-16 0 16.46 16.45 16.62 16.33 16.50 150,803 2,476,188 16.420 14.48 14.48 14.63 14.37 14.52 171,365 14.450 1.17%
2021-03-15 0 16.27 16.25 16.34 16.15 16.61 733,200 11,965,106 16.319 14.32 14.30 14.38 14.21 14.62 833,171 14.361 -1.21%
2021-03-12 0 16.47 16.38 16.49 16.45 16.64 810,761 13,397,866 16.525 14.49 14.41 14.51 14.48 14.64 921,308 14.542 -0.66%
2021-03-11 0 16.58 16.55 16.59 16.22 16.60 1,797,386 29,693,043 16.520 14.59 14.56 14.60 14.27 14.61 2,042,459 14.538 2.98%
2021-03-10 0 16.10 16.02 16.26 16.05 16.27 1,670,200 26,961,350 16.143 14.17 14.10 14.31 14.12 14.32 1,897,931 14.206 1.26%
2021-03-09 0 15.90 15.88 16.25 15.86 16.40 1,538,566 24,694,496 16.050 13.99 13.97 14.30 13.96 14.43 1,748,349 14.124 -1.30%
2021-03-08 0 16.11 16.10 16.16 16.09 16.98 2,982,019 49,364,054 16.554 14.18 14.17 14.22 14.16 14.94 3,388,616 14.568 -4.05%
2021-03-05 0 16.79 16.78 17.00 16.55 16.94 1,663,486 27,892,731 16.768 14.78 14.77 14.96 14.56 14.91 1,890,302 14.756 -1.12%
2021-03-04 0 16.98 16.96 17.06 16.85 17.28 1,900,200 32,337,522 17.018 14.94 14.92 15.01 14.83 15.21 2,159,291 14.976 -2.86%
2021-03-03 0 17.48 17.44 17.50 17.00 17.51 1,372,074 23,700,691 17.274 15.38 15.35 15.40 14.96 15.41 1,559,156 15.201 2.70%
2021-03-02 0 17.02 17.00 17.10 16.85 17.45 1,584,800 27,077,766 17.086 14.98 14.96 15.05 14.83 15.36 1,800,887 15.036 -1.62%
2021-03-01 0 17.30 17.29 17.50 17.20 17.60 1,247,790 21,566,570 17.284 15.22 15.22 15.40 15.14 15.49 1,417,926 15.210 0.99%
2021-02-26 0 17.13 17.11 17.18 17.12 17.52 1,612,400 27,894,024 17.300 15.07 15.06 15.12 15.07 15.42 1,832,250 15.224 -2.84%
2021-02-25 0 17.63 17.60 17.84 17.59 17.85 1,690,710 29,927,830 17.701 15.51 15.49 15.70 15.48 15.71 1,921,238 15.577 1.15%
2021-02-24 0 17.43 17.45 17.48 17.30 17.99 2,962,610 52,300,731 17.654 15.34 15.36 15.38 15.22 15.83 3,366,560 15.535 -3.06%
2021-02-23 0 17.98 17.98 18.23 17.92 18.18 1,438,600 25,973,262 18.055 15.82 15.82 16.04 15.77 16.00 1,634,752 15.888 0.00%
2021-02-22 0 17.98 17.98 18.16 17.97 18.64 1,450,779 26,300,209 18.128 15.82 15.82 15.98 15.81 16.40 1,648,592 15.953 -4.31%
2021-02-19 0 18.79 18.77 19.00 18.50 18.80 2,441,393 45,627,476 18.689 16.54 16.52 16.72 16.28 16.54 2,774,276 16.447 0.48%
2021-02-18 0 18.70 18.69 18.80 18.62 19.30 4,356,143 81,885,556 18.798 16.46 16.45 16.54 16.39 16.98 4,950,101 16.542 -3.11%
2021-02-17 0 19.30 19.28 19.42 19.17 19.31 625,600 12,034,880 19.237 16.98 16.97 17.09 16.87 16.99 710,900 16.929 0.57%
2021-02-16 0 19.19 19.18 19.21 19.17 19.24 562,860 10,807,426 19.201 16.89 16.88 16.91 16.87 16.93 639,606 16.897 1.53%
2021-02-11 0 18.90 18.89 18.93 18.80 18.90 245,236 4,617,562 18.829 16.63 16.62 16.66 16.54 16.63 278,674 16.570 0.00%
2021-02-10 0 18.90 18.50 18.92 18.50 19.00 1,499,000 28,222,216 18.827 16.63 16.28 16.65 16.28 16.72 1,703,388 16.568 2.61%
2021-02-09 0 18.42 18.25 18.44 18.04 18.42 1,344,600 24,546,496 18.256 16.21 16.06 16.23 15.88 16.21 1,527,936 16.065 1.77%
2021-02-08 0 18.10 18.08 18.12 17.97 18.21 774,430 14,008,342 18.089 15.93 15.91 15.95 15.81 16.02 880,023 15.918 0.44%
2021-02-05 0 18.02 18.00 18.10 17.83 18.13 1,310,200 23,618,888 18.027 15.86 15.84 15.93 15.69 15.95 1,488,845 15.864 1.64%
2021-02-04 0 17.73 17.67 17.77 17.55 17.90 678,680 12,059,238 17.769 15.60 15.55 15.64 15.44 15.75 771,218 15.637 0.45%
2021-02-03 0 17.65 17.65 17.66 17.48 17.65 575,609 10,116,636 17.576 15.53 15.53 15.54 15.38 15.53 654,093 15.467 0.80%
2021-02-02 0 17.51 17.42 17.52 17.30 17.51 1,048,800 18,310,120 17.458 15.41 15.33 15.42 15.22 15.41 1,191,803 15.363 1.33%
2021-02-01 0 17.28 17.27 17.31 17.08 17.31 770,888 13,300,619 17.254 15.21 15.20 15.23 15.03 15.23 875,998 15.183 1.17%
2021-01-29 0 17.08 17.04 17.18 16.92 17.41 3,843,490 66,050,866 17.185 15.03 15.00 15.12 14.89 15.32 4,367,548 15.123 -0.23%
2021-01-28 0 17.12 17.10 17.14 17.08 17.30 1,483,000 25,494,008 17.191 15.07 15.05 15.08 15.03 15.22 1,685,206 15.128 -1.95%
2021-01-27 0 17.46 17.42 17.50 17.34 17.56 1,371,820 23,949,456 17.458 15.36 15.33 15.40 15.26 15.45 1,558,867 15.363 -0.34%
2021-01-26 0 17.52 17.50 17.65 17.49 17.77 1,278,541 22,506,359 17.603 15.42 15.40 15.53 15.39 15.64 1,452,869 15.491 -1.79%
2021-01-25 0 17.84 17.73 17.87 17.50 17.90 728,514 12,931,305 17.750 15.70 15.60 15.73 15.40 15.75 827,847 15.620 1.94%
2021-01-22 0 17.50 17.46 17.50 17.43 17.60 1,038,400 18,171,282 17.499 15.40 15.36 15.40 15.34 15.49 1,179,985 15.400 -0.51%
2021-01-21 0 17.59 17.56 17.60 17.40 17.70 1,974,000 34,673,250 17.565 15.48 15.45 15.49 15.31 15.58 2,243,154 15.457 1.44%
2021-01-20 0 17.34 17.31 17.34 17.24 17.45 1,776,400 30,819,122 17.349 15.26 15.23 15.26 15.17 15.36 2,018,611 15.267 0.06%
2021-01-19 0 17.33 17.33 17.50 17.24 17.57 857,257 14,876,591 17.354 15.25 15.25 15.40 15.17 15.46 974,144 15.271 -1.08%
2021-01-18 0 17.52 17.50 17.65 17.31 17.64 1,379,240 24,145,940 17.507 15.42 15.40 15.53 15.23 15.52 1,567,299 15.406 0.52%
2021-01-15 0 17.43 17.43 17.55 17.28 17.63 1,048,860 18,326,127 17.472 15.34 15.34 15.44 15.21 15.51 1,191,872 15.376 -0.17%
2021-01-14 0 17.46 17.45 17.60 17.38 17.75 1,492,775 26,098,793 17.483 15.36 15.36 15.49 15.29 15.62 1,696,314 15.386 -1.74%
2021-01-13 0 17.77 17.73 17.78 17.63 17.96 1,063,943 18,903,906 17.768 15.64 15.60 15.65 15.51 15.80 1,209,011 15.636 -0.56%
2021-01-12 0 17.87 17.80 17.88 17.32 17.88 849,546 15,006,759 17.664 15.73 15.66 15.73 15.24 15.73 965,381 15.545 3.18%
2021-01-11 0 17.32 17.28 17.35 17.28 17.64 1,713,200 29,800,404 17.395 15.24 15.21 15.27 15.21 15.52 1,946,794 15.307 -0.97%
2021-01-08 0 17.49 17.47 17.51 17.36 17.79 1,326,811 23,191,341 17.479 15.39 15.37 15.41 15.28 15.66 1,507,721 15.382 -1.07%
2021-01-07 0 17.68 17.66 17.68 17.30 17.69 1,186,973 20,781,609 17.508 15.56 15.54 15.56 15.22 15.57 1,348,816 15.407 2.26%
2021-01-06 0 17.29 17.26 17.29 17.03 17.32 1,772,800 30,558,302 17.237 15.22 15.19 15.22 14.99 15.24 2,014,520 15.169 1.83%
2021-01-05 0 16.98 16.90 17.05 16.66 17.04 1,157,400 19,606,026 16.940 14.94 14.87 15.00 14.66 15.00 1,315,211 14.907 1.25%
2021-01-04 0 16.77 16.70 16.78 16.64 16.84 1,189,946 19,936,574 16.754 14.76 14.70 14.77 14.64 14.82 1,352,195 14.744 1.51%
2020-12-31 0 16.52 16.52 16.57 16.40 16.70 441,000 7,301,458 16.557 14.54 14.54 14.58 14.43 14.70 501,130 14.570 0.85%
2020-12-30 0 16.38 16.34 16.38 16.19 16.38 896,600 14,605,286 16.290 14.41 14.38 14.41 14.25 14.41 1,018,851 14.335 1.49%
2020-12-29 0 16.14 16.11 16.18 16.13 16.23 174,860 2,828,009 16.173 14.20 14.18 14.24 14.19 14.28 198,702 14.232 -0.49%
2020-12-28 0 16.22 16.20 16.22 15.96 16.25 657,600 10,629,474 16.164 14.27 14.26 14.27 14.04 14.30 747,263 14.225 1.63%
2020-12-24 0 15.96 15.96 16.16 15.96 16.03 111,000 1,773,166 15.974 14.04 14.04 14.22 14.04 14.11 126,135 14.058 -0.06%
2020-12-23 0 15.97 15.96 15.98 15.88 16.11 389,000 6,225,884 16.005 14.05 14.04 14.06 13.97 14.18 442,040 14.084 0.31%
2020-12-22 0 15.92 15.90 15.95 15.87 16.10 503,402 8,034,625 15.961 14.01 13.99 14.04 13.97 14.17 572,041 14.046 -0.69%
2020-12-21 0 16.03 16.00 16.08 15.83 16.07 208,400 3,330,834 15.983 14.11 14.08 14.15 13.93 14.14 236,815 14.065 0.69%
2020-12-18 0 15.92 15.90 16.13 15.90 16.14 1,110,080 17,826,605 16.059 14.01 13.99 14.19 13.99 14.20 1,261,439 14.132 -3.22%
2020-12-17 0 16.45 16.42 16.50 16.20 16.46 724,400 11,876,334 16.395 14.48 14.45 14.52 14.26 14.48 823,172 14.428 1.36%
2020-12-16 0 16.23 16.20 16.25 16.17 16.23 533,600 8,657,176 16.224 14.28 14.26 14.30 14.23 14.28 606,356 14.277 0.50%
2020-12-15 0 16.15 16.12 16.40 15.95 16.15 561,400 9,018,690 16.065 14.21 14.19 14.43 14.04 14.21 637,947 14.137 -0.12%
2020-12-14 0 16.17 16.16 16.18 15.97 16.18 448,800 7,235,310 16.121 14.23 14.22 14.24 14.05 14.24 509,994 14.187 1.38%
2020-12-11 0 15.95 15.94 15.95 15.85 16.28 726,518 11,609,911 15.980 14.04 14.03 14.04 13.95 14.33 825,578 14.063 -0.75%
2020-12-10 0 16.07 16.04 16.10 16.01 16.42 809,600 13,046,490 16.115 14.14 14.12 14.17 14.09 14.45 919,989 14.181 -0.31%
2020-12-09 0 16.12 16.10 16.14 16.12 16.42 354,930 5,744,186 16.184 14.19 14.17 14.20 14.19 14.45 403,325 14.242 -0.92%
2020-12-08 0 16.27 16.26 16.33 16.25 16.42 1,140,818 18,587,269 16.293 14.32 14.31 14.37 14.30 14.45 1,296,368 14.338 -0.18%
2020-12-07 0 16.30 16.30 16.40 16.24 16.45 472,600 7,708,778 16.311 14.34 14.34 14.43 14.29 14.48 537,039 14.354 -0.79%
2020-12-04 0 16.43 16.38 16.48 16.32 16.49 858,200 14,091,948 16.420 14.46 14.41 14.50 14.36 14.51 975,215 14.450 0.06%
2020-12-03 0 16.42 16.37 16.50 16.34 16.54 425,200 6,968,238 16.388 14.45 14.41 14.52 14.38 14.56 483,176 14.422 -0.18%
2020-12-02 0 16.45 16.45 16.51 16.37 16.52 447,052 7,362,937 16.470 14.48 14.48 14.53 14.41 14.54 508,007 14.494 0.37%
2020-12-01 0 16.39 16.31 16.42 16.15 16.48 440,000 7,159,626 16.272 14.42 14.35 14.45 14.21 14.50 499,994 14.319 1.61%
2020-11-30 0 16.13 16.11 16.46 16.12 16.57 542,740 8,882,311 16.366 14.19 14.18 14.48 14.19 14.58 616,742 14.402 -0.98%
2020-11-27 0 16.29 16.23 16.29 16.06 16.30 541,030 8,770,305 16.210 14.34 14.28 14.34 14.13 14.34 614,799 14.265 1.69%
2020-11-26 0 16.02 15.97 16.03 15.86 16.02 450,600 7,193,408 15.964 14.10 14.05 14.11 13.96 14.10 512,039 14.049 0.75%
2020-11-25 0 15.90 15.88 15.94 15.87 16.25 1,090,200 17,388,604 15.950 13.99 13.97 14.03 13.97 14.30 1,238,848 14.036 -0.69%
2020-11-24 0 16.01 16.00 16.10 16.00 16.15 436,000 7,002,880 16.062 14.09 14.08 14.17 14.08 14.21 495,448 14.134 -0.93%
2020-11-23 0 16.16 16.02 16.17 15.99 16.20 1,030,000 16,555,490 16.073 14.22 14.10 14.23 14.07 14.26 1,170,440 14.145 1.57%
2020-11-20 0 15.91 15.88 15.92 15.87 15.94 1,405,000 22,351,042 15.908 14.00 13.97 14.01 13.97 14.03 1,596,571 13.999 0.00%
2020-11-19 0 15.91 15.88 15.93 15.74 15.98 1,582,000 25,132,856 15.887 14.00 13.97 14.02 13.85 14.06 1,797,705 13.981 0.95%
2020-11-18 0 15.76 15.71 15.80 15.70 15.87 177,480 2,797,083 15.760 13.87 13.82 13.90 13.82 13.97 201,679 13.869 0.13%
2020-11-17 0 15.74 15.68 15.75 15.65 15.77 699,505 10,993,493 15.716 13.85 13.80 13.86 13.77 13.88 794,882 13.830 0.19%
2020-11-16 0 15.71 15.70 15.90 15.54 15.80 678,468 10,596,497 15.618 13.82 13.82 13.99 13.68 13.90 770,977 13.744 1.29%
2020-11-13 0 15.51 15.50 15.54 15.41 15.94 767,016 11,883,832 15.494 13.65 13.64 13.68 13.56 14.03 871,598 13.635 -1.59%
2020-11-12 0 15.76 15.74 15.78 15.72 16.05 404,738 6,382,916 15.770 13.87 13.85 13.89 13.83 14.12 459,924 13.878 -0.19%
2020-11-11 0 15.79 15.77 15.90 15.78 15.96 518,251 8,241,653 15.903 13.90 13.88 13.99 13.89 14.04 588,914 13.995 -0.63%
2020-11-10 0 15.89 15.85 15.94 15.84 16.02 855,600 13,634,452 15.936 13.98 13.95 14.03 13.94 14.10 972,261 14.023 0.00%
2020-11-09 0 15.89 15.88 15.92 15.85 15.99 868,068 13,814,314 15.914 13.98 13.97 14.01 13.95 14.07 986,429 14.004 1.40%
2020-11-06 0 15.67 15.65 15.72 15.58 15.82 573,200 8,999,186 15.700 13.79 13.77 13.83 13.71 13.92 651,356 13.816 -0.57%
2020-11-05 0 15.76 15.72 15.76 15.63 15.80 845,825 13,302,576 15.727 13.87 13.83 13.87 13.75 13.90 961,153 13.840 2.07%
2020-11-04 0 15.44 15.36 15.44 15.35 15.56 2,847,000 43,982,224 15.449 13.59 13.52 13.59 13.51 13.69 3,235,187 13.595 0.65%
2020-11-03 0 15.34 15.34 15.40 15.30 15.45 682,600 10,488,216 15.365 13.50 13.50 13.55 13.46 13.60 775,672 13.521 0.79%
2020-11-02 0 15.22 15.19 15.28 15.16 15.28 251,000 3,815,088 15.200 13.39 13.37 13.45 13.34 13.45 285,224 13.376 0.66%
2020-10-30 0 15.12 15.13 15.35 15.07 15.37 985,400 14,945,586 15.167 13.31 13.31 13.51 13.26 13.53 1,119,759 13.347 -1.37%
2020-10-29 0 15.33 15.30 15.45 15.13 15.48 1,600,650 24,540,460 15.332 13.49 13.46 13.60 13.31 13.62 1,818,898 13.492 0.72%
2020-10-28 0 15.22 15.22 15.25 15.15 15.39 443,000 6,732,908 15.198 13.39 13.39 13.42 13.33 13.54 503,403 13.375 0.46%
2020-10-27 0 15.15 15.13 15.20 15.11 15.23 1,074,587 16,293,605 15.163 13.33 13.31 13.38 13.30 13.40 1,221,106 13.343 -2.13%
2020-10-23 0 15.48 15.41 15.48 15.42 15.63 774,550 12,016,149 15.514 13.62 13.56 13.62 13.57 13.75 880,160 13.652 -0.13%
2020-10-22 0 15.50 15.40 15.50 15.30 15.52 255,451 3,938,585 15.418 13.64 13.55 13.64 13.46 13.66 290,282 13.568 0.32%
2020-10-21 0 15.45 15.40 15.45 15.34 15.47 447,188 6,893,067 15.414 13.60 13.55 13.60 13.50 13.61 508,162 13.565 0.39%
2020-10-20 0 15.39 15.37 15.40 15.30 15.39 407,680 6,262,738 15.362 13.54 13.53 13.55 13.46 13.54 463,267 13.519 0.46%
2020-10-19 0 15.32 15.30 15.32 15.30 15.66 750,164 11,601,761 15.466 13.48 13.46 13.48 13.46 13.78 852,449 13.610 -0.45%
2020-10-16 0 15.39 15.34 15.40 15.27 15.50 638,751 9,835,824 15.399 13.54 13.50 13.55 13.44 13.64 725,844 13.551 0.79%
2020-10-15 0 15.27 15.10 15.41 15.26 15.45 735,152 11,268,531 15.328 13.44 13.29 13.56 13.43 13.60 835,390 13.489 -0.39%
2020-10-14 0 15.33 15.33 15.34 15.28 15.35 1,362,450 20,872,941 15.320 13.49 13.49 13.50 13.45 13.51 1,548,219 13.482 0.26%
2020-10-12 0 15.29 15.27 15.36 14.97 15.36 1,392,800 21,248,850 15.256 13.46 13.44 13.52 13.17 13.52 1,582,708 13.426 2.62%
2020-10-09 0 14.90 14.86 14.97 14.86 14.97 1,387,000 20,662,844 14.898 13.11 13.08 13.17 13.08 13.17 1,576,117 13.110 -0.13%
2020-10-08 0 14.92 14.86 14.98 14.88 14.97 289,000 4,306,924 14.903 13.13 13.08 13.18 13.09 13.17 328,405 13.115 0.13%
2020-10-07 0 14.90 14.86 14.94 14.82 14.94 1,325,400 19,726,666 14.884 13.11 13.08 13.15 13.04 13.15 1,506,118 13.098 0.34%
2020-10-06 0 14.85 14.82 14.87 14.80 14.86 1,248,600 18,513,786 14.828 13.07 13.04 13.09 13.02 13.08 1,418,846 13.048 1.16%
2020-10-05 0 14.68 14.67 14.76 14.67 14.80 1,055,600 15,557,032 14.738 12.92 12.91 12.99 12.91 13.02 1,199,531 12.969 0.27%
2020-09-30 0 14.64 14.62 14.67 14.59 14.84 2,756,200 40,590,542 14.727 12.88 12.87 12.91 12.84 13.06 3,132,007 12.960 -0.27%
2020-09-29 0 14.68 14.67 14.70 14.64 14.76 2,073,012 30,536,134 14.730 12.92 12.91 12.94 12.88 12.99 2,355,666 12.963 0.00%
2020-09-28 0 14.68 14.68 14.74 14.65 14.76 641,650 9,437,428 14.708 12.92 12.92 12.97 12.89 12.99 729,139 12.943 0.96%
2020-09-25 0 14.54 14.52 14.59 14.53 14.79 934,269 13,623,445 14.582 12.80 12.78 12.84 12.79 13.02 1,061,656 12.832 -0.27%
2020-09-24 0 14.58 14.58 14.70 14.53 14.90 2,442,800 35,690,624 14.611 12.83 12.83 12.94 12.79 13.11 2,775,875 12.857 -1.69%
2020-09-23 0 14.83 14.79 14.86 14.73 14.89 881,400 13,031,538 14.785 13.05 13.02 13.08 12.96 13.10 1,001,578 13.011 0.27%
2020-09-22 0 14.79 14.79 15.00 14.75 15.00 1,692,388 25,162,028 14.868 13.02 13.02 13.20 12.98 13.20 1,923,144 13.084 -0.74%
2020-09-21 0 14.90 14.88 15.00 14.89 15.07 1,930,400 28,883,904 14.963 13.11 13.09 13.20 13.10 13.26 2,193,609 13.167 -1.26%
2020-09-18 0 15.09 15.00 15.10 14.81 15.12 2,074,280 31,101,344 14.994 13.28 13.20 13.29 13.03 13.31 2,357,107 13.195 2.31%
2020-09-17 0 14.75 14.70 14.88 14.69 15.00 1,314,400 19,403,076 14.762 12.98 12.94 13.09 12.93 13.20 1,493,618 12.991 -1.01%
2020-09-16 0 14.90 14.89 14.98 14.85 14.98 1,011,860 15,087,283 14.910 13.11 13.10 13.18 13.07 13.18 1,149,827 13.121 -0.67%
2020-09-15 0 15.00 14.93 15.03 14.85 15.01 1,806,800 27,053,086 14.973 13.20 13.14 13.23 13.07 13.21 2,053,156 13.176 0.74%
2020-09-14 0 14.89 14.82 14.91 14.83 14.91 1,607,700 23,904,998 14.869 13.10 13.04 13.12 13.05 13.12 1,826,909 13.085 0.74%
2020-09-11 0 14.78 14.74 14.79 14.64 14.81 1,744,443 25,713,201 14.740 13.01 12.97 13.02 12.88 13.03 1,982,297 12.971 0.68%
2020-09-10 0 14.68 14.66 14.77 14.68 14.81 2,011,600 29,627,200 14.728 12.92 12.90 13.00 12.92 13.03 2,285,881 12.961 0.00%
2020-09-09 0 14.68 14.66 14.70 14.58 14.78 1,899,400 27,905,498 14.692 12.92 12.90 12.94 12.83 13.01 2,158,382 12.929 -1.14%
2020-09-08 0 14.85 14.80 15.00 14.71 14.90 1,264,220 18,701,403 14.793 13.07 13.02 13.20 12.94 13.11 1,436,596 13.018 0.88%
2020-09-07 0 14.72 14.72 14.90 14.68 15.16 1,604,200 23,850,190 14.867 12.95 12.95 13.11 12.92 13.34 1,822,932 13.083 -1.93%
2020-09-04 0 15.01 14.90 15.09 14.83 15.01 2,378,800 35,433,022 14.895 13.21 13.11 13.28 13.05 13.21 2,703,148 13.108 -0.73%
2020-09-03 0 15.12 15.12 15.27 15.08 15.30 1,090,397 16,543,376 15.172 13.31 13.31 13.44 13.27 13.46 1,239,072 13.351 -0.20%
2020-09-02 0 15.15 15.10 15.22 15.02 15.23 1,946,526 29,459,120 15.134 13.33 13.29 13.39 13.22 13.40 2,211,934 13.318 -0.20%
2020-09-01 0 15.18 15.08 15.26 15.07 15.28 1,369,920 20,719,200 15.124 13.36 13.27 13.43 13.26 13.45 1,556,708 13.310 0.86%
2020-08-31 0 15.05 14.98 15.05 15.01 15.43 1,962,066 29,895,707 15.237 13.24 13.18 13.24 13.21 13.58 2,229,593 13.409 -0.79%
2020-08-28 0 15.17 15.14 15.22 14.86 15.28 1,133,450 17,161,047 15.141 13.35 13.32 13.39 13.08 13.45 1,287,995 13.324 1.88%
2020-08-27 0 14.89 14.86 15.00 14.74 15.02 882,640 13,093,063 14.834 13.10 13.08 13.20 12.97 13.22 1,002,988 13.054 0.13%
2020-08-26 0 14.87 14.86 15.00 14.83 15.06 847,091 12,645,378 14.928 13.09 13.08 13.20 13.05 13.25 962,591 13.137 -1.06%
2020-08-25 0 15.03 15.00 15.05 14.80 15.07 210,165 3,158,841 15.030 13.23 13.20 13.24 13.02 13.26 238,821 13.227 0.80%
2020-08-24 0 14.91 14.89 15.00 14.80 15.02 407,000 6,075,520 14.928 13.12 13.10 13.20 13.02 13.22 462,494 13.136 0.07%
2020-08-21 0 14.90 14.82 14.90 14.76 15.05 456,837 6,796,477 14.877 13.11 13.04 13.11 12.99 13.24 519,127 13.092 0.68%
2020-08-20 0 14.80 14.80 14.86 14.66 14.82 1,332,400 19,630,100 14.733 13.02 13.02 13.08 12.90 13.04 1,514,072 12.965 -0.67%
2020-08-19 0 14.90 14.89 15.00 14.88 15.06 151,800 2,265,934 14.927 13.11 13.10 13.20 13.09 13.25 172,498 13.136 -1.06%
2020-08-18 0 15.06 15.06 15.10 15.06 15.18 387,793 5,857,246 15.104 13.25 13.25 13.29 13.25 13.36 440,668 13.292 -0.53%
2020-08-17 0 15.14 15.13 15.14 14.93 15.28 1,355,480 20,522,292 15.140 13.32 13.31 13.32 13.14 13.45 1,540,299 13.324 2.51%
2020-08-14 0 14.77 14.66 14.85 14.61 14.85 169,200 2,497,856 14.763 13.00 12.90 13.07 12.86 13.07 192,270 12.991 1.10%
2020-08-13 0 14.61 14.54 14.66 14.56 14.85 242,448 3,544,708 14.620 12.86 12.80 12.90 12.81 13.07 275,506 12.866 -0.41%
2020-08-12 0 14.67 14.60 14.70 14.47 14.84 731,400 10,678,108 14.600 12.91 12.85 12.94 12.73 13.06 831,126 12.848 -0.20%
2020-08-11 0 14.70 14.68 14.97 14.65 15.00 787,087 11,724,237 14.896 12.94 12.92 13.17 12.89 13.20 894,406 13.108 -0.07%
2020-08-10 0 14.71 14.67 14.85 14.47 14.85 1,507,200 22,149,184 14.696 12.94 12.91 13.07 12.73 13.07 1,712,706 12.932 0.41%
2020-08-07 0 14.65 14.65 14.73 14.45 14.97 682,704 9,946,426 14.569 12.89 12.89 12.96 12.72 13.17 775,790 12.821 -1.01%
2020-08-06 0 14.80 14.78 14.82 14.58 15.03 790,800 11,648,292 14.730 13.02 13.01 13.04 12.83 13.23 898,625 12.962 -0.13%
2020-08-05 0 14.82 14.81 14.84 14.70 14.90 202,910 3,007,393 14.821 13.04 13.03 13.06 12.94 13.11 230,577 13.043 -0.40%
2020-08-04 0 14.88 14.87 14.88 14.80 15.02 905,323 13,500,574 14.912 13.09 13.09 13.09 13.02 13.22 1,028,763 13.123 0.54%
2020-08-03 0 14.80 14.76 14.84 14.70 14.89 228,200 3,366,800 14.754 13.02 12.99 13.06 12.94 13.10 259,315 12.983 0.95%
2020-07-31 0 14.66 14.58 14.75 14.50 14.88 821,100 12,080,789 14.713 12.90 12.83 12.98 12.76 13.09 933,057 12.948 0.69%
2020-07-30 0 14.56 14.54 14.64 14.57 14.80 455,400 6,689,832 14.690 12.81 12.80 12.88 12.82 13.02 517,494 12.927 -1.02%
2020-07-29 0 14.71 14.71 14.72 14.45 14.72 2,671,860 39,158,586 14.656 12.94 12.94 12.95 12.72 12.95 3,036,167 12.897 1.52%
2020-07-28 0 14.49 14.40 14.55 14.43 14.58 1,071,335 15,540,494 14.506 12.75 12.67 12.80 12.70 12.83 1,217,411 12.765 1.26%
2020-07-27 0 14.31 14.29 14.34 14.26 14.58 661,358 9,471,061 14.321 12.59 12.58 12.62 12.55 12.83 751,534 12.602 -0.07%
2020-07-24 0 14.32 14.30 14.40 14.24 14.76 1,606,400 23,182,992 14.432 12.60 12.58 12.67 12.53 12.99 1,825,432 12.700 -3.96%
2020-07-23 0 14.91 14.76 15.00 14.68 15.01 965,200 14,360,218 14.878 13.12 12.99 13.20 12.92 13.21 1,096,805 13.093 0.88%
2020-07-22 0 14.78 14.73 15.10 14.78 15.25 862,019 12,892,514 14.956 13.01 12.96 13.29 13.01 13.42 979,555 13.162 -1.14%
2020-07-21 0 14.95 14.93 15.00 14.87 15.00 521,065 7,783,286 14.937 13.16 13.14 13.20 13.09 13.20 592,112 13.145 0.54%
2020-07-20 0 14.87 14.84 14.88 14.43 14.97 2,168,670 32,214,359 14.854 13.09 13.06 13.09 12.70 13.17 2,464,367 13.072 2.27%
2020-07-17 0 14.54 14.48 14.60 14.42 14.75 1,898,674 27,604,498 14.539 12.80 12.74 12.85 12.69 12.98 2,157,557 12.794 0.76%
2020-07-16 0 14.43 14.43 14.44 14.40 15.17 3,792,628 55,899,072 14.739 12.70 12.70 12.71 12.67 13.35 4,309,751 12.970 -4.44%
2020-07-15 0 15.10 15.09 15.18 15.08 15.35 1,696,883 25,801,117 15.205 13.29 13.28 13.36 13.27 13.51 1,928,252 13.381 -0.59%
2020-07-14 0 15.19 15.17 15.22 15.06 15.44 2,160,715 32,919,854 15.236 13.37 13.35 13.39 13.25 13.59 2,455,327 13.408 -0.33%
2020-07-13 0 15.24 15.24 15.50 15.15 15.56 2,289,928 35,250,343 15.394 13.41 13.41 13.64 13.33 13.69 2,602,159 13.547 0.26%
2020-07-10 0 15.20 15.19 15.30 15.12 15.45 2,949,536 45,071,659 15.281 13.38 13.37 13.46 13.31 13.60 3,351,704 13.447 -2.25%
2020-07-09 0 15.55 15.50 15.58 15.37 15.56 2,182,981 33,832,831 15.498 13.68 13.64 13.71 13.53 13.69 2,480,629 13.639 0.39%
2020-07-08 0 15.49 15.45 15.56 15.28 15.64 3,394,715 52,337,909 15.417 13.63 13.60 13.69 13.45 13.76 3,857,583 13.568 1.64%
2020-07-07 0 15.24 15.22 15.35 15.23 15.66 6,876,976 106,371,953 15.468 13.41 13.39 13.51 13.40 13.78 7,814,648 13.612 -0.52%
2020-07-06 0 15.32 15.23 15.32 14.43 15.34 5,111,142 76,381,748 14.944 13.48 13.40 13.48 12.70 13.50 5,808,044 13.151 7.51%
2020-07-03 0 14.25 14.24 14.27 14.00 14.30 4,616,830 65,425,665 14.171 12.54 12.53 12.56 12.32 12.58 5,246,333 12.471 1.50%
2020-07-02 0 14.04 13.98 14.05 13.52 14.04 4,778,462 66,286,535 13.872 12.36 12.30 12.36 11.90 12.36 5,430,003 12.207 5.64%
2020-06-30 0 13.29 13.23 13.30 13.22 13.33 2,472,087 32,829,838 13.280 11.70 11.64 11.70 11.63 11.73 2,809,155 11.687 0.61%
2020-06-29 0 13.21 13.20 13.26 13.13 13.31 1,740,200 22,943,088 13.184 11.62 11.62 11.67 11.55 11.71 1,977,475 11.602 -0.23%
2020-06-26 0 13.24 13.23 13.24 13.23 13.27 823,330 10,905,325 13.245 11.65 11.64 11.65 11.64 11.68 935,591 11.656 -0.23%
2020-06-24 0 13.27 13.26 13.29 13.27 13.32 610,358 8,112,910 13.292 11.68 11.67 11.70 11.68 11.72 693,580 11.697 0.30%
2020-06-23 0 13.23 13.12 13.26 13.07 13.24 1,682,400 22,201,934 13.197 11.64 11.55 11.67 11.50 11.65 1,911,794 11.613 0.38%
2020-06-22 0 13.18 13.15 13.30 13.15 13.30 647,400 8,554,538 13.214 11.60 11.57 11.70 11.57 11.70 735,673 11.628 -0.15%
2020-06-19 0 13.20 13.11 13.28 13.08 13.30 1,281,400 16,943,758 13.223 11.62 11.54 11.69 11.51 11.70 1,456,118 11.636 0.69%
2020-06-18 0 13.11 13.05 13.12 12.92 13.11 542,830 7,073,174 13.030 11.54 11.48 11.55 11.37 11.54 616,845 11.467 0.77%
2020-06-17 0 13.01 12.93 13.01 12.96 13.01 1,058,800 13,749,850 12.986 11.45 11.38 11.45 11.40 11.45 1,203,167 11.428 -0.23%
2020-06-16 0 13.04 13.01 13.04 12.97 13.04 379,200 4,934,608 13.013 11.48 11.45 11.48 11.41 11.48 430,904 11.452 1.72%
2020-06-15 0 12.82 12.79 13.00 12.79 12.98 866,600 11,167,448 12.887 11.28 11.26 11.44 11.26 11.42 984,761 11.340 -1.76%
2020-06-12 0 13.05 13.02 13.07 12.81 13.05 616,525 7,984,706 12.951 11.48 11.46 11.50 11.27 11.48 700,588 11.397 0.69%
2020-06-11 0 12.96 12.95 12.96 12.96 13.14 550,942 7,173,727 13.021 11.40 11.40 11.40 11.40 11.56 626,063 11.458 -1.52%
2020-06-10 0 13.16 13.15 13.18 13.16 13.25 398,000 5,250,188 13.191 11.58 11.57 11.60 11.58 11.66 452,267 11.609 -0.15%
2020-06-09 0 13.18 13.15 13.19 13.14 13.25 543,800 7,181,846 13.207 11.60 11.57 11.61 11.56 11.66 617,947 11.622 0.46%
2020-06-08 0 13.12 13.10 13.20 13.11 13.25 311,800 4,107,060 13.172 11.55 11.53 11.62 11.54 11.66 354,314 11.592 0.15%
2020-06-05 0 13.10 13.00 13.14 12.99 13.10 804,600 10,501,008 13.051 11.53 11.44 11.56 11.43 11.53 914,307 11.485 0.69%
2020-06-04 0 13.01 13.00 13.04 13.00 13.12 464,800 6,064,604 13.048 11.45 11.44 11.48 11.44 11.55 528,175 11.482 -0.23%
2020-06-03 0 13.04 13.03 13.10 13.01 13.16 405,084 5,300,872 13.086 11.48 11.47 11.53 11.45 11.58 460,317 11.516 0.62%
2020-06-02 0 12.96 12.95 12.98 12.88 13.04 672,484 8,717,653 12.963 11.40 11.40 11.42 11.33 11.48 764,177 11.408 0.86%
2020-06-01 0 12.85 12.85 12.88 12.74 12.92 574,100 7,390,843 12.874 11.31 11.31 11.33 11.21 11.37 652,378 11.329 2.31%
2020-05-29 0 12.56 12.52 12.62 12.38 12.60 138,600 1,745,240 12.592 11.05 11.02 11.11 10.89 11.09 157,498 11.081 -0.16%
2020-05-28 0 12.58 12.56 12.66 12.54 12.74 438,885 5,542,398 12.628 11.07 11.05 11.14 11.04 11.21 498,727 11.113 -0.16%
2020-05-27 0 12.60 12.56 12.60 12.56 12.64 101,885 1,281,121 12.574 11.09 11.05 11.09 11.05 11.12 115,777 11.065 -0.16%
2020-05-26 0 12.62 12.54 12.70 12.54 12.62 634,800 7,995,636 12.596 11.11 11.04 11.18 11.04 11.11 721,355 11.084 1.12%
2020-05-25 0 12.48 12.46 12.60 12.34 12.48 797,400 9,909,012 12.427 10.98 10.96 11.09 10.86 10.98 906,125 10.936 0.65%
2020-05-22 0 12.40 12.40 12.42 12.40 12.70 654,400 8,192,572 12.519 10.91 10.91 10.93 10.91 11.18 743,627 11.017 -2.52%
2020-05-21 0 12.72 12.70 12.78 12.72 12.82 278,200 3,550,496 12.762 11.19 11.18 11.25 11.19 11.28 316,132 11.231 -0.31%
2020-05-20 0 12.76 12.70 12.86 12.76 12.80 307,600 3,925,724 12.762 11.23 11.18 11.32 11.23 11.26 349,541 11.231 0.00%
2020-05-19 0 12.76 12.72 12.82 12.74 12.84 138,090 1,764,605 12.779 11.23 11.19 11.28 11.21 11.30 156,919 11.245 0.31%
2020-05-18 0 12.72 12.68 12.72 12.64 12.78 83,800 1,065,172 12.711 11.19 11.16 11.19 11.12 11.25 95,226 11.186 0.79%
2020-05-15 0 12.62 12.62 12.74 12.62 12.78 229,200 2,901,312 12.658 11.11 11.11 11.21 11.11 11.25 260,451 11.140 -0.79%
2020-05-14 0 12.72 12.70 12.74 12.68 12.74 93,427 1,188,474 12.721 11.19 11.18 11.21 11.16 11.21 106,166 11.195 -0.78%
2020-05-13 0 12.82 12.80 12.82 12.74 12.86 676,738 8,662,558 12.800 11.28 11.26 11.28 11.21 11.32 769,011 11.265 -0.16%
2020-05-12 0 12.84 12.80 12.86 12.78 12.88 299,349 3,841,162 12.832 11.30 11.26 11.32 11.25 11.33 340,165 11.292 -0.31%
2020-05-11 0 12.88 12.86 12.92 12.82 12.96 261,800 3,379,772 12.910 11.33 11.32 11.37 11.28 11.40 297,496 11.361 0.31%
2020-05-08 0 12.84 12.78 12.84 12.76 12.86 314,800 4,034,560 12.816 11.30 11.25 11.30 11.23 11.32 357,723 11.278 0.94%
2020-05-07 0 12.72 12.72 12.74 12.62 12.72 144,710 1,834,781 12.679 11.19 11.19 11.21 11.11 11.19 164,441 11.158 0.47%
2020-05-06 0 12.66 12.64 12.72 12.40 12.70 665,600 8,407,932 12.632 11.14 11.12 11.19 10.91 11.18 756,354 11.116 2.59%
2020-05-05 0 12.34 12.30 12.36 12.26 12.34 104,800 1,289,532 12.305 10.86 10.82 10.88 10.79 10.86 119,089 10.828 0.82%
2020-05-04 0 12.24 12.22 12.40 12.24 12.60 354,840 4,353,793 12.270 10.77 10.75 10.91 10.77 11.09 403,222 10.798 -3.16%
2020-04-29 0 12.64 12.62 12.68 12.62 12.68 338,406 4,280,115 12.648 11.12 11.11 11.16 11.11 11.16 384,548 11.130 0.48%
2020-04-28 0 12.58 12.50 12.60 12.48 12.60 620,826 7,808,136 12.577 11.07 11.00 11.09 10.98 11.09 705,475 11.068 0.80%
2020-04-27 0 12.48 12.42 12.50 12.40 12.52 244,000 3,048,380 12.493 10.98 10.93 11.00 10.91 11.02 277,269 10.994 1.13%
2020-04-24 0 12.34 12.32 12.34 12.32 12.36 39,200 483,548 12.335 10.86 10.84 10.86 10.84 10.88 44,545 10.855 -0.48%
2020-04-23 0 12.40 12.32 12.40 12.40 12.46 374,200 4,646,804 12.418 10.91 10.84 10.91 10.91 10.96 425,222 10.928 0.00%
2020-04-22 0 12.40 12.36 12.44 12.22 12.40 785,654 9,657,208 12.292 10.91 10.88 10.95 10.75 10.91 892,778 10.817 1.14%
2020-04-21 0 12.26 12.24 12.30 12.22 12.42 196,200 2,407,860 12.272 10.79 10.77 10.82 10.75 10.93 222,952 10.800 -1.45%
2020-04-20 0 12.44 12.42 12.48 12.40 12.46 653,054 8,109,159 12.417 10.95 10.93 10.98 10.91 10.96 742,098 10.927 0.48%
2020-04-17 0 12.38 12.36 12.40 12.36 12.50 910,400 11,319,832 12.434 10.89 10.88 10.91 10.88 11.00 1,034,533 10.942 1.14%
2020-04-16 0 12.24 12.20 12.26 12.24 12.26 526,800 6,448,516 12.241 10.77 10.74 10.79 10.77 10.79 598,629 10.772 0.33%
2020-04-15 0 12.20 12.16 12.30 12.20 12.36 402,814 4,947,756 12.283 10.74 10.70 10.82 10.74 10.88 457,738 10.809 -1.13%
2020-04-14 0 12.34 12.30 12.36 12.24 12.36 630,302 7,757,540 12.308 10.86 10.82 10.88 10.77 10.88 716,243 10.831 0.65%
2020-04-09 0 12.26 12.24 12.30 12.18 12.26 475,200 5,812,752 12.232 10.79 10.77 10.82 10.72 10.79 539,993 10.764 0.49%
2020-04-08 0 12.20 12.16 12.20 12.18 12.26 262,800 3,210,936 12.218 10.74 10.70 10.74 10.72 10.79 298,633 10.752 -1.29%
2020-04-07 0 12.36 12.34 12.38 12.26 12.36 389,950 4,798,414 12.305 10.88 10.86 10.89 10.79 10.88 443,120 10.829 0.49%
2020-04-06 0 12.30 12.24 12.32 12.10 12.32 223,400 2,740,940 12.269 10.82 10.77 10.84 10.65 10.84 253,860 10.797 1.65%
2020-04-03 0 12.10 11.90 12.20 12.00 12.10 2,995,800 36,077,172 12.043 10.65 10.47 10.74 10.56 10.65 3,404,276 10.598 0.00%
2020-04-02 0 12.10 12.10 12.20 11.88 12.12 92,204 1,107,075 12.007 10.65 10.65 10.74 10.45 10.67 104,776 10.566 1.17%
2020-04-01 0 11.96 11.92 12.04 11.92 12.14 793,000 9,553,180 12.047 10.52 10.49 10.60 10.49 10.68 901,125 10.601 -0.33%
2020-03-31 0 12.00 11.94 12.06 11.94 12.14 318,000 3,814,496 11.995 10.56 10.51 10.61 10.51 10.68 361,359 10.556 0.50%
2020-03-30 0 11.94 11.92 12.00 11.88 12.02 741,600 8,869,356 11.960 10.51 10.49 10.56 10.45 10.58 842,717 10.525 -1.32%
2020-03-27 0 12.10 12.00 12.12 12.08 12.20 1,630,800 19,759,812 12.117 10.65 10.56 10.67 10.63 10.74 1,853,159 10.663 1.34%
2020-03-26 0 11.94 11.92 12.00 11.92 12.12 748,115 8,950,064 11.963 10.51 10.49 10.56 10.49 10.67 850,120 10.528 -1.16%
2020-03-25 0 12.08 12.04 12.08 11.98 12.10 1,256,000 15,123,404 12.041 10.63 10.60 10.63 10.54 10.65 1,427,255 10.596 3.25%
2020-03-24 0 11.70 11.64 11.74 11.52 11.76 1,788,800 20,859,240 11.661 10.30 10.24 10.33 10.14 10.35 2,032,702 10.262 3.54%
2020-03-23 0 11.30 11.32 11.74 11.28 11.46 1,870,800 21,228,324 11.347 9.944 9.962 10.33 9.927 10.08 2,125,883 9.9857 -3.75%
2020-03-20 0 11.74 11.72 11.74 11.56 11.78 1,787,643 20,931,562 11.709 10.33 10.31 10.33 10.17 10.37 2,031,387 10.304 2.26%
2020-03-19 0 11.48 11.44 11.52 11.10 11.66 1,909,341 21,699,228 11.365 10.10 10.07 10.14 9.768 10.26 2,169,679 10.001 -1.20%
2020-03-18 0 11.62 11.56 12.00 11.52 12.14 2,427,789 28,528,154 11.751 10.23 10.17 10.56 10.14 10.68 2,758,817 10.341 -3.65%
2020-03-17 0 12.06 12.00 12.12 11.74 12.26 8,183,000 98,510,920 12.038 10.61 10.56 10.67 10.33 10.79 9,298,748 10.594 0.50%
2020-03-16 0 12.00 12.02 12.04 11.96 12.56 1,098,600 13,350,536 12.152 10.56 10.58 10.60 10.52 11.05 1,248,394 10.694 -5.51%
2020-03-13 0 12.70 12.66 12.70 12.20 12.80 2,452,143 30,487,838 12.433 11.18 11.14 11.18 10.74 11.26 2,786,492 10.941 -1.24%
2020-03-12 0 12.86 12.86 12.92 12.68 12.88 2,291,317 29,321,574 12.797 11.32 11.32 11.37 11.16 11.33 2,603,737 11.261 -0.77%
2020-03-11 0 12.96 12.92 13.06 12.90 13.10 2,206,888 28,695,192 13.003 11.40 11.37 11.49 11.35 11.53 2,507,796 11.442 -0.77%
2020-03-10 0 13.06 13.00 13.14 12.76 13.16 3,600,200 46,858,444 13.016 11.49 11.44 11.56 11.23 11.58 4,091,086 11.454 2.83%
2020-03-09 0 12.70 12.68 12.82 12.66 12.88 4,840,687 61,613,169 12.728 11.18 11.16 11.28 11.14 11.33 5,500,712 11.201 -3.93%
2020-03-06 0 13.22 13.20 13.28 13.20 13.38 1,824,665 24,266,660 13.299 11.63 11.62 11.69 11.62 11.77 2,073,457 11.703 -1.78%
2020-03-05 0 13.46 13.46 13.48 13.16 13.50 3,624,526 48,507,157 13.383 11.84 11.84 11.86 11.58 11.88 4,118,728 11.777 2.59%
2020-03-04 0 13.12 13.10 13.12 12.98 13.12 1,631,890 21,311,251 13.059 11.55 11.53 11.55 11.42 11.55 1,854,397 11.492 0.77%
2020-03-03 0 13.02 12.94 13.06 13.00 13.16 2,389,970 31,230,080 13.067 11.46 11.39 11.49 11.44 11.58 2,715,841 11.499 0.46%
2020-03-02 0 12.96 12.92 12.94 12.74 13.04 1,647,600 21,290,400 12.922 11.40 11.37 11.39 11.21 11.48 1,872,249 11.372 3.02%
2020-02-28 0 12.58 12.56 12.70 12.58 12.86 2,743,710 34,814,563 12.689 11.07 11.05 11.18 11.07 11.32 3,117,814 11.166 -3.97%
2020-02-27 0 13.10 12.94 13.10 12.84 13.10 2,349,550 30,586,823 13.018 11.53 11.39 11.53 11.30 11.53 2,669,910 11.456 1.24%
2020-02-26 0 12.94 12.90 13.00 12.78 13.04 4,028,267 52,057,861 12.923 11.39 11.35 11.44 11.25 11.48 4,577,519 11.373 -0.15%
2020-02-25 0 12.96 12.90 13.00 12.80 12.98 2,151,492 27,776,840 12.911 11.40 11.35 11.44 11.26 11.42 2,444,847 11.361 -0.61%
2020-02-24 0 13.04 13.00 13.08 12.98 13.14 3,069,200 39,987,376 13.029 11.48 11.44 11.51 11.42 11.56 3,487,684 11.465 -1.06%
2020-02-21 0 13.18 13.10 13.22 13.16 13.30 1,747,740 23,080,858 13.206 11.60 11.53 11.63 11.58 11.70 1,986,044 11.622 -0.45%
2020-02-20 0 13.24 13.22 13.28 13.06 13.30 1,818,060 23,944,263 13.170 11.65 11.63 11.69 11.49 11.70 2,065,952 11.590 1.53%
2020-02-19 0 13.04 13.00 13.10 12.98 13.12 3,300,792 43,110,662 13.061 11.48 11.44 11.53 11.42 11.55 3,750,853 11.494 0.46%
2020-02-18 0 12.98 12.96 12.98 12.96 13.08 1,496,527 19,469,475 13.010 11.42 11.40 11.42 11.40 11.51 1,700,578 11.449 -1.07%
2020-02-17 0 13.12 13.10 13.20 12.94 13.16 3,179,200 41,546,952 13.068 11.55 11.53 11.62 11.39 11.58 3,612,682 11.500 1.39%
2020-02-14 0 12.94 12.92 12.96 12.84 12.98 2,535,691 32,750,340 12.916 11.39 11.37 11.40 11.30 11.42 2,881,431 11.366 0.62%
2020-02-13 0 12.86 12.66 12.88 12.86 13.00 1,233,200 15,971,940 12.952 11.32 11.14 11.33 11.32 11.44 1,401,346 11.398 -0.62%
2020-02-12 0 12.94 12.90 12.96 12.84 12.94 2,060,725 26,634,176 12.925 11.39 11.35 11.40 11.30 11.39 2,341,704 11.374 0.47%
2020-02-11 0 12.88 12.86 12.92 12.76 12.96 648,488 8,354,538 12.883 11.33 11.32 11.37 11.23 11.40 736,909 11.337 1.42%
2020-02-10 0 12.70 12.68 13.00 12.50 12.76 2,891,327 36,736,327 12.706 11.18 11.16 11.44 11.00 11.23 3,285,558 11.181 -0.31%
2020-02-07 0 12.74 12.70 12.76 12.64 12.74 4,339,377 55,103,551 12.698 11.21 11.18 11.23 11.12 11.21 4,931,049 11.175 -0.31%
2020-02-06 0 12.78 12.74 12.86 12.62 12.86 1,216,774 15,487,737 12.729 11.25 11.21 11.32 11.11 11.32 1,382,681 11.201 1.59%
2020-02-05 0 12.58 12.56 12.58 12.46 12.70 4,010,850 50,514,565 12.594 11.07 11.05 11.07 10.96 11.18 4,557,728 11.083 0.96%
2020-02-04 0 12.46 12.40 12.46 12.04 12.48 2,967,542 36,780,220 12.394 10.96 10.91 10.96 10.60 10.98 3,372,165 10.907 4.18%
2020-02-03 0 11.96 11.96 12.00 11.90 12.34 4,154,802 49,936,812 12.019 10.52 10.52 10.56 10.47 10.86 4,721,307 10.577 -1.97%
2020-01-31 0 12.20 12.18 12.22 12.20 12.42 1,105,586 13,565,481 12.270 10.74 10.72 10.75 10.74 10.93 1,256,332 10.798 0.33%
2020-01-30 0 12.16 12.16 12.22 12.12 12.54 1,990,600 24,515,752 12.316 10.70 10.70 10.75 10.67 11.04 2,262,017 10.838 -3.03%
2020-01-29 0 12.54 12.50 12.60 12.52 12.68 2,281,943 28,664,305 12.561 11.04 11.00 11.09 11.02 11.16 2,593,085 11.054 -4.42%
2020-01-24 0 13.12 13.10 13.14 13.08 13.14 526,000 6,900,820 13.119 11.55 11.53 11.56 11.51 11.56 597,720 11.545 0.31%
2020-01-23 0 13.08 13.06 13.14 12.98 13.38 6,794,915 89,677,420 13.198 11.51 11.49 11.56 11.42 11.77 7,721,398 11.614 -2.82%
2020-01-22 0 13.46 13.44 13.50 13.24 13.50 3,252,000 43,721,188 13.444 11.84 11.83 11.88 11.65 11.88 3,695,409 11.831 0.45%
2020-01-21 0 13.40 13.40 13.42 13.40 13.64 1,631,200 22,022,880 13.501 11.79 11.79 11.81 11.79 12.00 1,853,613 11.881 -2.33%
2020-01-20 0 13.72 13.70 13.74 13.70 13.76 1,310,357 17,986,683 13.727 12.07 12.06 12.09 12.06 12.11 1,489,024 12.080 0.00%
2020-01-17 0 13.72 13.68 13.78 13.66 13.78 312,200 4,274,028 13.690 12.07 12.04 12.13 12.02 12.13 354,768 12.047 0.29%
2020-01-16 0 13.68 13.66 13.78 13.66 13.74 417,542 5,717,991 13.694 12.04 12.02 12.13 12.02 12.09 474,474 12.051 -0.44%
2020-01-15 0 13.74 13.72 13.76 13.72 13.88 2,881,800 39,598,412 13.741 12.09 12.07 12.11 12.07 12.21 3,274,732 12.092 -0.43%
2020-01-14 0 13.80 13.80 13.86 13.80 13.98 691,331 9,605,578 13.894 12.14 12.14 12.20 12.14 12.30 785,594 12.227 -0.43%
2020-01-13 0 13.86 13.86 13.90 13.78 13.92 6,595,083 91,291,145 13.842 12.20 12.20 12.23 12.13 12.25 7,494,319 12.181 0.43%
2020-01-10 0 13.80 13.78 13.82 13.78 13.80 923,200 12,729,300 13.788 12.14 12.13 12.16 12.13 12.14 1,049,078 12.134 -0.14%
2020-01-09 0 13.82 13.76 13.82 13.74 13.82 430,200 5,931,928 13.789 12.16 12.11 12.16 12.09 12.16 488,858 12.134 1.47%
2020-01-08 0 13.62 13.62 13.70 13.60 13.70 399,200 5,446,336 13.643 11.99 11.99 12.06 11.97 12.06 453,631 12.006 -0.87%
2020-01-07 0 13.74 13.70 13.78 13.72 13.80 434,195 5,975,855 13.763 12.09 12.06 12.13 12.07 12.14 493,397 12.112 0.29%
2020-01-06 0 13.70 13.64 13.72 13.58 13.80 714,565 9,802,872 13.719 12.06 12.00 12.07 11.95 12.14 811,996 12.073 -0.58%
2020-01-03 0 13.78 13.76 13.80 13.76 13.90 595,200 8,226,544 13.821 12.13 12.11 12.14 12.11 12.23 676,355 12.163 -0.72%
2020-01-02 0 13.88 13.82 13.88 13.76 13.90 1,458,619 20,215,241 13.859 12.21 12.16 12.21 12.11 12.23 1,657,501 12.196 1.61%
2019-12-31 0 13.66 13.64 13.66 13.64 13.66 253,400 3,459,044 13.651 12.02 12.00 12.02 12.00 12.02 287,951 12.013 0.00%
2019-12-30 0 13.66 13.66 13.70 13.48 13.68 350,864 4,785,690 13.640 12.02 12.02 12.06 11.86 12.04 398,704 12.003 0.89%
2019-12-27 0 13.54 13.54 13.62 13.52 13.64 277,400 3,763,556 13.567 11.92 11.92 11.99 11.90 12.00 315,223 11.939 0.89%
2019-12-24 0 13.42 13.40 13.48 13.38 13.42 502,600 6,740,392 13.411 11.81 11.79 11.86 11.77 11.81 571,129 11.802 0.15%
2019-12-23 0 13.40 13.38 13.42 13.40 13.56 584,115 7,850,779 13.440 11.79 11.77 11.81 11.79 11.93 663,759 11.828 -1.03%
2019-12-20 0 13.54 13.50 13.54 13.52 13.60 375,350 5,082,980 13.542 11.92 11.88 11.92 11.90 11.97 426,529 11.917 0.22%
2019-12-19 0 13.84 13.84 13.88 13.84 13.92 362,468 5,025,291 13.864 11.89 11.89 11.92 11.89 11.96 421,951 11.910 -0.57%
2019-12-18 0 13.92 13.88 13.92 13.88 13.96 739,542 10,294,044 13.919 11.96 11.92 11.96 11.92 11.99 860,906 11.957 0.00%
2019-12-17 0 13.92 13.88 13.94 13.74 13.98 1,942,200 26,991,808 13.898 11.96 11.92 11.97 11.80 12.01 2,260,927 11.938 1.46%
2019-12-16 0 13.72 13.72 13.80 13.68 13.74 358,922 4,925,003 13.722 11.79 11.79 11.85 11.75 11.80 417,823 11.787 -0.44%
2019-12-13 0 13.78 13.66 13.80 13.58 13.80 1,835,938 25,179,646 13.715 11.84 11.73 11.85 11.67 11.85 2,137,227 11.781 2.23%
2019-12-12 0 13.48 13.48 13.50 13.48 13.56 234,481 3,166,927 13.506 11.58 11.58 11.60 11.58 11.65 272,961 11.602 -0.44%
2019-12-11 0 13.54 13.50 13.54 13.46 13.58 285,400 3,853,632 13.503 11.63 11.60 11.63 11.56 11.67 332,236 11.599 0.45%
2019-12-10 0 13.48 13.44 13.50 13.44 13.48 22,000 296,128 13.460 11.58 11.55 11.60 11.55 11.58 25,610 11.563 0.15%
2019-12-09 0 13.46 13.46 13.48 13.46 13.52 257,400 3,466,312 13.467 11.56 11.56 11.58 11.56 11.61 299,641 11.568 -0.44%
2019-12-06 0 13.52 13.50 13.52 13.42 13.52 1,716,038 23,091,213 13.456 11.61 11.60 11.61 11.53 11.61 1,997,651 11.559 0.75%
2019-12-05 0 13.42 13.40 13.44 13.34 13.42 1,037,922 13,893,037 13.385 11.53 11.51 11.55 11.46 11.53 1,208,252 11.498 0.75%
2019-12-04 0 13.32 13.30 13.34 13.24 13.32 289,600 3,854,356 13.309 11.44 11.43 11.46 11.37 11.44 337,125 11.433 -0.15%
2019-12-03 0 13.34 13.32 13.34 13.20 13.34 303,000 4,029,636 13.299 11.46 11.44 11.46 11.34 11.46 352,724 11.424 0.45%
2019-12-02 0 13.28 13.26 13.30 13.26 13.32 1,208,442 16,064,819 13.294 11.41 11.39 11.43 11.39 11.44 1,406,755 11.420 0.30%
2019-11-29 0 13.24 13.24 13.28 13.20 13.42 819,800 10,894,504 13.289 11.37 11.37 11.41 11.34 11.53 954,334 11.416 -1.34%
2019-11-28 0 13.42 13.42 13.46 13.42 13.52 316,000 4,248,772 13.445 11.53 11.53 11.56 11.53 11.61 367,858 11.550 -0.74%
2019-11-27 0 13.52 13.48 13.60 13.48 13.52 1,295,400 17,486,864 13.499 11.61 11.58 11.68 11.58 11.61 1,507,983 11.596 0.00%
2019-11-26 0 13.52 13.50 13.52 13.50 13.56 2,814,200 38,051,116 13.521 11.61 11.60 11.61 11.60 11.65 3,276,028 11.615 0.00%
2019-11-25 0 13.52 13.50 13.52 13.40 13.52 1,099,016 14,824,697 13.489 11.61 11.60 11.61 11.51 11.61 1,279,372 11.587 1.05%
2019-11-22 0 13.38 13.36 13.70 13.32 13.60 1,405,200 18,897,856 13.449 11.49 11.48 11.77 11.44 11.68 1,635,802 11.553 -0.89%
2019-11-21 0 13.50 13.50 13.68 13.48 13.56 1,365,046 18,435,622 13.505 11.60 11.60 11.75 11.58 11.65 1,589,059 11.602 -1.03%
2019-11-20 0 13.64 13.60 13.64 13.60 13.70 839,341 11,457,341 13.650 11.72 11.68 11.72 11.68 11.77 977,082 11.726 -0.87%
2019-11-19 0 13.76 13.74 13.78 13.64 13.76 353,800 4,856,472 13.727 11.82 11.80 11.84 11.72 11.82 411,861 11.792 0.58%
2019-11-18 0 13.68 13.66 13.68 13.54 13.68 479,000 6,527,244 13.627 11.75 11.73 11.75 11.63 11.75 557,607 11.706 0.74%
2019-11-15 0 13.58 13.56 13.60 13.54 13.64 507,600 6,890,264 13.574 11.67 11.65 11.68 11.63 11.72 590,900 11.661 -0.29%
2019-11-14 0 13.62 13.58 13.64 13.50 13.64 1,042,924 14,190,090 13.606 11.70 11.67 11.72 11.60 11.72 1,214,075 11.688 0.15%
2019-11-13 0 13.60 13.56 13.64 13.56 13.62 744,616 10,121,292 13.593 11.68 11.65 11.72 11.65 11.70 866,812 11.676 -0.29%
2019-11-12 0 13.64 13.62 13.66 13.56 13.68 785,478 10,699,273 13.621 11.72 11.70 11.73 11.65 11.75 914,380 11.701 0.00%
2019-11-11 0 13.64 13.62 13.68 13.62 13.76 738,411 10,111,674 13.694 11.72 11.70 11.75 11.70 11.82 859,589 11.763 -1.73%
2019-11-08 0 13.88 13.84 13.98 13.84 14.02 873,710 12,204,792 13.969 11.92 11.89 12.01 11.89 12.04 1,017,091 12.000 -0.72%
2019-11-07 0 13.98 13.98 14.02 13.88 14.04 717,419 10,012,070 13.956 12.01 12.01 12.04 11.92 12.06 835,152 11.988 0.58%
2019-11-06 0 13.90 13.90 13.92 13.90 13.98 1,612,400 22,505,728 13.958 11.94 11.94 11.96 11.94 12.01 1,877,005 11.990 -0.57%
2019-11-05 0 13.98 13.94 13.98 13.88 14.08 1,184,808 16,546,194 13.965 12.01 11.97 12.01 11.92 12.10 1,379,243 11.997 0.29%
2019-11-04 0 13.94 13.92 13.94 13.86 13.94 699,281 9,718,217 13.897 11.97 11.96 11.97 11.91 11.97 814,037 11.938 0.87%
2019-11-01 0 13.82 13.76 13.82 13.52 13.82 785,940 10,765,220 13.697 11.87 11.82 11.87 11.61 11.87 914,918 11.766 1.92%
2019-10-31 0 13.56 13.54 13.58 13.52 13.58 891,000 12,073,024 13.550 11.65 11.63 11.67 11.61 11.67 1,037,219 11.640 0.44%
2019-10-30 0 13.50 13.52 13.60 13.50 13.88 783,800 10,624,760 13.555 11.60 11.61 11.68 11.60 11.92 912,427 11.645 -1.03%
2019-10-29 0 13.64 13.60 13.66 13.60 13.66 810,800 11,053,172 13.632 11.72 11.68 11.73 11.68 11.73 943,857 11.711 0.15%
2019-10-28 0 13.62 13.60 13.66 13.56 13.66 2,816,472 38,346,099 13.615 11.70 11.68 11.73 11.65 11.73 3,278,673 11.696 0.59%
2019-10-25 0 13.54 13.54 13.56 13.44 13.60 426,800 5,782,780 13.549 11.63 11.63 11.65 11.55 11.68 496,841 11.639 -0.29%
2019-10-24 0 13.58 13.56 13.58 13.52 13.64 341,800 4,640,228 13.576 11.67 11.65 11.67 11.61 11.72 397,892 11.662 0.15%
2019-10-23 0 13.56 13.52 13.58 13.50 13.64 732,078 9,923,104 13.555 11.65 11.61 11.67 11.60 11.72 852,217 11.644 -0.59%
2019-10-22 0 13.64 13.60 13.64 13.56 13.64 767,310 10,435,429 13.600 11.72 11.68 11.72 11.65 11.72 893,230 11.683 0.44%
2019-10-21 0 13.58 13.58 13.64 13.52 13.62 197,830 2,690,693 13.601 11.67 11.67 11.72 11.61 11.70 230,295 11.684 0.44%
2019-10-18 0 13.52 13.52 13.56 13.52 13.78 1,293,000 17,556,448 13.578 11.61 11.61 11.65 11.61 11.84 1,505,190 11.664 -1.74%
2019-10-17 0 13.76 13.72 13.78 13.68 13.78 1,083,494 14,904,845 13.756 11.82 11.79 11.84 11.75 11.84 1,261,302 11.817 0.29%
2019-10-16 0 13.72 13.68 13.72 13.70 13.88 412,800 5,677,596 13.754 11.79 11.75 11.79 11.77 11.92 480,543 11.815 -0.15%
2019-10-15 0 13.74 13.72 13.80 13.72 13.80 815,932 11,227,699 13.761 11.80 11.79 11.85 11.79 11.85 949,832 11.821 -0.43%
2019-10-14 0 13.80 13.74 13.80 13.70 13.86 1,598,859 22,021,306 13.773 11.85 11.80 11.85 11.77 11.91 1,861,242 11.832 1.32%
2019-10-11 0 13.62 13.58 13.64 13.46 13.66 391,078 5,308,247 13.573 11.70 11.67 11.72 11.56 11.73 455,256 11.660 1.64%
2019-10-10 0 13.40 13.40 13.44 13.36 13.44 459,600 6,161,268 13.406 11.51 11.51 11.55 11.48 11.55 535,023 11.516 0.15%
2019-10-09 0 13.38 13.34 13.42 13.24 13.42 2,513,200 33,604,060 13.371 11.49 11.46 11.53 11.37 11.53 2,925,632 11.486 0.45%
2019-10-08 0 13.32 13.32 13.40 13.18 13.46 1,014,630 13,594,983 13.399 11.44 11.44 11.51 11.32 11.56 1,181,137 11.510 1.37%
2019-10-04 0 13.14 13.14 13.18 13.12 13.20 452,800 5,956,092 13.154 11.29 11.29 11.32 11.27 11.34 527,107 11.300 -0.15%
2019-10-03 0 13.16 13.16 13.18 13.12 13.20 460,200 6,051,200 13.149 11.30 11.30 11.32 11.27 11.34 535,722 11.295 -0.45%
2019-10-02 0 13.22 13.22 13.36 13.22 13.28 323,866 4,284,428 13.229 11.36 11.36 11.48 11.36 11.41 377,014 11.364 -0.30%
2019-09-30 0 13.26 13.26 13.40 13.24 13.38 1,847,849 24,635,848 13.332 11.39 11.39 11.51 11.37 11.49 2,151,093 11.453 -0.90%
2019-09-27 0 13.38 13.36 13.42 13.36 13.44 896,700 11,993,100 13.375 11.49 11.48 11.53 11.48 11.55 1,043,854 11.489 -0.45%
2019-09-26 0 13.44 13.32 13.52 13.40 13.50 373,600 5,022,240 13.443 11.55 11.44 11.61 11.51 11.60 434,910 11.548 0.30%
2019-09-25 0 13.40 13.38 13.50 13.38 13.44 376,842 5,059,251 13.425 11.51 11.49 11.60 11.49 11.55 438,684 11.533 -0.30%
2019-09-24 0 13.44 13.40 13.44 13.42 13.50 767,378 10,318,874 13.447 11.55 11.51 11.55 11.53 11.60 893,310 11.551 0.30%
2019-09-23 0 13.40 13.38 13.42 13.36 13.52 456,800 6,116,940 13.391 11.51 11.49 11.53 11.48 11.61 531,764 11.503 -1.03%
2019-09-20 0 13.54 13.50 13.52 13.52 13.66 587,416 7,971,816 13.571 11.63 11.60 11.61 11.61 11.73 683,815 11.658 0.15%
2019-09-19 0 13.52 13.50 13.52 13.48 13.58 701,400 9,494,104 13.536 11.61 11.60 11.61 11.58 11.67 816,504 11.628 0.00%
2019-09-18 0 13.52 13.50 13.60 13.48 13.62 232,400 3,143,764 13.527 11.61 11.60 11.68 11.58 11.70 270,538 11.620 0.75%
2019-09-17 0 13.42 13.42 13.48 13.38 13.58 587,800 7,901,368 13.442 11.53 11.53 11.58 11.49 11.67 684,262 11.547 -1.47%
2019-09-16 0 13.62 13.56 13.64 13.56 13.68 2,031,400 27,695,384 13.634 11.70 11.65 11.72 11.65 11.75 2,364,766 11.712 -0.44%
2019-09-13 0 13.68 13.68 13.72 13.64 13.70 371,200 5,074,696 13.671 11.75 11.75 11.79 11.72 11.77 432,116 11.744 0.00%
2019-09-12 0 13.68 13.66 13.70 13.58 13.70 750,400 10,242,884 13.650 11.75 11.73 11.77 11.67 11.77 873,545 11.726 1.18%
2019-09-11 0 13.52 13.50 13.54 13.46 13.62 1,547,233 20,944,146 13.537 11.61 11.60 11.63 11.56 11.70 1,801,144 11.628 -0.44%
2019-09-10 0 13.58 13.54 13.58 13.54 13.72 546,800 7,429,928 13.588 11.67 11.63 11.67 11.63 11.79 636,533 11.672 -0.73%
2019-09-09 0 13.68 13.64 13.68 13.66 13.78 1,524,126 20,868,848 13.692 11.75 11.72 11.75 11.73 11.84 1,774,245 11.762 0.00%
2019-09-06 0 13.68 13.66 13.68 13.58 13.68 2,635,287 35,936,240 13.637 11.75 11.73 11.75 11.67 11.75 3,067,754 11.714 1.48%
2019-09-04 0 13.48 13.46 13.48 13.34 13.48 2,189,826 29,381,531 13.417 11.58 11.56 11.58 11.46 11.58 2,549,190 11.526 1.51%
2019-09-03 0 13.28 13.28 13.32 13.28 13.40 2,026,100 26,953,916 13.303 11.41 11.41 11.44 11.41 11.51 2,358,596 11.428 -0.60%
2019-09-02 0 13.36 13.32 13.36 13.18 13.36 494,085 6,572,084 13.302 11.48 11.44 11.48 11.32 11.48 575,168 11.426 0.91%
2019-08-30 0 13.24 13.24 13.26 13.16 13.26 893,800 11,808,624 13.212 11.37 11.37 11.39 11.30 11.39 1,040,478 11.349 0.46%
2019-08-29 0 13.18 13.18 13.28 13.04 13.20 533,600 7,022,464 13.161 11.32 11.32 11.41 11.20 11.34 621,167 11.305 0.30%
2019-08-28 0 13.14 13.14 13.16 13.14 13.24 734,600 9,682,256 13.180 11.29 11.29 11.30 11.29 11.37 855,153 11.322 -0.30%
2019-08-27 0 13.18 13.18 13.24 13.14 13.34 2,292,284 30,423,700 13.272 11.32 11.32 11.37 11.29 11.46 2,668,462 11.401 0.15%
2019-08-26 0 13.16 13.14 13.16 13.04 13.18 2,582,469 33,877,909 13.118 11.30 11.29 11.30 11.20 11.32 3,006,269 11.269 -1.50%
2019-08-23 0 13.36 13.22 13.36 13.20 13.36 1,059,000 14,123,864 13.337 11.48 11.36 11.48 11.34 11.48 1,232,789 11.457 1.06%
2019-08-22 0 13.22 13.10 13.22 13.16 13.28 712,600 9,419,348 13.218 11.36 11.25 11.36 11.30 11.41 829,542 11.355 0.00%
2019-08-21 0 13.22 13.10 13.22 13.18 13.22 719,200 9,491,068 13.197 11.36 11.25 11.36 11.32 11.36 837,225 11.336 0.15%
2019-08-20 0 13.20 13.10 13.20 13.18 13.22 398,295 5,255,882 13.196 11.34 11.25 11.34 11.32 11.36 463,658 11.336 0.30%
2019-08-19 0 13.16 13.16 13.18 12.98 13.18 2,561,000 33,488,864 13.076 11.30 11.30 11.32 11.15 11.32 2,981,277 11.233 1.54%
2019-08-16 0 12.96 12.88 12.98 12.86 13.02 797,950 10,341,295 12.960 11.13 11.06 11.15 11.05 11.18 928,899 11.133 0.62%
2019-08-15 0 12.88 12.84 12.88 12.68 12.88 603,600 7,724,220 12.797 11.06 11.03 11.06 10.89 11.06 702,655 10.993 0.31%
2019-08-14 0 12.84 12.84 12.86 12.84 12.98 2,136,432 27,577,481 12.908 11.03 11.03 11.05 11.03 11.15 2,487,034 11.089 0.63%
2019-08-13 0 12.76 12.76 12.80 12.76 12.88 2,186,983 27,967,498 12.788 10.96 10.96 11.00 10.96 11.06 2,545,881 10.985 -1.09%
2019-08-12 0 12.90 12.82 12.90 12.76 12.92 135,000 1,736,208 12.861 11.08 11.01 11.08 10.96 11.10 157,154 11.048 1.42%
2019-08-09 0 12.72 12.70 12.72 12.68 12.82 143,800 1,828,876 12.718 10.93 10.91 10.93 10.89 11.01 167,399 10.925 -0.31%
2019-08-08 0 12.76 12.72 12.78 12.68 12.78 1,827,600 23,254,544 12.724 10.96 10.93 10.98 10.89 10.98 2,127,521 10.930 0.95%
2019-08-07 0 12.64 12.60 12.64 12.58 12.80 3,239,675 40,927,212 12.633 10.86 10.82 10.86 10.81 11.00 3,771,326 10.852 -0.16%
2019-08-06 0 12.66 12.62 12.70 12.44 12.68 2,622,614 32,898,861 12.544 10.88 10.84 10.91 10.69 10.89 3,053,002 10.776 -0.47%
2019-08-05 0 12.72 12.72 12.76 12.72 12.92 2,733,301 34,907,682 12.771 10.93 10.93 10.96 10.93 11.10 3,181,853 10.971 -1.55%
2019-08-02 0 12.92 12.92 12.96 12.86 13.02 1,143,219 14,782,127 12.930 11.10 11.10 11.13 11.05 11.18 1,330,829 11.107 -1.82%
2019-08-01 0 13.16 13.14 13.18 13.12 13.28 728,200 9,581,832 13.158 11.30 11.29 11.32 11.27 11.41 847,702 11.303 -1.20%
2019-07-31 0 13.32 13.30 13.32 13.26 13.50 1,252,385 16,663,398 13.305 11.44 11.43 11.44 11.39 11.60 1,457,909 11.430 -0.75%
2019-07-30 0 13.42 13.42 13.46 13.42 13.52 686,491 9,234,235 13.451 11.53 11.53 11.56 11.53 11.61 799,149 11.555 0.15%
2019-07-29 0 13.40 13.36 13.42 13.34 13.40 931,547 12,462,000 13.378 11.51 11.48 11.53 11.46 11.51 1,084,420 11.492 0.30%
2019-07-26 0 13.36 13.36 13.38 13.32 13.44 350,364 4,685,975 13.375 11.48 11.48 11.49 11.44 11.55 407,861 11.489 -0.15%
2019-07-25 0 13.38 13.36 13.38 13.22 13.38 702,528 9,329,945 13.281 11.49 11.48 11.49 11.36 11.49 817,817 11.408 1.06%
2019-07-24 0 13.24 13.22 13.26 13.22 13.34 1,246,793 16,551,527 13.275 11.37 11.36 11.39 11.36 11.46 1,451,400 11.404 0.61%
2019-07-23 0 13.16 13.14 13.18 13.12 13.20 647,871 8,525,303 13.159 11.30 11.29 11.32 11.27 11.34 754,191 11.304 0.15%
2019-07-22 0 13.14 13.14 13.18 13.14 13.26 615,368 8,121,628 13.198 11.29 11.29 11.32 11.29 11.39 716,354 11.337 -0.61%
2019-07-19 0 13.22 13.18 13.24 13.12 13.24 432,803 5,705,943 13.184 11.36 11.32 11.37 11.27 11.37 503,829 11.325 1.23%
2019-07-18 0 13.06 13.06 13.10 13.04 13.08 431,287 5,634,188 13.064 11.22 11.22 11.25 11.20 11.24 502,064 11.222 -0.31%
2019-07-17 0 13.10 13.10 13.12 13.04 13.12 46,000 601,904 13.085 11.25 11.25 11.27 11.20 11.27 53,549 11.240 -0.30%
2019-07-16 0 13.14 13.12 13.18 13.12 13.24 833,097 10,956,864 13.152 11.29 11.27 11.32 11.27 11.37 969,814 11.298 -0.76%
2019-07-15 0 13.24 13.24 13.26 13.00 13.32 651,853 8,609,529 13.208 11.37 11.37 11.39 11.17 11.44 758,826 11.346 0.00%
2019-07-12 0 13.24 13.12 13.28 13.18 13.30 718,000 9,507,792 13.242 11.37 11.27 11.41 11.32 11.43 835,828 11.375 0.91%
2019-07-11 0 13.12 13.12 13.20 13.12 13.30 270,058 3,557,706 13.174 11.27 11.27 11.34 11.27 11.43 314,376 11.317 0.00%
2019-07-10 0 13.12 13.08 13.14 13.08 13.20 191,600 2,514,272 13.123 11.27 11.24 11.29 11.24 11.34 223,043 11.273 0.15%
2019-07-09 0 13.10 13.06 13.12 13.08 13.18 285,985 3,749,832 13.112 11.25 11.22 11.27 11.24 11.32 332,917 11.264 -0.61%
2019-07-08 0 13.18 13.16 13.26 13.06 13.40 471,400 6,202,200 13.157 11.32 11.30 11.39 11.22 11.51 548,760 11.302 -1.79%
2019-07-05 0 13.42 13.38 13.44 13.34 13.44 842,000 11,270,620 13.386 11.53 11.49 11.55 11.46 11.55 980,178 11.499 0.30%
2019-07-04 0 13.38 13.36 13.40 13.30 13.44 991,800 13,268,408 13.378 11.49 11.48 11.51 11.43 11.55 1,154,561 11.492 0.00%
2019-07-03 0 13.38 13.38 13.42 13.34 13.52 725,646 9,754,071 13.442 11.49 11.49 11.53 11.46 11.61 844,729 11.547 -1.04%
2019-07-02 0 13.52 13.48 13.52 13.48 13.54 4,817,961 65,067,873 13.505 11.61 11.58 11.61 11.58 11.63 5,608,619 11.601 2.58%
2019-06-28 0 13.18 13.14 13.22 13.08 13.18 1,204,700 15,776,080 13.095 11.32 11.29 11.36 11.24 11.32 1,402,399 11.249 0.00%
2019-06-27 0 13.18 13.18 13.20 13.06 13.24 1,748,945 23,058,037 13.184 11.32 11.32 11.34 11.22 11.37 2,035,958 11.325 1.54%
2019-06-26 0 12.98 12.94 13.02 12.94 13.04 718,547 9,331,865 12.987 11.15 11.12 11.18 11.12 11.20 836,465 11.156 -0.31%
2019-06-25 0 13.02 13.02 13.06 12.88 13.14 954,481 12,438,306 13.031 11.18 11.18 11.22 11.06 11.29 1,111,117 11.194 -1.36%
2019-06-24 0 13.20 13.18 13.22 13.10 13.24 2,137,943 28,155,510 13.169 11.34 11.32 11.36 11.25 11.37 2,488,793 11.313 0.30%
2019-06-21 0 13.16 13.10 13.16 13.14 13.28 4,595,509 60,602,268 13.187 11.30 11.25 11.30 11.29 11.41 5,349,661 11.328 -0.45%
2019-06-20 0 13.22 13.22 13.26 12.86 13.26 3,145,709 41,170,454 13.088 11.36 11.36 11.39 11.05 11.39 3,661,940 11.243 2.96%
2019-06-19 0 12.84 12.80 12.84 12.76 12.96 829,459 10,672,897 12.867 11.03 11.00 11.03 10.96 11.13 965,579 11.053 2.23%
2019-06-18 0 12.56 12.54 12.58 12.50 12.60 715,333 8,993,509 12.572 10.79 10.77 10.81 10.74 10.82 832,724 10.800 0.16%
2019-06-17 0 12.54 12.50 12.56 12.50 12.62 476,235 5,979,519 12.556 10.77 10.74 10.79 10.74 10.84 554,388 10.786 0.16%
2019-06-14 0 12.52 12.46 12.58 12.50 12.62 162,609 2,044,036 12.570 10.76 10.70 10.81 10.74 10.84 189,294 10.798 -0.79%
2019-06-13 0 12.62 12.58 12.66 12.44 12.70 2,653,400 33,339,368 12.565 10.84 10.81 10.88 10.69 10.91 3,088,840 10.793 0.16%
2019-06-12 0 12.60 12.50 12.62 12.54 12.62 793,386 9,990,443 12.592 10.82 10.74 10.84 10.77 10.84 923,586 10.817 -0.63%
2019-06-11 0 12.68 12.66 12.70 12.46 12.70 2,011,724 25,355,321 12.604 10.89 10.88 10.91 10.70 10.91 2,341,861 10.827 2.42%
2019-06-10 0 12.38 12.28 12.40 12.26 12.42 1,260,483 15,603,318 12.379 10.63 10.55 10.65 10.53 10.67 1,467,336 10.634 1.14%
2019-06-06 0 12.24 12.16 12.24 12.16 12.28 1,264,000 15,451,760 12.224 10.51 10.45 10.51 10.45 10.55 1,471,430 10.501 -0.33%
2019-06-05 0 12.28 12.24 12.28 12.22 12.34 1,052,400 12,934,304 12.290 10.55 10.51 10.55 10.50 10.60 1,225,106 10.558 0.16%
2019-06-04 0 12.26 12.22 12.26 12.18 12.30 241,507 2,954,061 12.232 10.53 10.50 10.53 10.46 10.57 281,140 10.507 -0.16%
2019-06-03 0 12.28 12.26 12.30 12.22 12.40 621,000 7,631,096 12.288 10.55 10.53 10.57 10.50 10.65 722,910 10.556 0.66%
2019-05-31 0 12.20 12.18 12.24 12.18 12.40 1,645,400 20,138,588 12.239 10.48 10.46 10.51 10.46 10.65 1,915,421 10.514 -0.65%
2019-05-30 0 12.28 12.24 12.32 12.18 12.34 588,618 7,225,038 12.275 10.55 10.51 10.58 10.46 10.60 685,214 10.544 -0.32%
2019-05-29 0 12.32 12.28 12.32 12.22 12.46 391,328 4,812,505 12.298 10.58 10.55 10.58 10.50 10.70 455,547 10.564 0.49%
2019-05-28 0 12.26 12.26 12.30 12.22 12.40 3,098,586 38,191,157 12.325 10.53 10.53 10.57 10.50 10.65 3,607,084 10.588 0.33%
2019-05-27 0 12.22 12.20 12.22 11.98 12.28 1,497,800 18,259,624 12.191 10.50 10.48 10.50 10.29 10.55 1,743,599 10.472 0.83%
2019-05-24 0 12.12 12.12 12.16 12.12 12.26 1,152,088 13,989,828 12.143 10.41 10.41 10.45 10.41 10.53 1,341,153 10.431 0.33%
2019-05-23 0 12.08 12.06 12.10 12.00 12.24 2,087,200 25,174,684 12.061 10.38 10.36 10.39 10.31 10.51 2,429,723 10.361 -1.31%
2019-05-22 0 12.24 12.20 12.26 12.18 12.32 970,451 11,892,951 12.255 10.51 10.48 10.53 10.46 10.58 1,129,708 10.527 0.00%
2019-05-21 0 12.24 12.22 12.26 12.18 12.42 1,306,400 16,040,252 12.278 10.51 10.50 10.53 10.46 10.67 1,520,789 10.547 0.49%
2019-05-20 0 12.18 12.16 12.20 12.12 12.36 2,990,692 36,429,158 12.181 10.46 10.45 10.48 10.41 10.62 3,481,484 10.464 -0.98%
2019-05-17 0 12.30 12.28 12.34 12.28 12.50 876,589 10,820,428 12.344 10.57 10.55 10.60 10.55 10.74 1,020,443 10.604 -1.60%
2019-05-16 0 12.50 12.46 12.50 12.40 12.54 1,917,309 23,924,377 12.478 10.74 10.70 10.74 10.65 10.77 2,231,952 10.719 0.64%
2019-05-15 0 12.42 12.38 12.46 12.28 12.56 3,880,604 48,009,434 12.372 10.67 10.63 10.70 10.55 10.79 4,517,436 10.628 1.80%
2019-05-14 0 12.20 12.18 12.30 12.04 12.30 5,791,995 70,710,899 12.208 10.48 10.46 10.57 10.34 10.57 6,742,498 10.487 -1.45%
2019-05-10 0 12.38 12.32 12.42 12.00 12.48 7,817,250 96,229,003 12.310 10.63 10.58 10.67 10.31 10.72 9,100,111 10.574 3.34%
2019-05-09 0 11.98 11.98 12.02 11.96 12.26 2,590,800 31,309,480 12.085 10.29 10.29 10.33 10.27 10.53 3,015,967 10.381 -2.28%
2019-05-08 0 12.26 12.26 12.30 12.20 12.46 972,800 11,958,900 12.293 10.53 10.53 10.57 10.48 10.70 1,132,443 10.560 -1.76%
2019-05-07 0 12.48 12.46 12.52 12.38 12.60 2,772,998 34,862,791 12.572 10.72 10.70 10.76 10.63 10.82 3,228,065 10.800 0.48%
2019-05-06 0 12.42 12.40 12.48 12.30 12.82 5,487,800 68,217,108 12.431 10.67 10.65 10.72 10.57 11.01 6,388,383 10.678 -5.19%
2019-05-03 0 13.10 13.08 13.14 12.98 13.10 920,250 11,973,098 13.011 11.25 11.24 11.29 11.15 11.25 1,071,269 11.177 0.00%
2019-05-02 0 13.10 13.06 13.12 13.06 13.12 262,400 3,441,000 13.114 11.25 11.22 11.27 11.22 11.27 305,462 11.265 0.15%
2019-04-30 0 13.08 13.08 13.10 12.98 13.14 426,285 5,573,896 13.076 11.24 11.24 11.25 11.15 11.29 496,241 11.232 -0.15%
2019-04-29 0 13.10 13.10 13.14 12.88 13.24 1,829,292 23,929,706 13.081 11.25 11.25 11.29 11.06 11.37 2,129,491 11.237 1.71%
2019-04-26 0 12.88 12.84 12.88 12.82 13.02 2,590,757 33,571,027 12.958 11.06 11.03 11.06 11.01 11.18 3,015,917 11.131 -0.46%
2019-04-25 0 12.94 12.92 12.98 12.92 13.20 2,616,772 34,186,397 13.064 11.12 11.10 11.15 11.10 11.34 3,046,201 11.223 -1.97%
2019-04-24 0 13.20 13.18 13.22 13.08 13.36 1,454,712 19,292,145 13.262 11.34 11.32 11.36 11.24 11.48 1,693,440 11.392 0.00%
2019-04-23 0 13.20 13.18 13.26 13.18 13.34 1,134,740 15,008,829 13.227 11.34 11.32 11.39 11.32 11.46 1,320,958 11.362 -1.05%
2019-04-18 0 13.34 13.30 13.38 13.32 13.42 1,413,628 18,893,513 13.365 11.46 11.43 11.49 11.44 11.53 1,645,613 11.481 -0.74%
2019-04-17 0 13.44 13.40 13.46 13.34 13.50 773,773 10,393,340 13.432 11.55 11.51 11.56 11.46 11.60 900,754 11.538 0.00%
2019-04-16 0 13.44 13.42 13.44 12.98 13.46 1,680,572 22,352,854 13.301 11.55 11.53 11.55 11.15 11.56 1,956,365 11.426 3.23%
2019-04-15 0 13.02 13.00 13.04 13.00 13.34 2,113,864 27,868,806 13.184 11.18 11.17 11.20 11.17 11.46 2,460,763 11.325 0.31%
2019-04-12 0 12.98 12.96 13.02 12.90 13.02 247,181 3,201,394 12.952 11.15 11.13 11.18 11.08 11.18 287,745 11.126 0.00%
2019-04-11 0 12.98 12.98 13.00 12.96 13.34 950,033 12,396,382 13.048 11.15 11.15 11.17 11.13 11.46 1,105,940 11.209 -2.26%
2019-04-10 0 13.28 13.26 13.34 13.10 13.36 755,255 9,987,858 13.224 11.41 11.39 11.46 11.25 11.48 879,197 11.360 0.61%
2019-04-09 0 13.20 13.20 13.22 13.12 13.24 1,690,478 22,296,189 13.189 11.34 11.34 11.36 11.27 11.37 1,967,896 11.330 0.61%
2019-04-08 0 13.12 13.12 13.14 13.02 13.30 790,980 10,434,925 13.192 11.27 11.27 11.29 11.18 11.43 920,785 11.333 0.15%
2019-04-04 0 13.10 13.00 13.10 12.94 13.12 1,397,271 18,236,171 13.051 11.25 11.17 11.25 11.12 11.27 1,626,572 11.211 1.24%
2019-04-03 0 12.94 12.80 12.96 12.76 12.98 1,090,055 14,025,083 12.866 11.12 11.00 11.13 10.96 11.15 1,268,940 11.053 0.78%
2019-04-02 0 12.84 12.78 12.84 12.76 12.88 1,927,272 24,711,319 12.822 11.03 10.98 11.03 10.96 11.06 2,243,550 11.014 0.16%
2019-04-01 0 12.82 12.80 12.84 12.62 12.86 2,377,285 30,461,428 12.814 11.01 11.00 11.03 10.84 11.05 2,767,413 11.007 2.07%
2019-03-29 0 12.56 12.54 12.56 12.18 12.60 1,476,291 18,439,833 12.491 10.79 10.77 10.79 10.46 10.82 1,718,560 10.730 4.15%
2019-03-28 0 12.06 12.04 12.10 12.00 12.12 321,066 3,878,360 12.080 10.36 10.34 10.39 10.31 10.41 373,755 10.377 -0.50%
2019-03-27 0 12.12 12.10 12.14 12.02 12.18 607,400 7,371,576 12.136 10.41 10.39 10.43 10.33 10.46 707,078 10.425 1.17%
2019-03-26 0 11.98 11.96 12.00 11.92 12.10 988,856 11,911,789 12.046 10.29 10.27 10.31 10.24 10.39 1,151,134 10.348 0.00%
2019-03-25 0 11.98 11.96 12.00 11.94 12.18 2,416,000 29,022,800 12.013 10.29 10.27 10.31 10.26 10.46 2,812,481 10.319 -2.92%
2019-03-22 0 12.34 12.34 12.40 12.22 12.42 1,167,468 14,341,372 12.284 10.60 10.60 10.65 10.50 10.67 1,359,057 10.552 0.00%
2019-03-21 0 12.34 12.32 12.34 12.32 12.46 1,432,685 17,767,541 12.402 10.60 10.58 10.60 10.58 10.70 1,667,798 10.653 -0.64%
2019-03-20 0 12.42 12.38 12.46 12.32 12.50 232,077 2,880,040 12.410 10.67 10.63 10.70 10.58 10.74 270,162 10.660 0.00%
2019-03-19 0 12.42 12.40 12.46 12.38 12.56 679,162 8,465,873 12.465 10.67 10.65 10.70 10.63 10.79 790,617 10.708 -0.80%
2019-03-18 0 12.52 12.48 12.52 12.16 12.54 565,838 7,037,217 12.437 10.76 10.72 10.76 10.45 10.77 658,696 10.684 2.62%
2019-03-15 0 12.20 12.16 12.20 12.00 12.28 472,537 5,758,661 12.187 10.48 10.45 10.48 10.31 10.55 550,083 10.469 1.33%
2019-03-14 0 12.04 12.02 12.10 11.98 12.14 1,557,800 18,815,420 12.078 10.34 10.33 10.39 10.29 10.43 1,813,445 10.376 0.50%
2019-03-13 0 11.98 11.98 12.06 11.90 12.10 570,185 6,841,896 11.999 10.29 10.29 10.36 10.22 10.39 663,756 10.308 -0.66%
2019-03-12 0 12.06 12.00 12.06 11.92 12.16 2,066,653 24,927,027 12.062 10.36 10.31 10.36 10.24 10.45 2,405,804 10.361 1.34%
2019-03-11 0 11.90 11.90 11.96 11.78 11.96 1,033,663 12,234,988 11.837 10.22 10.22 10.27 10.12 10.27 1,203,294 10.168 1.19%
2019-03-08 0 11.76 11.76 11.82 11.74 12.18 2,506,809 30,000,247 11.968 10.10 10.10 10.15 10.08 10.46 2,918,192 10.280 -3.76%
2019-03-07 0 12.22 12.22 12.26 12.20 12.44 1,771,534 21,762,652 12.285 10.50 10.50 10.53 10.48 10.69 2,062,254 10.553 -2.24%
2019-03-06 0 12.50 12.50 12.52 12.38 12.58 2,240,976 27,995,918 12.493 10.74 10.74 10.76 10.63 10.81 2,608,735 10.732 -0.16%
2019-03-05 0 12.52 12.50 12.56 12.46 12.54 1,388,332 17,359,427 12.504 10.76 10.74 10.79 10.70 10.77 1,616,166 10.741 0.00%
2019-03-04 0 12.52 12.52 12.56 12.46 12.82 2,566,400 32,323,680 12.595 10.76 10.76 10.79 10.70 11.01 2,987,563 10.819 0.81%
2019-03-01 0 12.42 12.40 12.42 12.12 12.44 1,168,174 14,423,922 12.347 10.67 10.65 10.67 10.41 10.69 1,359,879 10.607 3.33%
2019-02-28 0 12.02 12.02 12.08 12.02 12.16 546,603 6,596,468 12.068 10.33 10.33 10.38 10.33 10.45 636,304 10.367 -0.33%
2019-02-27 0 12.06 12.04 12.08 11.96 12.24 2,308,248 27,918,913 12.095 10.36 10.34 10.38 10.27 10.51 2,687,046 10.390 0.33%
2019-02-26 0 12.02 12.00 12.02 12.00 12.28 3,537,008 42,765,181 12.091 10.33 10.31 10.33 10.31 10.55 4,117,454 10.386 -2.12%
2019-02-25 0 12.28 12.26 12.28 11.70 12.28 2,869,847 34,406,615 11.989 10.55 10.53 10.55 10.05 10.55 3,340,807 10.299 5.86%
2019-02-22 0 11.60 11.54 11.60 11.32 11.60 680,200 7,826,548 11.506 9.965 9.913 9.965 9.724 9.965 791,825 9.8842 1.58%
2019-02-21 0 11.42 11.38 11.48 11.38 11.56 1,841,400 21,120,256 11.470 9.810 9.776 9.862 9.776 9.930 2,143,586 9.8528 -0.35%
2019-02-20 0 11.46 11.46 11.48 11.40 11.52 1,013,857 11,625,649 11.467 9.844 9.844 9.862 9.793 9.896 1,180,237 9.8503 0.53%
2019-02-19 0 11.40 11.36 11.42 11.38 11.56 3,509,916 40,174,214 11.446 9.793 9.759 9.810 9.776 9.930 4,085,916 9.8324 -0.18%
2019-02-18 0 11.42 11.40 11.46 11.30 11.46 3,660,800 41,711,380 11.394 9.810 9.793 9.844 9.707 9.844 4,261,561 9.7878 2.70%
2019-02-15 0 11.12 11.10 11.14 11.10 11.38 451,200 5,054,788 11.203 9.552 9.535 9.570 9.535 9.776 525,245 9.6237 -2.63%
2019-02-14 0 11.42 11.38 11.42 11.36 11.44 391,560 4,466,664 11.407 9.810 9.776 9.810 9.759 9.827 455,818 9.7992 0.00%
2019-02-13 0 11.42 11.40 11.42 11.20 11.44 972,305 11,037,962 11.352 9.810 9.793 9.810 9.621 9.827 1,131,866 9.7520 1.78%
2019-02-12 0 11.22 11.18 11.24 11.16 11.24 356,200 3,993,400 11.211 9.638 9.604 9.655 9.587 9.655 414,655 9.6307 0.00%
2019-02-11 0 11.22 11.20 11.22 11.00 11.22 897,800 9,953,428 11.086 9.638 9.621 9.638 9.449 9.638 1,045,135 9.5236 2.19%
2019-02-08 0 10.98 10.94 11.06 10.92 11.04 200,600 2,202,152 10.978 9.432 9.398 9.501 9.381 9.484 233,520 9.4303 -0.72%
2019-02-04 0 11.06 11.06 11.08 11.04 11.08 249,834 2,764,245 11.064 9.501 9.501 9.518 9.484 9.518 290,833 9.5046 -0.18%
2019-02-01 0 11.08 11.08 11.10 10.98 11.10 860,795 9,500,789 11.037 9.518 9.518 9.535 9.432 9.535 1,002,057 9.4813 0.36%
2019-01-31 0 11.04 11.04 11.06 10.82 11.04 2,269,508 24,892,582 10.968 9.484 9.484 9.501 9.295 9.484 2,641,949 9.4221 2.22%
2019-01-30 0 10.80 10.80 10.82 10.78 10.88 672,864 7,282,055 10.822 9.278 9.278 9.295 9.260 9.346 783,285 9.2968 -0.18%
2019-01-29 0 10.82 10.82 10.84 10.70 10.88 306,342 3,308,730 10.801 9.295 9.295 9.312 9.192 9.346 356,615 9.2782 0.74%
2019-01-28 0 10.74 10.74 10.80 10.70 10.92 624,966 6,746,604 10.795 9.226 9.226 9.278 9.192 9.381 727,527 9.2733 -0.56%
2019-01-25 0 10.80 10.76 10.80 10.68 10.82 617,522 6,645,682 10.762 9.278 9.243 9.278 9.174 9.295 718,861 9.2447 1.69%
2019-01-24 0 10.62 10.62 10.64 10.54 10.62 372,400 3,949,152 10.605 9.123 9.123 9.140 9.054 9.123 433,513 9.1096 0.76%
2019-01-23 0 10.54 10.52 10.58 10.52 10.60 538,600 5,684,488 10.554 9.054 9.037 9.089 9.037 9.106 626,988 9.0663 0.00%
2019-01-22 0 10.54 10.52 10.56 10.52 10.64 339,200 3,584,652 10.568 9.054 9.037 9.071 9.037 9.140 394,865 9.0782 -1.31%
2019-01-21 0 10.68 10.68 10.70 10.62 10.74 222,200 2,375,688 10.692 9.174 9.174 9.192 9.123 9.226 258,664 9.1844 0.75%
2019-01-18 0 10.60 10.58 10.62 10.48 10.62 979,740 10,361,276 10.576 9.106 9.089 9.123 9.003 9.123 1,140,522 9.0847 1.92%
2019-01-17 0 10.40 10.38 10.46 10.40 10.50 1,119,949 11,700,208 10.447 8.934 8.917 8.985 8.934 9.020 1,303,740 8.9743 -0.76%
2019-01-16 0 10.48 10.46 10.50 10.40 10.48 336,800 3,522,556 10.459 9.003 8.985 9.020 8.934 9.003 392,071 8.9845 0.38%
2019-01-15 0 10.44 10.42 10.44 10.20 10.44 1,812,800 18,806,892 10.374 8.968 8.951 8.968 8.762 8.968 2,110,292 8.9120 2.55%
2019-01-14 0 10.18 10.18 10.26 10.18 10.30 1,845,769 18,899,266 10.239 8.745 8.745 8.814 8.745 8.848 2,148,672 8.7958 -1.36%
2019-01-11 0 10.32 10.30 10.32 10.24 10.34 3,663,800 37,698,032 10.289 8.865 8.848 8.865 8.796 8.882 4,265,053 8.8388 0.58%
2019-01-10 0 10.26 10.24 10.26 10.18 10.28 589,418 6,042,897 10.252 8.814 8.796 8.814 8.745 8.831 686,145 8.8070 0.20%
2019-01-09 0 10.24 10.22 10.30 10.18 10.34 811,691 8,357,227 10.296 8.796 8.779 8.848 8.745 8.882 944,895 8.8446 1.59%
2019-01-08 0 10.08 9.960 10.16 10.06 10.10 605,800 6,102,944 10.074 8.659 8.556 8.728 8.642 8.676 705,216 8.6540 -0.20%
2019-01-07 0 10.10 10.10 10.12 10.08 10.20 656,800 6,641,188 10.111 8.676 8.676 8.693 8.659 8.762 764,585 8.6860 0.00%
2019-01-04 0 10.10 10.08 10.16 9.840 10.12 735,000 7,396,798 10.064 8.676 8.659 8.728 8.453 8.693 855,618 8.6450 1.61%
2019-01-03 0 9.940 9.900 9.940 9.870 9.980 825,879 8,185,071 9.9107 8.539 8.504 8.539 8.479 8.573 961,411 8.5136 0.20%
2019-01-02 0 9.920 9.870 9.920 9.840 10.06 905,000 8,949,276 9.8887 8.522 8.479 8.522 8.453 8.642 1,053,516 8.4947 -1.59%
2018-12-31 0 10.08 10.06 10.08 10.04 10.10 61,600 620,660 10.076 8.659 8.642 8.659 8.625 8.676 71,709 8.6553 1.10%
2018-12-28 0 9.970 9.970 10.00 9.900 10.08 1,303,400 13,028,736 9.9960 8.565 8.565 8.590 8.504 8.659 1,517,296 8.5868 0.20%
2018-12-27 0 9.950 9.950 10.04 9.950 10.12 1,686,149 16,876,584 10.009 8.547 8.547 8.625 8.547 8.693 1,962,857 8.5980 -0.90%
2018-12-24 0 10.04 10.02 10.08 9.990 10.08 1,197,695 12,031,690 10.046 8.625 8.607 8.659 8.582 8.659 1,394,244 8.6295 -0.99%
2018-12-21 0 10.14 10.12 10.14 10.02 10.22 1,549,088 15,615,960 10.081 8.711 8.693 8.711 8.607 8.779 1,803,303 8.6596 -0.98%
2018-12-20 0 10.24 10.24 10.28 10.20 10.36 3,441,200 35,305,216 10.260 8.796 8.796 8.831 8.762 8.900 4,005,923 8.8133 -1.92%
2018-12-19 0 10.44 10.40 10.48 10.40 10.56 224,141 2,347,571 10.474 8.968 8.934 9.003 8.934 9.071 260,924 8.9971 -1.14%
2018-12-18 0 10.56 10.52 10.70 10.50 10.66 1,003,000 10,565,812 10.534 9.071 9.037 9.192 9.020 9.157 1,167,599 9.0492 -0.75%
2018-12-17 0 10.64 10.62 10.64 10.60 10.70 198,965 2,121,268 10.662 9.140 9.123 9.140 9.106 9.192 231,616 9.1585 0.19%
2018-12-14 0 10.62 10.62 10.72 10.62 10.80 931,617 9,939,656 10.669 9.123 9.123 9.209 9.123 9.278 1,084,501 9.1652 -1.76%
2018-12-13 0 11.08 11.00 11.08 10.94 11.12 555,400 6,140,300 11.056 9.286 9.219 9.286 9.169 9.320 662,693 9.2657 1.65%
2018-12-12 0 10.90 10.88 10.94 10.88 10.94 460,467 5,020,560 10.903 9.135 9.118 9.169 9.118 9.169 549,421 9.1379 0.55%
2018-12-11 0 10.84 10.82 10.86 10.80 10.84 887,200 9,601,688 10.822 9.085 9.068 9.102 9.051 9.085 1,058,591 9.0703 0.37%
2018-12-10 0 10.80 10.78 10.84 10.76 10.86 2,370,800 25,577,148 10.788 9.051 9.035 9.085 9.018 9.102 2,828,796 9.0417 -0.92%
2018-12-07 0 10.90 10.88 10.90 10.90 10.96 641,800 7,016,816 10.933 9.135 9.118 9.135 9.135 9.186 765,784 9.1629 -0.55%
2018-12-06 0 10.96 10.92 10.98 10.92 11.12 2,082,000 22,753,500 10.929 9.186 9.152 9.202 9.152 9.320 2,484,205 9.1593 -1.44%
2018-12-05 0 11.12 11.10 11.14 11.10 11.18 657,800 7,318,540 11.126 9.320 9.303 9.336 9.303 9.370 784,875 9.3245 -1.07%
2018-12-04 0 11.24 11.22 11.26 11.16 11.26 2,192,400 24,594,124 11.218 9.420 9.403 9.437 9.353 9.437 2,615,933 9.4017 -0.18%
2018-12-03 0 11.26 11.24 11.26 11.14 11.28 1,938,800 21,798,160 11.243 9.437 9.420 9.437 9.336 9.454 2,313,342 9.4228 2.74%
2018-11-30 0 10.96 10.94 10.96 10.84 11.00 2,293,400 25,104,032 10.946 9.186 9.169 9.186 9.085 9.219 2,736,444 9.1740 1.11%
2018-11-29 0 10.84 10.84 10.88 10.84 11.02 920,715 10,075,853 10.944 9.085 9.085 9.118 9.085 9.236 1,098,581 9.1717 -0.91%
2018-11-28 0 10.94 10.90 10.94 10.82 10.96 1,556,404 16,989,491 10.916 9.169 9.135 9.169 9.068 9.186 1,857,073 9.1485 1.30%
2018-11-27 0 10.80 10.80 10.82 10.76 10.86 402,800 4,357,784 10.819 9.051 9.051 9.068 9.018 9.102 480,614 9.0671 -0.74%
2018-11-26 0 10.88 10.86 10.90 10.82 10.94 796,000 8,648,204 10.865 9.118 9.102 9.135 9.068 9.169 949,773 9.1055 0.55%
2018-11-23 0 10.82 10.82 10.86 10.80 10.98 1,174,209 12,747,125 10.856 9.068 9.068 9.102 9.051 9.202 1,401,045 9.0983 -1.81%
2018-11-22 0 11.02 10.98 11.02 10.94 11.08 708,980 7,787,172 10.984 9.236 9.202 9.236 9.169 9.286 845,942 9.2053 -0.36%
2018-11-21 0 11.06 11.04 11.06 10.96 11.06 877,806 9,681,229 11.029 9.269 9.253 9.269 9.186 9.269 1,047,382 9.2433 0.36%
2018-11-20 0 11.02 11.00 11.02 11.00 11.18 1,493,445 16,466,535 11.026 9.236 9.219 9.236 9.219 9.370 1,781,952 9.2407 -1.78%
2018-11-19 0 11.22 11.18 11.26 11.14 11.24 830,000 9,318,036 11.227 9.403 9.370 9.437 9.336 9.420 990,341 9.4089 0.72%
2018-11-16 0 11.14 11.10 11.16 11.02 11.18 1,667,000 18,518,436 11.109 9.336 9.303 9.353 9.236 9.370 1,989,035 9.3103 0.18%
2018-11-15 0 11.12 11.10 11.14 10.96 11.12 628,400 6,982,548 11.112 9.320 9.303 9.336 9.186 9.320 749,796 9.3126 1.46%
2018-11-14 0 10.96 10.92 11.00 10.92 11.16 527,600 5,801,812 10.997 9.186 9.152 9.219 9.152 9.353 629,523 9.2162 -1.79%
2018-11-13 0 11.16 11.18 11.20 10.88 11.16 2,261,210 24,927,021 11.024 9.353 9.370 9.387 9.118 9.353 2,698,035 9.2390 1.27%
2018-11-12 0 11.02 11.00 11.04 10.90 11.04 582,200 6,391,480 10.978 9.236 9.219 9.253 9.135 9.253 694,671 9.2007 0.36%
2018-11-09 0 10.98 10.96 10.98 10.92 11.12 974,600 10,720,216 11.000 9.202 9.186 9.202 9.152 9.320 1,162,875 9.2187 -2.49%
2018-11-08 0 11.26 11.20 11.28 11.22 11.34 2,405,000 27,065,728 11.254 9.437 9.387 9.454 9.403 9.504 2,869,603 9.4319 0.36%
2018-11-07 0 11.22 11.18 11.22 11.18 11.46 1,559,200 17,600,336 11.288 9.403 9.370 9.403 9.370 9.605 1,860,410 9.4605 -0.71%
2018-11-06 0 11.30 11.24 11.32 11.16 11.50 1,200,139 13,521,427 11.267 9.470 9.420 9.487 9.353 9.638 1,431,984 9.4424 0.18%
2018-11-05 0 11.28 11.28 11.32 11.26 11.40 3,421,200 38,711,284 11.315 9.454 9.454 9.487 9.437 9.554 4,082,115 9.4831 -2.42%
2018-11-02 0 11.56 11.56 11.60 11.24 11.60 2,159,093 24,651,717 11.418 9.688 9.688 9.722 9.420 9.722 2,576,191 9.5691 4.14%
2018-11-01 0 11.10 11.08 11.12 11.10 11.26 3,296,843 36,861,461 11.181 9.303 9.286 9.320 9.303 9.437 3,933,734 9.3706 0.36%
2018-10-31 0 11.06 11.06 11.08 10.90 11.08 2,999,000 33,016,872 11.009 9.269 9.269 9.286 9.135 9.286 3,578,353 9.2268 1.84%
2018-10-30 0 10.86 10.84 10.88 10.74 11.00 1,987,078 21,663,215 10.902 9.102 9.085 9.118 9.001 9.219 2,370,946 9.1370 0.37%
2018-10-29 0 10.82 10.80 10.90 10.74 11.20 5,135,400 55,985,524 10.902 9.068 9.051 9.135 9.001 9.387 6,127,468 9.1368 -3.22%
2018-10-26 0 11.18 11.08 11.22 11.10 11.52 1,344,824 15,067,847 11.204 9.370 9.286 9.403 9.303 9.655 1,604,620 9.3903 -0.53%
2018-10-25 0 11.24 11.16 11.30 10.98 11.24 4,466,600 49,295,528 11.036 9.420 9.353 9.470 9.202 9.420 5,329,467 9.2496 0.36%
2018-10-24 0 11.20 11.22 11.24 11.18 11.48 5,313,377 59,876,343 11.269 9.387 9.403 9.420 9.370 9.621 6,339,827 9.4445 0.36%
2018-10-23 0 11.16 11.14 11.20 11.12 11.60 3,469,400 39,506,144 11.387 9.353 9.336 9.387 9.320 9.722 4,139,626 9.5434 -3.79%
2018-10-22 0 11.60 11.54 11.60 11.20 11.68 2,130,040 24,555,262 11.528 9.722 9.672 9.722 9.387 9.789 2,541,526 9.6616 4.32%
2018-10-19 0 11.12 11.08 11.12 10.68 11.14 1,743,271 19,111,359 10.963 9.320 9.286 9.320 8.951 9.336 2,080,040 9.1880 3.15%
2018-10-18 0 10.78 10.76 10.82 10.74 10.92 1,968,550 21,302,237 10.821 9.035 9.018 9.068 9.001 9.152 2,348,839 9.0693 -1.82%
2018-10-16 0 10.98 10.92 11.00 10.90 11.12 1,466,468 16,113,005 10.988 9.202 9.152 9.219 9.135 9.320 1,749,763 9.2087 0.55%
2018-10-15 0 10.92 10.90 10.96 10.90 11.06 771,889 8,442,977 10.938 9.152 9.135 9.186 9.135 9.269 921,004 9.1671 -1.27%
2018-10-12 0 11.06 11.06 11.08 10.80 11.08 1,160,086 12,721,236 10.966 9.269 9.269 9.286 9.051 9.286 1,384,194 9.1904 2.98%
2018-10-11 0 10.74 10.72 10.82 10.68 10.96 1,663,912 18,014,679 10.827 9.001 8.984 9.068 8.951 9.186 1,985,350 9.0738 -4.11%
2018-10-10 0 11.20 11.18 11.26 11.12 11.32 1,166,597 13,101,010 11.230 9.387 9.370 9.437 9.320 9.487 1,391,963 9.4119 -0.18%
2018-10-09 0 11.22 11.20 11.24 11.16 11.26 733,400 8,221,788 11.211 9.403 9.387 9.420 9.353 9.437 875,080 9.3955 0.90%
2018-10-08 0 11.12 11.10 11.14 11.12 11.48 3,143,000 35,530,760 11.305 9.320 9.303 9.336 9.320 9.621 3,750,171 9.4744 -2.11%
2018-10-05 0 11.36 11.32 11.36 11.28 11.36 982,221 11,132,595 11.334 9.521 9.487 9.521 9.454 9.521 1,171,969 9.4991 0.00%
2018-10-04 0 11.36 11.32 11.48 11.30 11.48 974,506 11,102,489 11.393 9.521 9.487 9.621 9.470 9.621 1,162,763 9.5484 -1.90%
2018-10-03 0 11.58 11.54 11.58 11.52 11.60 316,290 3,657,659 11.564 9.705 9.672 9.705 9.655 9.722 377,392 9.6919 0.52%
2018-10-02 0 11.52 11.52 11.58 11.52 11.76 121,647 1,410,745 11.597 9.655 9.655 9.705 9.655 9.856 145,147 9.7194 -2.04%
2018-09-28 0 11.76 11.70 11.78 11.70 11.84 1,109,365 13,037,920 11.753 9.856 9.806 9.873 9.806 9.923 1,323,675 9.8498 1.20%
2018-09-27 0 11.62 11.62 11.70 11.62 11.72 1,499,800 17,462,308 11.643 9.739 9.739 9.806 9.739 9.822 1,789,535 9.7580 -0.85%
2018-09-26 0 11.72 11.70 11.78 11.56 11.84 1,466,846 17,164,673 11.702 9.822 9.806 9.873 9.688 9.923 1,750,214 9.8072 0.86%
2018-09-24 0 11.62 11.56 11.64 11.60 11.64 544,600 6,326,280 11.616 9.739 9.688 9.755 9.722 9.755 649,807 9.7356 -1.02%
2018-09-21 0 11.74 11.70 11.76 11.30 11.76 4,193,669 48,557,884 11.579 9.839 9.806 9.856 9.470 9.856 5,003,811 9.7042 3.71%
2018-09-20 0 11.32 11.30 11.32 11.28 11.36 1,325,519 15,019,401 11.331 9.487 9.470 9.487 9.454 9.521 1,581,586 9.4964 0.35%
2018-09-19 0 11.28 11.24 11.30 11.10 11.34 1,862,548 21,014,586 11.283 9.454 9.420 9.470 9.303 9.504 2,222,359 9.4560 1.62%
2018-09-18 0 11.10 11.10 11.12 10.88 11.14 483,800 5,347,332 11.053 9.303 9.303 9.320 9.118 9.336 577,262 9.2633 1.65%
2018-09-17 0 10.92 10.88 10.92 10.90 10.96 1,252,203 13,666,484 10.914 9.152 9.118 9.152 9.135 9.186 1,494,106 9.1469 -0.55%
2018-09-14 0 10.98 10.98 11.02 10.96 11.02 346,800 3,813,056 10.995 9.202 9.202 9.236 9.186 9.236 413,796 9.2148 0.18%
2018-09-13 0 10.96 10.94 11.00 10.80 10.98 1,709,400 18,620,864 10.893 9.186 9.169 9.219 9.051 9.202 2,039,626 9.1296 1.48%
2018-09-12 0 10.80 10.76 10.80 10.74 10.94 2,127,469 22,912,783 10.770 9.051 9.018 9.051 9.001 9.169 2,538,458 9.0263 0.00%
2018-09-11 0 10.80 10.78 10.80 10.80 10.96 2,243,221 24,365,020 10.862 9.051 9.035 9.051 9.051 9.186 2,676,571 9.1031 -1.28%
2018-09-10 0 10.94 10.90 10.96 10.90 11.00 226,800 2,477,960 10.926 9.169 9.135 9.186 9.135 9.219 270,614 9.1568 -0.55%
2018-09-07 0 11.00 10.98 11.00 10.88 11.12 1,016,200 11,168,860 10.991 9.219 9.202 9.219 9.118 9.320 1,212,512 9.2113 0.36%
2018-09-06 0 10.96 10.92 11.06 10.90 11.10 954,973 10,464,675 10.958 9.186 9.152 9.269 9.135 9.303 1,139,457 9.1839 -0.90%
2018-09-05 0 11.06 11.02 11.22 11.04 11.30 311,300 3,469,928 11.147 9.269 9.236 9.403 9.253 9.470 371,438 9.3419 -2.64%
2018-09-04 0 11.36 11.30 11.36 11.14 11.36 277,600 3,130,376 11.277 9.521 9.470 9.521 9.336 9.521 331,227 9.4508 1.07%
2018-09-03 0 11.24 11.18 11.24 11.10 11.24 156,800 1,751,896 11.173 9.420 9.370 9.420 9.303 9.420 187,091 9.3639 0.36%
2018-08-31 0 11.20 11.18 11.40 11.14 11.30 231,432 2,595,400 11.215 9.387 9.370 9.554 9.336 9.470 276,141 9.3988 -0.36%
2018-08-30 0 11.24 11.24 11.30 11.24 11.42 211,143 2,388,967 11.314 9.420 9.420 9.470 9.420 9.571 251,932 9.4826 -1.23%
2018-08-29 0 11.38 11.34 11.38 11.38 11.50 143,000 1,630,304 11.401 9.538 9.504 9.538 9.538 9.638 170,625 9.5549 -0.18%
2018-08-28 0 11.40 11.34 11.44 11.40 11.50 357,400 4,076,908 11.407 9.554 9.504 9.588 9.554 9.638 426,443 9.5603 -0.18%
2018-08-27 0 11.42 11.30 11.46 11.28 11.46 589,000 6,718,540 11.407 9.571 9.470 9.605 9.454 9.605 702,784 9.5599 1.60%
2018-08-24 0 11.24 11.20 11.24 11.08 11.32 197,200 2,210,544 11.210 9.420 9.387 9.420 9.286 9.487 235,296 9.3948 0.54%
2018-08-23 0 11.18 11.14 11.20 11.06 11.26 464,400 5,194,544 11.185 9.370 9.336 9.387 9.269 9.437 554,114 9.3745 0.18%
2018-08-22 0 11.16 11.12 11.18 11.12 11.22 100,700 1,123,294 11.155 9.353 9.320 9.370 9.320 9.403 120,153 9.3488 -0.36%
2018-08-21 0 11.20 11.14 11.22 10.98 11.22 497,530 5,550,779 11.157 9.387 9.336 9.403 9.202 9.403 593,644 9.3504 2.19%
2018-08-20 0 10.96 10.94 11.02 10.80 11.00 516,510 5,667,963 10.974 9.186 9.169 9.236 9.051 9.219 616,291 9.1969 1.48%
2018-08-17 0 10.80 10.80 10.82 10.76 11.02 845,109 9,162,605 10.842 9.051 9.051 9.068 9.018 9.236 1,008,369 9.0866 -1.10%
2018-08-16 0 10.92 10.88 11.00 10.74 11.04 568,317 6,202,342 10.914 9.152 9.118 9.219 9.001 9.253 678,106 9.1466 0.18%
2018-08-15 0 10.90 10.88 10.94 10.88 11.28 637,079 6,986,589 10.967 9.135 9.118 9.169 9.118 9.454 760,151 9.1911 -2.68%
2018-08-14 0 11.20 11.20 11.24 11.14 11.24 380,000 4,268,140 11.232 9.387 9.387 9.420 9.336 9.420 453,409 9.4134 -0.36%
2018-08-13 0 11.24 11.10 11.26 11.10 11.40 884,224 9,860,379 11.151 9.420 9.303 9.437 9.303 9.554 1,055,040 9.3460 -1.40%
2018-08-10 0 11.40 11.36 11.40 11.30 11.44 776,800 8,845,608 11.387 9.554 9.521 9.554 9.470 9.588 926,864 9.5436 0.00%
2018-08-09 0 11.40 11.36 11.42 11.04 11.40 605,600 6,885,912 11.370 9.554 9.521 9.571 9.253 9.554 722,591 9.5295 2.89%
2018-08-08 0 11.08 11.08 11.12 11.08 11.26 452,974 5,051,128 11.151 9.286 9.286 9.320 9.286 9.437 540,480 9.3456 -1.77%
2018-08-07 0 11.28 11.16 11.32 10.96 11.28 646,343 7,238,874 11.200 9.454 9.353 9.487 9.186 9.454 771,205 9.3864 3.49%
2018-08-06 0 10.90 10.90 11.04 10.88 11.10 595,909 6,546,143 10.985 9.135 9.135 9.253 9.118 9.303 711,028 9.2066 -0.73%
2018-08-03 0 10.98 10.96 12.00 10.96 11.14 771,413 8,492,555 11.009 9.202 9.186 10.06 9.186 9.336 920,436 9.2267 -0.90%
2018-08-02 0 11.08 11.06 11.30 11.00 11.40 1,937,914 21,592,244 11.142 9.286 9.269 9.470 9.219 9.554 2,312,284 9.3381 -2.46%
2018-08-01 0 11.36 11.30 11.50 11.34 11.74 1,754,262 20,421,068 11.641 9.521 9.470 9.638 9.504 9.839 2,093,154 9.7561 -2.07%
2018-07-31 0 11.60 11.60 11.74 11.56 11.66 1,951,000 22,657,208 11.613 9.722 9.722 9.839 9.688 9.772 2,327,898 9.7329 -0.17%
2018-07-30 0 11.62 11.62 11.68 11.52 11.64 81,180 940,124 11.581 9.739 9.739 9.789 9.655 9.755 96,863 9.7058 0.17%
2018-07-27 0 11.60 11.56 11.64 11.54 11.64 214,291 2,486,137 11.602 9.722 9.688 9.755 9.672 9.755 255,688 9.7233 0.00%
2018-07-26 0 11.60 11.58 11.60 11.60 11.80 130,076 1,517,000 11.662 9.722 9.705 9.722 9.722 9.890 155,204 9.7742 -1.36%
2018-07-25 0 11.76 11.74 11.78 11.72 11.82 573,557 6,734,731 11.742 9.856 9.839 9.873 9.822 9.906 684,358 9.8409 0.00%
2018-07-24 0 11.76 11.72 11.78 11.64 11.80 795,189 9,348,362 11.756 9.856 9.822 9.873 9.755 9.890 948,805 9.8528 1.91%
2018-07-23 0 11.54 11.52 11.56 11.38 11.56 957,117 11,002,837 11.496 9.672 9.655 9.688 9.538 9.688 1,142,015 9.6346 0.35%
2018-07-20 0 11.50 11.48 11.50 11.08 11.52 563,997 6,417,654 11.379 9.638 9.621 9.638 9.286 9.655 672,951 9.5366 3.05%
2018-07-19 0 11.16 11.14 11.18 11.16 11.30 266,843 2,994,295 11.221 9.353 9.336 9.370 9.353 9.470 318,392 9.4044 0.00%
2018-07-18 0 11.16 11.14 11.16 11.10 11.30 385,974 4,329,089 11.216 9.353 9.336 9.353 9.303 9.470 460,537 9.4001 -0.18%
2018-07-17 0 11.18 11.14 11.18 11.10 11.30 241,485 2,697,234 11.169 9.370 9.336 9.370 9.303 9.470 288,136 9.3610 -0.71%
2018-07-16 0 11.26 11.26 11.30 11.22 11.56 99,962 1,129,089 11.295 9.437 9.437 9.470 9.403 9.688 119,273 9.4664 -1.23%
2018-07-13 0 11.40 11.36 11.40 11.36 11.42 1,219,156 13,887,338 11.391 9.554 9.521 9.554 9.521 9.571 1,454,675 9.5467 0.35%
2018-07-12 0 11.36 11.34 11.40 11.16 11.46 2,210,615 25,096,193 11.353 9.521 9.504 9.554 9.353 9.605 2,637,666 9.5145 1.43%
2018-07-11 0 11.20 11.04 11.20 11.02 11.20 2,797,717 31,045,677 11.097 9.387 9.253 9.387 9.236 9.387 3,338,186 9.3002 -2.27%
2018-07-10 0 11.46 11.28 11.46 11.22 11.46 434,658 4,906,599 11.288 9.605 9.454 9.605 9.403 9.605 518,626 9.4608 0.53%
2018-07-09 0 11.40 11.30 11.40 11.06 11.40 274,639 3,085,294 11.234 9.554 9.470 9.554 9.269 9.554 327,694 9.4152 -0.87%
2018-07-06 0 11.50 10.96 11.50 10.76 11.50 636,721 7,027,650 11.037 9.638 9.186 9.638 9.018 9.638 759,724 9.2503 5.31%
2018-07-05 0 10.92 10.84 10.92 10.76 10.98 534,573 5,808,580 10.866 9.152 9.085 9.152 9.018 9.202 637,843 9.1066 0.92%
2018-07-04 0 10.82 10.80 10.86 10.80 11.20 304,533 3,302,709 10.845 9.068 9.051 9.102 9.051 9.387 363,363 9.0893 -1.64%
2018-07-03 0 11.00 10.92 11.00 10.72 11.20 870,776 9,439,654 10.841 9.219 9.152 9.219 8.984 9.387 1,038,994 9.0854 -4.01%
2018-06-29 0 11.46 11.44 11.50 11.16 11.46 841,047 9,554,039 11.360 9.605 9.588 9.638 9.353 9.605 1,003,522 9.5205 2.50%
2018-06-28 0 11.18 11.18 11.20 11.10 11.28 854,543 9,531,900 11.154 9.370 9.370 9.387 9.303 9.454 1,019,625 9.3484 0.00%
2018-06-27 0 11.18 11.16 11.20 11.16 11.60 482,356 5,428,621 11.254 9.370 9.353 9.387 9.353 9.722 575,539 9.4322 -2.78%
2018-06-26 0 11.50 11.46 11.52 11.38 11.58 487,400 5,599,156 11.488 9.638 9.605 9.655 9.538 9.705 581,557 9.6279 -1.20%
2018-06-25 0 11.64 11.62 11.68 11.64 11.94 397,258 4,694,652 11.818 9.755 9.739 9.789 9.755 10.01 474,001 9.9043 -2.02%
2018-06-22 0 11.88 11.86 11.88 11.78 11.88 1,448,752 17,149,496 11.837 9.957 9.940 9.957 9.873 9.957 1,728,625 9.9209 0.00%
2018-06-21 0 11.88 11.86 12.02 11.86 12.10 258,488 3,095,429 11.975 9.957 9.940 10.07 9.940 10.14 308,423 10.036 -0.67%
2018-06-20 0 11.96 11.96 12.00 11.82 12.00 1,546,269 18,445,393 11.929 10.02 10.02 10.06 9.906 10.06 1,844,981 9.9976 1.36%
2018-06-19 0 11.80 11.76 11.82 11.72 12.12 3,326,457 39,230,363 11.793 9.890 9.856 9.906 9.822 10.16 3,969,069 9.8840 -3.44%
2018-06-15 0 12.22 12.20 12.24 12.20 12.30 215,245 2,632,896 12.232 10.24 10.22 10.26 10.22 10.31 256,826 10.252 -0.16%
2018-06-14 0 12.24 12.20 12.24 12.18 12.32 50,000 610,432 12.209 10.26 10.22 10.26 10.21 10.33 59,659 10.232 0.16%
2018-06-13 0 12.22 12.18 12.24 12.18 12.26 255,400 3,124,420 12.233 10.24 10.21 10.26 10.21 10.28 304,739 10.253 -0.81%
2018-06-12 0 12.32 12.32 12.36 12.20 12.34 428,580 5,260,735 12.275 10.33 10.33 10.36 10.22 10.34 511,374 10.287 0.98%
2018-06-11 0 12.20 12.16 12.20 12.06 12.20 612,159 7,429,286 12.136 10.22 10.19 10.22 10.11 10.22 730,417 10.171 1.16%
2018-06-08 0 12.06 12.08 12.10 12.04 12.30 384,268 4,659,617 12.126 10.11 10.12 10.14 10.09 10.31 458,502 10.163 -2.11%
2018-06-07 0 12.32 12.28 12.32 12.30 12.40 196,400 2,423,152 12.338 10.33 10.29 10.33 10.31 10.39 234,341 10.340 0.33%
2018-06-06 0 12.28 12.28 12.32 12.28 12.34 338,024 4,157,711 12.300 10.29 10.29 10.33 10.29 10.34 403,324 10.309 -0.49%
2018-06-05 0 12.34 12.30 12.36 12.22 12.36 292,270 3,601,352 12.322 10.34 10.31 10.36 10.24 10.36 348,731 10.327 0.49%
2018-06-04 0 12.28 12.22 12.30 12.08 12.28 986,748 12,017,675 12.179 10.29 10.24 10.31 10.12 10.29 1,177,370 10.207 1.99%
2018-06-01 0 12.04 12.00 12.06 11.98 12.08 385,010 4,633,141 12.034 10.09 10.06 10.11 10.04 10.12 459,387 10.085 -0.17%
2018-05-31 0 12.06 12.04 12.08 11.86 12.10 1,060,943 12,753,629 12.021 10.11 10.09 10.12 9.940 10.14 1,265,898 10.075 2.20%
2018-05-30 0 11.80 11.78 11.82 11.78 11.88 487,008 5,758,690 11.825 9.890 9.873 9.906 9.873 9.957 581,089 9.9102 -1.67%
2018-05-29 0 12.00 11.98 12.00 11.98 12.10 195,070 2,342,146 12.007 10.06 10.04 10.06 10.04 10.14 232,754 10.063 -0.99%
2018-05-28 0 12.12 12.08 12.30 12.00 12.12 560,670 6,759,670 12.056 10.16 10.12 10.31 10.06 10.16 668,981 10.104 1.34%
2018-05-25 0 11.96 11.96 12.00 11.96 12.08 190,376 2,290,178 12.030 10.02 10.02 10.06 10.02 10.12 227,153 10.082 -0.66%
2018-05-24 0 12.04 12.00 12.04 12.00 12.10 170,307 2,050,968 12.043 10.09 10.06 10.09 10.06 10.14 203,207 10.093 0.00%
2018-05-23 0 12.04 12.22 12.42 12.04 12.34 1,074,376 13,066,227 12.162 10.09 10.24 10.41 10.09 10.34 1,281,926 10.193 -2.90%
2018-05-21 0 12.40 12.34 12.40 12.36 12.50 455,625 5,654,674 12.411 10.39 10.34 10.39 10.36 10.48 543,644 10.401 0.16%
2018-05-18 0 12.38 12.36 12.40 12.16 12.40 251,932 3,092,980 12.277 10.38 10.36 10.39 10.19 10.39 300,601 10.289 1.64%
2018-05-17 0 12.18 12.16 12.18 12.18 12.38 186,830 2,286,635 12.239 10.21 10.19 10.21 10.21 10.38 222,922 10.258 -1.14%
2018-05-16 0 12.32 12.28 12.48 12.28 12.48 190,817 2,359,130 12.363 10.33 10.29 10.46 10.29 10.46 227,679 10.362 -0.96%
2018-05-15 0 12.44 12.42 12.46 12.36 12.56 367,847 4,568,480 12.420 10.43 10.41 10.44 10.36 10.53 438,908 10.409 -0.16%
2018-05-14 0 12.46 12.44 12.46 12.36 12.48 834,618 10,392,850 12.452 10.44 10.43 10.44 10.36 10.46 995,851 10.436 1.63%
2018-05-11 0 12.26 12.28 12.30 12.26 12.38 498,691 6,131,622 12.295 10.28 10.29 10.31 10.28 10.38 595,029 10.305 -0.65%
2018-05-10 0 12.34 12.30 12.34 12.24 12.36 218,987 2,692,596 12.296 10.34 10.31 10.34 10.26 10.36 261,291 10.305 0.82%
2018-05-09 0 12.24 12.24 12.28 12.18 12.28 615,993 7,529,981 12.224 10.26 10.26 10.29 10.21 10.29 734,992 10.245 -0.33%
2018-05-08 0 12.28 12.26 12.28 12.12 12.32 442,434 5,421,190 12.253 10.29 10.28 10.29 10.16 10.33 527,904 10.269 1.99%
2018-05-07 0 12.04 12.04 12.08 11.84 12.06 280,546 3,368,221 12.006 10.09 10.09 10.12 9.923 10.11 334,742 10.062 1.86%
2018-05-04 0 11.82 11.78 12.10 11.80 12.00 317,345 3,775,922 11.898 9.906 9.873 10.14 9.890 10.06 378,650 9.9721 -1.17%
2018-05-03 0 11.96 11.94 11.96 11.76 11.98 1,296,457 15,470,093 11.933 10.02 10.01 10.02 9.856 10.04 1,546,909 10.001 0.17%
2018-05-02 0 11.94 11.92 11.94 11.84 11.96 745,764 8,856,982 11.876 10.01 9.990 10.01 9.923 10.02 889,832 9.9535 -0.67%
2018-04-30 0 12.02 12.00 12.04 11.98 12.04 235,636 2,827,871 12.001 10.07 10.06 10.09 10.04 10.09 281,157 10.058 0.84%
2018-04-27 0 11.92 11.88 11.92 11.74 12.00 955,514 11,342,060 11.870 9.990 9.957 9.990 9.839 10.06 1,140,102 9.9483 0.00%
2018-04-26 0 11.92 11.92 11.96 11.88 12.30 1,470,647 17,831,570 12.125 9.990 9.990 10.02 9.957 10.31 1,754,750 10.162 -1.97%
2018-04-25 0 12.16 12.14 12.28 12.16 12.30 565,187 6,877,585 12.169 10.19 10.17 10.29 10.19 10.31 674,371 10.199 -1.62%
2018-04-24 0 12.36 12.32 12.36 12.08 12.36 510,610 6,274,702 12.289 10.36 10.33 10.36 10.12 10.36 609,251 10.299 2.83%
2018-04-23 0 12.02 11.92 12.02 11.92 12.06 800,228 9,588,044 11.982 10.07 9.990 10.07 9.990 10.11 954,818 10.042 1.18%
2018-04-20 0 11.88 11.88 11.92 11.88 12.10 386,151 4,614,126 11.949 9.957 9.957 9.990 9.957 10.14 460,748 10.014 -1.82%
2018-04-19 0 12.10 12.08 12.14 11.98 12.12 443,229 5,355,780 12.084 10.14 10.12 10.17 10.04 10.16 528,853 10.127 0.83%
2018-04-16 0 12.00 11.98 12.00 11.96 12.28 423,753 5,101,142 12.038 10.06 10.04 10.06 10.02 10.29 505,615 10.089 -2.28%
2018-04-13 0 12.28 12.28 12.30 12.28 12.48 250,409 3,106,584 12.406 10.29 10.29 10.31 10.29 10.46 298,784 10.397 -1.44%
2018-04-12 0 12.46 12.42 12.46 12.40 12.58 1,113,575 13,854,671 12.442 10.44 10.41 10.44 10.39 10.54 1,328,698 10.427 -0.95%
2018-04-11 0 12.58 12.56 12.58 12.50 12.64 750,581 9,427,635 12.560 10.54 10.53 10.54 10.48 10.59 895,580 10.527 -0.16%
2018-04-10 0 12.60 12.52 12.60 12.20 12.60 620,196 7,684,841 12.391 10.56 10.49 10.56 10.22 10.56 740,007 10.385 3.62%
2018-04-09 0 12.16 12.16 12.20 12.14 12.30 1,241,200 15,121,792 12.183 10.19 10.19 10.22 10.17 10.31 1,480,978 10.211 -0.33%
2018-04-06 0 12.20 12.18 12.22 12.12 12.22 95,000 1,155,804 12.166 10.22 10.21 10.24 10.16 10.24 113,352 10.197 0.83%
2018-04-04 0 12.10 12.08 12.12 12.10 12.32 97,388 1,186,028 12.178 10.14 10.12 10.16 10.14 10.33 116,202 10.207 -0.98%
2018-04-03 0 12.22 12.20 12.22 12.10 12.44 638,603 7,766,424 12.162 10.24 10.22 10.24 10.14 10.43 761,970 10.193 -1.77%
2018-03-29 0 12.44 12.20 12.44 11.98 12.44 284,834 3,474,617 12.199 10.43 10.22 10.43 10.04 10.43 339,859 10.224 2.98%
2018-03-28 0 12.08 12.04 12.18 12.08 12.40 619,449 7,552,318 12.192 10.12 10.09 10.21 10.12 10.39 739,115 10.218 -2.89%
2018-03-27 0 12.44 12.40 12.44 12.36 12.62 680,767 8,505,824 12.494 10.43 10.39 10.43 10.36 10.58 812,279 10.472 0.32%
2018-03-26 0 12.40 12.38 12.46 12.26 12.56 1,801,470 22,468,517 12.472 10.39 10.38 10.44 10.28 10.53 2,149,482 10.453 -1.27%
2018-03-23 0 12.56 12.54 12.62 12.36 12.66 2,060,004 25,799,378 12.524 10.53 10.51 10.58 10.36 10.61 2,457,960 10.496 -2.79%
2018-03-22 0 12.92 12.90 12.92 12.88 13.16 285,569 3,702,237 12.964 10.83 10.81 10.83 10.79 11.03 340,736 10.865 -1.07%
2018-03-21 0 13.06 12.98 13.06 13.00 13.26 442,020 5,813,561 13.152 10.95 10.88 10.95 10.90 11.11 527,410 11.023 -0.46%
2018-03-20 0 13.12 13.10 13.12 13.04 13.12 1,194,727 15,645,387 13.095 11.00 10.98 11.00 10.93 11.00 1,425,527 10.975 -0.15%
2018-03-19 0 13.14 13.12 13.14 12.98 13.14 185,400 2,427,244 13.092 11.01 11.00 11.01 10.88 11.01 221,216 10.972 0.61%
2018-03-16 0 13.06 13.04 13.08 13.04 13.24 895,262 11,773,564 13.151 10.95 10.93 10.96 10.93 11.10 1,068,211 11.022 -1.21%
2018-03-15 0 13.22 13.18 13.22 13.06 13.22 234,272 3,085,204 13.169 11.08 11.05 11.08 10.95 11.08 279,529 11.037 0.76%
2018-03-14 0 13.12 13.08 13.16 13.04 13.16 283,238 3,702,273 13.071 11.00 10.96 11.03 10.93 11.03 337,955 10.955 -0.61%
2018-03-13 0 13.20 13.12 13.20 13.14 13.30 841,606 11,155,799 13.255 11.06 11.00 11.06 11.01 11.15 1,004,189 11.109 -0.75%
2018-03-12 0 13.30 13.26 13.30 13.22 13.38 306,350 4,064,988 13.269 11.15 11.11 11.15 11.08 11.21 365,531 11.121 0.45%
2018-03-09 0 13.24 13.22 13.26 13.20 13.32 260,677 3,451,029 13.239 11.10 11.08 11.11 11.06 11.16 311,035 11.095 0.30%
2018-03-08 0 13.20 13.18 13.20 13.06 13.20 722,443 9,497,654 13.147 11.06 11.05 11.06 10.95 11.06 862,006 11.018 1.38%
2018-03-07 0 13.02 12.98 13.02 12.98 13.20 342,117 4,474,567 13.079 10.91 10.88 10.91 10.88 11.06 408,208 10.961 -0.61%
2018-03-06 0 13.10 13.10 13.12 12.84 13.14 1,428,719 18,492,591 12.943 10.98 10.98 11.00 10.76 11.01 1,704,722 10.848 1.39%
2018-03-05 0 12.92 12.88 12.94 12.86 13.08 730,182 9,438,035 12.926 10.83 10.79 10.84 10.78 10.96 871,240 10.833 0.00%
2018-03-02 0 12.92 12.92 12.98 12.92 13.04 968,328 12,555,718 12.966 10.83 10.83 10.88 10.83 10.93 1,155,392 10.867 -1.52%
2018-03-01 0 13.12 13.06 13.12 12.88 13.16 522,200 6,811,144 13.043 11.00 10.95 11.00 10.79 11.03 623,080 10.931 0.92%
2018-02-28 0 13.00 12.98 13.00 12.96 13.20 583,927 7,630,735 13.068 10.90 10.88 10.90 10.86 11.06 696,731 10.952 -1.37%
2018-02-27 0 13.18 13.18 13.20 13.18 13.60 1,364,511 18,104,932 13.268 11.05 11.05 11.06 11.05 11.40 1,628,110 11.120 -2.37%
2018-02-26 0 13.50 13.46 13.54 13.30 13.58 475,986 6,412,952 13.473 11.31 11.28 11.35 11.15 11.38 567,938 11.292 0.60%
2018-02-23 0 13.42 13.40 13.42 13.30 13.46 849,001 11,362,487 13.383 11.25 11.23 11.25 11.15 11.28 1,013,013 11.217 0.90%
2018-02-22 0 13.30 13.26 13.40 13.16 13.36 834,266 11,078,559 13.279 11.15 11.11 11.23 11.03 11.20 995,431 11.129 -0.45%
2018-02-21 0 13.36 13.34 13.36 13.22 13.38 445,200 5,936,104 13.334 11.20 11.18 11.20 11.08 11.21 531,205 11.175 1.06%
2018-02-20 0 13.22 13.20 13.34 13.20 13.38 450,000 5,957,540 13.239 11.08 11.06 11.18 11.06 11.21 536,932 11.096 -0.75%
2018-02-15 0 13.32 13.30 13.32 13.20 13.32 255,000 3,385,500 13.276 11.16 11.15 11.16 11.06 11.16 304,261 11.127 1.83%
2018-02-14 0 13.08 13.00 13.20 12.88 13.10 843,663 10,927,307 12.952 10.96 10.90 11.06 10.79 10.98 1,006,644 10.855 1.24%
2018-02-13 0 12.92 12.88 12.94 12.80 13.10 1,596,666 20,675,399 12.949 10.83 10.79 10.84 10.73 10.98 1,905,113 10.853 1.89%
2018-02-12 0 12.68 12.68 12.70 12.46 12.76 1,465,436 18,492,916 12.619 10.63 10.63 10.64 10.44 10.69 1,748,532 10.576 1.60%
2018-02-09 0 12.48 12.48 12.50 12.24 12.92 6,092,398 76,301,548 12.524 10.46 10.46 10.48 10.26 10.83 7,269,341 10.496 -4.88%
2018-02-08 0 13.12 13.12 13.18 13.08 13.52 2,467,590 32,608,447 13.215 11.00 11.00 11.05 10.96 11.33 2,944,284 11.075 -1.80%
2018-02-07 0 13.36 13.36 13.38 13.34 14.14 1,863,459 25,796,767 13.843 11.20 11.20 11.21 11.18 11.85 2,223,446 11.602 -3.19%
2018-02-06 0 13.80 13.80 13.86 13.80 14.08 3,523,575 49,044,274 13.919 11.57 11.57 11.62 11.57 11.80 4,204,267 11.665 -3.09%
2018-02-05 0 14.24 14.24 14.28 14.00 14.28 2,616,011 37,205,299 14.222 11.93 11.93 11.97 11.73 11.97 3,121,378 11.920 0.56%
2018-02-02 0 14.16 14.16 14.20 13.96 14.22 1,434,456 20,249,812 14.117 11.87 11.87 11.90 11.70 11.92 1,711,567 11.831 0.14%
2018-02-01 0 14.14 14.12 14.16 14.04 14.22 785,748 11,102,867 14.130 11.85 11.83 11.87 11.77 11.92 937,540 11.843 0.14%
2018-01-31 0 14.12 14.02 14.14 13.82 14.14 1,592,697 22,418,759 14.076 11.83 11.75 11.85 11.58 11.85 1,900,378 11.797 1.44%
2018-01-30 0 13.92 13.90 13.92 13.90 14.14 2,549,734 35,732,483 14.014 11.67 11.65 11.67 11.65 11.85 3,042,297 11.745 -1.14%
2018-01-29 0 14.08 14.04 14.08 14.06 14.52 1,510,043 21,410,984 14.179 11.80 11.77 11.80 11.78 12.17 1,801,756 11.883 -2.63%
2018-01-26 0 14.46 14.40 14.48 14.32 14.54 799,186 11,560,354 14.465 12.12 12.07 12.14 12.00 12.19 953,574 12.123 0.84%
2018-01-25 0 14.34 14.30 14.34 14.22 14.50 1,632,634 23,515,118 14.403 12.02 11.98 12.02 11.92 12.15 1,948,030 12.071 -1.10%
2018-01-24 0 14.50 14.46 14.52 14.40 14.56 873,397 12,667,852 14.504 12.15 12.12 12.17 12.07 12.20 1,042,122 12.156 -0.14%
2018-01-23 0 14.52 14.52 14.54 14.30 14.54 757,498 10,938,313 14.440 12.17 12.17 12.19 11.98 12.19 903,833 12.102 1.68%
2018-01-22 0 14.28 14.22 14.28 14.14 14.28 825,958 11,738,408 14.212 11.97 11.92 11.97 11.85 11.97 985,518 11.911 0.85%
2018-01-19 0 14.16 14.12 14.18 14.08 14.26 901,486 12,786,630 14.184 11.87 11.83 11.88 11.80 11.95 1,075,637 11.887 0.28%
2018-01-18 0 14.12 14.10 14.14 14.04 14.20 655,365 9,251,687 14.117 11.83 11.82 11.85 11.77 11.90 781,970 11.831 0.71%
2018-01-17 0 14.02 14.00 14.04 13.94 14.22 1,532,231 21,522,103 14.046 11.75 11.73 11.77 11.68 11.92 1,828,231 11.772 -0.28%
2018-01-16 0 14.06 14.02 14.06 13.82 14.06 2,522,053 35,165,219 13.943 11.78 11.75 11.78 11.58 11.78 3,009,269 11.686 1.74%
2018-01-15 0 13.82 13.82 13.88 13.78 13.96 1,403,406 19,429,304 13.844 11.58 11.58 11.63 11.55 11.70 1,674,519 11.603 0.44%
2018-01-12 0 13.76 13.76 13.78 13.62 13.76 905,087 12,407,283 13.708 11.53 11.53 11.55 11.41 11.53 1,079,934 11.489 0.88%
2018-01-11 0 13.64 13.60 13.64 13.56 13.68 583,757 7,949,895 13.619 11.43 11.40 11.43 11.36 11.47 696,528 11.414 0.15%
2018-01-10 0 13.62 13.60 13.64 13.48 13.68 606,535 8,263,484 13.624 11.41 11.40 11.43 11.30 11.47 723,707 11.418 1.04%
2018-01-09 0 13.48 13.48 13.50 13.32 13.52 653,381 8,796,539 13.463 11.30 11.30 11.31 11.16 11.33 779,603 11.283 0.90%
2018-01-08 0 13.36 13.30 13.36 13.28 13.36 218,060 2,906,906 13.331 11.20 11.15 11.20 11.13 11.20 260,185 11.172 0.45%
2018-01-05 0 13.30 13.28 13.32 13.22 13.32 703,838 9,354,360 13.291 11.15 11.13 11.16 11.08 11.16 839,807 11.139 0.30%
2018-01-04 0 13.26 13.24 13.26 13.18 13.30 588,025 7,788,290 13.245 11.11 11.10 11.11 11.05 11.15 701,621 11.100 0.45%
2018-01-03 0 13.20 13.16 13.20 13.14 13.30 1,523,747 20,122,750 13.206 11.06 11.03 11.06 11.01 11.15 1,818,108 11.068 0.15%
2018-01-02 0 13.18 13.14 13.18 13.02 13.18 665,085 8,737,969 13.138 11.05 11.01 11.05 10.91 11.05 793,568 11.011 2.01%
2017-12-29 0 12.92 12.90 12.98 12.88 13.00 214,712 2,770,989 12.906 10.83 10.81 10.88 10.79 10.90 256,191 10.816 0.31%
2017-12-28 0 12.88 12.88 12.96 12.80 12.98 211,643 2,730,494 12.901 10.79 10.79 10.86 10.73 10.88 252,529 10.813 0.94%
2017-12-27 0 12.76 12.74 13.00 12.74 13.20 834,653 10,766,465 12.899 10.69 10.68 10.90 10.68 11.06 995,893 10.811 -2.30%
2017-12-22 0 13.06 13.04 13.06 13.04 13.14 481,458 6,295,703 13.076 10.95 10.93 10.95 10.93 11.01 574,467 10.959 -0.15%
2017-12-21 0 13.08 13.06 13.12 12.90 13.14 521,460 6,824,500 13.087 10.96 10.95 11.00 10.81 11.01 622,197 10.968 1.08%
2017-12-20 0 12.94 12.94 12.98 12.90 12.98 325,579 4,210,645 12.933 10.84 10.84 10.88 10.81 10.88 388,475 10.839 0.00%
2017-12-19 0 12.94 12.90 12.94 12.70 12.96 214,220 2,764,677 12.906 10.84 10.81 10.84 10.64 10.86 255,603 10.816 1.73%
2017-12-18 0 12.72 12.72 12.76 12.66 12.94 435,358 5,541,310 12.728 10.66 10.66 10.69 10.61 10.84 519,461 10.667 0.39%
2017-12-15 0 12.94 12.94 13.12 12.90 13.32 619,022 8,044,839 12.996 10.62 10.62 10.77 10.59 10.93 754,346 10.665 -1.37%
2017-12-14 0 13.12 13.10 13.24 13.08 13.24 1,323,068 17,372,067 13.130 10.77 10.75 10.86 10.73 10.86 1,612,303 10.775 -0.61%
2017-12-13 0 13.20 13.20 13.24 13.02 13.22 221,035 2,898,133 13.112 10.83 10.83 10.86 10.68 10.85 269,355 10.760 1.07%
2017-12-12 0 13.06 13.04 13.08 13.04 13.30 688,655 9,042,216 13.130 10.72 10.70 10.73 10.70 10.91 839,201 10.775 -1.66%
2017-12-11 0 13.28 13.26 13.38 13.06 13.30 551,684 7,264,208 13.167 10.90 10.88 10.98 10.72 10.91 672,287 10.805 1.68%
2017-12-08 0 13.06 13.04 13.10 12.90 13.10 625,760 8,139,428 13.007 10.72 10.70 10.75 10.59 10.75 762,557 10.674 1.24%
2017-12-07 0 12.90 12.88 12.90 12.88 13.14 3,744,624 48,582,601 12.974 10.59 10.57 10.59 10.57 10.78 4,563,233 10.647 -1.23%
2017-12-06 0 13.06 13.04 13.08 12.96 13.24 1,432,672 18,770,067 13.101 10.72 10.70 10.73 10.64 10.86 1,745,867 10.751 -1.36%
2017-12-05 0 13.24 13.24 13.26 12.98 13.30 908,589 11,992,579 13.199 10.86 10.86 10.88 10.65 10.91 1,107,215 10.831 1.38%
2017-12-04 0 13.06 13.02 13.14 12.90 13.12 411,769 5,360,298 13.018 10.72 10.68 10.78 10.59 10.77 501,785 10.682 0.93%
2017-12-01 0 12.94 12.92 12.96 12.92 13.16 1,093,997 14,246,714 13.023 10.62 10.60 10.64 10.60 10.80 1,333,155 10.686 -0.92%
2017-11-30 0 13.06 13.02 13.08 13.04 13.22 744,389 9,741,171 13.086 10.72 10.68 10.73 10.70 10.85 907,119 10.739 -1.21%
2017-11-29 0 13.22 13.20 13.24 13.10 13.38 656,446 8,669,213 13.206 10.85 10.83 10.86 10.75 10.98 799,951 10.837 -0.15%
2017-11-28 0 13.24 13.22 13.30 13.14 13.34 747,375 9,895,606 13.240 10.86 10.85 10.91 10.78 10.95 910,758 10.865 -0.75%
2017-11-27 0 13.34 13.28 13.34 13.22 13.44 1,063,895 14,128,029 13.280 10.95 10.90 10.95 10.85 11.03 1,296,472 10.897 -0.89%
2017-11-24 0 13.46 13.46 13.48 13.36 13.56 1,210,220 16,272,121 13.446 11.05 11.05 11.06 10.96 11.13 1,474,785 11.034 0.75%
2017-11-23 0 13.36 13.36 13.40 13.36 13.86 1,195,672 16,352,642 13.677 10.96 10.96 11.00 10.96 11.37 1,457,057 11.223 -3.47%
2017-11-22 0 13.84 13.84 13.86 13.78 14.00 2,656,602 36,883,120 13.884 11.36 11.36 11.37 11.31 11.49 3,237,359 11.393 0.29%
2017-11-21 0 13.80 13.80 13.82 13.40 13.84 2,996,670 41,117,371 13.721 11.32 11.32 11.34 11.00 11.36 3,651,769 11.260 2.37%
2017-11-20 0 13.48 13.46 13.48 13.24 13.50 908,379 12,114,599 13.337 11.06 11.05 11.06 10.86 11.08 1,106,959 10.944 0.60%
2017-11-17 0 13.40 13.38 13.40 13.08 13.40 885,609 11,748,073 13.266 11.00 10.98 11.00 10.73 11.00 1,079,211 10.886 1.36%
2017-11-16 0 13.22 13.20 13.22 13.00 13.22 566,105 7,407,036 13.084 10.85 10.83 10.85 10.67 10.85 689,861 10.737 1.54%
2017-11-15 0 13.02 13.00 13.02 13.02 13.14 1,535,590 20,018,309 13.036 10.68 10.67 10.68 10.68 10.78 1,871,284 10.698 -0.61%
2017-11-14 0 13.10 13.08 13.12 13.08 13.20 689,823 9,057,634 13.130 10.75 10.73 10.77 10.73 10.83 840,625 10.775 -0.46%
2017-11-13 0 13.16 13.16 13.20 13.12 13.24 1,132,320 14,935,827 13.190 10.80 10.80 10.83 10.77 10.86 1,379,855 10.824 0.30%
2017-11-10 0 13.12 13.12 13.18 12.96 13.18 1,125,355 14,701,697 13.064 10.77 10.77 10.82 10.64 10.82 1,371,368 10.720 0.61%
2017-11-09 0 13.04 13.02 13.04 12.90 13.04 761,184 9,872,802 12.970 10.70 10.68 10.70 10.59 10.70 927,586 10.644 0.77%
2017-11-08 0 12.94 12.92 12.94 12.92 13.06 814,550 10,579,989 12.989 10.62 10.60 10.62 10.60 10.72 992,618 10.659 -0.46%
2017-11-07 0 13.00 12.98 13.00 12.84 13.00 695,661 9,013,502 12.957 10.67 10.65 10.67 10.54 10.67 847,739 10.632 1.56%
2017-11-06 0 12.80 12.80 12.82 12.72 12.82 393,092 5,022,109 12.776 10.50 10.50 10.52 10.44 10.52 479,025 10.484 0.00%
2017-11-03 0 12.80 12.76 12.82 12.72 12.82 207,198 2,647,066 12.776 10.50 10.47 10.52 10.44 10.52 252,493 10.484 -0.16%
2017-11-02 0 12.82 12.78 12.82 12.72 12.84 254,300 3,248,752 12.775 10.52 10.49 10.52 10.44 10.54 309,892 10.483 0.16%
2017-11-01 0 12.80 12.80 12.82 12.80 12.92 264,090 3,395,484 12.857 10.50 10.50 10.52 10.50 10.60 321,822 10.551 0.00%
2017-10-31 0 12.80 12.80 12.82 12.76 12.82 774,037 9,894,182 12.783 10.50 10.50 10.52 10.47 10.52 943,249 10.489 0.16%
2017-10-30 0 12.78 12.78 12.84 12.72 12.88 1,692,932 21,669,057 12.800 10.49 10.49 10.54 10.44 10.57 2,063,022 10.504 -0.16%
2017-10-27 0 12.80 12.80 12.82 12.62 12.82 895,387 11,405,375 12.738 10.50 10.50 10.52 10.36 10.52 1,091,127 10.453 1.43%
2017-10-26 0 12.62 12.60 12.62 12.48 12.66 342,307 4,315,124 12.606 10.36 10.34 10.36 10.24 10.39 417,138 10.345 0.80%
2017-10-25 0 12.52 12.52 12.54 12.44 12.54 419,758 5,250,229 12.508 10.27 10.27 10.29 10.21 10.29 511,521 10.264 0.64%
2017-10-24 0 12.44 12.42 12.46 12.40 12.48 291,772 3,631,711 12.447 10.21 10.19 10.22 10.18 10.24 355,556 10.214 0.48%
2017-10-23 0 12.38 12.36 12.40 12.38 12.44 296,279 3,672,459 12.395 10.16 10.14 10.18 10.16 10.21 361,048 10.172 -0.32%
2017-10-20 0 12.42 12.40 12.42 12.34 12.44 1,334,042 16,554,122 12.409 10.19 10.18 10.19 10.13 10.21 1,625,676 10.183 0.49%
2017-10-19 0 12.36 12.36 12.40 12.36 12.48 1,130,858 14,084,384 12.455 10.14 10.14 10.18 10.14 10.24 1,378,074 10.220 -0.96%
2017-10-18 0 12.48 12.44 12.48 12.34 12.48 641,007 7,947,970 12.399 10.24 10.21 10.24 10.13 10.24 781,137 10.175 0.97%
2017-10-17 0 12.36 12.32 12.36 12.32 12.40 197,711 2,440,689 12.345 10.14 10.11 10.14 10.11 10.18 240,932 10.130 0.32%
2017-10-16 0 12.32 12.32 12.36 12.32 12.44 1,013,444 12,533,491 12.367 10.11 10.11 10.14 10.11 10.21 1,234,992 10.149 -0.16%
2017-10-13 0 12.34 12.30 12.34 12.30 12.36 188,154 2,318,090 12.320 10.13 10.09 10.13 10.09 10.14 229,286 10.110 0.00%
2017-10-12 0 12.34 12.28 12.34 12.22 12.34 411,679 5,054,409 12.278 10.13 10.08 10.13 10.03 10.13 501,676 10.075 0.82%
2017-10-11 0 12.24 12.24 12.28 12.22 12.26 388,647 4,760,803 12.250 10.04 10.04 10.08 10.03 10.06 473,609 10.052 0.49%
2017-10-10 0 12.18 12.16 12.20 12.12 12.24 323,580 3,935,070 12.161 9.995 9.979 10.01 9.946 10.04 394,318 9.9794 -0.33%
2017-10-09 0 12.22 12.20 12.26 12.18 12.38 615,929 7,549,897 12.258 10.03 10.01 10.06 9.995 10.16 750,577 10.059 -1.29%
2017-10-06 0 12.38 12.36 12.40 12.34 12.48 712,139 8,815,438 12.379 10.16 10.14 10.18 10.13 10.24 867,819 10.158 0.16%
2017-10-04 0 12.36 12.34 12.38 12.32 12.40 827,324 10,237,628 12.374 10.14 10.13 10.16 10.11 10.18 1,008,185 10.155 0.65%
2017-10-03 0 12.28 12.22 12.28 12.08 12.28 1,086,632 13,278,056 12.219 10.08 10.03 10.08 9.913 10.08 1,324,180 10.027 2.33%
2017-09-29 0 12.00 11.98 12.00 11.98 12.02 205,243 2,462,197 11.996 9.847 9.831 9.847 9.831 9.864 250,111 9.8444 0.33%
2017-09-28 0 11.96 11.92 11.96 11.88 11.98 968,584 11,539,046 11.913 9.814 9.782 9.814 9.749 9.831 1,180,325 9.7762 0.17%
2017-09-27 0 11.94 11.94 11.98 11.94 12.00 147,945 1,771,105 11.971 9.798 9.798 9.831 9.798 9.847 180,287 9.8238 -0.33%
2017-09-26 0 11.98 11.98 12.02 11.94 12.02 259,423 3,110,016 11.988 9.831 9.831 9.864 9.798 9.864 316,135 9.8376 0.17%
2017-09-25 0 11.96 11.94 11.96 11.94 12.02 329,837 3,946,062 11.964 9.814 9.798 9.814 9.798 9.864 401,942 9.8175 -0.33%
2017-09-22 0 12.00 12.00 12.02 11.98 12.06 331,292 3,975,279 11.999 9.847 9.847 9.864 9.831 9.897 403,715 9.8467 -0.33%
2017-09-21 0 12.04 12.02 12.06 11.96 12.04 349,534 4,203,403 12.026 9.880 9.864 9.897 9.814 9.880 425,945 9.8684 0.17%
2017-09-20 0 12.02 11.98 12.02 11.96 12.02 379,839 4,555,413 11.993 9.864 9.831 9.864 9.814 9.864 462,875 9.8416 0.50%
2017-09-19 0 11.96 11.92 11.96 11.92 12.18 677,100 8,114,846 11.985 9.814 9.782 9.814 9.782 9.995 825,120 9.8347 -0.50%
2017-09-18 0 12.02 12.00 12.02 12.00 12.06 877,507 10,546,022 12.018 9.864 9.847 9.864 9.847 9.897 1,069,338 9.8622 0.67%
2017-09-15 0 11.94 11.92 11.96 11.90 12.08 1,060,466 12,677,014 11.954 9.798 9.782 9.814 9.765 9.913 1,292,293 9.8097 -0.17%
2017-09-14 0 11.96 11.94 11.98 11.92 12.12 620,751 7,470,544 12.035 9.814 9.798 9.831 9.782 9.946 756,453 9.8758 -0.99%
2017-09-13 0 12.08 12.04 12.08 12.04 12.28 370,244 4,469,170 12.071 9.913 9.880 9.913 9.880 10.08 451,183 9.9055 -0.33%
2017-09-12 0 12.12 12.08 12.12 12.02 12.12 997,515 12,046,084 12.076 9.946 9.913 9.946 9.864 9.946 1,215,581 9.9097 0.66%
2017-09-11 0 12.04 12.00 12.04 12.02 12.16 510,191 6,150,547 12.055 9.880 9.847 9.880 9.864 9.979 621,723 9.8927 -0.17%
2017-09-08 0 12.06 12.04 12.06 12.00 12.16 393,034 4,731,493 12.038 9.897 9.880 9.897 9.847 9.979 478,955 9.8788 0.17%
2017-09-07 0 12.04 12.04 12.10 12.04 12.16 686,717 8,312,626 12.105 9.880 9.880 9.929 9.880 9.979 836,840 9.9334 -0.99%
2017-09-06 0 12.16 12.12 12.16 12.10 12.18 606,115 7,347,136 12.122 9.979 9.946 9.979 9.929 9.995 738,617 9.9471 -0.33%
2017-09-05 0 12.20 12.20 12.24 12.10 12.36 1,973,691 24,061,156 12.191 10.01 10.01 10.04 9.929 10.14 2,405,158 10.004 0.66%
2017-09-04 0 12.12 12.10 12.12 12.04 12.20 992,517 12,008,848 12.099 9.946 9.929 9.946 9.880 10.01 1,209,490 9.9289 0.00%
2017-09-01 0 12.12 12.10 12.14 12.08 12.30 1,134,520 13,753,950 12.123 9.946 9.929 9.962 9.913 10.09 1,382,536 9.9483 0.00%
2017-08-31 0 12.12 12.10 12.14 12.08 12.26 1,058,323 12,875,550 12.166 9.946 9.929 9.962 9.913 10.06 1,289,682 9.9835 -0.98%
2017-08-30 0 12.24 12.22 12.24 12.18 12.56 1,592,202 19,560,893 12.285 10.04 10.03 10.04 9.995 10.31 1,940,272 10.082 0.16%
2017-08-29 0 12.22 12.22 12.26 12.20 12.28 671,090 8,211,404 12.236 10.03 10.03 10.06 10.01 10.08 817,796 10.041 -0.16%
2017-08-28 0 12.24 12.22 12.26 12.16 12.36 1,772,711 21,738,820 12.263 10.04 10.03 10.06 9.979 10.14 2,160,242 10.063 0.82%
2017-08-25 0 12.14 12.14 12.18 11.90 12.16 1,285,366 15,506,048 12.064 9.962 9.962 9.995 9.765 9.979 1,566,359 9.8994 2.53%
2017-08-24 0 11.84 11.84 11.90 11.82 11.96 823,205 9,805,128 11.911 9.716 9.716 9.765 9.700 9.814 1,003,165 9.7742 0.17%
2017-08-22 0 11.82 11.78 11.82 11.72 11.82 638,737 7,521,564 11.776 9.700 9.667 9.700 9.618 9.700 778,371 9.6632 0.85%
2017-08-21 0 11.72 11.68 11.72 11.68 11.76 484,586 5,672,443 11.706 9.618 9.585 9.618 9.585 9.650 590,521 9.6058 0.34%
2017-08-18 0 11.68 11.64 11.72 11.60 11.70 517,346 6,029,826 11.655 9.585 9.552 9.618 9.519 9.601 630,443 9.5644 0.17%
2017-08-17 0 11.66 11.62 11.66 11.60 11.68 164,978 1,920,555 11.641 9.568 9.535 9.568 9.519 9.585 201,044 9.5529 0.17%
2017-08-16 0 11.64 11.62 11.66 11.56 11.64 948,208 11,020,174 11.622 9.552 9.535 9.568 9.486 9.552 1,155,495 9.5372 0.17%
2017-08-15 0 11.62 11.60 11.62 11.58 11.70 2,049,327 23,857,365 11.642 9.535 9.519 9.535 9.503 9.601 2,497,328 9.5532 0.87%
2017-08-14 0 11.52 11.50 11.54 11.44 11.56 2,305,291 26,537,826 11.512 9.453 9.437 9.470 9.388 9.486 2,809,249 9.4466 1.05%
2017-08-11 0 11.40 11.36 11.40 11.36 11.60 1,543,893 17,642,452 11.427 9.355 9.322 9.355 9.322 9.519 1,881,402 9.3773 -1.55%
2017-08-10 0 11.58 11.58 11.62 11.54 11.76 2,392,755 27,778,490 11.609 9.503 9.503 9.535 9.470 9.650 2,915,833 9.5268 -1.03%
2017-08-09 0 11.70 11.68 11.72 11.68 11.76 301,261 3,534,964 11.734 9.601 9.585 9.618 9.585 9.650 367,119 9.6289 -0.68%
2017-08-08 0 11.78 11.76 11.80 11.74 11.80 331,100 3,894,344 11.762 9.667 9.650 9.683 9.634 9.683 403,481 9.6519 -0.17%
2017-08-07 0 11.80 11.76 11.80 11.72 11.84 1,232,357 14,508,184 11.773 9.683 9.650 9.683 9.618 9.716 1,501,761 9.6608 0.51%
2017-08-04 0 11.74 11.76 11.78 11.74 11.92 436,103 5,148,934 11.807 9.634 9.650 9.667 9.634 9.782 531,439 9.6887 -0.84%
2017-08-03 0 11.84 11.80 11.84 11.82 12.02 665,549 7,943,167 11.935 9.716 9.683 9.716 9.700 9.864 811,044 9.7938 -1.17%
2017-08-02 0 11.98 11.96 12.02 11.98 12.06 1,308,618 15,705,204 12.001 9.831 9.814 9.864 9.831 9.897 1,594,694 9.8484 0.00%
2017-08-01 0 11.98 11.94 11.98 11.80 11.98 2,078,442 24,757,436 11.912 9.831 9.798 9.831 9.683 9.831 2,532,808 9.7747 1.53%
2017-07-31 0 11.80 11.80 11.82 11.76 11.94 304,794 3,600,889 11.814 9.683 9.683 9.700 9.650 9.798 371,425 9.6948 -0.34%
2017-07-28 0 11.84 11.80 11.84 11.76 11.90 543,242 6,416,219 11.811 9.716 9.683 9.716 9.650 9.765 662,000 9.6922 0.51%
2017-07-27 0 11.78 11.78 11.82 11.74 11.82 594,703 6,997,912 11.767 9.667 9.667 9.700 9.634 9.700 724,710 9.6561 0.00%
2017-07-26 0 11.78 11.78 11.82 11.76 11.94 248,857 2,946,151 11.839 9.667 9.667 9.700 9.650 9.798 303,259 9.7150 -0.84%
2017-07-25 0 11.88 11.84 11.88 11.84 11.94 716,799 8,519,371 11.885 9.749 9.716 9.749 9.716 9.798 873,498 9.7532 -0.17%
2017-07-24 0 11.90 11.86 11.90 11.78 11.90 965,838 11,471,246 11.877 9.765 9.732 9.765 9.667 9.765 1,176,979 9.7463 0.51%
2017-07-21 0 11.84 11.82 11.84 11.80 12.00 917,457 10,881,962 11.861 9.716 9.700 9.716 9.683 9.847 1,118,021 9.7332 -0.84%
2017-07-20 0 11.94 11.90 11.94 11.82 11.94 987,937 11,728,387 11.872 9.798 9.765 9.798 9.700 9.798 1,203,909 9.7419 0.84%
2017-07-19 0 11.84 11.84 11.88 11.70 11.86 1,322,115 15,631,517 11.823 9.716 9.716 9.749 9.601 9.732 1,611,141 9.7021 1.37%
2017-07-18 0 11.68 11.68 11.72 11.60 11.74 845,299 9,873,874 11.681 9.585 9.585 9.618 9.519 9.634 1,030,089 9.5855 -0.17%
2017-07-17 0 11.70 11.70 11.76 11.58 11.82 742,115 8,678,518 11.694 9.601 9.601 9.650 9.503 9.700 904,348 9.5964 0.00%
2017-07-14 0 11.70 11.64 11.72 11.58 11.70 843,954 9,815,139 11.630 9.601 9.552 9.618 9.503 9.601 1,028,450 9.5436 0.69%
2017-07-13 0 11.62 11.60 11.64 11.46 11.64 479,291 5,539,082 11.557 9.535 9.519 9.552 9.404 9.552 584,068 9.4836 1.75%
2017-07-12 0 11.42 11.40 11.46 11.38 11.60 343,238 3,941,744 11.484 9.371 9.355 9.404 9.339 9.519 418,273 9.4239 -0.35%
2017-07-11 0 11.46 11.46 11.48 11.30 11.54 647,927 7,406,330 11.431 9.404 9.404 9.421 9.273 9.470 789,570 9.3802 1.24%
2017-07-10 0 11.32 11.30 11.34 11.28 11.36 642,381 7,279,929 11.333 9.289 9.273 9.306 9.256 9.322 782,811 9.2997 0.18%
2017-07-07 0 11.30 11.26 11.32 11.26 11.36 198,445 2,241,703 11.296 9.273 9.240 9.289 9.240 9.322 241,827 9.2699 -0.35%
2017-07-06 0 11.34 11.30 11.34 11.22 11.36 273,453 3,086,934 11.289 9.306 9.273 9.306 9.207 9.322 333,232 9.2636 0.18%
2017-07-05 0 11.32 11.30 11.34 11.14 11.34 829,018 9,275,100 11.188 9.289 9.273 9.306 9.142 9.306 1,010,249 9.1810 1.80%
2017-07-04 0 11.12 11.12 11.16 11.10 11.24 973,761 10,848,192 11.141 9.125 9.125 9.158 9.109 9.224 1,186,634 9.1420 -1.24%
2017-07-03 0 11.26 11.24 11.26 11.24 11.40 201,377 2,272,635 11.285 9.240 9.224 9.240 9.224 9.355 245,400 9.2609 -0.88%
2017-06-30 0 11.36 11.34 11.38 11.28 11.36 1,106,569 12,509,885 11.305 9.322 9.306 9.339 9.256 9.322 1,348,475 9.2771 0.00%
2017-06-29 0 11.36 11.36 11.40 11.30 11.40 257,565 2,923,540 11.351 9.322 9.322 9.355 9.273 9.355 313,871 9.3145 0.53%
2017-06-28 0 11.30 11.28 11.34 11.28 11.38 1,072,565 12,152,061 11.330 9.273 9.256 9.306 9.256 9.339 1,307,037 9.2974 -0.70%
2017-06-27 0 11.38 11.34 11.38 11.30 11.48 893,015 10,133,496 11.348 9.339 9.306 9.339 9.273 9.421 1,088,236 9.3119 0.00%
2017-06-26 0 11.38 11.36 11.38 11.30 11.42 387,524 4,406,593 11.371 9.339 9.322 9.339 9.273 9.371 472,240 9.3313 0.89%
2017-06-23 0 11.28 11.26 11.30 11.12 11.28 628,570 7,058,253 11.229 9.256 9.240 9.273 9.125 9.256 765,981 9.2147 1.08%
2017-06-22 0 11.16 11.12 11.16 11.12 11.32 665,430 7,432,891 11.170 9.158 9.125 9.158 9.125 9.289 810,899 9.1662 1.09%
2017-06-21 0 11.04 11.04 11.06 10.94 11.06 567,424 6,254,957 11.023 9.060 9.060 9.076 8.977 9.076 691,468 9.0459 0.73%
2017-06-20 0 10.96 10.94 10.96 10.94 11.04 821,690 9,005,380 10.960 8.994 8.977 8.994 8.977 9.060 1,001,319 8.9935 -0.36%
2017-06-19 0 11.00 10.98 11.00 10.84 11.02 1,361,755 14,955,361 10.982 9.027 9.010 9.027 8.895 9.043 1,659,447 9.0123 1.29%
2017-06-16 0 10.86 10.84 10.88 10.86 10.96 1,076,953 11,755,552 10.916 8.912 8.895 8.928 8.912 8.994 1,312,385 8.9574 -0.55%
2017-06-15 0 10.92 10.88 10.92 10.88 11.02 1,050,163 11,455,582 10.908 8.961 8.928 8.961 8.928 9.043 1,279,738 8.9515 -0.55%
2017-06-14 0 10.98 10.98 11.00 10.96 11.24 769,199 8,503,504 11.055 9.010 9.010 9.027 8.994 9.224 937,353 9.0718 -1.26%
2017-06-13 0 11.12 11.12 11.16 11.08 11.18 2,056,781 22,883,220 11.126 9.125 9.125 9.158 9.092 9.174 2,506,412 9.1299 -0.18%
2017-06-12 0 11.14 11.12 11.16 11.14 11.30 1,286,190 14,368,781 11.172 9.142 9.125 9.158 9.142 9.273 1,567,363 9.1675 -0.36%
2017-06-09 0 11.18 11.16 11.18 11.00 11.24 2,441,698 27,294,610 11.179 9.174 9.158 9.174 9.027 9.224 2,975,475 9.1732 0.90%
2017-06-08 0 11.08 11.08 11.10 10.90 11.12 1,834,539 20,194,569 11.008 9.092 9.092 9.109 8.945 9.125 2,235,586 9.0332 1.09%
2017-06-07 0 10.96 10.96 10.98 10.88 11.02 2,159,566 23,733,788 10.990 8.994 8.994 9.010 8.928 9.043 2,631,667 9.0185 0.74%
2017-06-06 0 10.88 10.86 10.90 10.68 10.88 1,360,779 14,736,755 10.830 8.928 8.912 8.945 8.764 8.928 1,658,258 8.8869 0.74%
2017-06-05 0 10.80 10.78 10.80 10.78 10.96 3,180,992 34,441,759 10.827 8.863 8.846 8.863 8.846 8.994 3,876,386 8.8850 -0.74%
2017-06-02 0 10.88 10.88 10.90 10.88 11.00 1,706,455 18,635,042 10.920 8.928 8.928 8.945 8.928 9.027 2,079,502 8.9613 -0.55%
2017-06-01 0 10.94 10.90 10.94 10.84 10.94 713,171 7,753,701 10.872 8.977 8.945 8.977 8.895 8.977 869,077 8.9218 0.92%
2017-05-31 0 10.84 10.80 10.88 10.80 10.96 2,664,400 28,933,412 10.859 8.895 8.863 8.928 8.863 8.994 3,246,862 8.9112 -0.18%
2017-05-29 0 10.86 10.84 10.86 10.84 10.88 1,028,408 11,164,855 10.856 8.912 8.895 8.912 8.895 8.928 1,253,227 8.9089 0.18%
2017-05-26 0 10.84 10.82 10.84 10.82 10.90 3,607,846 39,212,745 10.869 8.895 8.879 8.895 8.879 8.945 4,396,554 8.9190 -0.37%
2017-05-25 0 10.88 10.84 10.88 10.58 10.88 1,827,616 19,652,615 10.753 8.928 8.895 8.928 8.682 8.928 2,227,149 8.8241 3.03%
2017-05-24 0 10.56 10.54 10.56 10.48 10.58 1,457,085 15,381,472 10.556 8.666 8.649 8.666 8.600 8.682 1,775,617 8.6626 -0.19%
2017-05-23 0 10.58 10.54 10.58 10.38 10.58 1,598,811 16,843,557 10.535 8.682 8.649 8.682 8.518 8.682 1,948,326 8.6451 1.15%
2017-05-22 0 10.46 10.42 10.46 10.36 10.48 1,156,069 12,023,159 10.400 8.584 8.551 8.584 8.501 8.600 1,408,796 8.5343 0.97%
2017-05-19 0 10.36 10.34 10.36 10.34 10.38 369,337 3,827,280 10.363 8.501 8.485 8.501 8.485 8.518 450,077 8.5036 0.19%
2017-05-18 0 10.34 10.30 10.34 10.32 10.38 532,624 5,504,412 10.335 8.485 8.452 8.485 8.469 8.518 649,060 8.4806 -0.19%
2017-05-17 0 10.36 10.36 10.38 10.36 10.52 464,595 4,829,729 10.396 8.501 8.501 8.518 8.501 8.633 566,160 8.5307 -0.96%
2017-05-16 0 10.46 10.44 10.46 10.38 10.46 451,520 4,700,577 10.411 8.584 8.567 8.584 8.518 8.584 550,226 8.5430 0.19%
2017-05-15 0 10.44 10.44 10.46 10.42 10.50 541,159 5,658,034 10.455 8.567 8.567 8.584 8.551 8.616 659,461 8.5798 0.19%
2017-05-12 0 10.42 10.38 10.42 10.26 10.42 585,454 6,081,971 10.388 8.551 8.518 8.551 8.419 8.551 713,440 8.5249 1.96%
2017-05-11 0 10.22 10.22 10.24 10.16 10.24 308,441 3,152,311 10.220 8.387 8.387 8.403 8.337 8.403 375,869 8.3867 0.39%
2017-05-10 0 10.18 10.14 10.18 10.14 10.20 210,962 2,145,738 10.171 8.354 8.321 8.354 8.321 8.370 257,080 8.3466 0.39%
2017-05-09 0 10.14 10.12 10.14 10.06 10.14 1,021,779 10,324,686 10.105 8.321 8.305 8.321 8.255 8.321 1,245,149 8.2919 0.40%
2017-05-08 0 10.10 10.08 10.10 10.04 10.12 353,327 3,563,751 10.086 8.288 8.272 8.288 8.239 8.305 430,567 8.2769 -0.39%
2017-05-05 0 10.14 10.10 10.14 10.04 10.14 253,086 2,551,164 10.080 8.321 8.288 8.321 8.239 8.321 308,413 8.2719 0.20%
2017-05-04 0 10.12 10.12 10.16 10.12 10.20 391,980 3,976,669 10.145 8.305 8.305 8.337 8.305 8.370 477,670 8.3251 -0.78%
2017-05-02 0 10.20 10.16 10.20 10.18 10.24 113,873 1,162,836 10.212 8.370 8.337 8.370 8.354 8.403 138,767 8.3798 -0.39%
2017-04-28 0 10.24 10.22 10.26 10.20 10.26 1,172,309 11,968,856 10.210 8.403 8.387 8.419 8.370 8.419 1,428,586 8.3781 -0.19%
2017-04-27 0 10.26 10.24 10.26 10.18 10.26 748,997 7,651,473 10.216 8.419 8.403 8.419 8.354 8.419 912,735 8.3830 0.00%
2017-04-26 0 10.26 10.24 10.26 10.24 10.30 758,504 7,787,772 10.267 8.419 8.403 8.419 8.403 8.452 924,320 8.4254 0.39%
2017-04-25 0 10.22 10.24 10.26 10.22 10.26 948,914 9,704,531 10.227 8.387 8.403 8.419 8.387 8.419 1,156,355 8.3923 0.39%
2017-04-24 0 10.18 10.16 10.20 10.16 10.20 2,260,619 23,011,057 10.179 8.354 8.337 8.370 8.337 8.370 2,754,811 8.3530 -0.39%
2017-04-21 0 10.22 10.22 10.24 10.20 10.24 195,400 1,998,032 10.225 8.387 8.387 8.403 8.370 8.403 238,116 8.3910 -0.20%
2017-04-20 0 10.24 10.20 10.24 10.12 10.24 522,547 5,326,229 10.193 8.403 8.370 8.403 8.305 8.403 636,781 8.3643 1.39%
2017-04-19 0 10.10 10.10 10.12 10.08 10.22 618,715 6,277,666 10.146 8.288 8.288 8.305 8.272 8.387 753,972 8.3261 -1.17%
2017-04-18 0 10.22 10.18 10.22 10.20 10.30 1,085,042 11,087,430 10.218 8.387 8.354 8.387 8.370 8.452 1,322,242 8.3853 -0.97%
2017-04-13 0 10.32 10.30 10.32 10.32 10.34 115,800 1,195,416 10.323 8.469 8.452 8.469 8.469 8.485 141,115 8.4712 -0.19%
2017-04-12 0 10.34 10.32 10.36 10.30 10.36 682,100 7,044,154 10.327 8.485 8.469 8.501 8.452 8.501 831,213 8.4745 0.00%
2017-04-11 0 10.34 10.32 10.34 10.24 10.38 642,762 6,621,313 10.301 8.485 8.469 8.485 8.403 8.518 783,276 8.4534 0.00%
2017-04-10 0 10.34 10.30 10.34 10.32 10.42 1,017,415 10,507,000 10.327 8.485 8.452 8.485 8.469 8.551 1,239,831 8.4745 -0.77%
2017-04-07 0 10.42 10.38 10.42 10.34 10.44 1,063,020 11,033,484 10.379 8.551 8.518 8.551 8.485 8.567 1,295,406 8.5174 0.19%
2017-04-06 0 10.40 10.40 10.42 10.36 10.42 276,947 2,877,146 10.389 8.534 8.534 8.551 8.501 8.551 337,490 8.5251 -0.19%
2017-04-05 0 10.42 10.40 10.42 10.34 10.42 233,400 2,422,008 10.377 8.551 8.534 8.551 8.485 8.551 284,423 8.5155 0.77%
2017-04-03 0 10.34 10.32 10.34 10.34 10.36 96,621 999,105 10.340 8.485 8.469 8.485 8.485 8.501 117,743 8.4855 0.19%
2017-03-31 0 10.32 10.30 10.32 10.24 10.32 432,874 4,445,731 10.270 8.469 8.452 8.469 8.403 8.469 527,504 8.4279 0.58%
2017-03-30 0 10.26 10.22 10.26 10.22 10.32 631,239 6,472,593 10.254 8.419 8.387 8.419 8.387 8.469 769,234 8.4143 -0.39%
2017-03-29 0 10.30 10.30 10.32 10.28 10.32 136,800 1,409,168 10.301 8.452 8.452 8.469 8.436 8.469 166,706 8.4530 -0.19%
2017-03-28 0 10.32 10.28 10.32 10.28 10.36 1,018,250 10,511,939 10.324 8.469 8.436 8.469 8.436 8.501 1,240,849 8.4716 0.19%
2017-03-27 0 10.30 10.28 10.34 10.30 10.40 351,800 3,635,864 10.335 8.452 8.436 8.485 8.452 8.534 428,707 8.4810 -0.39%
2017-03-24 0 10.34 10.34 10.36 10.26 10.36 754,594 7,770,514 10.298 8.485 8.485 8.501 8.419 8.501 919,555 8.4503 1.17%
2017-03-23 0 10.22 10.22 10.24 10.20 10.28 417,101 4,272,206 10.243 8.387 8.387 8.403 8.370 8.436 508,283 8.4052 0.00%
2017-03-22 0 10.22 10.20 10.22 10.16 10.26 846,930 8,644,843 10.207 8.387 8.370 8.387 8.337 8.419 1,032,077 8.3762 -1.16%
2017-03-21 0 10.34 10.28 10.34 10.24 10.34 1,956,203 20,107,518 10.279 8.485 8.436 8.485 8.403 8.485 2,383,847 8.4349 0.78%
2017-03-20 0 10.26 10.24 10.26 10.22 10.36 183,016 1,876,868 10.255 8.419 8.403 8.419 8.387 8.501 223,025 8.4155 0.00%
2017-03-17 0 10.26 10.22 10.26 10.20 10.38 241,812 2,487,454 10.287 8.419 8.387 8.419 8.370 8.518 294,674 8.4414 -1.16%
2017-03-16 0 10.38 10.36 10.38 10.32 10.40 227,658 2,356,114 10.349 8.518 8.501 8.518 8.469 8.534 277,426 8.4928 0.97%
2017-03-15 0 10.28 10.26 10.28 10.24 10.28 151,760 1,557,026 10.260 8.436 8.419 8.436 8.403 8.436 184,936 8.4193 0.19%
2017-03-14 0 10.26 10.24 10.28 10.26 10.30 102,719 1,056,025 10.281 8.419 8.403 8.436 8.419 8.452 125,174 8.4364 -0.19%
2017-03-13 0 10.28 10.26 10.30 10.14 10.28 949,956 9,757,672 10.272 8.436 8.419 8.452 8.321 8.436 1,157,625 8.4290 0.78%
2017-03-10 0 10.20 10.18 10.22 10.18 10.22 236,672 2,411,078 10.187 8.370 8.354 8.387 8.354 8.387 288,411 8.3599 0.00%
2017-03-09 0 10.20 10.20 10.22 10.16 10.30 1,773,200 18,066,880 10.189 8.370 8.370 8.387 8.337 8.452 2,160,838 8.3611 -0.39%
2017-03-08 0 10.24 10.24 10.28 10.24 10.38 178,242 1,830,578 10.270 8.403 8.403 8.436 8.403 8.518 217,207 8.4278 -0.58%
2017-03-07 0 10.30 10.26 10.30 10.22 10.30 349,383 3,587,119 10.267 8.452 8.419 8.452 8.387 8.452 425,761 8.4252 0.59%
2017-03-06 0 10.24 10.22 10.24 10.20 10.26 338,475 3,462,970 10.231 8.403 8.387 8.403 8.370 8.419 412,469 8.3957 0.00%
2017-03-03 0 10.24 10.20 10.24 10.20 10.32 890,600 9,089,372 10.206 8.403 8.370 8.403 8.370 8.469 1,085,293 8.3750 0.20%
2017-03-02 0 10.22 10.22 10.24 10.22 10.42 458,764 4,723,924 10.297 8.387 8.387 8.403 8.387 8.551 559,054 8.4499 -1.35%
2017-03-01 0 10.36 10.34 10.36 10.34 10.38 1,099,800 11,395,644 10.362 8.501 8.485 8.501 8.485 8.518 1,340,226 8.5028 0.39%
2017-02-28 0 10.32 10.32 10.34 10.32 10.36 798,000 8,255,428 10.345 8.469 8.469 8.485 8.469 8.501 972,450 8.4893 -0.19%
2017-02-27 0 10.34 10.34 10.36 10.34 10.60 1,691,000 17,557,452 10.383 8.485 8.485 8.501 8.485 8.698 2,060,668 8.5203 -0.96%
2017-02-24 0 10.44 10.42 10.44 10.40 10.58 278,456 2,905,028 10.433 8.567 8.551 8.567 8.534 8.682 339,329 8.5611 -0.19%
2017-02-23 0 10.46 10.42 10.46 10.44 10.52 388,513 4,069,804 10.475 8.584 8.551 8.584 8.567 8.633 473,445 8.5961 -0.38%
2017-02-22 0 10.50 10.48 10.52 10.46 10.58 358,607 3,762,964 10.493 8.616 8.600 8.633 8.584 8.682 437,002 8.6109 0.19%
2017-02-21 0 10.48 10.48 10.50 10.48 10.64 2,343,872 24,630,917 10.509 8.600 8.600 8.616 8.600 8.731 2,856,264 8.6235 -0.57%
2017-02-20 0 10.54 10.52 10.54 10.36 10.54 2,547,044 26,714,334 10.488 8.649 8.633 8.649 8.501 8.649 3,103,851 8.6068 1.93%
2017-02-17 0 10.34 10.32 10.36 10.34 10.46 501,001 5,208,876 10.397 8.485 8.469 8.501 8.485 8.584 610,524 8.5318 -0.58%
2017-02-16 0 10.40 10.40 10.42 10.36 10.42 495,928 5,154,339 10.393 8.534 8.534 8.551 8.501 8.551 604,342 8.5288 0.39%
2017-02-15 0 10.36 10.36 10.38 10.36 10.44 580,849 6,031,463 10.384 8.501 8.501 8.518 8.501 8.567 707,828 8.5211 0.00%
2017-02-14 0 10.36 10.34 10.36 10.34 10.42 984,864 10,189,452 10.346 8.501 8.485 8.501 8.485 8.551 1,200,164 8.4900 -0.19%
2017-02-13 0 10.38 10.38 10.42 10.36 10.42 1,290,140 13,406,424 10.391 8.518 8.518 8.551 8.501 8.551 1,572,176 8.5273 0.19%
2017-02-10 0 10.36 10.34 10.36 10.28 10.36 767,636 7,932,828 10.334 8.501 8.485 8.501 8.436 8.501 935,448 8.4802 0.97%
2017-02-09 0 10.26 10.24 10.30 10.20 10.32 556,746 5,717,457 10.269 8.419 8.403 8.452 8.370 8.469 678,456 8.4272 0.00%
2017-02-08 0 10.26 10.24 10.26 10.12 10.26 345,126 3,517,584 10.192 8.419 8.403 8.419 8.305 8.419 420,574 8.3638 0.59%
2017-02-07 0 10.20 10.18 10.20 10.18 10.32 668,390 6,819,249 10.203 8.370 8.354 8.370 8.354 8.469 814,506 8.3723 -0.58%
2017-02-06 0 10.26 10.22 10.32 10.20 10.26 269,617 2,762,096 10.245 8.419 8.387 8.469 8.370 8.419 328,558 8.4067 0.20%
2017-02-03 0 10.24 10.20 10.34 10.20 10.34 1,293,607 13,246,616 10.240 8.403 8.370 8.485 8.370 8.485 1,576,401 8.4031 -0.78%
2017-02-02 0 10.32 10.30 10.34 10.30 10.34 136,000 1,403,520 10.320 8.469 8.452 8.485 8.452 8.485 165,731 8.4687 0.19%
2017-02-01 0 10.30 10.28 10.38 10.30 10.30 9,400 96,820 10.300 8.452 8.436 8.518 8.452 8.452 11,455 8.4523 -0.19%
2017-01-27 0 10.32 10.24 10.34 10.32 10.34 708,787 7,318,742 10.326 8.469 8.403 8.485 8.469 8.485 863,734 8.4734 0.19%
2017-01-26 0 10.30 10.26 10.30 10.28 10.44 534,534 5,510,872 10.310 8.452 8.419 8.452 8.436 8.567 651,388 8.4602 0.78%
2017-01-25 0 10.22 10.22 10.26 10.20 10.28 750,927 7,674,748 10.220 8.387 8.387 8.419 8.370 8.436 915,086 8.3869 0.39%
2017-01-24 0 10.18 10.10 10.26 10.18 10.24 903,365 9,229,899 10.217 8.354 8.288 8.419 8.354 8.403 1,100,849 8.3843 -0.20%
2017-01-23 0 10.20 10.12 10.20 10.18 10.26 517,014 5,268,895 10.191 8.370 8.305 8.370 8.354 8.419 630,038 8.3628 -0.39%
2017-01-20 0 10.24 10.16 10.26 10.16 10.30 1,215,957 12,394,418 10.193 8.403 8.337 8.419 8.337 8.452 1,481,776 8.3646 1.39%
2017-01-19 0 10.10 10.00 10.14 10.10 10.18 752,007 7,620,559 10.134 8.288 8.206 8.321 8.288 8.354 916,403 8.3157 -0.59%
2017-01-18 0 10.16 10.14 10.16 10.10 10.16 1,145,077 11,621,408 10.149 8.337 8.321 8.337 8.288 8.337 1,395,401 8.3284 0.99%
2017-01-17 0 10.06 9.960 10.10 10.04 10.10 1,371,449 13,811,722 10.071 8.255 8.173 8.288 8.239 8.288 1,671,260 8.2643 0.00%
2017-01-16 0 10.06 10.02 10.08 9.940 10.08 869,803 8,709,571 10.013 8.255 8.222 8.272 8.157 8.272 1,059,950 8.2170 0.20%
2017-01-13 0 10.04 9.980 10.06 9.980 10.08 833,022 8,344,346 10.017 8.239 8.190 8.255 8.190 8.272 1,015,128 8.2200 0.40%
2017-01-12 0 10.00 9.980 10.04 10.00 10.08 132,008 1,322,643 10.019 8.206 8.190 8.239 8.206 8.272 160,866 8.2220 -0.79%
2017-01-11 0 10.08 9.990 10.08 10.00 10.08 473,113 4,748,910 10.038 8.272 8.198 8.272 8.206 8.272 576,540 8.2369 0.40%
2017-01-10 0 10.04 10.00 10.04 10.02 10.04 173,400 1,739,396 10.031 8.239 8.206 8.239 8.222 8.239 211,307 8.2316 0.20%
2017-01-09 0 10.02 9.990 10.04 9.990 10.04 362,693 3,632,246 10.015 8.222 8.198 8.239 8.198 8.239 441,981 8.2181 0.20%
2017-01-06 0 10.00 10.00 10.04 10.00 10.10 1,393,855 13,963,807 10.018 8.206 8.206 8.239 8.206 8.288 1,698,564 8.2209 -0.20%
2017-01-05 0 10.02 10.00 10.06 9.990 10.04 2,296,436 22,981,736 10.008 8.222 8.206 8.255 8.198 8.239 2,798,458 8.2123 0.00%
2017-01-04 0 10.02 9.960 10.08 9.920 10.04 3,003,351 29,934,938 9.9672 8.222 8.173 8.272 8.140 8.239 3,659,911 8.1791 0.91%
2017-01-03 0 9.930 9.900 9.940 9.870 9.970 1,842,492 18,296,555 9.9303 8.149 8.124 8.157 8.099 8.181 2,245,277 8.1489 0.81%
2016-12-30 0 9.850 9.830 9.850 9.810 9.870 481,128 4,725,312 9.8213 8.083 8.067 8.083 8.050 8.099 586,307 8.0595 0.51%
2016-12-29 0 9.800 9.800 10.10 9.790 9.840 155,700 1,529,643 9.8243 8.042 8.042 8.288 8.034 8.075 189,737 8.0619 -0.10%
2016-12-28 0 9.810 9.810 9.850 9.810 9.900 642,661 6,344,609 9.8724 8.050 8.050 8.083 8.050 8.124 783,153 8.1014 0.00%
2016-12-23 0 9.810 9.810 9.830 9.790 9.910 647,205 6,386,666 9.8681 8.050 8.050 8.067 8.034 8.132 788,690 8.0978 -0.61%
2016-12-22 0 9.870 9.850 10.00 9.850 10.00 1,415,120 13,991,582 9.8872 8.099 8.083 8.206 8.083 8.206 1,724,478 8.1135 -0.50%
2016-12-21 0 9.920 9.910 10.14 9.890 9.950 1,185,078 11,755,816 9.9199 8.140 8.132 8.321 8.116 8.165 1,444,147 8.1403 0.10%
2016-12-20 0 9.910 9.810 9.920 9.780 9.930 906,433 8,907,007 9.8264 8.132 8.050 8.140 8.026 8.149 1,104,587 8.0637 0.00%
2016-12-19 0 9.910 9.900 10.00 9.900 10.04 1,829,132 18,174,140 9.9359 8.132 8.124 8.206 8.124 8.239 2,228,997 8.1535 -0.90%
2016-12-16 0 10.00 9.990 10.00 9.980 10.28 696,068 6,970,279 10.014 8.206 8.198 8.206 8.190 8.436 848,235 8.2174 -0.30%
2016-12-15 0 10.30 10.28 10.34 10.26 10.48 962,171 9,938,597 10.329 8.231 8.215 8.263 8.199 8.375 1,204,073 8.2541 -1.72%
2016-12-14 0 10.48 10.48 10.60 10.48 10.60 784,032 8,271,185 10.550 8.375 8.375 8.470 8.375 8.470 981,148 8.4301 -0.38%
2016-12-13 0 10.52 10.52 10.56 10.48 10.60 553,868 5,840,086 10.544 8.406 8.406 8.438 8.375 8.470 693,118 8.4258 -0.75%
2016-12-12 0 10.60 10.58 10.62 10.56 10.80 1,097,985 11,705,435 10.661 8.470 8.454 8.486 8.438 8.630 1,374,033 8.5190 -1.30%
2016-12-09 0 10.74 10.70 10.76 10.56 10.80 1,445,618 15,535,364 10.747 8.582 8.550 8.598 8.438 8.630 1,809,065 8.5875 1.51%
2016-12-08 0 10.58 10.58 10.60 10.56 10.64 992,360 10,509,646 10.591 8.454 8.454 8.470 8.438 8.502 1,241,852 8.4629 -0.19%
2016-12-07 0 10.60 10.58 10.62 10.52 10.60 215,748 2,277,740 10.557 8.470 8.454 8.486 8.406 8.470 269,990 8.4364 0.38%
2016-12-06 0 10.56 10.54 10.60 10.56 10.60 290,564 3,073,875 10.579 8.438 8.422 8.470 8.438 8.470 363,616 8.4536 0.19%
2016-12-05 0 10.54 10.52 10.56 10.52 10.68 2,315,810 24,429,139 10.549 8.422 8.406 8.438 8.406 8.534 2,898,035 8.4296 -1.50%
2016-12-02 0 10.70 10.70 10.72 10.66 10.80 2,186,507 23,366,508 10.687 8.550 8.550 8.566 8.518 8.630 2,736,224 8.5397 -0.74%
2016-12-01 0 10.78 10.74 10.80 10.74 10.88 603,638 6,518,741 10.799 8.614 8.582 8.630 8.582 8.694 755,401 8.6295 0.37%
2016-11-30 0 10.74 10.70 10.80 10.70 10.90 734,396 7,889,057 10.742 8.582 8.550 8.630 8.550 8.710 919,033 8.5841 -1.10%
2016-11-29 0 10.86 10.74 10.88 10.68 10.90 935,879 10,112,061 10.805 8.678 8.582 8.694 8.534 8.710 1,171,171 8.6341 1.31%
2016-11-28 0 10.72 10.68 10.72 10.68 10.78 1,852,089 19,907,922 10.749 8.566 8.534 8.566 8.534 8.614 2,317,728 8.5894 0.37%
2016-11-25 0 10.68 10.66 10.68 10.52 10.70 891,394 9,479,036 10.634 8.534 8.518 8.534 8.406 8.550 1,115,502 8.4976 1.33%
2016-11-24 0 10.54 10.52 10.56 10.48 10.60 1,026,976 10,804,651 10.521 8.422 8.406 8.438 8.375 8.470 1,285,171 8.4072 0.19%
2016-11-23 0 10.52 10.52 10.54 10.42 10.56 382,731 4,028,793 10.526 8.406 8.406 8.422 8.327 8.438 478,955 8.4116 0.77%
2016-11-22 0 10.44 10.44 10.48 10.38 10.48 249,659 2,604,117 10.431 8.343 8.343 8.375 8.295 8.375 312,427 8.3351 0.77%
2016-11-21 0 10.36 10.36 10.40 10.24 10.40 300,200 3,110,740 10.362 8.279 8.279 8.311 8.183 8.311 375,674 8.2804 1.17%
2016-11-18 0 10.24 10.22 10.24 10.24 10.28 537,196 5,504,882 10.247 8.183 8.167 8.183 8.183 8.215 672,254 8.1887 -0.19%
2016-11-17 0 10.26 10.24 10.26 10.20 10.26 668,691 6,831,475 10.216 8.199 8.183 8.199 8.151 8.199 836,809 8.1637 0.39%
2016-11-16 0 10.22 10.22 10.30 10.22 10.30 371,734 3,810,337 10.250 8.167 8.167 8.231 8.167 8.231 465,193 8.1909 -0.20%
2016-11-15 0 10.24 10.22 10.26 10.22 10.28 417,588 4,277,816 10.244 8.183 8.167 8.199 8.167 8.215 522,575 8.1860 0.00%
2016-11-14 0 10.24 10.24 10.30 10.20 10.34 926,893 9,507,068 10.257 8.183 8.183 8.231 8.151 8.263 1,159,926 8.1963 -0.39%
2016-11-11 0 10.28 10.26 10.30 10.06 10.28 632,323 6,447,622 10.197 8.215 8.199 8.231 8.039 8.215 791,297 8.1482 0.78%
2016-11-10 0 10.20 10.16 10.20 10.18 10.22 975,799 9,961,415 10.208 8.151 8.119 8.151 8.135 8.167 1,221,128 8.1576 1.39%
2016-11-09 0 10.06 10.04 10.10 9.900 10.18 1,048,109 10,499,064 10.017 8.039 8.023 8.071 7.911 8.135 1,311,617 8.0047 -0.59%
2016-11-08 0 10.12 10.12 10.16 10.12 10.22 893,888 9,105,676 10.187 8.087 8.087 8.119 8.087 8.167 1,118,623 8.1401 0.40%
2016-11-07 0 10.08 10.08 10.14 10.08 10.14 484,046 4,892,088 10.107 8.055 8.055 8.103 8.055 8.103 605,742 8.0762 -0.20%
2016-11-04 0 10.10 10.06 10.12 10.06 10.16 561,553 5,686,904 10.127 8.071 8.039 8.087 8.039 8.119 702,735 8.0925 0.00%
2016-11-03 0 10.10 10.08 10.10 9.990 10.14 614,558 6,202,776 10.093 8.071 8.055 8.071 7.983 8.103 769,066 8.0653 0.80%
2016-11-02 0 10.02 10.00 10.02 10.00 10.04 252,600 2,529,052 10.012 8.007 7.991 8.007 7.991 8.023 316,107 8.0006 -0.79%
2016-11-01 0 10.10 10.08 10.12 10.02 10.10 430,290 4,330,997 10.065 8.071 8.055 8.087 8.007 8.071 538,471 8.0431 0.80%
2016-10-31 0 10.02 10.00 10.12 9.990 10.06 559,647 5,601,716 10.009 8.007 7.991 8.087 7.983 8.039 700,350 7.9985 -0.60%
2016-10-28 0 10.08 10.04 10.10 10.04 10.12 2,355,898 23,741,768 10.078 8.055 8.023 8.071 8.023 8.087 2,948,202 8.0530 0.40%
2016-10-27 0 10.04 10.02 10.12 9.980 10.04 312,617 3,127,853 10.005 8.023 8.007 8.087 7.975 8.023 391,213 7.9953 0.00%
2016-10-26 0 10.04 10.00 10.08 10.04 10.12 125,285 1,262,648 10.078 8.023 7.991 8.055 8.023 8.087 156,783 8.0535 -0.59%
2016-10-25 0 10.10 10.10 10.12 10.10 10.20 336,024 3,399,274 10.116 8.071 8.071 8.087 8.071 8.151 420,505 8.0838 -0.59%
2016-10-24 0 10.16 10.14 10.18 9.980 10.18 1,023,991 10,293,087 10.052 8.119 8.103 8.135 7.975 8.135 1,281,436 8.0325 2.01%
2016-10-20 0 9.960 9.930 9.960 9.950 9.980 465,282 4,631,860 9.9550 7.959 7.935 7.959 7.951 7.975 582,260 7.9550 0.40%
2016-10-19 0 9.920 9.890 9.940 9.920 9.970 58,300 579,622 9.9421 7.927 7.903 7.943 7.927 7.967 72,957 7.9447 -0.50%
2016-10-18 0 9.970 9.970 9.980 9.830 9.980 953,608 9,482,385 9.9437 7.967 7.967 7.975 7.855 7.975 1,193,358 7.9460 1.53%
2016-10-17 0 9.820 9.810 9.900 9.800 9.870 704,891 6,913,587 9.8080 7.847 7.839 7.911 7.831 7.887 882,110 7.8376 -0.81%
2016-10-14 0 9.900 9.900 9.930 9.830 9.920 975,684 9,648,461 9.8889 7.911 7.911 7.935 7.855 7.927 1,220,984 7.9022 0.71%
2016-10-13 0 9.830 9.820 9.920 9.830 9.890 475,442 4,684,432 9.8528 7.855 7.847 7.927 7.855 7.903 594,974 7.8733 -1.21%
2016-10-12 0 9.950 9.840 9.970 9.850 9.950 641,219 6,319,492 9.8554 7.951 7.863 7.967 7.871 7.951 802,430 7.8754 0.30%
2016-10-11 0 9.920 9.900 9.930 9.900 9.950 3,682,600 36,569,152 9.9303 7.927 7.911 7.935 7.911 7.951 4,608,454 7.9352 -0.30%
2016-10-07 0 9.950 9.860 9.950 9.860 9.950 1,151,177 11,379,911 9.8855 7.951 7.879 7.951 7.879 7.951 1,440,598 7.8994 0.51%
2016-10-06 0 9.900 9.850 9.900 9.810 9.900 1,324,800 13,081,598 9.8744 7.911 7.871 7.911 7.839 7.911 1,657,872 7.8906 1.02%
2016-10-05 0 9.800 9.790 9.820 9.780 9.820 892,499 8,759,899 9.8150 7.831 7.823 7.847 7.815 7.847 1,116,885 7.8432 0.00%
2016-10-04 0 9.800 9.790 9.800 9.770 9.800 1,333,242 13,033,642 9.7759 7.831 7.823 7.831 7.807 7.831 1,668,437 7.8119 0.10%
2016-10-03 0 9.790 9.760 9.790 9.770 9.800 1,293,415 12,663,251 9.7906 7.823 7.799 7.823 7.807 7.831 1,618,596 7.8236 0.72%
2016-09-30 0 9.720 9.660 9.800 9.720 9.790 1,588,917 15,519,250 9.7672 7.767 7.719 7.831 7.767 7.823 1,988,392 7.8049 -0.61%
2016-09-29 0 9.780 9.760 9.790 9.760 9.810 1,710,800 16,728,700 9.7783 7.815 7.799 7.823 7.799 7.839 2,140,918 7.8138 0.31%
2016-09-28 0 9.750 9.730 9.800 9.730 9.760 535,000 5,213,078 9.7441 7.791 7.775 7.831 7.775 7.799 669,506 7.7865 -0.20%
2016-09-27 0 9.770 9.730 9.770 9.620 9.780 421,583 4,101,396 9.7286 7.807 7.775 7.807 7.687 7.815 527,574 7.7741 0.93%
2016-09-26 0 9.680 9.670 9.680 9.670 9.800 2,292,000 22,217,508 9.6935 7.735 7.727 7.735 7.727 7.831 2,868,239 7.7460 -1.22%
2016-09-23 0 9.800 9.800 9.860 9.800 9.880 438,674 4,319,055 9.8457 7.831 7.831 7.879 7.831 7.895 548,962 7.8677 -0.61%
2016-09-22 0 9.860 9.840 9.910 9.840 9.920 877,504 8,667,416 9.8774 7.879 7.863 7.919 7.863 7.927 1,098,120 7.8930 0.51%
2016-09-21 0 9.810 9.760 9.810 9.760 9.820 318,008 3,111,830 9.7854 7.839 7.799 7.839 7.799 7.847 397,959 7.8195 0.00%
2016-09-20 0 9.810 9.790 9.810 9.770 9.830 1,112,571 10,912,547 9.8084 7.839 7.823 7.839 7.807 7.855 1,392,286 7.8379 0.10%
2016-09-19 0 9.800 9.750 9.810 9.780 9.820 145,910 1,431,066 9.8079 7.831 7.791 7.839 7.815 7.847 182,594 7.8374 0.41%
2016-09-15 0 9.760 9.750 9.980 9.700 9.760 115,011 1,120,827 9.7454 7.799 7.791 7.975 7.751 7.799 143,926 7.7875 0.62%
2016-09-14 0 9.700 9.680 9.700 9.700 9.810 269,386 2,625,335 9.7456 7.751 7.735 7.751 7.751 7.839 337,113 7.7877 -0.82%
2016-09-13 0 9.780 9.700 9.880 9.780 9.970 818,892 8,044,083 9.8231 7.815 7.751 7.895 7.815 7.967 1,024,772 7.8496 -0.10%
2016-09-12 0 9.790 9.780 9.820 9.780 10.00 3,330,323 32,718,876 9.8245 7.823 7.815 7.847 7.815 7.991 4,167,610 7.8508 -2.00%
2016-09-09 0 9.990 9.990 10.04 9.990 10.10 404,650 4,056,893 10.026 7.983 7.983 8.023 7.983 8.071 506,384 8.0115 -0.70%
2016-09-08 0 10.06 10.04 10.10 10.02 10.10 691,977 6,967,333 10.069 8.039 8.023 8.071 8.007 8.071 865,949 8.0459 0.20%
2016-09-07 0 10.04 10.04 10.10 10.04 10.10 256,308 2,580,268 10.067 8.023 8.023 8.071 8.023 8.071 320,747 8.0446 -0.20%
2016-09-06 0 10.06 10.06 10.08 9.980 10.08 148,795 1,493,637 10.038 8.039 8.039 8.055 7.975 8.055 186,204 8.0215 0.00%
2016-09-05 0 10.06 10.02 10.10 10.02 10.12 1,348,472 13,580,371 10.071 8.039 8.007 8.071 8.007 8.087 1,687,496 8.0476 0.60%
2016-09-02 0 10.00 9.990 10.02 9.990 10.04 1,750,822 17,534,095 10.015 7.991 7.983 8.007 7.983 8.023 2,191,002 8.0028 0.20%
2016-09-01 0 9.980 9.950 10.06 9.980 10.06 1,659,800 16,631,904 10.020 7.975 7.951 8.039 7.975 8.039 2,077,095 8.0073 -0.60%
2016-08-31 0 10.04 10.00 10.06 9.900 10.04 228,400 2,287,752 10.016 8.023 7.991 8.039 7.911 8.023 285,823 8.0041 0.60%
2016-08-30 0 9.980 9.970 10.00 9.960 10.04 13,602,546 135,680,933 9.9747 7.975 7.967 7.991 7.959 8.023 17,022,404 7.9707 0.60%
2016-08-29 0 9.920 9.900 9.930 9.890 10.06 1,355,022 13,476,735 9.9458 7.927 7.911 7.935 7.903 8.039 1,695,692 7.9476 -0.50%
2016-08-26 0 9.970 9.960 10.00 9.960 10.16 775,596 7,740,736 9.9804 7.967 7.959 7.991 7.959 8.119 970,591 7.9753 -0.10%
2016-08-25 0 9.980 9.960 9.980 9.930 10.00 432,774 4,312,265 9.9642 7.975 7.959 7.975 7.935 7.991 541,579 7.9624 -0.60%
2016-08-24 0 10.04 10.00 10.04 10.00 10.20 1,549,491 15,545,861 10.033 8.023 7.991 8.023 7.991 8.151 1,939,053 8.0172 -0.40%
2016-08-23 0 10.08 10.04 10.10 10.04 10.10 193,363 1,946,417 10.066 8.055 8.023 8.071 8.023 8.071 241,977 8.0438 0.00%
2016-08-22 0 10.08 10.06 10.08 10.04 10.12 1,085,393 10,925,799 10.066 8.055 8.039 8.055 8.023 8.087 1,358,275 8.0439 0.00%
2016-08-19 0 10.08 10.08 10.10 10.04 10.12 2,048,425 20,609,049 10.061 8.055 8.055 8.071 8.023 8.087 2,563,426 8.0397 0.40%
2016-08-18 0 10.04 10.04 10.08 10.04 10.20 973,609 9,859,442 10.127 8.023 8.023 8.055 8.023 8.151 1,218,387 8.0922 -0.79%
2016-08-17 0 10.12 10.10 10.12 10.08 10.26 600,263 6,093,938 10.152 8.087 8.071 8.087 8.055 8.199 751,177 8.1125 -0.39%
2016-08-16 0 10.16 10.16 10.20 10.12 10.36 4,011,360 40,746,802 10.158 8.119 8.119 8.151 8.087 8.279 5,019,868 8.1171 -1.36%
2016-08-15 0 10.30 10.28 10.30 9.970 10.34 773,596 7,919,365 10.237 8.231 8.215 8.231 7.967 8.263 968,088 8.1804 3.10%
2016-08-12 0 9.990 9.990 10.02 9.790 10.02 1,710,673 16,992,100 9.9330 7.983 7.983 8.007 7.823 8.007 2,140,759 7.9374 2.25%
2016-08-11 0 9.770 9.720 9.770 9.700 9.870 1,447,400 14,169,528 9.7896 7.807 7.767 7.807 7.751 7.887 1,811,295 7.8229 0.41%
2016-08-10 0 9.730 9.710 9.730 9.710 9.750 762,200 7,407,810 9.7190 7.775 7.759 7.775 7.759 7.791 953,827 7.7664 -0.10%
2016-08-09 0 9.740 9.740 9.750 9.650 9.740 1,032,338 9,994,526 9.6814 7.783 7.783 7.791 7.711 7.783 1,291,881 7.7364 0.93%
2016-08-08 0 9.650 9.650 9.690 9.570 9.680 2,622,075 25,230,460 9.6223 7.711 7.711 7.743 7.647 7.735 3,281,299 7.6892 0.42%
2016-08-05 0 9.610 9.580 9.620 9.580 9.640 1,576,800 15,135,746 9.5990 7.679 7.655 7.687 7.655 7.703 1,973,228 7.6706 0.31%
2016-08-04 0 9.580 9.540 9.600 9.520 9.590 1,159,800 11,085,174 9.5578 7.655 7.623 7.671 7.607 7.663 1,451,389 7.6376 0.10%
2016-08-03 0 9.570 9.530 9.650 9.550 9.620 662,960 6,351,444 9.5804 7.647 7.615 7.711 7.631 7.687 829,637 7.6557 -0.21%
2016-08-01 0 9.590 9.600 9.630 9.570 9.640 1,343,886 12,903,910 9.6019 7.663 7.671 7.695 7.647 7.703 1,681,757 7.6729 -0.10%
2016-07-29 0 9.600 9.590 9.680 9.600 9.650 1,951,433 18,799,397 9.6336 7.671 7.663 7.735 7.671 7.711 2,442,049 7.6982 -0.41%
2016-07-28 0 9.640 9.620 9.670 9.610 9.650 1,725,493 16,628,707 9.6371 7.703 7.687 7.727 7.679 7.711 2,159,305 7.7010 -0.10%
2016-07-27 0 9.650 9.600 9.690 9.470 9.730 1,720,709 16,608,676 9.6522 7.711 7.671 7.743 7.567 7.775 2,153,318 7.7131 -0.62%
2016-07-26 0 9.710 9.690 9.720 9.600 9.720 467,125 4,530,829 9.6994 7.759 7.743 7.767 7.671 7.767 584,566 7.7508 1.15%
2016-07-25 0 9.600 9.600 9.640 9.600 9.650 1,558,786 14,995,494 9.6200 7.671 7.671 7.703 7.671 7.711 1,950,685 7.6873 -0.10%
2016-07-22 0 9.610 9.600 9.620 9.600 9.700 417,524 4,025,772 9.6420 7.679 7.671 7.687 7.671 7.751 522,495 7.7049 -0.72%
2016-07-21 0 9.680 9.680 9.690 9.670 9.740 1,289,592 12,508,578 9.6996 7.735 7.735 7.743 7.727 7.783 1,613,812 7.7509 0.41%
2016-07-20 0 9.640 9.630 9.640 9.640 9.700 610,430 5,902,146 9.6688 7.703 7.695 7.703 7.703 7.751 763,900 7.7263 -0.31%
2016-07-19 0 9.670 9.660 9.670 9.670 9.800 1,244,135 12,052,386 9.6874 7.727 7.719 7.727 7.727 7.831 1,556,927 7.7411 -0.92%
2016-07-18 0 9.760 9.760 9.780 9.760 9.830 712,314 6,970,736 9.7860 7.799 7.799 7.815 7.799 7.855 891,399 7.8200 -0.31%
2016-07-15 0 9.790 9.760 9.780 9.740 9.800 2,981,785 29,158,484 9.7789 7.823 7.799 7.815 7.783 7.831 3,731,445 7.8143 0.62%
2016-07-14 0 9.730 9.720 9.740 9.680 9.800 915,962 8,920,884 9.7394 7.775 7.767 7.783 7.735 7.831 1,146,247 7.7827 -0.10%
2016-07-13 0 9.740 9.740 9.750 9.730 9.850 2,849,442 27,840,573 9.7705 7.783 7.783 7.791 7.775 7.871 3,565,829 7.8076 -0.41%
2016-07-12 0 9.780 9.760 9.780 9.550 9.780 1,203,343 11,630,201 9.6649 7.815 7.799 7.815 7.631 7.815 1,505,879 7.7232 2.62%
2016-07-11 0 9.530 9.520 9.540 9.520 9.620 473,200 4,536,412 9.5867 7.615 7.607 7.623 7.607 7.687 592,169 7.6607 0.11%
2016-07-08 0 9.520 9.500 9.520 9.490 9.550 767,038 7,290,684 9.5050 7.607 7.591 7.607 7.583 7.631 959,881 7.5954 -0.21%
2016-07-07 0 9.540 9.540 9.560 9.500 9.590 2,203,007 21,016,574 9.5399 7.623 7.623 7.639 7.591 7.663 2,756,872 7.6233 0.00%
2016-07-06 0 9.540 9.530 9.540 9.480 9.600 5,067,415 48,257,397 9.5231 7.623 7.615 7.623 7.575 7.671 6,341,430 7.6099 0.21%
2016-07-05 0 9.520 9.510 9.530 9.480 9.550 1,809,000 17,195,140 9.5053 7.607 7.599 7.615 7.575 7.631 2,263,806 7.5957 0.11%
2016-07-04 0 9.510 9.500 9.510 9.360 9.540 1,644,121 15,588,874 9.4816 7.599 7.591 7.599 7.480 7.623 2,057,475 7.5767 2.26%
2016-06-30 0 9.300 9.300 9.320 9.300 9.340 3,293,400 30,684,874 9.3171 7.432 7.432 7.448 7.432 7.464 4,121,404 7.4452 -0.11%
2016-06-29 0 9.310 9.320 9.330 9.230 9.320 1,969,055 18,275,633 9.2814 7.440 7.448 7.456 7.376 7.448 2,464,101 7.4168 0.87%
2016-06-28 0 9.230 9.210 9.230 9.140 9.230 1,579,691 14,506,346 9.1830 7.376 7.360 7.376 7.304 7.376 1,976,846 7.3381 0.22%
2016-06-27 0 9.210 9.190 9.210 9.120 9.220 468,669 4,310,149 9.1966 7.360 7.344 7.360 7.288 7.368 586,499 7.3490 0.55%
2016-06-24 0 9.160 9.130 9.150 8.980 9.290 1,684,070 15,360,266 9.1209 7.320 7.296 7.312 7.176 7.424 2,107,467 7.2885 -0.65%
2016-06-23 0 9.220 9.200 9.220 9.200 9.270 1,307,103 12,057,009 9.2242 7.368 7.352 7.368 7.352 7.408 1,635,726 7.3710 -0.54%
2016-06-22 0 9.270 9.250 9.260 9.200 9.270 1,920,827 17,751,478 9.2416 7.408 7.392 7.400 7.352 7.408 2,403,748 7.3849 0.87%
2016-06-21 0 9.190 9.190 9.210 9.170 9.300 417,844 3,849,618 9.2131 7.344 7.344 7.360 7.328 7.432 522,895 7.3621 -0.33%
2016-06-20 0 9.220 9.190 9.200 9.150 9.230 838,430 7,707,662 9.1930 7.368 7.344 7.352 7.312 7.376 1,049,222 7.3461 0.44%
2016-06-17 0 9.180 9.170 9.190 9.140 9.250 818,370 7,529,058 9.2001 7.336 7.328 7.344 7.304 7.392 1,024,119 7.3517 0.55%
2016-06-16 0 9.130 9.130 9.140 9.100 9.150 1,084,600 9,895,860 9.1240 7.296 7.296 7.304 7.272 7.312 1,357,283 7.2909 -0.22%
2016-06-15 0 9.150 9.140 9.160 9.030 9.220 1,165,706 10,665,808 9.1497 7.312 7.304 7.320 7.216 7.368 1,458,780 7.3115 0.00%
2016-06-14 0 9.150 9.130 9.150 9.110 9.170 873,800 7,985,370 9.1387 7.312 7.296 7.312 7.280 7.328 1,093,485 7.3027 1.10%
2016-06-13 0 9.050 9.050 9.090 9.050 9.230 2,423,400 22,106,424 9.1221 7.232 7.232 7.264 7.232 7.376 3,032,675 7.2894 -2.16%
2016-06-10 0 9.250 9.230 9.250 9.210 9.300 1,025,800 9,481,348 9.2429 7.392 7.376 7.392 7.360 7.432 1,283,700 7.3860 -0.75%
2016-06-08 0 9.320 9.310 9.330 9.280 9.360 1,716,144 15,992,868 9.3191 7.448 7.440 7.456 7.416 7.480 2,147,605 7.4468 -0.85%
2016-06-07 0 9.400 9.380 9.400 9.340 9.400 2,463,104 23,070,666 9.3665 7.512 7.496 7.512 7.464 7.512 3,082,361 7.4847 0.43%
2016-06-06 0 9.360 9.340 9.360 9.310 9.410 14,180,856 132,649,757 9.3541 7.480 7.464 7.480 7.440 7.519 17,746,109 7.4749 -0.53%
2016-06-03 0 9.410 9.400 9.410 9.340 9.410 1,926,351 18,047,566 9.3688 7.519 7.512 7.519 7.464 7.519 2,410,661 7.4866 0.21%
2016-06-02 0 9.390 9.390 9.400 9.330 9.400 621,843 5,817,844 9.3558 7.504 7.504 7.512 7.456 7.512 778,182 7.4762 0.11%
2016-06-01 0 9.380 9.360 9.390 9.350 9.470 4,546,600 42,618,414 9.3737 7.496 7.480 7.504 7.472 7.567 5,689,675 7.4905 -1.05%
2016-05-31 0 9.480 9.480 9.490 9.170 9.480 877,400 8,255,280 9.4088 7.575 7.575 7.583 7.328 7.575 1,097,990 7.5185 3.16%
2016-05-30 0 9.190 9.170 9.200 9.120 9.190 298,056 2,721,899 9.1322 7.344 7.328 7.352 7.288 7.344 372,991 7.2975 0.22%
2016-05-27 0 9.170 9.160 9.180 9.070 9.170 1,022,894 9,324,716 9.1160 7.328 7.320 7.336 7.248 7.328 1,280,063 7.2846 0.55%
2016-05-26 0 9.120 9.110 9.150 9.060 9.170 844,629 7,707,244 9.1250 7.288 7.280 7.312 7.240 7.328 1,056,980 7.2918 0.33%
2016-05-25 0 9.090 9.090 9.120 9.080 9.170 406,109 3,714,877 9.1475 7.264 7.264 7.288 7.256 7.328 508,210 7.3097 0.11%
2016-05-24 0 9.080 9.070 9.080 9.050 9.110 240,249 2,179,114 9.0702 7.256 7.248 7.256 7.232 7.280 300,651 7.2480 0.00%
2016-05-23 0 9.080 9.080 9.110 9.080 9.160 673,310 6,152,806 9.1381 7.256 7.256 7.280 7.256 7.320 842,589 7.3023 -0.66%
2016-05-20 0 9.140 9.110 9.140 9.060 9.140 1,663,800 15,130,884 9.0942 7.304 7.280 7.304 7.240 7.304 2,082,101 7.2671 0.88%
2016-05-19 0 9.060 9.040 9.100 9.060 9.120 1,005,151 9,136,844 9.0900 7.240 7.224 7.272 7.240 7.288 1,257,859 7.2638 -0.33%
2016-05-18 0 9.090 9.080 9.090 8.990 9.100 1,309,163 11,860,262 9.0594 7.264 7.256 7.264 7.184 7.272 1,638,304 7.2394 -0.44%
2016-05-17 0 9.130 9.110 9.130 9.060 9.140 315,592 2,877,570 9.1180 7.296 7.280 7.296 7.240 7.304 394,936 7.2862 0.33%
2016-05-16 0 9.100 9.100 9.110 9.060 9.160 974,297 8,876,075 9.1102 7.272 7.272 7.280 7.240 7.320 1,219,248 7.2800 0.00%
2016-05-13 0 9.100 9.100 9.110 9.100 9.160 382,349 3,486,686 9.1191 7.272 7.272 7.280 7.272 7.320 478,477 7.2871 -0.22%
2016-05-12 0 9.120 9.110 9.130 9.010 9.130 5,011,600 45,525,234 9.0840 7.288 7.280 7.296 7.200 7.296 6,271,582 7.2590 0.66%
2016-05-11 0 9.060 9.050 9.070 9.060 9.130 2,276,792 20,658,807 9.0736 7.240 7.232 7.248 7.240 7.296 2,849,207 7.2507 -0.55%
2016-05-10 0 9.110 9.080 9.150 9.050 9.180 1,095,654 9,971,120 9.1006 7.280 7.256 7.312 7.232 7.336 1,371,116 7.2723 0.77%
2016-05-09 0 9.040 9.030 9.050 9.030 9.170 1,970,467 17,923,877 9.0963 7.224 7.216 7.232 7.216 7.328 2,465,868 7.2688 -1.31%
2016-05-06 0 9.160 9.160 9.170 9.150 9.420 4,548,795 42,121,813 9.2600 7.320 7.320 7.328 7.312 7.527 5,692,422 7.3996 -2.55%
2016-05-05 0 9.400 9.400 9.410 9.370 9.420 1,739,214 16,341,360 9.3958 7.512 7.512 7.519 7.488 7.527 2,176,475 7.5082 -0.32%
2016-05-04 0 9.430 9.430 9.440 9.410 9.440 982,612 9,265,325 9.4293 7.535 7.535 7.543 7.519 7.543 1,229,654 7.5349 0.32%
2016-05-03 0 9.400 9.400 9.450 9.350 9.520 1,629,744 15,407,494 9.4539 7.512 7.512 7.551 7.472 7.607 2,039,483 7.5546 0.43%
2016-04-29 0 9.360 9.350 9.380 9.340 9.550 3,857,200 36,201,472 9.3854 7.480 7.472 7.496 7.464 7.631 4,826,951 7.4999 -0.32%
2016-04-28 0 9.390 9.370 9.400 9.350 9.470 3,163,700 29,706,717 9.3899 7.504 7.488 7.512 7.472 7.567 3,959,096 7.5034 -0.21%
2016-04-27 0 9.410 9.400 9.430 9.400 9.470 4,349,900 41,070,876 9.4418 7.519 7.512 7.535 7.512 7.567 5,443,522 7.5449 -0.42%
2016-04-26 0 9.450 9.440 9.480 9.390 9.500 3,919,362 37,007,249 9.4422 7.551 7.543 7.575 7.504 7.591 4,904,741 7.5452 0.64%
2016-04-25 0 9.390 9.380 9.400 9.350 9.460 735,358 6,916,554 9.4057 7.504 7.496 7.512 7.472 7.559 920,237 7.5161 -0.74%
2016-04-22 0 9.460 9.430 9.470 9.350 9.480 653,903 6,156,026 9.4143 7.559 7.535 7.567 7.472 7.575 818,303 7.5229 0.64%
2016-04-21 0 9.400 9.380 9.420 9.300 9.520 1,064,127 10,007,269 9.4042 7.512 7.496 7.527 7.432 7.607 1,331,662 7.5149 0.32%
2016-04-20 0 9.370 9.370 9.380 9.200 9.520 3,626,051 33,923,584 9.3555 7.488 7.488 7.496 7.352 7.607 4,537,688 7.4760 -1.58%
2016-04-19 0 9.520 9.500 9.520 9.470 9.540 1,747,067 16,577,398 9.4887 7.607 7.591 7.607 7.567 7.623 2,186,303 7.5824 0.42%
2016-04-18 0 9.480 9.470 9.490 9.470 9.550 2,232,312 21,181,026 9.4884 7.575 7.567 7.583 7.567 7.631 2,793,544 7.5821 -0.94%
2016-04-15 0 9.570 9.550 9.570 9.530 9.650 1,121,429 10,732,514 9.5704 7.647 7.631 7.647 7.615 7.711 1,403,371 7.6477 0.00%
2016-04-14 0 9.570 9.570 9.590 9.530 9.650 1,304,645 12,516,033 9.5934 7.647 7.647 7.663 7.615 7.711 1,632,650 7.6661 -0.31%
2016-04-13 0 9.600 9.590 9.610 9.510 9.650 3,585,685 34,445,335 9.6063 7.671 7.663 7.679 7.599 7.711 4,487,173 7.6764 1.80%
2016-04-12 0 9.430 9.420 9.430 9.330 9.430 2,639,339 24,836,378 9.4101 7.535 7.527 7.535 7.456 7.535 3,302,903 7.5196 -0.21%
2016-04-11 0 9.450 9.390 9.450 9.380 9.500 1,927,805 18,241,887 9.4625 7.551 7.504 7.551 7.496 7.591 2,412,480 7.5615 0.96%
2016-04-08 0 9.360 9.350 9.360 9.280 9.360 2,115,393 19,729,154 9.3265 7.480 7.472 7.480 7.416 7.480 2,647,231 7.4528 0.32%
2016-04-07 0 9.330 9.330 9.350 9.330 9.540 1,726,011 16,195,350 9.3831 7.456 7.456 7.472 7.456 7.623 2,159,953 7.4980 -1.37%
2016-04-06 0 9.460 9.460 9.490 9.450 9.510 1,321,000 12,508,790 9.4692 7.559 7.559 7.583 7.551 7.599 1,653,117 7.5668 -0.32%
2016-04-05 0 9.490 9.490 9.530 9.400 9.570 5,745,638 54,706,933 9.5215 7.583 7.583 7.615 7.512 7.647 7,190,167 7.6086 0.42%
2016-04-01 0 9.450 9.440 9.460 9.310 9.520 10,163,111 95,960,424 9.4420 7.551 7.543 7.559 7.440 7.607 12,718,250 7.5451 -0.21%
2016-03-31 0 9.470 9.470 9.490 9.440 9.540 8,176,494 77,634,807 9.4949 7.567 7.567 7.583 7.543 7.623 10,232,172 7.5873 -0.94%
2016-03-30 0 9.560 9.550 9.600 9.390 9.590 9,532,492 90,267,232 9.4694 7.639 7.631 7.671 7.504 7.663 11,929,085 7.5670 2.47%
2016-03-29 0 9.330 9.300 9.330 9.290 9.410 2,530,686 23,653,931 9.3468 7.456 7.432 7.456 7.424 7.519 3,166,934 7.4690 -0.32%
2016-03-24 0 9.360 9.350 9.380 9.340 9.530 4,491,752 42,182,742 9.3912 7.480 7.472 7.496 7.464 7.615 5,621,037 7.5044 -1.47%
2016-03-23 0 9.500 9.490 9.500 9.480 9.620 2,555,236 24,318,034 9.5169 7.591 7.583 7.591 7.575 7.687 3,197,656 7.6050 -0.31%
2016-03-22 0 9.530 9.500 9.530 9.510 9.640 1,571,758 15,019,992 9.5562 7.615 7.591 7.615 7.599 7.703 1,966,919 7.6363 -0.83%
2016-03-21 0 9.610 9.600 9.630 9.480 9.670 2,002,918 19,242,225 9.6071 7.679 7.671 7.695 7.575 7.727 2,506,478 7.6770 1.59%
2016-03-18 0 9.460 9.450 9.460 9.330 9.480 568,946 5,358,384 9.4181 7.559 7.551 7.559 7.456 7.575 711,986 7.5260 1.07%
2016-03-17 0 9.360 9.340 9.360 9.250 9.420 922,741 8,617,076 9.3386 7.480 7.464 7.480 7.392 7.527 1,154,730 7.4624 1.19%
2016-03-16 0 9.250 9.230 9.270 9.100 9.290 2,783,693 25,769,773 9.2574 7.392 7.376 7.408 7.272 7.424 3,483,550 7.3976 1.43%
2016-03-15 0 9.120 9.110 9.170 9.040 9.170 1,437,088 13,102,988 9.1177 7.288 7.280 7.328 7.224 7.328 1,798,391 7.2860 -0.33%
2016-03-14 0 9.150 9.130 9.180 9.130 9.300 1,746,800 16,136,902 9.2380 7.312 7.296 7.336 7.296 7.432 2,185,968 7.3820 0.55%
2016-03-11 0 9.100 9.020 9.140 8.990 9.110 2,911,532 26,398,967 9.0670 7.272 7.208 7.304 7.184 7.280 3,643,529 7.2454 1.00%
2016-03-10 0 9.010 9.000 9.020 8.980 9.210 3,424,230 31,204,739 9.1129 7.200 7.192 7.208 7.176 7.360 4,285,126 7.2821 -1.64%
2016-03-09 0 9.160 9.120 9.170 9.010 9.170 2,343,979 21,343,581 9.1057 7.320 7.288 7.328 7.200 7.328 2,933,286 7.2763 -0.22%
2016-03-08 0 9.180 9.160 9.180 8.950 9.220 5,383,188 48,785,956 9.0627 7.336 7.320 7.336 7.152 7.368 6,736,592 7.2419 -0.22%
2016-03-07 0 9.200 9.190 9.200 9.180 9.350 4,760,020 43,966,878 9.2367 7.352 7.344 7.352 7.336 7.472 5,956,751 7.3810 -0.11%
2016-03-04 0 9.210 9.210 9.220 8.980 9.260 6,379,278 58,254,728 9.1319 7.360 7.360 7.368 7.176 7.400 7,983,112 7.2972 2.33%
2016-03-03 0 9.000 9.000 9.010 8.930 9.020 2,934,800 26,307,618 8.9640 7.192 7.192 7.200 7.136 7.208 3,672,647 7.1631 0.22%
2016-03-02 0 8.980 8.950 8.970 8.790 9.000 7,697,150 68,675,757 8.9222 7.176 7.152 7.168 7.024 7.192 9,632,314 7.1297 2.86%
2016-03-01 0 8.730 8.710 8.730 8.580 8.780 1,573,200 13,679,322 8.6952 6.976 6.960 6.976 6.856 7.016 1,968,723 6.9483 1.75%
2016-02-29 0 8.580 8.550 8.590 8.390 8.660 6,485,667 55,108,969 8.4970 6.856 6.832 6.864 6.704 6.920 8,116,249 6.7900 -1.94%
2016-02-26 0 8.750 8.750 8.770 8.580 8.750 6,182,374 53,587,744 8.6678 6.992 6.992 7.008 6.856 6.992 7,736,704 6.9264 1.98%
2016-02-25 0 8.580 8.580 8.590 8.550 8.910 8,978,200 78,432,068 8.7358 6.856 6.856 6.864 6.832 7.120 11,235,437 6.9808 -4.24%
2016-02-24 0 8.960 8.940 8.950 8.830 8.980 4,541,682 40,500,765 8.9176 7.160 7.144 7.152 7.056 7.176 5,683,520 7.1260 0.79%
2016-02-23 0 8.890 8.880 8.910 8.850 9.020 4,003,608 35,664,742 8.9082 7.104 7.096 7.120 7.072 7.208 5,010,168 7.1185 -1.33%
2016-02-22 0 9.010 9.010 9.030 8.900 9.020 220,260 1,977,853 8.9796 7.200 7.200 7.216 7.112 7.208 275,636 7.1756 2.15%
2016-02-19 0 8.820 8.820 8.830 8.790 8.850 4,401,092 38,833,773 8.8237 7.048 7.048 7.056 7.024 7.072 5,507,584 7.0510 -0.56%
2016-02-18 0 8.870 8.850 8.950 8.820 8.920 6,040,882 53,568,536 8.8677 7.088 7.072 7.152 7.048 7.128 7,559,639 7.0861 1.14%
2016-02-17 0 8.770 8.750 8.780 8.730 8.860 6,147,134 53,968,398 8.7794 7.008 6.992 7.016 6.976 7.080 7,692,604 7.0156 -0.23%
2016-02-16 0 8.790 8.760 8.780 8.640 8.830 5,575,080 48,902,564 8.7716 7.024 7.000 7.016 6.904 7.056 6,976,728 7.0094 2.81%
2016-02-15 0 8.550 8.540 8.590 8.450 8.610 3,917,600 33,420,374 8.5308 6.832 6.824 6.864 6.752 6.880 4,902,536 6.8170 3.14%
2016-02-12 0 8.290 8.280 8.290 8.280 8.320 1,564,000 12,992,926 8.3075 6.625 6.617 6.625 6.617 6.648 1,957,210 6.6385 -0.84%
2016-02-11 0 8.360 8.350 8.360 8.320 8.370 5,340,000 44,604,730 8.3529 6.680 6.672 6.680 6.648 6.688 6,682,546 6.6748 -3.24%
2016-02-05 0 8.640 8.640 8.650 8.630 8.710 2,457,153 21,288,713 8.6640 6.904 6.904 6.912 6.896 6.960 3,074,913 6.9234 -0.12%
2016-02-04 0 8.650 8.640 8.660 8.610 8.730 2,829,000 24,582,692 8.6895 6.912 6.904 6.920 6.880 6.976 3,540,248 6.9438 0.70%
2016-02-03 0 8.590 8.570 8.610 8.530 8.690 4,823,200 41,354,952 8.5742 6.864 6.848 6.880 6.816 6.944 6,035,816 6.8516 -1.26%
2016-02-02 0 8.700 8.680 8.700 8.620 8.740 4,982,400 43,313,438 8.6933 6.952 6.936 6.952 6.888 6.984 6,235,041 6.9468 2.35%
2016-02-01 0 8.500 8.490 8.630 8.500 8.800 11,381,320 97,562,594 8.5722 6.792 6.784 6.896 6.792 7.032 14,242,733 6.8500 -3.08%
2016-01-29 0 8.770 8.750 8.770 8.580 8.810 4,214,086 36,843,396 8.7429 7.008 6.992 7.008 6.856 7.040 5,273,562 6.9864 2.10%
2016-01-28 0 8.590 8.590 8.600 8.500 8.720 7,952,414 68,448,023 8.6072 6.864 6.864 6.872 6.792 6.968 9,951,755 6.8780 -1.60%
2016-01-27 0 8.730 8.700 8.720 8.540 8.760 9,438,363 81,656,532 8.6516 6.976 6.952 6.968 6.824 7.000 11,811,291 6.9134 0.81%
2016-01-26 0 8.660 8.650 8.710 8.650 9.200 5,389,400 47,284,796 8.7737 6.920 6.912 6.960 6.912 7.352 6,744,366 7.0110 -5.04%
2016-01-25 0 9.120 9.080 9.160 9.070 9.200 2,602,900 23,735,830 9.1190 7.288 7.256 7.320 7.248 7.352 3,257,303 7.2870 -0.55%
2016-01-22 0 9.170 9.100 9.200 8.990 9.200 8,633,119 78,668,976 9.1125 7.328 7.272 7.352 7.184 7.352 10,803,598 7.2817 2.00%
2016-01-21 0 8.990 8.900 9.060 8.950 9.300 7,555,951 68,978,930 9.1291 7.184 7.112 7.240 7.152 7.432 9,455,616 7.2950 -1.86%
2016-01-20 0 9.160 9.150 9.180 9.130 9.370 7,442,360 68,656,063 9.2250 7.320 7.312 7.336 7.296 7.488 9,313,467 7.3717 -3.27%
2016-01-19 0 9.470 9.460 9.470 9.130 9.470 4,904,382 45,710,077 9.3203 7.567 7.559 7.567 7.296 7.567 6,137,408 7.4478 3.50%
2016-01-18 0 9.150 9.120 9.150 9.120 9.260 5,786,420 53,149,580 9.1852 7.312 7.288 7.312 7.288 7.400 7,241,202 7.3399 -0.22%
2016-01-15 0 9.170 9.150 9.280 9.100 9.450 11,538,800 106,904,572 9.2648 7.328 7.312 7.416 7.272 7.551 14,439,806 7.4035 -2.86%
2016-01-14 0 9.440 9.420 9.450 9.200 9.470 7,832,197 73,067,942 9.3292 7.543 7.527 7.551 7.352 7.567 9,801,314 7.4549 1.18%
2016-01-13 0 9.330 9.310 9.360 9.290 9.750 3,281,354 31,076,825 9.4707 7.456 7.440 7.480 7.424 7.791 4,106,329 7.5680 -0.96%
2016-01-12 0 9.420 9.410 9.440 9.400 9.610 4,745,463 44,970,013 9.4764 7.527 7.519 7.543 7.512 7.679 5,938,535 7.5726 -0.63%
2016-01-11 0 9.480 9.440 9.460 9.440 9.720 5,089,385 48,967,764 9.6215 7.575 7.543 7.559 7.543 7.767 6,368,923 7.6885 -3.85%
2016-01-08 0 9.860 9.860 9.880 9.550 9.990 7,320,506 71,354,547 9.7472 7.879 7.879 7.895 7.631 7.983 9,160,977 7.7890 3.46%
2016-01-07 0 9.530 9.500 9.560 9.350 10.12 10,547,429 101,685,993 9.6408 7.615 7.591 7.639 7.472 8.087 13,199,191 7.7040 -6.57%
2016-01-06 0 10.20 10.18 10.26 10.06 10.26 4,383,106 44,635,709 10.184 8.151 8.135 8.199 8.039 8.199 5,485,076 8.1377 0.00%
2016-01-05 0 10.20 10.16 10.24 9.970 10.24 1,984,812 20,183,770 10.169 8.151 8.119 8.183 7.967 8.183 2,483,820 8.1261 2.00%
2016-01-04 0 10.00 10.00 10.12 9.980 10.58 7,116,800 73,956,758 10.392 7.991 7.991 8.087 7.975 8.454 8,906,057 8.3041 -5.48%
2015-12-31 0 10.58 10.56 10.58 10.56 10.72 4,142,232 43,996,546 10.621 8.454 8.438 8.454 8.438 8.566 5,183,643 8.4876 -0.94%
2015-12-30 0 10.68 10.62 10.64 10.64 10.74 4,049,117 43,354,623 10.707 8.534 8.486 8.502 8.502 8.582 5,067,118 8.5561 -0.93%
2015-12-29 0 10.78 10.72 10.80 10.66 10.78 1,427,635 15,294,942 10.713 8.614 8.566 8.630 8.518 8.614 1,786,561 8.5611 0.75%
2015-12-28 0 10.70 10.66 10.76 10.68 10.96 2,197,800 23,672,128 10.771 8.550 8.518 8.598 8.534 8.758 2,750,356 8.6069 -2.01%
2015-12-24 0 10.92 10.90 10.96 10.90 11.04 950,619 10,402,325 10.943 8.726 8.710 8.758 8.710 8.822 1,189,617 8.7443 -0.55%
2015-12-23 0 10.98 10.96 10.98 10.96 11.16 2,916,189 32,315,906 11.082 8.774 8.758 8.774 8.758 8.918 3,649,357 8.8552 0.00%
2015-12-22 0 10.98 10.96 11.00 10.86 11.02 1,827,766 20,027,933 10.958 8.774 8.758 8.790 8.678 8.806 2,287,290 8.7562 0.37%
2015-12-21 0 10.94 10.94 10.96 10.66 10.98 4,742,600 51,543,680 10.868 8.742 8.742 8.758 8.518 8.774 5,934,952 8.6848 2.43%
2015-12-18 0 10.68 10.60 10.76 10.62 10.78 5,066,753 54,454,019 10.747 8.534 8.470 8.598 8.486 8.614 6,340,601 8.5881 0.66%
2015-12-17 0 10.86 10.86 10.88 10.72 10.90 3,407,666 36,937,384 10.839 8.478 8.478 8.494 8.369 8.510 4,364,879 8.4624 1.88%
2015-12-16 0 10.66 10.64 10.68 10.62 10.72 4,220,969 45,085,199 10.681 8.322 8.307 8.338 8.291 8.369 5,406,638 8.3389 0.38%
2015-12-15 0 10.62 10.58 10.62 10.60 10.76 4,416,700 47,100,728 10.664 8.291 8.260 8.291 8.275 8.400 5,657,350 8.3256 -0.75%
2015-12-14 0 10.70 10.68 10.78 10.34 10.78 4,340,600 45,964,612 10.589 8.354 8.338 8.416 8.072 8.416 5,559,873 8.2672 2.10%
2015-12-11 0 10.48 10.46 10.58 10.40 10.70 3,437,333 35,920,683 10.450 8.182 8.166 8.260 8.119 8.354 4,402,879 8.1585 -0.38%
2015-12-10 0 10.52 10.50 10.58 10.50 10.74 2,610,000 27,644,168 10.592 8.213 8.197 8.260 8.197 8.385 3,343,148 8.2689 -0.75%
2015-12-09 0 10.60 10.50 10.60 10.52 10.62 2,521,728 26,633,444 10.562 8.275 8.197 8.275 8.213 8.291 3,230,081 8.2454 0.38%
2015-12-08 0 10.56 10.52 10.56 10.50 10.62 3,868,792 40,860,828 10.562 8.244 8.213 8.244 8.197 8.291 4,955,535 8.2455 -0.75%
2015-12-07 0 10.64 10.62 10.72 10.60 10.92 6,059,000 64,493,708 10.644 8.307 8.291 8.369 8.275 8.525 7,760,972 8.3100 -0.93%
2015-12-04 0 10.74 10.70 10.76 10.68 10.96 4,421,200 47,608,000 10.768 8.385 8.354 8.400 8.338 8.556 5,663,114 8.4067 -2.01%
2015-12-03 0 10.96 10.92 10.98 10.78 10.98 11,872,987 129,547,127 10.911 8.556 8.525 8.572 8.416 8.572 15,208,106 8.5183 0.92%
2015-12-02 0 10.86 10.82 10.88 10.38 10.88 9,688,389 103,489,544 10.682 8.478 8.447 8.494 8.104 8.494 12,409,855 8.3393 4.62%
2015-12-01 0 10.38 10.36 10.38 10.28 10.48 3,007,400 31,190,196 10.371 8.104 8.088 8.104 8.026 8.182 3,852,178 8.0968 1.17%
2015-11-30 0 10.26 10.18 10.34 10.16 10.42 3,839,072 39,365,729 10.254 8.010 7.948 8.072 7.932 8.135 4,917,466 8.0053 -0.58%
2015-11-27 0 10.32 10.32 10.42 10.32 10.92 6,552,670 69,286,251 10.574 8.057 8.057 8.135 8.057 8.525 8,393,313 8.2549 -4.44%
2015-11-26 0 10.80 10.76 10.88 10.76 10.92 2,578,400 27,883,092 10.814 8.432 8.400 8.494 8.400 8.525 3,302,672 8.4426 -0.18%
2015-11-25 0 10.82 10.82 10.84 10.72 10.82 1,841,800 19,890,160 10.799 8.447 8.447 8.463 8.369 8.447 2,359,161 8.4310 0.37%
2015-11-24 0 10.78 10.76 10.80 10.68 10.82 3,084,600 33,214,296 10.768 8.416 8.400 8.432 8.338 8.447 3,951,063 8.4064 -0.55%
2015-11-23 0 10.84 10.80 10.90 10.82 10.94 2,214,600 24,058,172 10.863 8.463 8.432 8.510 8.447 8.541 2,836,681 8.4811 -0.91%
2015-11-20 0 10.94 10.86 10.98 10.84 10.94 2,043,400 22,211,276 10.870 8.541 8.478 8.572 8.463 8.541 2,617,391 8.4860 0.74%
2015-11-19 0 10.86 10.86 10.90 10.76 10.88 5,081,000 54,858,288 10.797 8.478 8.478 8.510 8.400 8.494 6,508,252 8.4290 0.93%
2015-11-18 0 10.76 10.72 10.80 10.74 10.90 3,592,990 38,802,147 10.799 8.400 8.369 8.432 8.385 8.510 4,602,260 8.4311 0.00%
2015-11-17 0 10.76 10.72 10.78 10.74 11.02 8,252,027 89,457,735 10.841 8.400 8.369 8.416 8.385 8.603 10,570,019 8.4633 0.37%
2015-11-16 0 10.72 10.70 10.80 10.44 10.76 6,505,279 69,472,379 10.679 8.369 8.354 8.432 8.151 8.400 8,332,610 8.3374 0.19%
2015-11-13 0 10.70 10.70 10.74 10.66 10.96 7,818,400 84,074,832 10.753 8.354 8.354 8.385 8.322 8.556 10,014,587 8.3952 -1.47%
2015-11-12 0 10.86 10.84 10.96 10.82 11.04 4,452,258 48,538,637 10.902 8.478 8.463 8.556 8.447 8.619 5,702,896 8.5112 -0.91%
2015-11-11 0 10.96 10.90 11.02 10.84 11.00 4,205,334 46,126,810 10.969 8.556 8.510 8.603 8.463 8.588 5,386,611 8.5632 0.00%
2015-11-10 0 10.96 10.94 10.98 10.94 11.16 3,706,242 41,031,176 11.071 8.556 8.541 8.572 8.541 8.713 4,747,324 8.6430 -0.72%
2015-11-09 0 11.04 11.02 11.10 10.86 11.30 9,749,506 108,931,422 11.173 8.619 8.603 8.666 8.478 8.822 12,488,140 8.7228 1.66%
2015-11-06 0 10.86 10.82 10.90 10.68 10.94 4,247,512 45,754,070 10.772 8.478 8.447 8.510 8.338 8.541 5,440,637 8.4097 0.93%
2015-11-05 0 10.76 10.68 10.76 10.40 10.92 12,459,552 133,959,275 10.752 8.400 8.338 8.400 8.119 8.525 15,959,437 8.3937 3.07%
2015-11-04 0 10.44 10.44 10.46 10.06 10.48 2,101,240 21,724,800 10.339 8.151 8.151 8.166 7.854 8.182 2,691,478 8.0717 4.50%
2015-11-03 0 9.990 9.980 9.990 9.980 10.12 1,870,400 18,864,338 10.086 7.799 7.791 7.799 7.791 7.901 2,395,795 7.8739 -0.30%
2015-11-02 0 10.02 9.970 10.08 9.980 10.16 2,161,087 21,792,544 10.084 7.823 7.784 7.869 7.791 7.932 2,768,136 7.8726 -0.99%
2015-10-30 0 10.12 10.12 10.16 10.10 10.28 1,001,100 10,189,600 10.178 7.901 7.901 7.932 7.885 8.026 1,282,309 7.9463 -0.59%
2015-10-29 0 10.18 10.12 10.22 10.12 10.22 3,996,460 40,692,654 10.182 7.948 7.901 7.979 7.901 7.979 5,119,065 7.9492 0.00%
2015-10-28 0 10.18 10.14 10.26 10.16 10.28 1,685,444 17,259,247 10.240 7.948 7.916 8.010 7.932 8.026 2,158,885 7.9945 -0.97%
2015-10-27 0 10.28 10.26 10.28 10.12 10.36 1,135,894 11,642,342 10.249 8.026 8.010 8.026 7.901 8.088 1,454,966 8.0018 -0.19%
2015-10-26 0 10.30 10.24 10.36 10.26 10.48 1,141,000 11,816,652 10.356 8.041 7.994 8.088 8.010 8.182 1,461,507 8.0853 -0.58%
2015-10-23 0 10.36 10.28 10.38 10.24 10.38 2,493,670 25,721,645 10.315 8.088 8.026 8.104 7.994 8.104 3,194,141 8.0528 1.37%
2015-10-22 0 10.22 10.14 10.22 10.10 10.22 2,478,858 25,217,798 10.173 7.979 7.916 7.979 7.885 7.979 3,175,169 7.9422 0.00%
2015-10-20 0 10.22 10.20 10.28 10.12 10.28 3,578,400 36,388,280 10.169 7.979 7.963 8.026 7.901 8.026 4,583,572 7.9388 0.00%
2015-10-19 0 10.22 10.16 10.24 10.12 10.30 2,830,754 28,951,480 10.227 7.979 7.932 7.994 7.901 8.041 3,625,912 7.9846 0.00%
2015-10-16 0 10.22 10.22 10.30 10.16 10.30 1,854,000 18,945,284 10.219 7.979 7.979 8.041 7.932 8.041 2,374,788 7.9777 1.19%
2015-10-15 0 10.10 10.08 10.10 9.920 10.16 8,570,200 86,125,642 10.049 7.885 7.869 7.885 7.745 7.932 10,977,567 7.8456 2.23%
2015-10-14 0 9.880 9.820 9.900 9.840 10.02 3,061,271 30,457,839 9.9494 7.713 7.666 7.729 7.682 7.823 3,921,181 7.7675 -0.70%
2015-10-13 0 9.950 9.940 10.04 9.930 10.06 2,487,753 24,867,486 9.9960 7.768 7.760 7.838 7.752 7.854 3,186,562 7.8039 -1.49%
2015-10-12 0 10.10 10.00 10.10 9.800 10.16 4,495,400 44,975,588 10.005 7.885 7.807 7.885 7.651 7.932 5,758,157 7.8108 4.12%
2015-10-09 0 9.700 9.690 9.760 9.700 9.810 5,294,000 51,677,718 9.7616 7.573 7.565 7.620 7.573 7.659 6,781,083 7.6209 -0.21%
2015-10-08 0 9.720 9.660 9.720 9.650 10.10 6,953,613 68,024,030 9.7825 7.588 7.542 7.588 7.534 7.885 8,906,881 7.6372 -3.19%
2015-10-07 0 10.04 10.04 10.06 9.790 10.06 1,061,326 10,562,174 9.9519 7.838 7.838 7.854 7.643 7.854 1,359,452 7.7694 1.93%
2015-10-06 0 9.850 9.830 9.850 9.760 9.900 1,001,487 9,844,500 9.8299 7.690 7.674 7.690 7.620 7.729 1,282,804 7.6742 1.03%
2015-10-05 0 9.750 9.700 9.760 9.530 9.750 809,400 7,849,618 9.6981 7.612 7.573 7.620 7.440 7.612 1,036,760 7.5713 2.42%
2015-10-02 0 9.520 9.510 9.530 9.410 9.590 3,664,167 34,909,462 9.5273 7.432 7.424 7.440 7.346 7.487 4,693,431 7.4379 1.71%
2015-09-30 0 9.360 9.300 9.380 9.330 9.470 4,843,500 45,482,192 9.3904 7.307 7.261 7.323 7.284 7.393 6,204,038 7.3311 0.21%
2015-09-29 0 9.340 9.300 9.350 9.260 9.560 6,834,442 63,833,965 9.3400 7.292 7.261 7.300 7.229 7.464 8,754,235 7.2918 -2.30%
2015-09-25 0 9.560 9.560 9.630 9.500 9.680 4,001,720 38,294,100 9.5694 7.464 7.464 7.518 7.417 7.557 5,125,802 7.4709 -1.24%
2015-09-24 0 9.680 9.630 9.800 9.610 9.720 7,884,819 76,268,858 9.6729 7.557 7.518 7.651 7.503 7.588 10,099,663 7.5516 0.10%
2015-09-23 0 9.670 9.660 9.710 9.640 9.820 5,231,000 50,741,056 9.7001 7.549 7.542 7.581 7.526 7.666 6,700,387 7.5729 -2.42%
2015-09-22 0 9.910 9.880 9.920 9.810 10.00 9,681,200 95,809,122 9.8964 7.737 7.713 7.745 7.659 7.807 12,400,647 7.7261 1.02%
2015-09-21 0 9.810 9.780 9.890 9.670 9.840 7,686,700 75,042,318 9.7626 7.659 7.635 7.721 7.549 7.682 9,845,892 7.6217 0.62%
2015-09-18 0 9.750 9.730 9.890 9.720 9.990 7,164,210 70,267,629 9.8081 7.612 7.596 7.721 7.588 7.799 9,176,635 7.6572 -1.61%
2015-09-17 0 9.910 9.880 9.920 9.850 10.10 6,808,749 67,846,556 9.9646 7.737 7.713 7.745 7.690 7.885 8,721,325 7.7794 -0.90%
2015-09-16 0 10.00 9.900 10.00 9.610 10.14 16,486,716 161,859,033 9.8175 7.807 7.729 7.807 7.503 7.916 21,117,830 7.6646 3.09%
2015-09-15 0 9.700 9.700 9.710 9.670 9.810 5,163,858 50,318,881 9.7444 7.573 7.573 7.581 7.549 7.659 6,614,384 7.6075 -0.51%
2015-09-14 0 9.750 9.700 9.770 9.580 9.980 10,983,528 107,099,567 9.7509 7.612 7.573 7.627 7.479 7.791 14,068,798 7.6126 -0.91%
2015-09-11 0 9.840 9.800 10.00 9.760 10.00 8,676,982 85,937,281 9.9041 7.682 7.651 7.807 7.620 7.807 11,114,344 7.7321 -1.11%
2015-09-10 0 9.950 9.850 9.980 9.850 10.00 12,806,889 127,223,945 9.9340 7.768 7.690 7.791 7.690 7.807 16,404,341 7.7555 -1.49%
2015-09-09 0 10.10 10.06 10.12 9.910 10.10 10,552,400 105,778,984 10.024 7.885 7.854 7.901 7.737 7.885 13,516,567 7.8259 0.80%
2015-09-08 0 10.02 10.02 10.10 9.530 10.08 8,421,359 81,907,992 9.7262 7.823 7.823 7.885 7.440 7.869 10,786,917 7.5933 4.16%
2015-09-07 0 9.620 9.580 9.690 9.590 10.18 5,111,621 50,471,627 9.8739 7.510 7.479 7.565 7.487 7.948 6,547,474 7.7086 0.10%
2015-09-04 0 9.610 9.600 9.780 9.490 9.830 1,164,224 11,177,821 9.6011 7.503 7.495 7.635 7.409 7.674 1,491,254 7.4956 -0.52%
2015-09-02 0 9.660 9.660 9.710 9.540 9.910 7,727,770 75,136,728 9.7230 7.542 7.542 7.581 7.448 7.737 9,898,499 7.5907 0.10%
2015-09-01 0 9.650 9.510 9.650 9.340 9.680 19,693,184 188,448,693 9.5692 7.534 7.424 7.534 7.292 7.557 25,224,994 7.4707 1.15%
2015-08-31 0 9.540 9.500 9.570 9.250 9.640 19,247,033 182,543,947 9.4843 7.448 7.417 7.471 7.221 7.526 24,653,520 7.4044 0.53%
2015-08-28 0 9.490 9.480 9.600 9.440 9.730 14,692,717 140,555,270 9.5663 7.409 7.401 7.495 7.370 7.596 18,819,898 7.4684 -0.11%
2015-08-27 0 9.500 9.400 9.590 8.880 9.730 13,699,765 126,067,873 9.2022 7.417 7.339 7.487 6.933 7.596 17,548,026 7.1842 8.08%
2015-08-26 0 8.790 8.630 8.790 8.530 9.150 11,500,891 100,947,935 8.7774 6.862 6.737 6.862 6.659 7.143 14,731,488 6.8525 1.85%
2015-08-25 0 8.630 8.550 8.770 8.500 9.280 15,432,515 137,783,721 8.9281 6.737 6.675 6.847 6.636 7.245 19,767,505 6.9702 -3.79%
2015-08-24 0 8.970 8.900 9.040 8.900 10.14 21,128,911 197,871,203 9.3650 7.003 6.948 7.058 6.948 7.916 27,064,017 7.3112 -12.40%
2015-08-21 0 10.24 10.20 10.26 10.16 10.52 7,239,200 74,456,784 10.285 7.994 7.963 8.010 7.932 8.213 9,272,689 8.0297 -3.03%
2015-08-20 0 10.56 10.56 10.58 10.50 10.86 7,413,135 78,899,919 10.643 8.244 8.244 8.260 8.197 8.478 9,495,483 8.3092 -1.86%
2015-08-19 0 10.76 10.70 10.82 10.50 10.90 6,518,768 70,091,600 10.752 8.400 8.354 8.447 8.197 8.510 8,349,888 8.3943 -0.55%
2015-08-18 0 10.82 10.80 10.88 10.64 11.42 8,821,773 97,479,197 11.050 8.447 8.432 8.494 8.307 8.916 11,299,807 8.6266 -4.25%
2015-08-17 0 11.30 11.20 11.40 11.16 11.50 5,901,119 66,284,148 11.232 8.822 8.744 8.900 8.713 8.978 7,558,742 8.7692 -1.22%
2015-08-14 0 11.44 11.42 11.44 11.40 11.52 5,285,925 60,671,017 11.478 8.931 8.916 8.931 8.900 8.994 6,770,740 8.9608 -0.52%
2015-08-13 0 11.50 11.46 11.48 11.34 11.60 9,685,802 111,111,531 11.472 8.978 8.947 8.962 8.853 9.056 12,406,541 8.9559 0.00%
2015-08-12 0 11.50 11.46 11.50 11.38 11.66 5,138,707 59,517,348 11.582 8.978 8.947 8.978 8.884 9.103 6,582,169 9.0422 -0.86%
2015-08-11 0 11.60 11.60 11.62 11.54 11.76 1,333,392 15,545,560 11.659 9.056 9.056 9.072 9.009 9.181 1,707,941 9.1019 0.17%
2015-08-10 0 11.58 11.54 11.60 11.22 11.66 2,365,350 27,314,834 11.548 9.041 9.009 9.056 8.759 9.103 3,029,776 9.0155 3.02%
2015-08-07 0 11.24 11.18 11.24 11.12 11.30 2,829,031 31,699,729 11.205 8.775 8.728 8.775 8.681 8.822 3,623,705 8.7479 1.44%
2015-08-06 0 11.08 11.06 11.10 10.98 11.20 4,745,175 52,633,719 11.092 8.650 8.635 8.666 8.572 8.744 6,078,093 8.6596 -0.18%
2015-08-05 0 11.10 11.08 11.14 11.08 11.26 5,683,964 63,477,312 11.168 8.666 8.650 8.697 8.650 8.791 7,280,588 8.7187 -0.54%
2015-08-04 0 11.16 11.16 11.20 11.00 11.28 6,991,568 77,761,365 11.122 8.713 8.713 8.744 8.588 8.806 8,955,498 8.6831 1.45%
2015-08-03 0 11.00 11.00 11.02 10.82 11.04 2,548,491 27,779,126 10.900 8.588 8.588 8.603 8.447 8.619 3,264,361 8.5098 0.18%
2015-07-31 0 10.98 10.98 11.02 10.90 11.30 3,099,870 34,310,208 11.068 8.572 8.572 8.603 8.510 8.822 3,970,623 8.6410 -0.18%
2015-07-30 0 11.00 10.98 11.12 10.96 11.36 3,207,038 35,776,125 11.156 8.588 8.572 8.681 8.556 8.869 4,107,894 8.7091 -3.00%
2015-07-29 0 11.34 11.26 11.38 11.04 11.36 7,141,132 79,919,185 11.191 8.853 8.791 8.884 8.619 8.869 9,147,074 8.7371 1.61%
2015-07-28 0 11.16 11.12 11.14 10.98 11.40 27,118,519 302,448,603 11.153 8.713 8.681 8.697 8.572 8.900 34,736,104 8.7070 -1.93%
2015-07-27 0 11.38 11.38 11.40 11.32 12.10 6,732,000 78,649,460 11.683 8.884 8.884 8.900 8.838 9.446 8,623,017 9.1209 -6.11%
2015-07-24 0 12.12 12.10 12.18 12.08 12.38 2,519,313 30,861,407 12.250 9.462 9.446 9.509 9.431 9.665 3,226,987 9.5635 -2.26%
2015-07-23 0 12.40 12.38 12.40 12.12 12.44 3,902,104 48,230,295 12.360 9.681 9.665 9.681 9.462 9.712 4,998,204 9.6495 2.48%
2015-07-22 0 12.10 12.04 12.10 11.98 12.18 4,669,071 56,538,035 12.109 9.446 9.400 9.446 9.353 9.509 5,980,612 9.4536 -1.31%
2015-07-21 0 12.26 12.18 12.30 12.06 12.32 5,076,860 61,855,412 12.184 9.571 9.509 9.603 9.415 9.618 6,502,949 9.5119 0.66%
2015-07-20 0 12.18 12.18 12.32 12.10 12.56 12,820,269 156,988,082 12.245 9.509 9.509 9.618 9.446 9.806 16,421,479 9.5599 -2.09%
2015-07-17 0 12.44 12.40 12.46 12.14 12.56 8,704,477 107,554,173 12.356 9.712 9.681 9.728 9.478 9.806 11,149,562 9.6465 1.63%
2015-07-16 0 12.24 12.16 12.24 11.92 12.32 14,635,277 177,511,077 12.129 9.556 9.493 9.556 9.306 9.618 18,746,323 9.4691 0.66%
2015-07-15 0 12.16 12.08 12.16 11.88 12.24 11,601,503 139,931,127 12.061 9.493 9.431 9.493 9.275 9.556 14,860,362 9.4164 -0.33%
2015-07-14 0 12.20 12.16 12.28 12.00 12.64 21,898,128 269,612,692 12.312 9.525 9.493 9.587 9.368 9.868 28,049,307 9.6121 -2.87%
2015-07-13 0 12.56 12.56 12.66 12.38 12.80 25,819,400 324,699,396 12.576 9.806 9.806 9.884 9.665 9.993 33,072,063 9.8179 -0.79%
2015-07-10 0 12.66 12.68 12.70 12.00 13.14 39,758,940 508,704,790 12.795 9.884 9.899 9.915 9.368 10.26 50,927,216 9.9889 4.98%
2015-07-09 0 12.06 12.06 12.10 10.70 12.16 45,641,119 529,136,321 11.593 9.415 9.415 9.446 8.354 9.493 58,461,698 9.0510 15.52%
2015-07-08 0 10.44 10.40 10.56 10.26 11.78 23,459,791 266,345,685 11.353 8.151 8.119 8.244 8.010 9.197 30,049,640 8.8635 -13.14%
2015-07-07 0 12.02 12.00 12.18 11.78 12.36 13,948,768 169,167,513 12.128 9.384 9.368 9.509 9.197 9.649 17,866,973 9.4682 -0.66%
2015-07-06 0 12.10 12.04 12.10 11.68 12.36 23,486,706 282,716,913 12.037 9.446 9.400 9.446 9.119 9.649 30,084,116 9.3975 3.77%
2015-07-03 0 11.66 11.66 11.80 11.52 12.28 13,300,690 156,961,971 11.801 9.103 9.103 9.212 8.994 9.587 17,036,850 9.2131 -4.89%
2015-07-02 0 12.26 12.28 12.30 11.82 12.50 11,119,931 135,521,970 12.187 9.571 9.587 9.603 9.228 9.759 14,243,517 9.5146 -3.77%
2015-06-30 0 12.74 12.70 12.76 11.82 12.74 20,104,814 248,508,557 12.361 9.946 9.915 9.962 9.228 9.946 25,752,251 9.6500 5.99%
2015-06-29 0 12.02 12.02 12.08 11.34 12.60 16,608,580 200,969,628 12.100 9.384 9.384 9.431 8.853 9.837 21,273,926 9.4468 -3.69%
2015-06-26 0 12.48 12.36 12.60 12.06 13.16 16,519,927 206,168,208 12.480 9.743 9.649 9.837 9.415 10.27 21,160,370 9.7431 -3.85%
2015-06-25 0 12.98 12.96 13.06 12.86 13.40 9,137,805 120,105,537 13.144 10.13 10.12 10.20 10.04 10.46 11,704,612 10.261 -1.96%
2015-06-24 0 13.24 13.20 13.28 12.98 13.32 5,746,674 75,669,584 13.168 10.34 10.31 10.37 10.13 10.40 7,360,913 10.280 0.91%
2015-06-23 0 13.12 13.12 13.20 12.56 13.30 10,789,782 139,597,488 12.938 10.24 10.24 10.31 9.806 10.38 13,820,629 10.101 0.31%
2015-06-22 0 13.08 13.00 13.12 12.36 13.12 2,046,841 26,404,635 12.900 10.21 10.15 10.24 9.649 10.24 2,621,798 10.071 1.24%
2015-06-19 0 12.92 12.92 12.94 12.76 13.72 4,623,258 60,696,525 13.129 10.09 10.09 10.10 9.962 10.71 5,921,930 10.249 -3.58%
2015-06-18 0 13.40 13.38 13.42 13.28 13.96 5,730,309 77,528,393 13.530 10.46 10.45 10.48 10.37 10.90 7,339,951 10.563 -2.62%
2015-06-17 0 13.76 13.72 13.76 13.54 13.88 2,911,206 39,939,710 13.719 10.74 10.71 10.74 10.57 10.84 3,728,963 10.711 0.58%
2015-06-16 0 13.68 13.66 13.80 13.60 14.02 4,866,669 67,193,676 13.807 10.68 10.66 10.77 10.62 10.95 6,233,715 10.779 -2.56%
2015-06-15 0 14.04 14.02 14.06 13.98 14.56 6,007,754 84,854,417 14.124 10.96 10.95 10.98 10.91 11.37 7,695,331 11.027 -3.57%
2015-06-12 0 14.56 14.52 14.58 14.28 14.58 4,559,909 65,905,920 14.453 11.37 11.34 11.38 11.15 11.38 5,840,786 11.284 1.25%
2015-06-11 0 14.38 14.38 14.42 14.26 14.60 3,045,296 43,693,444 14.348 11.23 11.23 11.26 11.13 11.40 3,900,719 11.201 0.14%
2015-06-10 0 14.36 14.34 14.40 14.34 14.64 4,552,040 65,985,033 14.496 11.21 11.20 11.24 11.20 11.43 5,830,707 11.317 -1.64%
2015-06-09 0 14.60 14.58 14.60 14.46 14.94 6,029,323 88,381,514 14.659 11.40 11.38 11.40 11.29 11.66 7,722,958 11.444 -1.62%
2015-06-08 0 14.84 14.84 14.86 14.00 14.92 10,341,475 151,233,031 14.624 11.59 11.59 11.60 10.93 11.65 13,246,393 11.417 5.70%
2015-06-05 0 14.04 14.00 14.16 13.84 14.38 2,949,590 41,728,238 14.147 10.96 10.93 11.05 10.80 11.23 3,778,129 11.045 -1.13%
2015-06-04 0 14.20 14.14 14.20 13.40 14.34 5,854,726 81,702,783 13.955 11.09 11.04 11.09 10.46 11.20 7,499,317 10.895 2.16%
2015-06-03 0 13.90 13.80 13.94 13.76 14.02 1,297,533 18,026,676 13.893 10.85 10.77 10.88 10.74 10.95 1,662,010 10.846 -0.29%
2015-06-02 0 13.94 13.92 13.98 13.70 14.04 3,145,648 43,560,566 13.848 10.88 10.87 10.91 10.70 10.96 4,029,260 10.811 -0.71%
2015-06-01 0 14.04 14.00 14.04 13.32 14.06 2,908,916 40,026,958 13.760 10.96 10.93 10.96 10.40 10.98 3,726,030 10.743 4.46%
2015-05-29 0 13.44 13.38 13.50 13.18 13.58 6,176,519 82,569,044 13.368 10.49 10.45 10.54 10.29 10.60 7,911,502 10.437 -1.03%
2015-05-28 0 13.58 13.52 13.64 13.36 14.40 6,449,792 88,479,657 13.718 10.60 10.56 10.65 10.43 11.24 8,261,537 10.710 -5.30%
2015-05-27 0 14.34 14.34 14.36 14.30 14.66 3,981,875 57,666,297 14.482 11.20 11.20 11.21 11.16 11.45 5,100,383 11.306 -1.38%
2015-05-26 0 14.54 14.50 14.56 14.36 14.62 5,281,145 76,683,553 14.520 11.35 11.32 11.37 11.21 11.41 6,764,617 11.336 3.86%
2015-05-22 0 14.00 14.00 14.04 13.68 14.06 5,498,873 76,389,440 13.892 10.93 10.93 10.96 10.68 10.98 7,043,505 10.845 2.94%
2015-05-21 0 13.60 13.60 13.64 13.44 13.64 2,284,705 31,014,528 13.575 10.62 10.62 10.65 10.49 10.65 2,926,478 10.598 0.89%
2015-05-20 0 13.48 13.46 13.48 13.38 13.74 5,116,209 69,423,535 13.569 10.52 10.51 10.52 10.45 10.73 6,553,351 10.594 -0.44%
2015-05-19 0 13.54 13.52 13.54 13.00 13.54 3,924,542 52,367,106 13.343 10.57 10.56 10.57 10.15 10.57 5,026,945 10.417 4.48%
2015-05-18 0 12.96 12.94 12.98 12.92 13.40 3,256,589 42,512,347 13.054 10.12 10.10 10.13 10.09 10.46 4,171,364 10.191 -2.41%
2015-05-15 0 13.28 13.26 13.28 13.08 13.54 1,645,241 21,746,691 13.218 10.37 10.35 10.37 10.21 10.57 2,107,389 10.319 -1.04%
2015-05-14 0 13.42 13.38 13.44 13.34 13.58 3,341,887 44,832,155 13.415 10.48 10.45 10.49 10.41 10.60 4,280,622 10.473 -0.15%
2015-05-13 0 13.44 13.42 13.44 13.36 13.64 4,116,906 55,691,383 13.527 10.49 10.48 10.49 10.43 10.65 5,273,344 10.561 -1.18%
2015-05-12 0 13.60 13.54 13.60 13.48 13.68 3,807,101 51,697,956 13.579 10.62 10.57 10.62 10.52 10.68 4,876,515 10.601 0.15%
2015-05-11 0 13.58 13.56 13.62 13.32 13.62 3,480,338 46,821,014 13.453 10.60 10.59 10.63 10.40 10.63 4,457,964 10.503 1.19%
2015-05-08 0 13.42 13.38 13.44 13.16 13.48 4,085,952 54,665,279 13.379 10.48 10.45 10.49 10.27 10.52 5,233,695 10.445 1.05%
2015-05-07 0 13.28 13.30 13.32 13.24 13.60 5,491,931 73,510,414 13.385 10.37 10.38 10.40 10.34 10.62 7,034,613 10.450 -2.06%
2015-05-06 0 13.56 13.58 13.60 13.44 13.98 5,562,264 76,342,794 13.725 10.59 10.60 10.62 10.49 10.91 7,124,703 10.715 -1.31%
2015-05-05 0 13.74 13.74 13.78 13.54 14.20 4,492,492 62,004,043 13.802 10.73 10.73 10.76 10.57 11.09 5,754,432 10.775 -3.10%
2015-05-04 0 14.18 14.16 14.22 13.88 14.22 1,312,724 18,509,767 14.100 11.07 11.05 11.10 10.84 11.10 1,681,468 11.008 0.71%
2015-04-30 0 14.08 14.08 14.10 14.02 14.24 2,229,363 31,486,130 14.123 10.99 10.99 11.01 10.95 11.12 2,855,591 11.026 -0.42%
2015-04-29 0 14.14 14.14 14.16 13.92 14.32 2,222,103 31,511,898 14.181 11.04 11.04 11.05 10.87 11.18 2,846,291 11.071 -0.84%
2015-04-28 0 14.26 14.20 14.30 14.08 14.46 3,871,721 55,050,335 14.219 11.13 11.09 11.16 10.99 11.29 4,959,286 11.100 0.56%
2015-04-27 0 14.18 14.14 14.18 13.78 14.30 5,120,608 72,041,227 14.069 11.07 11.04 11.07 10.76 11.16 6,558,986 10.984 2.90%
2015-04-24 0 13.78 13.78 13.82 13.40 13.94 5,875,842 80,308,390 13.668 10.76 10.76 10.79 10.46 10.88 7,526,365 10.670 -0.43%
2015-04-23 0 13.84 13.80 13.84 13.70 14.24 3,324,750 46,567,566 14.006 10.80 10.77 10.80 10.70 11.12 4,258,671 10.935 -1.98%
2015-04-22 0 14.12 14.10 14.14 13.74 14.14 4,068,866 56,913,597 13.988 11.02 11.01 11.04 10.73 11.04 5,211,809 10.920 2.02%
2015-04-21 0 13.84 13.82 13.86 13.48 13.96 2,559,874 35,007,235 13.675 10.80 10.79 10.82 10.52 10.90 3,278,942 10.676 2.37%
2015-04-20 0 13.52 13.50 13.54 13.40 14.08 13,974,357 191,028,769 13.670 10.56 10.54 10.57 10.46 10.99 17,899,750 10.672 -2.59%
2015-04-17 0 13.88 13.90 13.92 13.88 14.16 6,485,618 91,161,480 14.056 10.84 10.85 10.87 10.84 11.05 8,307,426 10.973 -0.14%
2015-04-16 0 13.90 13.88 13.96 13.16 13.90 4,115,226 56,070,281 13.625 10.85 10.84 10.90 10.27 10.85 5,271,192 10.637 4.83%
2015-04-15 0 13.26 13.20 13.28 12.94 13.54 4,518,862 59,976,445 13.272 10.35 10.31 10.37 10.10 10.57 5,788,209 10.362 1.84%
2015-04-14 0 13.02 13.02 13.06 12.86 13.16 10,412,088 135,340,976 12.998 10.16 10.16 10.20 10.04 10.27 13,336,841 10.148 0.62%
2015-04-13 0 12.94 12.92 12.96 12.70 13.06 6,268,688 81,072,581 12.933 10.10 10.09 10.12 9.915 10.20 8,029,561 10.097 1.57%
2015-04-10 0 12.74 12.70 12.76 12.30 12.80 7,501,462 93,817,033 12.506 9.946 9.915 9.962 9.603 9.993 9,608,621 9.7638 2.91%
2015-04-09 0 12.38 12.36 12.42 12.34 12.66 20,801,611 259,437,531 12.472 9.665 9.649 9.696 9.634 9.884 26,644,778 9.7369 -0.64%
2015-04-08 0 12.46 12.42 12.50 12.14 12.50 17,696,775 218,163,983 12.328 9.728 9.696 9.759 9.478 9.759 22,667,795 9.6244 4.88%
2015-04-02 0 11.88 11.86 11.88 11.74 12.08 5,662,213 67,351,042 11.895 9.275 9.259 9.275 9.165 9.431 7,252,727 9.2863 -0.67%
2015-04-01 0 11.96 11.92 11.96 11.70 12.02 12,583,528 149,924,362 11.914 9.337 9.306 9.337 9.134 9.384 16,118,238 9.3015 2.22%
2015-03-31 0 11.70 11.70 11.72 11.68 12.24 14,841,073 177,631,295 11.969 9.134 9.134 9.150 9.119 9.556 19,009,927 9.3441 -2.17%
2015-03-30 0 11.96 11.96 11.98 11.54 11.98 6,228,524 73,515,024 11.803 9.337 9.337 9.353 9.009 9.353 7,978,115 9.2146 3.10%
2015-03-27 0 11.60 11.58 11.60 11.46 11.64 15,092,232 174,681,978 11.574 9.056 9.041 9.056 8.947 9.087 19,331,636 9.0361 1.40%
2015-03-26 0 11.44 11.42 11.46 11.24 11.60 2,754,362 31,504,609 11.438 8.931 8.916 8.947 8.775 9.056 3,528,062 8.9297 0.35%
2015-03-25 0 11.40 11.38 11.42 11.32 11.58 2,973,105 33,992,588 11.433 8.900 8.884 8.916 8.838 9.041 3,808,249 8.9260 -0.35%
2015-03-24 0 11.44 11.42 11.44 11.42 11.70 22,722,185 262,945,914 11.572 8.931 8.916 8.931 8.916 9.134 29,104,841 9.0344 -1.89%
2015-03-23 0 11.66 11.64 11.68 11.52 11.72 8,253,868 96,083,648 11.641 9.103 9.087 9.119 8.994 9.150 10,572,377 9.0882 0.87%
2015-03-20 0 11.56 11.56 11.58 11.28 11.62 12,515,421 143,141,420 11.437 9.025 9.025 9.041 8.806 9.072 16,031,000 8.9290 2.12%
2015-03-19 0 11.32 11.30 11.32 11.28 11.42 10,528,820 119,468,757 11.347 8.838 8.822 8.838 8.806 8.916 13,486,363 8.8585 -0.35%
2015-03-18 0 11.36 11.36 11.38 11.10 11.40 15,075,584 169,515,857 11.244 8.869 8.869 8.884 8.666 8.900 19,310,312 8.7785 2.34%
2015-03-17 0 11.10 11.08 11.12 10.98 11.12 4,671,723 51,723,531 11.072 8.666 8.650 8.681 8.572 8.681 5,984,009 8.6436 0.91%
2015-03-16 0 11.00 10.98 11.02 10.70 11.04 7,821,600 85,636,789 10.949 8.588 8.572 8.603 8.354 8.619 10,018,685 8.5477 2.42%
2015-03-13 0 10.74 10.72 10.74 10.66 10.88 6,246,971 67,397,394 10.789 8.385 8.369 8.385 8.322 8.494 8,001,744 8.4228 0.75%
2015-03-12 0 10.66 10.66 10.72 10.44 10.76 10,551,351 112,658,167 10.677 8.322 8.322 8.369 8.151 8.400 13,515,223 8.3356 3.09%
2015-03-11 0 10.34 10.34 10.36 10.30 10.50 6,252,350 65,072,059 10.408 8.072 8.072 8.088 8.041 8.197 8,008,634 8.1252 0.98%
2015-03-10 0 10.24 10.24 10.32 10.24 10.44 1,383,003 14,266,424 10.316 7.994 7.994 8.057 7.994 8.151 1,771,488 8.0534 -1.92%
2015-03-09 0 10.44 10.42 10.44 10.02 10.52 4,928,305 50,935,930 10.335 8.151 8.135 8.151 7.823 8.213 6,312,665 8.0688 2.35%
2015-03-06 0 10.20 10.18 10.20 10.18 10.34 2,425,539 24,940,723 10.283 7.963 7.948 7.963 7.948 8.072 3,106,872 8.0276 -0.20%
2015-03-05 0 10.22 10.22 10.30 10.14 10.38 9,227,537 94,612,667 10.253 7.979 7.979 8.041 7.916 8.104 11,819,550 8.0048 -1.54%
2015-03-04 0 10.38 10.36 10.40 10.34 10.52 4,033,199 41,966,968 10.405 8.104 8.088 8.119 8.072 8.213 5,166,124 8.1235 -0.95%
2015-03-03 0 10.48 10.46 10.50 10.46 10.84 3,836,778 40,609,739 10.584 8.182 8.166 8.197 8.166 8.463 4,914,528 8.2632 -2.96%
2015-03-02 0 10.80 10.76 10.82 10.72 10.96 4,365,800 47,055,972 10.778 8.432 8.400 8.447 8.369 8.556 5,592,152 8.4146 0.00%
2015-02-27 0 10.80 10.78 10.84 10.78 10.90 1,075,612 11,662,841 10.843 8.432 8.416 8.463 8.416 8.510 1,377,751 8.4651 -0.37%
2015-02-26 0 10.84 10.84 10.86 10.44 10.88 5,578,291 60,098,543 10.774 8.463 8.463 8.478 8.151 8.494 7,145,232 8.4110 2.26%
2015-02-25 0 10.60 10.56 10.60 10.50 10.90 4,796,488 51,069,151 10.647 8.275 8.244 8.275 8.197 8.510 6,143,820 8.3123 -2.21%
2015-02-24 0 10.84 10.82 10.84 10.74 10.84 640,260 6,905,522 10.785 8.463 8.447 8.463 8.385 8.463 820,109 8.4203 0.74%
2015-02-23 0 10.76 10.74 10.76 10.70 10.80 811,000 8,744,560 10.782 8.400 8.385 8.400 8.354 8.432 1,038,810 8.4179 -0.19%
2015-02-18 0 10.78 10.76 10.78 10.74 10.78 955,000 10,276,132 10.760 8.416 8.400 8.416 8.385 8.416 1,223,259 8.4006 0.37%
2015-02-17 0 10.74 10.68 10.72 10.68 10.82 2,750,200 29,592,212 10.760 8.385 8.338 8.369 8.338 8.447 3,522,730 8.4004 0.37%
2015-02-16 0 10.70 10.70 10.72 10.58 10.72 6,579,961 69,920,397 10.626 8.354 8.354 8.369 8.260 8.369 8,428,270 8.2959 0.56%
2015-02-13 0 10.64 10.60 10.66 10.58 10.76 2,724,563 29,004,495 10.646 8.307 8.275 8.322 8.260 8.400 3,489,892 8.3110 0.38%
2015-02-12 0 10.60 10.58 10.60 10.42 10.64 2,582,725 27,172,446 10.521 8.275 8.260 8.275 8.135 8.307 3,308,212 8.2136 0.76%
2015-02-11 0 10.52 10.48 10.52 10.48 10.58 1,820,765 19,166,307 10.527 8.213 8.182 8.213 8.182 8.260 2,332,217 8.2181 0.00%
2015-02-10 0 10.52 10.52 10.54 10.38 10.56 2,677,269 28,053,793 10.479 8.213 8.213 8.229 8.104 8.244 3,429,313 8.1806 1.35%
2015-02-09 0 10.38 10.36 10.40 10.12 10.50 2,020,653 20,842,501 10.315 8.104 8.088 8.119 7.901 8.197 2,588,254 8.0527 1.37%
2015-02-06 0 10.24 10.22 10.24 10.14 10.54 5,035,458 51,726,747 10.273 7.994 7.979 7.994 7.916 8.229 6,449,917 8.0198 -0.97%
2015-02-05 0 10.34 10.34 10.36 10.30 10.86 14,918,161 158,496,025 10.624 8.072 8.072 8.088 8.041 8.478 19,108,669 8.2945 -0.96%
2015-02-04 0 10.44 10.40 10.44 10.38 10.80 10,256,638 108,038,250 10.533 8.151 8.119 8.151 8.104 8.432 13,137,725 8.2235 -2.06%
2015-02-03 0 10.66 10.64 10.66 10.26 10.66 6,473,676 67,266,700 10.391 8.322 8.307 8.322 8.010 8.322 8,292,130 8.1121 2.70%
2015-02-02 0 10.38 10.36 10.38 10.28 10.54 7,457,213 77,118,342 10.341 8.104 8.088 8.104 8.026 8.229 9,551,942 8.0736 -2.08%
2015-01-30 0 10.60 10.58 10.68 10.50 10.86 4,582,447 48,800,809 10.650 8.275 8.260 8.338 8.197 8.478 5,869,655 8.3141 -0.75%
2015-01-29 0 10.68 10.68 10.72 10.56 10.92 7,354,625 78,480,629 10.671 8.338 8.338 8.369 8.244 8.525 9,420,537 8.3308 -2.02%
2015-01-28 0 10.90 10.82 10.90 10.80 11.02 10,317,916 112,358,278 10.890 8.510 8.447 8.510 8.432 8.603 13,216,216 8.5015 -0.37%
2015-01-27 0 10.94 10.96 11.00 10.76 11.26 12,149,852 133,121,116 10.957 8.541 8.556 8.588 8.400 8.791 15,562,742 8.5538 -2.32%
2015-01-26 0 11.20 11.14 11.22 11.02 11.22 19,436,242 216,369,552 11.132 8.744 8.697 8.759 8.603 8.759 24,895,877 8.6910 0.00%
2015-01-23 0 11.20 11.20 11.22 11.12 11.34 12,773,062 143,078,371 11.202 8.744 8.744 8.759 8.681 8.853 16,361,012 8.7451 1.63%
2015-01-22 0 11.02 10.96 11.06 10.92 11.16 17,499,903 194,112,258 11.092 8.603 8.556 8.635 8.525 8.713 22,415,621 8.6597 -0.36%
2015-01-21 0 11.06 11.06 11.08 10.64 11.18 14,356,595 157,155,399 10.947 8.635 8.635 8.650 8.307 8.728 18,389,359 8.5460 4.14%
2015-01-20 0 10.62 10.52 10.66 10.40 10.92 8,510,776 90,433,772 10.626 8.291 8.213 8.322 8.119 8.525 10,901,451 8.2956 2.12%
2015-01-19 0 10.40 10.40 10.46 10.12 11.30 25,134,612 269,053,248 10.704 8.119 8.119 8.166 7.901 8.822 32,194,918 8.3570 -9.88%
2015-01-16 0 11.54 11.54 11.60 11.50 11.70 7,672,986 88,994,566 11.598 9.009 9.009 9.056 8.978 9.134 9,828,326 9.0549 0.00%
2015-01-15 0 11.54 11.52 11.54 11.06 11.60 9,770,223 111,559,302 11.418 9.009 8.994 9.009 8.635 9.056 12,514,676 8.9143 4.34%
2015-01-14 0 11.06 11.06 11.12 11.02 11.28 10,069,568 112,161,919 11.139 8.635 8.635 8.681 8.603 8.806 12,898,107 8.6960 0.00%
2015-01-13 0 11.06 11.06 11.10 11.02 11.22 8,228,207 91,451,863 11.114 8.635 8.635 8.666 8.603 8.759 10,539,508 8.6771 -0.72%
2015-01-12 0 11.14 11.14 11.18 10.94 11.34 9,635,312 107,591,648 11.166 8.697 8.697 8.728 8.541 8.853 12,341,869 8.7176 -0.18%
2015-01-09 0 11.16 11.14 11.16 11.12 11.80 28,063,928 317,991,485 11.331 8.713 8.697 8.713 8.681 9.212 35,947,078 8.8461 -0.36%
2015-01-08 0 11.20 11.20 11.22 11.20 11.70 26,141,545 296,806,225 11.354 8.744 8.744 8.759 8.744 9.134 33,484,698 8.8639 -3.78%
2015-01-07 0 11.64 11.60 11.62 11.44 11.66 15,505,106 179,106,130 11.551 9.087 9.056 9.072 8.931 9.103 19,860,486 9.0182 0.34%
2015-01-06 0 11.60 11.58 11.60 11.38 11.82 7,453,360 86,218,255 11.568 9.056 9.041 9.056 8.884 9.228 9,547,007 9.0309 -0.17%
2015-01-05 0 11.62 11.60 11.66 11.38 11.86 14,100,400 163,700,006 11.610 9.072 9.056 9.103 8.884 9.259 18,061,199 9.0636 -0.17%
2015-01-02 0 11.64 11.64 11.66 11.22 11.66 4,027,668 46,227,636 11.478 9.087 9.087 9.103 8.759 9.103 5,159,039 8.9605 5.05%
2014-12-31 0 11.08 11.08 11.12 10.92 11.12 4,771,208 52,583,043 11.021 8.650 8.650 8.681 8.525 8.681 6,111,439 8.6040 2.03%
2014-12-30 0 10.86 10.84 10.88 10.78 11.02 8,573,699 93,435,261 10.898 8.478 8.463 8.494 8.416 8.603 10,982,049 8.5080 0.56%
2014-12-29 0 10.80 10.78 10.80 10.64 11.04 11,226,817 122,728,950 10.932 8.432 8.416 8.432 8.307 8.619 14,380,427 8.5344 7.78%
2014-12-24 0 10.02 9.990 10.04 9.990 10.38 11,777,101 119,167,876 10.119 7.823 7.799 7.838 7.799 8.104 15,085,286 7.8996 -2.72%
2014-12-23 0 10.30 10.24 10.30 10.24 10.74 12,134,484 126,890,078 10.457 8.041 7.994 8.041 7.994 8.385 15,543,058 8.1638 -3.56%
2014-12-22 0 10.68 10.68 10.72 10.38 10.78 16,832,984 178,728,571 10.618 8.338 8.338 8.369 8.104 8.416 21,561,365 8.2893 2.89%
2014-12-19 0 10.38 10.34 10.40 10.08 10.42 14,454,800 149,076,379 10.313 8.104 8.072 8.119 7.869 8.135 18,515,150 8.0516 0.58%
2014-12-18 0 10.32 10.30 10.32 10.22 10.46 36,519,603 377,529,525 10.338 8.057 8.041 8.057 7.979 8.166 46,777,950 8.0707 -0.19%
2014-12-17 0 10.34 10.32 10.36 9.790 10.36 35,299,193 358,881,197 10.167 8.072 8.057 8.088 7.643 8.088 45,214,727 7.9373 3.92%
2014-12-16 0 9.950 9.960 9.970 9.480 9.980 10,118,047 98,351,168 9.7204 7.768 7.776 7.784 7.401 7.791 12,960,204 7.5887 4.19%
2014-12-15 0 9.550 9.550 9.600 9.300 9.600 6,778,545 63,972,166 9.4374 7.456 7.456 7.495 7.261 7.495 8,682,637 7.3678 0.53%
2014-12-12 0 9.500 9.470 9.500 9.470 9.710 25,291,057 242,163,184 9.5751 7.417 7.393 7.417 7.393 7.581 32,395,309 7.4753 0.11%
2014-12-11 0 9.490 9.480 9.500 9.400 9.740 21,175,663 202,116,954 9.5448 7.409 7.401 7.417 7.339 7.604 27,123,901 7.4516 -2.16%
2014-12-10 0 9.700 9.650 9.700 9.100 9.780 33,001,431 310,287,761 9.4023 7.573 7.534 7.573 7.104 7.635 42,271,525 7.3403 5.32%
2014-12-09 0 9.210 9.200 9.210 9.140 10.28 60,205,509 598,869,871 9.9471 7.190 7.182 7.190 7.136 8.026 77,117,221 7.7657 -7.72%
2014-12-08 0 9.980 9.960 9.980 9.400 10.04 28,886,781 283,180,905 9.8031 7.791 7.776 7.791 7.339 7.838 37,001,071 7.6533 5.39%
2014-12-05 0 9.470 9.470 9.480 9.190 9.760 37,749,529 359,562,582 9.5250 7.393 7.393 7.401 7.175 7.620 48,353,362 7.4361 0.00%
2014-12-04 0 9.470 9.470 9.480 8.850 9.480 43,303,264 400,329,588 9.2448 7.393 7.393 7.401 6.909 7.401 55,467,140 7.2174 7.13%
2014-12-03 0 8.840 8.830 8.890 8.710 9.180 31,194,110 280,590,971 8.9950 6.901 6.894 6.940 6.800 7.167 39,956,528 7.0224 0.23%
2014-12-02 0 8.820 8.810 8.830 8.270 8.890 32,553,818 280,092,635 8.6040 6.886 6.878 6.894 6.456 6.940 41,698,177 6.7171 6.65%
2014-12-01 0 8.270 8.270 8.280 8.270 8.520 42,967,375 361,652,132 8.4169 6.456 6.456 6.464 6.456 6.652 55,036,900 6.5711 -1.08%
2014-11-28 0 8.360 8.350 8.370 8.000 8.390 18,728,558 154,732,288 8.2618 6.527 6.519 6.534 6.246 6.550 23,989,405 6.4500 3.59%
2014-11-27 0 8.070 8.070 8.080 7.800 8.090 9,992,170 80,387,244 8.0450 6.300 6.300 6.308 6.089 6.316 12,798,968 6.2808 0.75%
2014-11-26 0 8.010 8.010 8.020 7.770 8.020 15,386,669 121,946,224 7.9254 6.253 6.253 6.261 6.066 6.261 19,708,780 6.1874 2.96%
2014-11-25 0 7.780 7.780 7.790 7.710 7.810 18,620,534 144,469,871 7.7586 6.074 6.074 6.082 6.019 6.097 23,851,037 6.0572 0.65%
2014-11-24 0 7.730 7.720 7.730 7.560 7.810 20,019,800 154,074,964 7.6961 6.035 6.027 6.035 5.902 6.097 25,643,357 6.0084 3.07%
2014-11-21 0 7.500 7.490 7.530 7.360 7.540 8,209,800 61,502,910 7.4914 5.855 5.847 5.879 5.746 5.886 10,515,931 5.8485 1.49%
2014-11-20 0 7.390 7.370 7.390 7.300 7.430 6,857,122 50,361,522 7.3444 5.769 5.754 5.769 5.699 5.801 8,783,286 5.7338 0.54%
2014-11-19 0 7.350 7.360 7.370 7.340 7.430 2,907,799 21,436,410 7.3720 5.738 5.746 5.754 5.730 5.801 3,724,599 5.7554 -0.27%
2014-11-18 0 7.370 7.360 7.380 7.360 7.590 5,545,230 41,323,229 7.4520 5.754 5.746 5.762 5.746 5.926 7,102,884 5.8178 -1.60%
2014-11-17 0 7.490 7.490 7.510 7.490 7.750 11,383,339 86,407,199 7.5907 5.847 5.847 5.863 5.847 6.050 14,580,916 5.9260 -2.60%
2014-11-14 0 7.690 7.690 7.700 7.600 7.720 4,928,278 37,640,885 7.6377 6.004 6.004 6.011 5.933 6.027 6,312,630 5.9628 0.39%
2014-11-13 0 7.660 7.640 7.660 7.650 7.740 7,223,577 55,510,254 7.6846 5.980 5.965 5.980 5.972 6.043 9,252,678 5.9994 -0.26%
2014-11-12 0 7.680 7.670 7.680 7.560 7.690 7,413,423 56,494,111 7.6205 5.996 5.988 5.996 5.902 6.004 9,495,852 5.9493 1.05%
2014-11-11 0 7.600 7.600 7.610 7.550 7.720 11,130,400 84,792,134 7.6181 5.933 5.933 5.941 5.894 6.027 14,256,927 5.9474 1.47%
2014-11-10 0 7.490 7.490 7.500 7.380 7.530 11,416,155 85,057,253 7.4506 5.847 5.847 5.855 5.762 5.879 14,622,950 5.8167 2.88%
2014-11-07 0 7.280 7.270 7.280 7.240 7.410 4,262,980 31,290,993 7.3402 5.684 5.676 5.684 5.652 5.785 5,460,450 5.7305 0.55%
2014-11-06 0 7.240 7.240 7.250 7.210 7.300 3,035,497 22,024,872 7.2558 5.652 5.652 5.660 5.629 5.699 3,888,167 5.6646 -0.41%
2014-11-05 0 7.270 7.260 7.280 7.240 7.330 1,228,969 8,914,938 7.2540 5.676 5.668 5.684 5.652 5.723 1,574,186 5.6632 -0.27%
2014-11-04 0 7.290 7.290 7.300 7.290 7.330 2,726,107 19,927,257 7.3098 5.691 5.691 5.699 5.691 5.723 3,491,870 5.7068 -0.41%
2014-11-03 0 7.320 7.300 7.320 7.310 7.390 2,363,200 17,335,932 7.3358 5.715 5.699 5.715 5.707 5.769 3,027,022 5.7271 -0.68%
2014-10-31 0 7.370 7.360 7.370 7.190 7.400 14,851,075 108,851,998 7.3296 5.754 5.746 5.754 5.613 5.777 19,022,738 5.7222 2.65%
2014-10-30 0 7.180 7.180 7.190 7.120 7.190 2,112,400 15,110,912 7.1534 5.605 5.605 5.613 5.559 5.613 2,705,773 5.5847 0.28%
2014-10-29 0 7.160 7.150 7.160 7.080 7.170 8,603,870 61,476,761 7.1452 5.590 5.582 5.590 5.527 5.598 11,020,695 5.5783 1.70%
2014-10-28 0 7.040 7.030 7.040 6.920 7.070 5,845,750 40,941,225 7.0036 5.496 5.488 5.496 5.402 5.520 7,487,820 5.4677 1.73%
2014-10-27 0 6.920 6.900 6.910 6.900 7.010 8,231,737 56,922,228 6.9150 5.402 5.387 5.395 5.387 5.473 10,544,030 5.3985 -1.70%
2014-10-24 0 7.040 7.030 7.040 7.030 7.090 3,090,600 21,846,762 7.0688 5.496 5.488 5.496 5.488 5.535 3,958,749 5.5186 -0.56%
2014-10-23 0 7.080 7.070 7.080 7.070 7.160 2,311,200 16,402,606 7.0970 5.527 5.520 5.527 5.520 5.590 2,960,415 5.5406 -0.84%
2014-10-22 0 7.140 7.130 7.150 7.120 7.170 690,000 4,931,628 7.1473 5.574 5.566 5.582 5.559 5.598 883,821 5.5799 0.42%
2014-10-21 0 7.110 7.100 7.110 7.100 7.160 4,324,600 30,795,948 7.1211 5.551 5.543 5.551 5.543 5.590 5,539,379 5.5595 -0.42%
2014-10-20 0 7.140 7.140 7.160 7.140 7.190 1,256,090 9,012,995 7.1754 5.574 5.574 5.590 5.574 5.613 1,608,925 5.6019 0.00%
2014-10-17 0 7.140 7.140 7.150 7.070 7.180 9,687,746 68,904,544 7.1125 5.574 5.574 5.582 5.520 5.605 12,409,031 5.5528 0.42%
2014-10-16 0 7.110 7.100 7.120 7.100 7.220 25,815,400 184,699,368 7.1546 5.551 5.543 5.559 5.543 5.637 33,066,939 5.5856 -0.56%
2014-10-15 0 7.150 7.150 7.160 7.090 7.180 19,931,000 142,388,706 7.1441 5.582 5.582 5.590 5.535 5.605 25,529,613 5.5774 0.85%
2014-10-14 0 7.090 7.080 7.090 7.080 7.160 1,643,514 11,680,070 7.1068 5.535 5.527 5.535 5.527 5.590 2,105,177 5.5483 -0.28%
2014-10-13 0 7.110 7.110 7.130 7.070 7.180 3,901,600 27,735,844 7.1088 5.551 5.551 5.566 5.520 5.605 4,997,558 5.5499 -1.52%
2014-10-10 0 7.220 7.200 7.220 7.190 7.280 1,666,054 12,016,116 7.2123 5.637 5.621 5.637 5.613 5.684 2,134,048 5.6307 -0.96%
2014-10-09 0 7.290 7.270 7.290 7.270 7.330 2,537,365 18,556,809 7.3134 5.691 5.676 5.691 5.676 5.723 3,250,110 5.7096 0.14%
2014-10-08 0 7.280 7.270 7.280 7.190 7.300 7,023,759 50,976,509 7.2577 5.684 5.676 5.684 5.613 5.699 8,996,731 5.6661 -0.55%
2014-10-07 0 7.320 7.310 7.320 7.280 7.320 1,956,310 14,293,583 7.3064 5.715 5.707 5.715 5.684 5.715 2,505,837 5.7041 0.55%
2014-10-06 0 7.560 7.550 7.560 7.500 7.580 3,914,400 29,543,970 7.5475 5.684 5.676 5.684 5.638 5.699 5,206,798 5.6741 0.67%
2014-10-03 0 7.510 7.490 7.510 7.380 7.520 2,837,400 21,166,272 7.4597 5.646 5.631 5.646 5.548 5.653 3,774,211 5.6081 0.67%
2014-09-30 0 7.460 7.450 7.470 7.420 7.480 8,143,950 60,586,182 7.4394 5.608 5.601 5.616 5.578 5.623 10,832,798 5.5928 -0.13%
2014-09-29 0 7.470 7.460 7.470 7.440 7.510 8,905,017 66,511,118 7.4689 5.616 5.608 5.616 5.593 5.646 11,845,143 5.6151 -0.40%
2014-09-26 0 7.500 7.480 7.490 7.420 7.500 1,220,078 9,112,081 7.4684 5.638 5.623 5.631 5.578 5.638 1,622,905 5.6147 -0.13%
2014-09-25 0 7.510 7.500 7.510 7.490 7.630 2,048,625 15,503,851 7.5679 5.646 5.638 5.646 5.631 5.736 2,725,010 5.6895 -0.53%
2014-09-24 0 7.550 7.550 7.560 7.370 7.560 5,065,118 37,980,164 7.4984 5.676 5.676 5.684 5.541 5.684 6,737,443 5.6372 2.17%
2014-09-23 0 7.390 7.380 7.390 7.370 7.440 6,550,827 48,447,668 7.3957 5.556 5.548 5.556 5.541 5.593 8,713,682 5.5600 0.27%
2014-09-22 0 7.370 7.370 7.380 7.360 7.600 5,446,194 40,339,715 7.4070 5.541 5.541 5.548 5.533 5.714 7,244,337 5.5684 -2.90%
2014-09-19 0 7.590 7.580 7.600 7.500 7.610 5,185,035 39,120,098 7.5448 5.706 5.699 5.714 5.638 5.721 6,896,953 5.6721 0.80%
2014-09-18 0 7.530 7.520 7.530 7.480 7.560 2,755,250 20,682,240 7.5065 5.661 5.653 5.661 5.623 5.684 3,664,937 5.6433 0.00%
2014-09-17 0 7.530 7.520 7.530 7.480 7.600 13,033,281 97,894,821 7.5111 5.661 5.653 5.661 5.623 5.714 17,336,416 5.6468 0.53%
2014-09-16 0 7.490 7.490 7.500 7.480 7.640 6,005,381 45,218,443 7.5297 5.631 5.631 5.638 5.623 5.744 7,988,148 5.6607 -1.45%
2014-09-15 0 7.600 7.590 7.610 7.590 7.680 5,782,252 43,970,018 7.6043 5.714 5.706 5.721 5.706 5.774 7,691,350 5.7168 -1.17%
2014-09-12 0 7.690 7.690 7.700 7.630 7.700 5,114,212 39,156,697 7.6564 5.781 5.781 5.789 5.736 5.789 6,802,746 5.7560 0.65%
2014-09-11 0 7.640 7.630 7.640 7.620 7.780 3,341,391 25,620,791 7.6677 5.744 5.736 5.744 5.729 5.849 4,444,602 5.7645 -0.39%
2014-09-10 0 7.670 7.670 7.690 7.660 7.820 4,473,431 34,515,137 7.7156 5.766 5.766 5.781 5.759 5.879 5,950,402 5.8005 -2.42%
2014-09-08 0 7.860 7.850 7.860 7.830 7.870 703,307 5,526,159 7.8574 5.909 5.902 5.909 5.886 5.917 935,514 5.9071 0.38%
2014-09-05 0 7.830 7.820 7.840 7.780 7.850 2,725,889 21,309,926 7.8176 5.886 5.879 5.894 5.849 5.902 3,625,882 5.8772 1.16%
2014-09-04 0 7.740 7.740 7.750 7.710 7.790 3,518,983 27,240,566 7.7410 5.819 5.819 5.826 5.796 5.856 4,680,828 5.8196 0.13%
2014-09-03 0 7.730 7.730 7.740 7.620 7.780 7,061,163 54,348,379 7.6968 5.811 5.811 5.819 5.729 5.849 9,392,513 5.7864 1.71%
2014-09-02 0 7.600 7.580 7.590 7.440 7.600 4,860,233 36,544,270 7.5190 5.714 5.699 5.706 5.593 5.714 6,464,912 5.6527 1.74%
2014-09-01 0 7.470 7.470 7.480 7.430 7.490 2,569,049 19,222,026 7.4822 5.616 5.616 5.623 5.586 5.631 3,417,259 5.6250 0.00%
2014-08-29 0 7.470 7.450 7.460 7.360 7.480 2,160,960 16,039,059 7.4222 5.616 5.601 5.608 5.533 5.623 2,874,434 5.5799 1.49%
2014-08-28 0 7.360 7.350 7.360 7.340 7.460 11,800,990 87,238,441 7.3925 5.533 5.526 5.533 5.518 5.608 15,697,265 5.5576 -0.94%
2014-08-27 0 7.430 7.420 7.430 7.420 7.490 8,670,122 64,642,120 7.4557 5.586 5.578 5.586 5.578 5.631 11,532,694 5.6051 -0.27%
2014-08-26 0 7.450 7.450 7.460 7.440 7.500 6,965,468 52,098,296 7.4795 5.601 5.601 5.608 5.593 5.638 9,265,223 5.6230 -0.13%
2014-08-25 0 7.460 7.450 7.460 7.440 7.610 16,584,803 123,898,670 7.4706 5.608 5.601 5.608 5.593 5.721 22,060,527 5.6163 -1.19%
2014-08-22 0 7.550 7.530 7.550 7.490 7.550 10,097,189 76,028,311 7.5297 5.676 5.661 5.676 5.631 5.676 13,430,929 5.6607 0.94%
2014-08-21 0 7.480 7.470 7.480 7.450 7.570 19,442,880 145,781,870 7.4980 5.623 5.616 5.623 5.601 5.691 25,862,241 5.6369 -1.06%
2014-08-20 0 7.560 7.550 7.570 7.560 7.650 14,550,255 110,347,190 7.5839 5.684 5.676 5.691 5.684 5.751 19,354,242 5.7014 -0.92%
2014-08-19 0 7.630 7.630 7.640 7.540 7.670 24,726,396 188,209,408 7.6117 5.736 5.736 5.744 5.668 5.766 32,890,190 5.7224 -0.26%
2014-08-18 0 7.650 7.630 7.650 7.610 7.690 20,937,204 160,092,146 7.6463 5.751 5.736 5.751 5.721 5.781 27,849,939 5.7484 0.26%
2014-08-15 0 7.630 7.630 7.640 7.560 7.650 17,368,400 132,146,228 7.6084 5.736 5.736 5.744 5.684 5.751 23,102,840 5.7199 0.93%
2014-08-14 0 7.560 7.550 7.560 7.550 7.670 16,597,516 126,237,226 7.6058 5.684 5.676 5.684 5.676 5.766 22,077,437 5.7179 -1.18%
2014-08-13 0 7.650 7.640 7.650 7.560 7.700 12,836,704 97,657,283 7.6077 5.751 5.744 5.751 5.684 5.789 17,074,936 5.7193 -0.26%
2014-08-12 0 7.670 7.650 7.670 7.580 7.670 14,848,497 112,952,550 7.6070 5.766 5.751 5.766 5.699 5.766 19,750,953 5.7188 0.13%
2014-08-11 0 7.660 7.650 7.660 7.520 7.680 11,342,743 86,668,503 7.6409 5.759 5.751 5.759 5.653 5.774 15,087,721 5.7443 2.00%
2014-08-08 0 7.510 7.500 7.520 7.430 7.560 6,393,193 48,040,245 7.5143 5.646 5.638 5.653 5.586 5.684 8,504,002 5.6491 0.40%
2014-08-07 0 7.480 7.480 7.490 7.480 7.670 21,686,697 163,339,683 7.5318 5.623 5.623 5.631 5.623 5.766 28,846,888 5.6623 -1.71%
2014-08-06 0 7.610 7.610 7.620 7.530 7.670 10,390,240 78,760,918 7.5803 5.721 5.721 5.729 5.661 5.766 13,820,735 5.6988 -1.17%
2014-08-05 0 7.700 7.700 7.710 7.630 7.790 7,821,174 60,051,286 7.6780 5.789 5.789 5.796 5.736 5.856 10,403,453 5.7722 -0.65%
2014-08-04 0 7.750 7.750 7.770 7.620 7.790 9,326,990 71,894,786 7.7083 5.826 5.826 5.841 5.729 5.856 12,406,437 5.7950 1.97%
2014-08-01 0 7.600 7.600 7.610 7.580 7.750 20,529,646 157,688,094 7.6810 5.714 5.714 5.721 5.699 5.826 27,307,819 5.7745 -1.17%
2014-07-31 0 7.690 7.680 7.700 7.510 7.700 8,815,059 67,193,334 7.6226 5.781 5.774 5.789 5.646 5.789 11,725,484 5.7305 2.40%
2014-07-30 0 7.510 7.510 7.520 7.500 7.660 13,702,021 104,217,438 7.6060 5.646 5.646 5.653 5.638 5.759 18,225,950 5.7181 -1.44%
2014-07-29 0 7.620 7.610 7.620 7.550 7.650 9,013,481 68,446,723 7.5938 5.729 5.721 5.729 5.676 5.751 11,989,418 5.7089 0.40%
2014-07-28 0 7.590 7.580 7.590 7.370 7.650 13,807,867 104,408,422 7.5615 5.706 5.699 5.706 5.541 5.751 18,366,743 5.6846 2.43%
2014-07-25 0 7.410 7.410 7.420 7.290 7.420 19,101,581 140,248,520 7.3422 5.571 5.571 5.578 5.481 5.578 25,408,257 5.5198 1.37%
2014-07-24 0 7.310 7.300 7.310 7.130 7.320 31,940,200 230,745,628 7.2243 5.496 5.488 5.496 5.360 5.503 42,485,740 5.4311 2.52%
2014-07-23 0 7.130 7.120 7.130 7.080 7.160 10,858,523 77,384,576 7.1266 5.360 5.353 5.360 5.323 5.383 14,443,629 5.3577 0.85%
2014-07-22 0 7.070 7.070 7.090 6.950 7.090 3,828,200 27,001,372 7.0533 5.315 5.315 5.330 5.225 5.330 5,092,138 5.3026 1.87%
2014-07-21 0 6.940 6.940 6.950 6.940 6.980 1,516,874 10,551,306 6.9560 5.217 5.217 5.225 5.217 5.247 2,017,693 5.2294 0.00%
2014-07-18 0 6.940 6.940 6.950 6.880 6.960 5,132,858 35,656,640 6.9467 5.217 5.217 5.225 5.172 5.232 6,827,549 5.2225 0.58%
2014-07-17 0 6.900 6.900 6.910 6.880 6.960 566,691 3,912,735 6.9045 5.187 5.187 5.195 5.172 5.232 753,793 5.1907 -0.43%
2014-07-16 0 6.930 6.930 6.940 6.920 6.980 1,357,885 9,437,857 6.9504 5.210 5.210 5.217 5.202 5.247 1,806,211 5.2252 -0.14%
2014-07-15 0 6.940 6.930 6.940 6.920 6.970 1,653,837 11,475,501 6.9387 5.217 5.210 5.217 5.202 5.240 2,199,876 5.2164 0.14%
2014-07-14 0 6.930 6.930 6.940 6.840 6.940 2,230,951 15,370,227 6.8895 5.210 5.210 5.217 5.142 5.217 2,967,533 5.1795 1.61%
2014-07-11 0 6.820 6.820 6.830 6.800 6.860 2,462,469 16,796,255 6.8209 5.127 5.127 5.135 5.112 5.157 3,275,490 5.1279 0.00%
2014-07-10 0 6.820 6.800 6.820 6.810 6.830 4,198,000 28,628,904 6.8197 5.127 5.112 5.127 5.120 5.135 5,584,033 5.1269 0.15%
2014-07-09 0 6.810 6.800 6.810 6.800 6.900 4,968,534 34,102,386 6.8637 5.120 5.112 5.120 5.112 5.187 6,608,971 5.1600 -1.30%
2014-07-08 0 6.900 6.910 6.920 6.890 6.940 2,002,373 13,829,842 6.9067 5.187 5.195 5.202 5.180 5.217 2,663,487 5.1924 -0.29%
2014-07-07 0 6.920 6.900 6.920 6.900 6.970 2,180,652 15,105,399 6.9270 5.202 5.187 5.202 5.187 5.240 2,900,627 5.2076 -0.43%
2014-07-04 0 6.950 6.950 6.960 6.930 6.950 2,166,400 15,036,896 6.9410 5.225 5.225 5.232 5.210 5.225 2,881,670 5.2181 0.14%
2014-07-03 0 6.940 6.930 6.940 6.890 6.950 2,149,971 14,889,165 6.9253 5.217 5.210 5.217 5.180 5.225 2,859,816 5.2063 0.58%
2014-07-02 0 6.900 6.900 6.920 6.860 6.910 2,142,267 14,735,976 6.8787 5.187 5.187 5.202 5.157 5.195 2,849,569 5.1713 0.58%
2014-06-30 0 6.860 6.840 6.860 6.850 6.900 3,382,631 23,263,371 6.8773 5.157 5.142 5.157 5.150 5.187 4,499,458 5.1703 0.59%
2014-06-27 0 6.820 6.810 6.820 6.800 6.850 706,179 4,819,780 6.8252 5.127 5.120 5.127 5.112 5.150 939,335 5.1311 -0.44%
2014-06-26 0 6.850 6.840 6.860 6.840 6.850 782,930 5,357,839 6.8433 5.150 5.142 5.157 5.142 5.150 1,041,426 5.1447 0.74%
2014-06-25 0 6.800 6.800 6.810 6.780 6.810 2,017,402 13,719,035 6.8003 5.112 5.112 5.120 5.097 5.120 2,683,478 5.1124 -0.58%
2014-06-24 0 6.840 6.830 6.840 6.810 6.840 1,140,803 7,797,926 6.8355 5.142 5.135 5.142 5.120 5.142 1,517,456 5.1388 0.88%
2014-06-23 0 6.780 6.760 6.770 6.770 6.880 1,259,783 8,613,901 6.8376 5.097 5.082 5.090 5.090 5.172 1,675,719 5.1404 -0.73%
2014-06-20 0 6.830 6.830 6.840 6.810 6.850 1,229,527 8,395,522 6.8283 5.135 5.135 5.142 5.120 5.150 1,635,474 5.1334 0.29%
2014-06-19 0 6.810 6.800 6.810 6.800 6.930 3,900,718 26,803,427 6.8714 5.120 5.112 5.120 5.112 5.210 5,188,599 5.1658 -1.16%
2014-06-18 0 6.890 6.880 6.890 6.880 6.950 1,179,019 8,134,406 6.8993 5.180 5.172 5.180 5.172 5.225 1,568,290 5.1868 -0.72%
2014-06-17 0 6.940 6.910 6.930 6.920 7.000 2,398,075 16,713,831 6.9697 5.217 5.195 5.210 5.202 5.263 3,189,836 5.2397 -1.14%
2014-06-16 0 7.020 7.010 7.030 6.980 7.060 4,179,031 29,242,762 6.9975 5.278 5.270 5.285 5.247 5.308 5,558,801 5.2606 0.57%
2014-06-13 0 6.980 6.970 6.980 6.850 6.990 2,164,600 15,044,633 6.9503 5.247 5.240 5.247 5.150 5.255 2,879,275 5.2251 1.60%
2014-06-12 0 6.870 6.850 6.870 6.850 6.890 1,203,200 8,258,160 6.8635 5.165 5.150 5.165 5.150 5.180 1,600,455 5.1599 -0.15%
2014-06-11 0 6.880 6.870 6.880 6.850 6.890 3,250,880 22,336,823 6.8710 5.172 5.165 5.172 5.150 5.180 4,324,207 5.1655 -0.15%
2014-06-10 0 6.890 6.890 6.910 6.790 6.910 6,990,420 47,932,656 6.8569 5.180 5.180 5.195 5.105 5.195 9,298,413 5.1549 1.47%
2014-06-09 0 6.790 6.780 6.800 6.740 6.830 3,218,586 21,859,865 6.7918 5.105 5.097 5.112 5.067 5.135 4,281,251 5.1060 0.74%
2014-06-06 0 6.740 6.740 6.750 6.730 6.810 1,917,603 12,975,800 6.7667 5.067 5.067 5.075 5.060 5.120 2,550,729 5.0871 -0.88%
2014-06-05 0 6.800 6.800 6.810 6.720 6.800 2,589,847 17,548,034 6.7757 5.112 5.112 5.120 5.052 5.112 3,444,924 5.0939 1.04%
2014-06-04 0 6.730 6.710 6.720 6.710 6.810 1,281,059 8,638,199 6.7430 5.060 5.044 5.052 5.044 5.120 1,704,020 5.0693 -1.17%
2014-06-03 0 6.810 6.790 6.820 6.800 6.860 2,988,191 20,385,566 6.8220 5.120 5.105 5.127 5.112 5.157 3,974,787 5.1287 0.00%
2014-05-30 0 6.810 6.790 6.810 6.790 6.840 2,047,600 13,928,182 6.8022 5.120 5.105 5.120 5.105 5.142 2,723,646 5.1138 0.29%
2014-05-29 0 6.790 6.790 6.800 6.780 6.890 2,657,400 18,211,136 6.8530 5.105 5.105 5.112 5.097 5.180 3,534,781 5.1520 -0.88%
2014-05-28 0 6.850 6.850 6.860 6.770 6.880 8,781,865 59,817,470 6.8115 5.150 5.150 5.157 5.090 5.172 11,681,331 5.1208 1.33%
2014-05-27 0 6.760 6.760 6.770 6.760 6.790 2,431,958 16,470,970 6.7727 5.082 5.082 5.090 5.082 5.105 3,234,906 5.0916 -0.15%
2014-05-26 0 6.770 6.770 6.780 6.750 6.820 3,471,000 23,453,774 6.7571 5.090 5.090 5.097 5.075 5.127 4,617,003 5.0799 0.30%
2014-05-23 0 6.750 6.740 6.750 6.730 6.880 67,082 452,969 6.7525 5.075 5.067 5.075 5.060 5.172 89,230 5.0764 0.30%
2014-05-22 0 6.730 6.720 6.730 6.690 6.800 3,327,086 22,440,498 6.7448 5.060 5.052 5.060 5.029 5.112 4,425,574 5.0706 0.45%
2014-05-21 0 6.700 6.680 6.700 6.610 6.700 4,248,217 28,285,174 6.6581 5.037 5.022 5.037 4.969 5.037 5,650,830 5.0055 0.75%
2014-05-20 0 6.650 6.650 6.660 6.650 6.730 632,200 4,219,614 6.6745 4.999 4.999 5.007 4.999 5.060 840,930 5.0178 -0.30%
2014-05-19 0 6.670 6.660 6.670 6.650 6.730 3,020,544 20,148,809 6.6706 5.014 5.007 5.014 4.999 5.060 4,017,822 5.0149 -1.33%
2014-05-16 0 6.760 6.760 6.770 6.750 6.780 99,800 675,450 6.7680 5.082 5.082 5.090 5.075 5.097 132,750 5.0881 -0.29%
2014-05-15 0 6.780 6.770 6.790 6.770 6.850 201,600 1,368,764 6.7895 5.097 5.090 5.105 5.090 5.150 268,161 5.1043 -0.29%
2014-05-14 0 6.800 6.800 6.810 6.800 6.840 2,373,800 16,169,948 6.8118 5.112 5.112 5.120 5.112 5.142 3,157,546 5.1210 -0.15%
2014-05-13 0 6.810 6.790 6.810 6.790 6.840 2,247,724 15,308,658 6.8107 5.120 5.105 5.120 5.105 5.142 2,989,844 5.1202 0.00%
2014-05-12 0 6.810 6.800 6.810 6.700 6.840 1,499,200 10,173,684 6.7861 5.120 5.112 5.120 5.037 5.142 1,994,184 5.1017 1.95%
2014-05-09 0 6.680 6.680 6.700 6.680 6.750 853,000 5,713,640 6.6983 5.022 5.022 5.037 5.022 5.075 1,134,631 5.0357 -0.45%
2014-05-08 0 6.710 6.690 6.710 6.700 6.810 2,008,200 13,517,558 6.7312 5.044 5.029 5.044 5.037 5.120 2,671,238 5.0604 0.45%
2014-05-07 0 6.680 6.660 6.680 6.670 6.730 3,012,889 20,232,162 6.7152 5.022 5.007 5.022 5.014 5.060 4,007,640 5.0484 -0.74%
2014-05-05 0 6.730 6.730 6.740 6.690 6.780 1,927,234 12,955,990 6.7226 5.060 5.060 5.067 5.029 5.097 2,563,539 5.0539 -0.88%
2014-05-02 0 6.790 6.790 6.810 6.770 6.810 165,749 1,125,626 6.7911 5.105 5.105 5.120 5.090 5.120 220,474 5.1055 0.30%
2014-04-30 0 6.770 6.760 6.780 6.760 6.960 3,349,569 22,708,507 6.7795 5.090 5.082 5.097 5.082 5.232 4,455,480 5.0968 -0.59%
2014-04-29 0 6.810 6.800 6.810 6.720 6.810 1,216,886 8,213,874 6.7499 5.120 5.112 5.120 5.052 5.120 1,618,659 5.0745 1.49%
2014-04-28 0 6.710 6.710 6.720 6.700 6.820 1,243,400 8,372,348 6.7334 5.044 5.044 5.052 5.037 5.127 1,653,927 5.0621 -0.59%
2014-04-25 0 6.750 6.750 6.760 6.750 6.870 10,788,061 73,492,208 6.8124 5.075 5.075 5.082 5.075 5.165 14,349,902 5.1214 -1.32%
2014-04-24 0 6.840 6.830 6.840 6.810 6.880 1,303,400 8,901,480 6.8294 5.142 5.135 5.142 5.120 5.172 1,733,737 5.1343 0.59%
2014-04-23 0 6.800 6.800 6.820 6.800 6.860 3,593,669 24,515,112 6.8218 5.112 5.112 5.127 5.112 5.157 4,780,173 5.1285 -0.15%
2014-04-22 0 6.810 6.810 6.820 6.750 6.850 3,443,343 23,420,832 6.8018 5.120 5.120 5.127 5.075 5.150 4,580,215 5.1135 -1.45%
2014-04-17 0 6.910 6.900 6.940 6.900 6.970 2,225,748 15,461,618 6.9467 5.195 5.187 5.217 5.187 5.240 2,960,612 5.2224 0.00%
2014-04-16 0 6.910 6.900 6.910 6.910 7.020 1,667,400 11,603,518 6.9590 5.195 5.187 5.195 5.195 5.278 2,217,917 5.2317 -0.14%
2014-04-15 0 6.920 6.920 6.930 6.920 7.030 2,052,250 14,303,333 6.9696 5.202 5.202 5.210 5.202 5.285 2,729,831 5.2396 -2.54%
2014-04-14 0 7.100 7.070 7.090 7.050 7.140 2,373,011 16,816,026 7.0864 5.338 5.315 5.330 5.300 5.368 3,156,496 5.3274 -0.28%
2014-04-11 0 7.120 7.110 7.120 7.100 7.190 3,543,016 25,305,195 7.1423 5.353 5.345 5.353 5.338 5.405 4,712,796 5.3695 -1.25%
2014-04-10 0 7.210 7.160 7.220 6.900 7.220 13,451,860 95,705,717 7.1147 5.420 5.383 5.428 5.187 5.428 17,893,195 5.3487 3.74%
2014-04-09 0 6.950 6.930 6.950 6.930 6.990 2,649,092 18,453,816 6.9661 5.225 5.210 5.225 5.210 5.255 3,523,730 5.2370 0.14%
2014-04-08 0 6.940 6.940 6.960 6.810 6.990 5,614,812 38,865,312 6.9219 5.217 5.217 5.232 5.120 5.255 7,468,627 5.2038 2.66%
2014-04-07 0 6.760 6.750 6.770 6.730 6.760 830,200 5,596,930 6.7417 5.082 5.075 5.090 5.060 5.082 1,104,303 5.0683 0.00%
2014-04-04 0 6.760 6.750 6.770 6.710 6.830 4,517,400 30,493,342 6.7502 5.082 5.075 5.090 5.044 5.135 6,008,888 5.0747 0.15%
2014-04-03 0 6.750 6.730 6.740 6.730 6.870 3,163,792 21,481,679 6.7899 5.075 5.060 5.067 5.060 5.165 4,208,366 5.1045 -0.15%
2014-04-02 0 6.760 6.760 6.780 6.730 6.780 1,343,000 9,081,218 6.7619 5.082 5.082 5.097 5.060 5.097 1,786,412 5.0835 0.60%
2014-04-01 0 6.720 6.710 6.720 6.690 6.760 2,256,000 15,189,746 6.7330 5.052 5.044 5.052 5.029 5.082 3,000,853 5.0618 0.90%
2014-03-31 0 6.660 6.660 6.670 6.650 6.730 2,006,400 13,395,458 6.6764 5.007 5.007 5.014 4.999 5.060 2,668,843 5.0192 0.15%
2014-03-28 0 6.650 6.640 6.650 6.650 6.720 3,388,239 22,646,159 6.6838 4.999 4.992 4.999 4.999 5.052 4,506,917 5.0248 0.30%
2014-03-27 0 6.630 6.620 6.630 6.580 6.700 622,480 4,127,853 6.6313 4.984 4.977 4.984 4.947 5.037 828,001 4.9853 -0.30%
2014-03-26 0 6.650 6.640 6.650 6.630 6.700 1,989,700 13,260,777 6.6647 4.999 4.992 4.999 4.984 5.037 2,646,630 5.0104 0.15%
2014-03-25 0 6.640 6.650 6.660 6.630 6.700 1,938,693 12,912,989 6.6607 4.992 4.999 5.007 4.984 5.037 2,578,782 5.0074 -0.75%
2014-03-24 0 6.690 6.680 6.700 6.640 6.700 2,311,970 15,442,234 6.6793 5.029 5.022 5.037 4.992 5.037 3,075,302 5.0214 0.45%
2014-03-21 0 6.660 6.650 6.660 6.350 6.660 8,151,281 53,214,440 6.5284 5.007 4.999 5.007 4.774 5.007 10,842,550 4.9079 4.88%
2014-03-20 0 6.350 6.330 6.350 6.340 6.490 3,809,031 24,362,811 6.3961 4.774 4.759 4.774 4.766 4.879 5,066,640 4.8085 -1.70%
2014-03-19 0 6.460 6.450 6.460 6.390 6.530 3,705,250 23,850,881 6.4371 4.857 4.849 4.857 4.804 4.909 4,928,594 4.8393 -0.31%
2014-03-18 0 6.480 6.470 6.490 6.480 6.540 1,498,330 9,753,564 6.5096 4.872 4.864 4.879 4.872 4.917 1,993,026 4.8938 -0.77%
2014-03-17 0 6.530 6.510 6.540 6.500 6.560 4,421,993 28,879,614 6.5309 4.909 4.894 4.917 4.887 4.932 5,881,981 4.9098 0.46%
2014-03-14 0 6.500 6.490 6.500 6.470 6.500 3,143,107 20,390,372 6.4873 4.887 4.879 4.887 4.864 4.887 4,180,851 4.8771 0.00%
2014-03-13 0 6.500 6.500 6.510 6.460 6.560 10,182,139 66,438,657 6.5250 4.887 4.887 4.894 4.857 4.932 13,543,926 4.9054 0.78%
2014-03-12 0 6.450 6.450 6.470 6.400 6.460 3,825,341 24,563,509 6.4213 4.849 4.849 4.864 4.811 4.857 5,088,335 4.8274 -0.15%
2014-03-11 0 6.460 6.460 6.470 6.430 6.520 2,637,400 17,071,724 6.4729 4.857 4.857 4.864 4.834 4.902 3,508,177 4.8663 0.31%
2014-03-10 0 6.440 6.430 6.440 6.410 6.580 3,154,647 20,308,255 6.4376 4.842 4.834 4.842 4.819 4.947 4,196,201 4.8397 -2.42%
2014-03-07 0 6.600 6.590 6.600 6.580 6.670 1,357,711 8,975,686 6.6109 4.962 4.954 4.962 4.947 5.014 1,805,980 4.9700 0.00%
2014-03-06 0 6.600 6.600 6.620 6.500 6.620 1,096,400 7,172,946 6.5423 4.962 4.962 4.977 4.887 4.977 1,458,393 4.9184 0.76%
2014-03-05 0 6.550 6.550 6.560 6.540 6.610 1,703,400 11,218,232 6.5858 4.924 4.924 4.932 4.917 4.969 2,265,803 4.9511 -0.61%
2014-03-04 0 6.590 6.570 6.590 6.540 6.640 882,038 5,808,134 6.5849 4.954 4.939 4.954 4.917 4.992 1,173,256 4.9504 0.30%
2014-03-03 0 6.570 6.570 6.580 6.560 6.630 925,900 6,116,402 6.6059 4.939 4.939 4.947 4.932 4.984 1,231,600 4.9662 -1.05%
2014-02-28 0 6.640 6.630 6.640 6.540 6.660 3,635,374 24,018,365 6.6068 4.992 4.984 4.992 4.917 5.007 4,835,648 4.9669 0.45%
2014-02-27 0 6.610 6.600 6.610 6.560 6.620 1,774,680 11,702,926 6.5944 4.969 4.962 4.969 4.932 4.977 2,360,617 4.9576 0.46%
2014-02-26 0 6.580 6.570 6.580 6.530 6.640 2,245,343 14,749,734 6.5690 4.947 4.939 4.947 4.909 4.992 2,986,677 4.9385 -0.15%
2014-02-25 0 6.590 6.580 6.590 6.560 6.750 7,042,089 46,790,245 6.6444 4.954 4.947 4.954 4.932 5.075 9,367,141 4.9951 -1.79%
2014-02-24 0 6.710 6.700 6.710 6.670 6.880 3,153,200 21,109,526 6.6946 5.044 5.037 5.044 5.014 5.172 4,194,277 5.0329 -2.61%
2014-02-21 0 6.890 6.870 6.890 6.860 6.980 8,562,983 59,129,045 6.9052 5.180 5.165 5.180 5.157 5.247 11,390,181 5.1912 -0.86%
2014-02-20 0 6.950 6.940 6.950 6.950 7.090 893,779 6,257,177 7.0008 5.225 5.217 5.225 5.225 5.330 1,188,874 5.2631 -0.43%
2014-02-19 0 6.980 6.980 7.000 6.880 7.020 5,424,742 37,727,807 6.9548 5.247 5.247 5.263 5.172 5.278 7,215,803 5.2285 1.16%
2014-02-18 0 6.900 6.890 6.900 6.880 6.990 1,436,297 9,929,874 6.9135 5.187 5.180 5.187 5.172 5.255 1,910,512 5.1975 -1.57%
2014-02-17 0 7.010 7.000 7.010 6.970 7.040 3,746,138 26,237,139 7.0038 5.270 5.263 5.270 5.240 5.293 4,982,982 5.2653 0.29%
2014-02-14 0 6.990 6.990 7.000 6.960 7.000 285,400 1,990,686 6.9751 5.255 5.255 5.263 5.232 5.263 379,629 5.2438 0.58%
2014-02-13 0 6.950 6.940 6.960 6.930 7.030 1,576,963 10,971,037 6.9571 5.225 5.217 5.232 5.210 5.285 2,097,621 5.2302 -0.29%
2014-02-12 0 6.970 6.960 6.970 6.950 6.990 8,296,148 57,772,085 6.9637 5.240 5.232 5.240 5.225 5.255 11,035,247 5.2352 0.58%
2014-02-11 0 6.930 6.930 6.940 6.830 6.960 3,147,400 21,774,736 6.9183 5.210 5.210 5.217 5.135 5.232 4,186,562 5.2011 1.61%
2014-02-10 0 6.820 6.820 6.830 6.750 6.840 9,550,275 65,128,860 6.8196 5.127 5.127 5.135 5.075 5.142 12,703,443 5.1269 1.49%
2014-02-07 0 6.720 6.720 6.730 6.660 6.730 1,162,250 7,763,997 6.6801 5.052 5.052 5.060 5.007 5.060 1,545,984 5.0220 1.36%
2014-02-06 0 6.630 6.630 6.640 6.610 6.650 1,447,905 9,602,925 6.6323 4.984 4.984 4.992 4.969 4.999 1,925,953 4.9861 0.76%
2014-02-05 0 6.580 6.570 6.580 6.560 6.650 1,121,600 7,397,380 6.5954 4.947 4.939 4.947 4.932 4.999 1,491,913 4.9583 -0.45%
2014-02-04 0 6.610 6.600 6.610 6.590 6.700 1,026,400 6,807,562 6.6325 4.969 4.962 4.969 4.954 5.037 1,365,281 4.9862 -2.51%
2014-01-30 0 6.780 6.780 6.790 6.730 6.780 4,504,800 30,379,134 6.7437 5.097 5.097 5.105 5.060 5.097 5,992,128 5.0698 -0.59%
2014-01-29 0 6.820 6.800 6.820 6.800 6.830 831,400 5,666,788 6.8160 5.127 5.112 5.127 5.112 5.135 1,105,899 5.1241 0.29%
2014-01-28 0 6.800 6.800 6.810 6.760 6.830 1,345,943 9,117,063 6.7737 5.112 5.112 5.120 5.082 5.135 1,790,326 5.0924 0.44%
2014-01-27 0 6.770 6.770 6.790 6.730 6.850 2,461,146 16,622,837 6.7541 5.090 5.090 5.105 5.060 5.150 3,273,731 5.0776 -1.17%
2014-01-24 0 6.850 6.840 6.850 6.810 6.910 1,589,533 10,901,479 6.8583 5.150 5.142 5.150 5.120 5.195 2,114,341 5.1560 -0.15%
2014-01-23 0 6.860 6.860 6.870 6.780 6.980 872,706 5,982,722 6.8554 5.157 5.157 5.165 5.097 5.247 1,160,843 5.1538 -0.87%
2014-01-22 0 6.920 6.910 6.920 6.740 6.920 2,964,200 20,295,218 6.8468 5.202 5.195 5.202 5.067 5.202 3,942,875 5.1473 2.06%
2014-01-21 0 6.780 6.770 6.790 6.760 6.820 1,294,194 8,788,761 6.7909 5.097 5.090 5.105 5.082 5.127 1,721,492 5.1053 1.04%
2014-01-20 0 6.710 6.710 6.720 6.700 6.820 1,839,000 12,385,956 6.7352 5.044 5.044 5.052 5.037 5.127 2,446,174 5.0634 -0.89%
2014-01-17 0 6.770 6.750 6.770 6.740 6.860 2,769,022 18,764,566 6.7766 5.090 5.075 5.090 5.067 5.157 3,683,256 5.0946 -0.73%
2014-01-16 0 6.820 6.820 6.840 6.810 6.880 1,075,731 7,349,686 6.8323 5.127 5.127 5.142 5.120 5.172 1,430,900 5.1364 -0.15%
2014-01-15 0 6.830 6.820 6.840 6.780 6.860 2,698,973 18,406,978 6.8200 5.135 5.127 5.142 5.097 5.157 3,590,080 5.1272 -0.15%
2014-01-14 0 6.840 6.830 6.850 6.760 6.860 2,075,343 14,139,183 6.8129 5.142 5.135 5.150 5.082 5.157 2,760,549 5.1219 0.59%
2014-01-13 0 6.800 6.800 6.820 6.780 6.880 1,939,788 13,214,723 6.8125 5.112 5.112 5.127 5.097 5.172 2,580,238 5.1215 -0.15%
2014-01-10 0 6.810 6.810 6.820 6.780 6.880 4,086,203 27,837,748 6.8126 5.120 5.120 5.127 5.097 5.172 5,435,325 5.1216 0.00%
2014-01-09 0 6.810 6.800 6.810 6.810 6.920 1,766,000 12,134,256 6.8710 5.120 5.112 5.120 5.120 5.202 2,349,072 5.1656 -0.73%
2014-01-08 0 6.860 6.850 6.870 6.820 6.930 2,196,000 15,093,084 6.8730 5.157 5.150 5.165 5.127 5.210 2,921,043 5.1670 0.59%
2014-01-07 0 6.820 6.820 6.830 6.800 6.860 2,586,898 17,682,577 6.8354 5.127 5.127 5.135 5.112 5.157 3,441,001 5.1388 -0.58%
2014-01-06 0 6.860 6.850 6.860 6.830 7.400 3,067,366 21,029,085 6.8557 5.157 5.150 5.157 5.135 5.563 4,080,103 5.1541 -1.72%
2014-01-03 0 6.980 6.980 6.990 6.960 7.060 1,614,188 11,269,393 6.9815 5.247 5.247 5.255 5.232 5.308 2,147,137 5.2486 -1.69%
2014-01-02 0 7.100 7.080 7.100 7.060 7.150 1,244,800 8,838,540 7.1004 5.338 5.323 5.338 5.308 5.375 1,655,790 5.3380 -0.56%
2013-12-31 0 7.140 7.130 7.140 7.040 7.180 2,570,064 18,268,719 7.1083 5.368 5.360 5.368 5.293 5.398 3,418,609 5.3439 1.13%
2013-12-30 0 7.060 7.050 7.060 7.050 7.150 916,857 6,504,890 7.0948 5.308 5.300 5.308 5.300 5.375 1,219,571 5.3338 -0.70%
2013-12-27 0 7.110 7.100 7.110 7.040 7.150 7,069,710 50,056,206 7.0804 5.345 5.338 5.345 5.293 5.375 9,403,882 5.3229 -0.56%
2013-12-24 0 7.150 7.140 7.150 7.110 7.160 1,220,797 8,703,016 7.1290 5.375 5.368 5.375 5.345 5.383 1,623,862 5.3595 0.99%
2013-12-23 0 7.080 7.060 7.070 7.050 7.150 3,394,044 24,072,161 7.0925 5.323 5.308 5.315 5.300 5.375 4,514,639 5.3320 0.00%
2013-12-20 0 7.080 7.070 7.080 7.050 7.250 5,407,885 38,461,470 7.1121 5.323 5.315 5.323 5.300 5.450 7,193,380 5.3468 -1.80%
2013-12-19 0 7.210 7.200 7.210 7.200 7.360 2,151,122 15,663,636 7.2816 5.420 5.413 5.420 5.413 5.533 2,861,347 5.4742 -1.90%
2013-12-18 0 7.350 7.330 7.350 7.310 7.360 2,053,848 15,056,028 7.3306 5.526 5.511 5.526 5.496 5.533 2,731,957 5.5111 0.55%
2013-12-17 0 7.310 7.300 7.310 7.310 7.370 3,751,226 27,531,433 7.3393 5.496 5.488 5.496 5.496 5.541 4,989,750 5.5176 -0.27%
2013-12-16 0 7.330 7.330 7.340 7.320 7.450 4,991,838 36,800,307 7.3721 5.511 5.511 5.518 5.503 5.601 6,639,969 5.5422 -1.61%
2013-12-13 0 7.450 7.430 7.450 7.370 7.480 1,959,634 14,557,444 7.4287 5.601 5.586 5.601 5.541 5.623 2,606,637 5.5848 0.40%
2013-12-12 0 7.420 7.410 7.420 7.410 7.550 1,912,843 14,269,005 7.4596 5.578 5.571 5.578 5.571 5.676 2,544,397 5.6080 -0.93%
2013-12-11 0 7.490 7.480 7.490 7.460 7.710 2,684,869 20,193,558 7.5212 5.631 5.623 5.631 5.608 5.796 3,571,319 5.6544 -1.83%
2013-12-10 0 7.630 7.620 7.630 7.620 7.670 2,362,130 18,067,924 7.6490 5.736 5.729 5.736 5.729 5.766 3,142,023 5.7504 -0.26%
2013-12-09 0 7.650 7.640 7.650 7.640 7.810 2,337,425 17,917,027 7.6653 5.751 5.744 5.751 5.744 5.871 3,109,161 5.7627 -0.13%
2013-12-06 0 7.660 7.640 7.660 7.640 7.840 4,976,849 38,181,952 7.6719 5.759 5.744 5.759 5.744 5.894 6,620,031 5.7676 -0.78%
2013-12-05 0 7.840 7.840 7.850 7.810 7.860 2,779,259 21,778,038 7.8359 5.804 5.804 5.811 5.782 5.819 3,754,338 5.8008 -0.38%
2013-12-04 0 7.870 7.850 7.860 7.760 7.930 4,297,901 33,798,113 7.8639 5.826 5.811 5.819 5.745 5.870 5,805,782 5.8215 0.64%
2013-12-03 0 7.820 7.810 7.830 7.760 7.850 3,261,802 25,411,269 7.7906 5.789 5.782 5.796 5.745 5.811 4,406,177 5.7672 0.13%
2013-12-02 0 7.810 7.800 7.820 7.720 7.910 5,314,800 41,509,336 7.8101 5.782 5.774 5.789 5.715 5.856 7,179,451 5.7817 0.64%
2013-11-29 0 7.760 7.760 7.770 7.720 7.840 3,877,595 30,059,135 7.7520 5.745 5.745 5.752 5.715 5.804 5,238,015 5.7386 0.26%
2013-11-28 0 7.740 7.720 7.740 7.710 7.830 8,458,984 65,642,260 7.7601 5.730 5.715 5.730 5.708 5.796 11,426,745 5.7446 0.91%
2013-11-27 0 7.670 7.660 7.680 7.580 7.700 11,875,833 90,736,790 7.6405 5.678 5.671 5.685 5.611 5.700 16,042,365 5.6561 1.19%
2013-11-26 0 7.580 7.580 7.590 7.570 7.640 11,757,969 89,530,392 7.6144 5.611 5.611 5.619 5.604 5.656 15,883,150 5.6368 -0.79%
2013-11-25 0 7.640 7.620 7.630 7.610 7.690 3,649,711 27,945,810 7.6570 5.656 5.641 5.648 5.634 5.693 4,930,180 5.6683 0.00%
2013-11-22 0 7.640 7.640 7.650 7.640 7.740 21,363,925 163,781,533 7.6663 5.656 5.656 5.663 5.656 5.730 28,859,271 5.6752 -0.13%
2013-11-21 0 7.650 7.640 7.650 7.590 7.730 7,787,024 59,356,587 7.6225 5.663 5.656 5.663 5.619 5.722 10,519,033 5.6428 -0.78%
2013-11-20 0 7.710 7.710 7.730 7.690 7.810 4,756,646 36,737,632 7.7234 5.708 5.708 5.722 5.693 5.782 6,425,474 5.7175 -0.39%
2013-11-19 0 7.740 7.720 7.740 7.690 7.830 1,982,089 15,353,123 7.7459 5.730 5.715 5.730 5.693 5.796 2,677,488 5.7342 -0.90%
2013-11-18 0 7.810 7.780 7.810 7.520 7.810 4,457,684 34,348,099 7.7054 5.782 5.759 5.782 5.567 5.782 6,021,623 5.7041 3.99%
2013-11-15 0 7.510 7.500 7.510 7.360 7.520 6,427,076 48,040,992 7.4748 5.559 5.552 5.559 5.448 5.567 8,681,959 5.5334 3.16%
2013-11-14 0 7.280 7.280 7.290 7.240 7.330 8,377,616 61,023,590 7.2841 5.389 5.389 5.397 5.360 5.426 11,316,829 5.3923 0.28%
2013-11-13 0 7.260 7.250 7.260 7.250 7.380 1,125,658 8,239,592 7.3198 5.374 5.367 5.374 5.367 5.463 1,520,585 5.4187 -2.02%
2013-11-12 0 7.410 7.410 7.420 7.380 7.440 4,657,472 34,548,926 7.4180 5.485 5.485 5.493 5.463 5.508 6,291,505 5.4914 -0.13%
2013-11-11 0 7.420 7.420 7.430 7.320 7.420 1,296,014 9,542,325 7.3628 5.493 5.493 5.500 5.419 5.493 1,750,709 5.4505 1.09%
2013-11-08 0 7.340 7.340 7.360 7.340 7.420 3,604,000 26,507,414 7.3550 5.434 5.434 5.448 5.434 5.493 4,868,432 5.4448 -0.94%
2013-11-07 0 7.410 7.410 7.430 7.400 7.450 4,970,343 36,872,755 7.4186 5.485 5.485 5.500 5.478 5.515 6,714,144 5.4918 -0.54%
2013-11-06 0 7.450 7.440 7.460 7.430 7.520 5,279,607 39,400,686 7.4628 5.515 5.508 5.522 5.500 5.567 7,131,911 5.5246 -0.93%
2013-11-05 0 7.520 7.500 7.520 7.440 7.620 6,305,196 47,141,203 7.4766 5.567 5.552 5.567 5.508 5.641 8,517,319 5.5347 -0.66%
2013-11-04 0 7.570 7.560 7.570 7.550 7.650 6,906,015 52,401,498 7.5878 5.604 5.597 5.604 5.589 5.663 9,328,930 5.6171 -0.13%
2013-11-01 0 7.580 7.580 7.600 7.520 7.600 5,531,185 41,807,570 7.5585 5.611 5.611 5.626 5.567 5.626 7,471,753 5.5954 0.80%
2013-10-31 0 7.520 7.510 7.520 7.510 7.570 3,318,032 24,977,287 7.5277 5.567 5.559 5.567 5.559 5.604 4,482,135 5.5726 -0.66%
2013-10-30 0 7.570 7.570 7.580 7.470 7.580 2,502,984 18,830,393 7.5232 5.604 5.604 5.611 5.530 5.611 3,381,134 5.5693 1.20%
2013-10-29 0 7.480 7.470 7.480 7.380 7.530 11,274,007 84,105,466 7.4601 5.537 5.530 5.537 5.463 5.574 15,229,394 5.5226 1.77%
2013-10-28 0 7.350 7.350 7.360 7.320 7.430 3,654,561 26,843,224 7.3451 5.441 5.441 5.448 5.419 5.500 4,936,732 5.4374 0.00%
2013-10-25 0 7.350 7.350 7.360 7.330 7.450 13,482,168 99,496,642 7.3799 5.441 5.441 5.448 5.426 5.515 18,212,269 5.4632 -0.81%
2013-10-24 0 7.410 7.400 7.410 7.370 7.510 6,608,934 49,021,816 7.4175 5.485 5.478 5.485 5.456 5.559 8,927,621 5.4910 0.00%
2013-10-23 0 7.410 7.390 7.410 7.390 7.580 5,183,935 38,735,807 7.4723 5.485 5.471 5.485 5.471 5.611 7,002,673 5.5316 -1.07%
2013-10-22 0 7.490 7.480 7.490 7.470 7.580 6,202,325 46,558,767 7.5067 5.545 5.537 5.545 5.530 5.611 8,378,357 5.5570 -0.66%
2013-10-21 0 7.540 7.540 7.550 7.470 7.560 4,379,770 32,904,467 7.5128 5.582 5.582 5.589 5.530 5.597 5,916,374 5.5616 0.94%
2013-10-18 0 7.470 7.470 7.480 7.460 7.540 6,339,517 47,499,707 7.4926 5.530 5.530 5.537 5.522 5.582 8,563,681 5.5466 0.00%
2013-10-17 0 7.470 7.460 7.480 7.460 7.570 2,391,249 17,951,835 7.5073 5.530 5.522 5.537 5.522 5.604 3,230,198 5.5575 -0.53%
2013-10-16 0 7.510 7.500 7.520 7.480 7.570 5,909,585 44,391,290 7.5117 5.559 5.552 5.567 5.537 5.604 7,982,911 5.5608 -1.05%
2013-10-15 0 7.590 7.580 7.590 7.550 7.700 3,264,252 24,767,820 7.5876 5.619 5.611 5.619 5.589 5.700 4,409,486 5.6169 -0.52%
2013-10-11 0 7.630 7.620 7.630 7.570 7.660 5,481,400 41,811,784 7.6279 5.648 5.641 5.648 5.604 5.671 7,404,501 5.6468 1.19%
2013-10-10 0 7.540 7.530 7.550 7.520 7.640 2,123,447 16,076,620 7.5710 5.582 5.574 5.589 5.567 5.656 2,868,440 5.6047 -1.05%
2013-10-09 0 7.620 7.610 7.620 7.560 7.640 959,218 7,298,302 7.6086 5.641 5.634 5.641 5.597 5.656 1,295,751 5.6325 0.26%
2013-10-08 0 7.600 7.590 7.610 7.480 7.660 6,490,134 49,209,041 7.5821 5.626 5.619 5.634 5.537 5.671 8,767,141 5.6129 0.66%
2013-10-07 0 7.550 7.540 7.560 7.510 7.590 1,398,495 10,549,725 7.5436 5.589 5.582 5.597 5.559 5.619 1,889,145 5.5844 -0.40%
2013-10-04 0 7.580 7.570 7.580 7.520 7.590 775,365 5,867,067 7.5668 5.611 5.604 5.611 5.567 5.619 1,047,395 5.6016 0.00%
2013-10-03 0 7.580 7.580 7.590 7.550 7.590 2,030,444 15,364,180 7.5669 5.611 5.611 5.619 5.589 5.619 2,742,808 5.6016 0.80%
2013-10-02 0 7.520 7.500 7.520 7.500 7.530 230,393 1,732,270 7.5188 5.567 5.552 5.567 5.552 5.574 311,224 5.5660 0.40%
2013-09-30 0 7.490 7.490 7.500 7.490 7.600 4,182,960 31,462,505 7.5216 5.545 5.545 5.552 5.545 5.626 5,650,515 5.5681 -0.40%
2013-09-27 0 7.520 7.510 7.520 7.500 7.550 4,606,706 34,684,692 7.5292 5.567 5.559 5.567 5.552 5.589 6,222,929 5.5737 0.00%
2013-09-26 0 7.520 7.520 7.530 7.510 7.690 3,579,564 26,988,880 7.5397 5.567 5.567 5.574 5.559 5.693 4,835,423 5.5815 -1.44%
2013-09-25 0 7.630 7.630 7.650 7.610 7.760 5,677,127 43,346,100 7.6352 5.648 5.648 5.663 5.634 5.745 7,668,897 5.6522 -0.78%
2013-09-24 0 7.690 7.680 7.690 7.620 7.820 2,041,635 15,655,606 7.6682 5.693 5.685 5.693 5.641 5.789 2,757,925 5.6766 -1.79%
2013-09-23 0 7.830 7.820 7.830 7.810 7.840 1,394,400 10,901,540 7.8181 5.796 5.789 5.796 5.782 5.804 1,883,613 5.7876 -0.89%
2013-09-19 0 7.900 7.890 7.900 7.860 7.900 878,974 6,923,908 7.8773 5.848 5.841 5.848 5.819 5.848 1,187,354 5.8314 1.54%
2013-09-18 0 7.780 7.790 7.800 7.720 7.850 2,512,757 19,510,818 7.7647 5.759 5.767 5.774 5.715 5.811 3,394,336 5.7481 0.00%
2013-09-17 0 7.780 7.770 7.790 7.770 7.940 4,837,200 37,980,652 7.8518 5.759 5.752 5.767 5.752 5.878 6,534,289 5.8125 -1.77%
2013-09-16 0 7.920 7.920 7.930 7.880 8.020 7,546,099 59,758,836 7.9192 5.863 5.863 5.870 5.833 5.937 10,193,582 5.8624 -0.88%
2013-09-13 0 7.990 7.970 7.990 7.930 8.040 4,325,142 34,512,622 7.9795 5.915 5.900 5.915 5.870 5.952 5,842,580 5.9071 -0.62%
2013-09-12 0 8.040 8.030 8.040 7.880 8.110 15,275,553 122,356,211 8.0099 5.952 5.944 5.952 5.833 6.004 20,634,847 5.9296 1.90%
2013-09-11 0 7.890 7.880 7.890 7.870 8.000 5,197,695 41,246,137 7.9355 5.841 5.833 5.841 5.826 5.922 7,021,261 5.8745 0.38%
2013-09-10 0 7.860 7.860 7.870 7.780 7.880 4,257,296 33,333,783 7.8298 5.819 5.819 5.826 5.759 5.833 5,750,931 5.7962 1.55%
2013-09-09 0 7.740 7.730 7.740 7.500 7.790 7,289,400 55,728,140 7.6451 5.730 5.722 5.730 5.552 5.767 9,846,822 5.6595 3.89%
2013-09-06 0 7.450 7.440 7.450 7.390 7.460 1,505,423 11,156,778 7.4111 5.515 5.508 5.515 5.471 5.522 2,033,588 5.4863 0.40%
2013-09-05 0 7.420 7.420 7.430 7.390 7.450 775,000 5,744,862 7.4127 5.493 5.493 5.500 5.471 5.515 1,046,902 5.4875 0.68%
2013-09-04 0 7.370 7.370 7.380 7.370 7.420 1,081,902 7,998,576 7.3931 5.456 5.456 5.463 5.456 5.493 1,461,478 5.4729 -0.14%
2013-09-03 0 7.380 7.380 7.390 7.320 7.420 3,548,125 26,139,699 7.3672 5.463 5.463 5.471 5.419 5.493 4,792,954 5.4538 0.96%
2013-09-02 0 7.310 7.310 7.320 7.270 7.390 2,364,022 17,312,620 7.3234 5.411 5.411 5.419 5.382 5.471 3,193,418 5.4213 0.69%
2013-08-30 0 7.260 7.250 7.260 7.220 7.300 1,676,963 12,172,673 7.2588 5.374 5.367 5.374 5.345 5.404 2,265,311 5.3735 -0.27%
2013-08-29 0 7.280 7.270 7.280 7.230 7.370 2,226,161 16,242,993 7.2964 5.389 5.382 5.389 5.352 5.456 3,007,190 5.4014 0.28%
2013-08-28 0 7.260 7.250 7.260 7.190 7.330 3,383,131 24,563,788 7.2607 5.374 5.367 5.374 5.323 5.426 4,570,073 5.3749 -0.82%
2013-08-27 0 7.320 7.310 7.330 7.280 7.350 883,966 6,470,836 7.3202 5.419 5.411 5.426 5.389 5.441 1,194,098 5.4190 0.00%
2013-08-26 0 7.320 7.330 7.340 7.230 7.360 1,124,000 8,201,972 7.2971 5.419 5.426 5.434 5.352 5.448 1,518,346 5.4019 1.39%
2013-08-23 0 7.220 7.220 7.230 7.150 7.350 3,100,525 22,466,216 7.2459 5.345 5.345 5.352 5.293 5.441 4,188,317 5.3640 -1.37%
2013-08-22 0 7.320 7.310 7.320 7.260 7.380 1,730,000 12,661,246 7.3186 5.419 5.411 5.419 5.374 5.463 2,336,955 5.4178 0.14%
2013-08-21 0 7.310 7.290 7.300 7.250 7.360 1,922,800 14,027,674 7.2954 5.411 5.397 5.404 5.367 5.448 2,597,398 5.4007 0.27%
2013-08-20 0 7.290 7.290 7.300 7.280 7.450 4,946,200 36,459,498 7.3712 5.397 5.397 5.404 5.389 5.515 6,681,531 5.4568 -0.95%
2013-08-19 0 7.360 7.360 7.370 7.270 7.430 5,696,825 41,821,070 7.3411 5.448 5.448 5.456 5.382 5.500 7,695,506 5.4345 0.14%
2013-08-16 0 7.350 7.340 7.350 7.260 7.640 10,071,952 74,691,662 7.4158 5.441 5.434 5.441 5.374 5.656 13,605,608 5.4898 0.27%
2013-08-15 0 7.330 7.330 7.350 7.310 7.520 2,558,098 18,869,872 7.3765 5.426 5.426 5.441 5.411 5.567 3,455,584 5.4607 -1.61%
2013-08-13 0 7.450 7.430 7.440 7.340 7.450 4,781,514 35,363,728 7.3959 5.515 5.500 5.508 5.434 5.515 6,459,066 5.4751 1.36%
2013-08-12 0 7.350 7.340 7.350 7.160 7.360 5,541,155 40,223,250 7.2590 5.441 5.434 5.441 5.300 5.448 7,485,221 5.3737 3.09%
2013-08-09 0 7.130 7.110 7.130 7.050 7.170 4,484,200 31,944,730 7.1238 5.278 5.263 5.278 5.219 5.308 6,057,442 5.2736 0.42%
2013-08-08 0 7.100 7.090 7.100 7.080 7.170 5,479,612 39,053,568 7.1271 5.256 5.249 5.256 5.241 5.308 7,402,086 5.2760 0.14%
2013-08-07 0 7.090 7.070 7.090 7.080 7.220 3,136,180 22,479,850 7.1679 5.249 5.234 5.249 5.241 5.345 4,236,481 5.3063 -0.84%
2013-08-06 0 7.150 7.150 7.160 7.040 7.190 3,845,225 27,353,187 7.1135 5.293 5.293 5.300 5.212 5.323 5,194,289 5.2660 0.14%
2013-08-05 0 7.140 7.140 7.150 7.060 7.160 975,400 6,938,796 7.1138 5.286 5.286 5.293 5.226 5.300 1,317,611 5.2662 0.99%
2013-08-02 0 7.070 7.060 7.070 7.060 7.200 4,416,256 31,406,628 7.1116 5.234 5.226 5.234 5.226 5.330 5,965,661 5.2646 -0.28%
2013-08-01 0 7.090 7.070 7.090 6.990 7.110 6,446,229 45,550,475 7.0662 5.249 5.234 5.249 5.175 5.263 8,707,832 5.2310 2.46%
2013-07-31 0 6.920 6.910 6.920 6.900 7.070 3,335,000 23,327,928 6.9949 5.123 5.115 5.123 5.108 5.234 4,505,056 5.1782 0.14%
2013-07-30 0 6.910 6.910 6.930 6.870 7.020 3,733,053 25,871,470 6.9304 5.115 5.115 5.130 5.086 5.197 5,042,762 5.1304 0.29%
2013-07-29 0 6.890 6.890 6.910 6.830 7.050 3,251,796 22,383,588 6.8835 5.101 5.101 5.115 5.056 5.219 4,392,660 5.0957 -1.85%
2013-07-26 0 7.020 7.020 7.040 6.980 7.140 2,781,000 19,501,212 7.0123 5.197 5.197 5.212 5.167 5.286 3,756,690 5.1911 -0.43%
2013-07-25 0 7.050 7.050 7.060 7.010 7.160 2,732,603 19,335,445 7.0758 5.219 5.219 5.226 5.189 5.300 3,691,313 5.2381 -0.28%
2013-07-24 0 7.070 7.070 7.080 6.960 7.120 5,817,809 40,803,572 7.0136 5.234 5.234 5.241 5.152 5.271 7,858,936 5.1920 -1.26%
2013-07-23 0 7.160 7.150 7.170 6.990 7.200 5,772,400 41,121,738 7.1239 5.300 5.293 5.308 5.175 5.330 7,797,596 5.2736 2.73%
2013-07-22 0 6.970 6.960 6.970 6.890 7.050 3,631,400 25,161,296 6.9288 5.160 5.152 5.160 5.101 5.219 4,905,445 5.1293 -0.14%
2013-07-19 0 6.980 6.970 6.980 6.920 7.140 3,527,400 24,765,818 7.0210 5.167 5.160 5.167 5.123 5.286 4,764,957 5.1975 -2.10%
2013-07-18 0 7.130 7.130 7.140 7.120 7.260 1,843,600 13,170,060 7.1437 5.278 5.278 5.286 5.271 5.374 2,490,411 5.2883 -1.79%
2013-07-17 0 7.260 7.250 7.260 7.240 7.360 1,159,691 8,465,932 7.3002 5.374 5.367 5.374 5.360 5.448 1,566,558 5.4042 -0.68%
2013-07-16 0 7.310 7.300 7.310 7.210 7.450 2,615,000 18,993,578 7.2633 5.411 5.404 5.411 5.337 5.515 3,532,450 5.3769 0.00%
2013-07-15 0 7.310 7.300 7.320 7.260 7.440 6,454,985 47,418,373 7.3460 5.411 5.404 5.419 5.374 5.508 8,719,660 5.4381 0.41%
2013-07-12 0 7.280 7.270 7.290 7.240 7.430 2,761,525 20,263,660 7.3379 5.389 5.382 5.397 5.360 5.500 3,730,382 5.4321 -1.89%
2013-07-11 0 7.420 7.420 7.430 7.130 7.500 7,481,625 55,051,842 7.3583 5.493 5.493 5.500 5.278 5.552 10,106,488 5.4472 4.95%
2013-07-10 0 7.070 7.060 7.070 6.880 7.080 2,870,541 20,047,986 6.9840 5.234 5.226 5.234 5.093 5.241 3,877,645 5.1701 2.32%
2013-07-09 0 6.910 6.900 6.910 6.900 6.970 230,398 1,594,168 6.9192 5.115 5.108 5.115 5.108 5.160 311,231 5.1221 -0.58%
2013-07-08 0 6.950 6.940 6.950 6.830 7.010 1,459,400 10,069,850 6.9000 5.145 5.138 5.145 5.056 5.189 1,971,418 5.1079 -0.86%
2013-07-05 0 7.010 7.010 7.020 6.990 7.080 1,686,400 11,854,282 7.0293 5.189 5.189 5.197 5.175 5.241 2,278,059 5.2037 0.86%
2013-07-04 0 6.950 6.950 6.960 6.820 7.010 3,137,200 21,814,970 6.9536 5.145 5.145 5.152 5.049 5.189 4,237,859 5.1476 1.91%
2013-07-03 0 6.820 6.810 6.830 6.800 6.920 3,381,543 23,187,227 6.8570 5.049 5.041 5.056 5.034 5.123 4,567,928 5.0761 -2.01%
2013-07-02 0 6.960 6.950 6.960 6.890 7.160 4,457,473 30,982,446 6.9507 5.152 5.145 5.152 5.101 5.300 6,021,338 5.1454 -0.85%
2013-06-28 0 7.020 7.020 7.030 6.800 7.060 4,747,665 33,042,716 6.9598 5.197 5.197 5.204 5.034 5.226 6,413,342 5.1522 2.93%
2013-06-27 0 6.820 6.800 6.830 6.800 6.970 2,030,265 13,965,982 6.8789 5.049 5.034 5.056 5.034 5.160 2,742,566 5.0923 -1.02%
2013-06-26 0 6.890 6.880 6.900 6.730 7.010 5,482,740 37,418,952 6.8249 5.101 5.093 5.108 4.982 5.189 7,406,311 5.0523 1.32%
2013-06-25 0 6.800 6.790 6.800 6.530 6.930 14,404,213 96,241,623 6.6815 5.034 5.026 5.034 4.834 5.130 19,457,805 4.9462 -1.73%
2013-06-24 0 6.920 6.910 6.920 6.860 7.280 6,128,608 42,918,651 7.0030 5.123 5.115 5.123 5.078 5.389 8,278,777 5.1842 -5.21%
2013-06-21 0 7.300 7.290 7.300 7.140 7.320 6,587,335 47,853,511 7.2645 5.404 5.397 5.404 5.286 5.419 8,898,444 5.3777 0.14%
2013-06-20 0 7.290 7.280 7.300 7.280 7.470 5,801,439 42,580,037 7.3396 5.397 5.389 5.404 5.389 5.530 7,836,823 5.4333 -2.41%
2013-06-19 0 7.470 7.460 7.470 7.440 7.570 4,235,600 31,694,174 7.4828 5.530 5.522 5.530 5.508 5.604 5,721,623 5.5394 -1.71%
2013-06-18 0 7.600 7.590 7.600 7.540 7.620 6,061,238 45,935,392 7.5785 5.626 5.619 5.626 5.582 5.641 8,187,770 5.6102 0.26%
2013-06-17 0 7.580 7.570 7.580 7.560 7.640 9,845,200 74,730,292 7.5905 5.611 5.604 5.611 5.597 5.656 13,299,302 5.6191 -0.13%
2013-06-14 0 7.590 7.590 7.600 7.570 7.610 2,725,542 20,681,204 7.5879 5.619 5.619 5.626 5.604 5.634 3,681,775 5.6172 0.00%
2013-06-13 0 7.590 7.580 7.590 7.520 7.740 4,382,329 33,190,204 7.5736 5.619 5.611 5.619 5.567 5.730 5,919,831 5.6066 -2.19%
2013-06-11 0 7.760 7.730 7.760 7.730 7.960 1,837,042 14,265,418 7.7654 5.745 5.722 5.745 5.722 5.893 2,481,552 5.7486 -0.89%
2013-06-10 0 7.830 7.820 7.830 7.820 7.860 2,021,632 15,858,163 7.8442 5.796 5.789 5.796 5.789 5.819 2,730,904 5.8069 0.13%
2013-06-07 0 7.820 7.810 7.820 7.810 7.960 17,092,659 134,317,445 7.8582 5.789 5.782 5.789 5.782 5.893 23,089,469 5.8173 -1.26%
2013-06-06 0 7.920 7.910 7.930 7.910 8.040 4,157,400 33,018,922 7.9422 5.863 5.856 5.870 5.856 5.952 5,615,987 5.8795 -1.12%
2013-06-05 0 8.010 8.000 8.010 7.980 8.070 4,300,400 34,461,896 8.0136 5.930 5.922 5.930 5.907 5.974 5,809,158 5.9323 -0.37%
2013-06-04 0 8.040 8.040 8.050 8.030 8.110 14,503,368 116,900,022 8.0602 5.952 5.952 5.959 5.944 6.004 19,591,748 5.9668 -0.74%
2013-06-03 0 8.100 8.090 8.100 8.080 8.280 4,304,513 34,926,146 8.1138 5.996 5.989 5.996 5.981 6.130 5,814,714 6.0065 -0.49%
2013-05-31 0 8.140 8.130 8.140 8.120 8.220 10,444,987 85,265,653 8.1633 6.026 6.018 6.026 6.011 6.085 14,109,519 6.0431 -0.73%
2013-05-30 0 8.200 8.190 8.210 8.120 8.210 4,490,800 36,687,552 8.1695 6.070 6.063 6.078 6.011 6.078 6,066,358 6.0477 0.37%
2013-05-29 0 8.170 8.170 8.180 8.160 8.280 4,630,506 38,138,988 8.2365 6.048 6.048 6.055 6.041 6.130 6,255,079 6.0973 -1.09%
2013-05-28 0 8.260 8.240 8.250 8.060 8.260 4,308,559 35,056,894 8.1366 6.115 6.100 6.107 5.967 6.115 5,820,179 6.0233 2.35%
2013-05-27 0 8.070 8.060 8.070 8.060 8.140 3,267,079 26,393,178 8.0785 5.974 5.967 5.974 5.967 6.026 4,413,305 5.9804 -0.12%
2013-05-24 0 8.080 8.070 8.090 8.000 8.170 7,521,182 60,750,698 8.0773 5.981 5.974 5.989 5.922 6.048 10,159,923 5.9794 0.00%
2013-05-23 0 8.080 8.080 8.090 8.080 8.240 11,273,748 91,877,302 8.1497 5.981 5.981 5.989 5.981 6.100 15,229,044 6.0330 -1.58%
2013-05-22 0 8.210 8.200 8.210 8.180 8.250 4,405,226 36,248,266 8.2285 6.078 6.070 6.078 6.055 6.107 5,950,761 6.0914 0.12%
2013-05-21 0 8.200 8.190 8.200 8.170 8.260 3,810,814 31,289,469 8.2107 6.070 6.063 6.070 6.048 6.115 5,147,805 6.0782 -0.36%
2013-05-20 0 8.230 8.240 8.250 8.180 8.280 4,596,639 37,888,053 8.2426 6.092 6.100 6.107 6.055 6.130 6,209,330 6.1018 2.24%
2013-05-16 0 8.050 8.040 8.050 7.890 8.060 2,838,666 22,681,055 7.9900 5.959 5.952 5.959 5.841 5.967 3,834,587 5.9149 1.51%
2013-05-15 0 7.930 7.920 7.930 7.910 7.970 1,517,098 12,036,884 7.9342 5.870 5.863 5.870 5.856 5.900 2,049,359 5.8735 0.00%
2013-05-14 0 7.930 7.920 7.930 7.900 8.040 4,274,227 33,976,054 7.9491 5.870 5.863 5.870 5.848 5.952 5,773,802 5.8845 -1.25%
2013-05-13 0 8.030 8.040 8.060 8.020 8.130 6,447,600 51,888,106 8.0477 5.944 5.952 5.967 5.937 6.018 8,709,684 5.9575 -1.11%
2013-05-10 0 8.120 8.110 8.120 8.060 8.160 1,074,494 8,711,799 8.1078 6.011 6.004 6.011 5.967 6.041 1,451,471 6.0020 0.50%
2013-05-09 0 8.080 8.070 8.090 8.060 8.150 1,796,309 14,561,982 8.1066 5.981 5.974 5.989 5.967 6.033 2,426,528 6.0012 -1.10%
2013-05-08 0 8.170 8.140 8.160 8.130 8.210 4,989,575 40,734,810 8.1640 6.048 6.026 6.041 6.018 6.078 6,740,124 6.0436 0.62%
2013-05-07 0 8.120 8.110 8.120 8.070 8.160 6,098,579 49,492,926 8.1155 6.011 6.004 6.011 5.974 6.041 8,238,212 6.0077 -0.12%
2013-05-06 0 8.130 8.120 8.130 8.060 8.150 11,275,400 91,559,522 8.1203 6.018 6.011 6.018 5.967 6.033 15,231,276 6.0113 1.75%
2013-05-03 0 7.990 7.990 8.020 7.930 8.100 6,654,838 53,338,836 8.0150 5.915 5.915 5.937 5.870 5.996 8,989,630 5.9334 1.65%
2013-05-02 0 7.860 7.850 7.860 7.820 7.970 4,655,300 36,553,397 7.8520 5.819 5.811 5.819 5.789 5.900 6,288,571 5.8127 -1.38%
2013-04-30 0 7.970 7.950 7.970 7.890 7.980 1,661,657 13,181,322 7.9326 5.900 5.885 5.900 5.841 5.907 2,244,635 5.8724 1.14%
2013-04-29 0 7.880 7.870 7.880 7.850 7.920 1,334,244 10,525,047 7.8884 5.833 5.826 5.833 5.811 5.863 1,802,352 5.8396 -0.13%
2013-04-26 0 7.890 7.880 7.890 7.870 7.990 5,602,038 44,388,095 7.9236 5.841 5.833 5.841 5.826 5.915 7,567,464 5.8656 0.00%
2013-04-25 0 7.890 7.870 7.890 7.870 8.000 4,674,241 37,076,507 7.9321 5.841 5.826 5.841 5.826 5.922 6,314,158 5.8720 -1.25%
2013-04-24 0 7.990 7.960 8.000 7.870 8.050 2,257,200 17,993,754 7.9717 5.915 5.893 5.922 5.826 5.959 3,049,119 5.9013 1.14%
2013-04-23 0 7.900 7.880 7.910 7.850 8.100 3,035,579 24,118,798 7.9454 5.848 5.833 5.856 5.811 5.996 4,100,585 5.8818 -2.59%
2013-04-22 0 8.110 8.100 8.110 8.070 8.160 2,112,338 17,125,763 8.1075 6.004 5.996 6.004 5.974 6.041 2,853,433 6.0018 -0.49%
2013-04-19 0 8.150 8.130 8.160 7.920 8.170 2,998,849 24,227,026 8.0788 6.033 6.018 6.041 5.863 6.048 4,050,969 5.9806 3.16%
2013-04-18 0 7.900 7.880 7.900 7.810 7.920 1,170,948 9,231,260 7.8836 5.848 5.833 5.848 5.782 5.863 1,581,765 5.8361 0.77%
2013-04-17 0 7.840 7.830 7.840 7.830 7.920 1,946,665 15,288,536 7.8537 5.804 5.796 5.804 5.796 5.863 2,629,635 5.8139 -0.76%
2013-04-16 0 7.900 7.880 7.900 7.790 7.920 1,452,365 11,411,403 7.8571 5.848 5.833 5.848 5.767 5.863 1,961,915 5.8165 0.38%
2013-04-15 0 7.870 7.860 7.870 7.820 7.900 2,157,540 16,955,025 7.8585 5.826 5.819 5.826 5.789 5.848 2,914,494 5.8175 -0.38%
2013-04-12 0 7.900 7.890 7.900 7.880 7.990 5,700,498 45,187,147 7.9269 5.848 5.841 5.848 5.833 5.915 7,700,468 5.8681 -0.75%
2013-04-11 0 7.960 7.950 7.970 7.940 8.060 6,140,490 49,180,914 8.0093 5.893 5.885 5.900 5.878 5.967 8,294,827 5.9291 -0.25%
2013-04-10 0 7.980 7.950 7.970 7.930 8.010 1,655,031 13,204,784 7.9786 5.907 5.885 5.900 5.870 5.930 2,235,684 5.9064 0.13%
2013-04-09 0 7.970 7.970 7.990 7.930 8.020 2,344,400 18,698,146 7.9757 5.900 5.900 5.915 5.870 5.937 3,166,912 5.9042 1.27%
2013-04-08 0 7.870 7.870 7.880 7.820 7.920 3,541,600 27,834,330 7.8593 5.826 5.826 5.833 5.789 5.863 4,784,139 5.8180 0.38%
2013-04-05 0 7.840 7.830 7.840 7.820 7.950 4,101,027 32,214,530 7.8552 5.804 5.796 5.804 5.789 5.885 5,539,837 5.8151 -2.12%
2013-04-03 0 8.010 7.990 8.010 8.000 8.200 2,915,932 23,473,020 8.0499 5.930 5.915 5.930 5.922 6.070 3,938,961 5.9592 -0.62%
2013-04-02 0 8.060 8.040 8.060 8.030 8.280 7,215,677 58,424,646 8.0969 5.967 5.952 5.967 5.944 6.130 9,747,234 5.9940 -0.62%
2013-03-28 0 8.110 8.100 8.110 8.090 8.450 6,127,757 49,751,206 8.1190 6.004 5.996 6.004 5.989 6.255 8,277,627 6.0103 -2.99%
2013-03-27 0 8.360 8.350 8.380 8.340 8.500 2,861,275 23,987,348 8.3834 6.189 6.181 6.204 6.174 6.292 3,865,128 6.2061 -0.36%
2013-03-26 0 8.390 8.380 8.410 8.320 8.560 3,748,200 31,349,262 8.3638 6.211 6.204 6.226 6.159 6.337 5,063,223 6.1916 -0.83%
2013-03-25 0 8.460 8.460 8.500 8.460 8.600 1,373,759 11,667,473 8.4931 6.263 6.263 6.292 6.263 6.366 1,855,730 6.2873 -0.12%
2013-03-22 0 8.470 8.450 8.470 8.430 8.600 3,482,330 29,485,752 8.4672 6.270 6.255 6.270 6.241 6.366 4,704,075 6.2681 0.47%
2013-03-21 0 8.430 8.430 8.450 8.420 8.550 2,222,777 18,846,598 8.4789 6.241 6.241 6.255 6.233 6.329 3,002,619 6.2767 -0.35%
2013-03-20 0 8.460 8.450 8.470 8.190 8.470 4,984,936 41,438,042 8.3127 6.263 6.255 6.270 6.063 6.270 6,733,857 6.1537 3.80%
2013-03-19 0 8.150 8.150 8.160 8.100 8.220 2,900,700 23,655,396 8.1551 6.033 6.033 6.041 5.996 6.085 3,918,385 6.0370 0.49%
2013-03-18 0 8.110 8.110 8.120 8.090 8.280 3,058,760 24,905,904 8.1425 6.004 6.004 6.011 5.989 6.130 4,131,899 6.0277 -1.70%
2013-03-15 0 8.250 8.240 8.260 8.200 8.520 5,963,489 49,805,254 8.3517 6.107 6.100 6.115 6.070 6.307 8,055,727 6.1826 -1.32%
2013-03-14 0 8.360 8.360 8.390 8.240 8.390 4,525,730 37,582,925 8.3043 6.189 6.189 6.211 6.100 6.211 6,113,543 6.1475 0.36%
2013-03-13 0 8.330 8.320 8.340 8.300 8.440 2,762,800 23,077,910 8.3531 6.167 6.159 6.174 6.144 6.248 3,732,104 6.1836 -0.60%
2013-03-12 0 8.380 8.360 8.390 8.360 8.620 9,156,168 77,775,265 8.4943 6.204 6.189 6.211 6.189 6.381 12,368,530 6.2882 -1.76%
2013-03-11 0 8.530 8.510 8.530 8.470 8.700 3,233,078 27,580,935 8.5309 6.315 6.300 6.315 6.270 6.440 4,367,375 6.3152 -0.81%
2013-03-08 0 8.600 8.580 8.600 8.550 8.650 4,588,458 39,418,287 8.5907 6.366 6.352 6.366 6.329 6.403 6,198,278 6.3596 0.47%
2013-03-07 0 8.560 8.530 8.560 8.470 8.760 5,300,310 45,401,278 8.5658 6.337 6.315 6.337 6.270 6.485 7,159,877 6.3411 -1.38%
2013-03-06 0 8.680 8.670 8.690 8.600 8.700 2,461,471 21,343,915 8.6712 6.426 6.418 6.433 6.366 6.440 3,325,057 6.4191 1.05%
2013-03-05 0 8.590 8.550 8.590 8.440 8.620 5,567,243 47,507,405 8.5334 6.359 6.329 6.359 6.248 6.381 7,520,462 6.3171 2.26%
2013-03-04 0 8.400 8.390 8.400 8.360 8.770 6,356,506 53,793,094 8.4627 6.218 6.211 6.218 6.189 6.492 8,586,631 6.2647 -3.67%
2013-03-01 0 8.720 8.710 8.730 8.670 8.850 7,553,594 65,996,339 8.7371 6.455 6.448 6.463 6.418 6.551 10,203,706 6.4679 -1.58%
2013-02-28 0 8.860 8.850 8.880 8.570 8.870 5,331,342 46,811,435 8.7804 6.559 6.551 6.574 6.344 6.566 7,201,797 6.5000 3.99%
2013-02-27 0 8.520 8.520 8.530 8.430 8.550 3,485,455 29,619,984 8.4982 6.307 6.307 6.315 6.241 6.329 4,708,296 6.2910 1.79%
2013-02-26 0 8.370 8.340 8.380 8.350 8.640 7,066,800 60,174,778 8.5151 6.196 6.174 6.204 6.181 6.396 9,546,125 6.3036 -2.67%
2013-02-25 0 8.600 8.580 8.590 8.580 8.730 3,422,874 29,501,396 8.6189 6.366 6.352 6.359 6.352 6.463 4,623,759 6.3804 0.23%
2013-02-22 0 8.580 8.560 8.570 8.410 8.630 3,513,773 30,181,326 8.5894 6.352 6.337 6.344 6.226 6.389 4,746,550 6.3586 -0.23%
2013-02-21 0 8.600 8.590 8.600 8.500 8.900 3,653,744 31,528,760 8.6292 6.366 6.359 6.366 6.292 6.588 4,935,628 6.3880 -2.82%
2013-02-20 0 8.850 8.850 8.860 8.760 9.040 3,093,822 27,328,484 8.8332 6.551 6.551 6.559 6.485 6.692 4,179,262 6.5391 0.00%
2013-02-19 0 8.850 8.840 8.850 8.840 9.200 4,968,193 44,415,698 8.9400 6.551 6.544 6.551 6.544 6.811 6,711,240 6.6181 -2.53%
2013-02-18 0 9.080 9.070 9.080 9.070 9.200 10,157,200 92,732,118 9.1297 6.722 6.714 6.722 6.714 6.811 13,720,765 6.7585 -1.30%
2013-02-15 0 9.200 9.190 9.210 9.160 9.210 1,799,600 16,550,436 9.1967 6.811 6.803 6.818 6.781 6.818 2,430,974 6.8082 0.22%
2013-02-14 0 9.180 9.150 9.180 9.140 9.200 4,420,000 40,542,240 9.1725 6.796 6.774 6.796 6.766 6.811 5,970,718 6.7902 0.66%
2013-02-08 0 9.120 9.110 9.120 9.020 9.150 2,820,800 25,642,668 9.0906 6.751 6.744 6.751 6.677 6.774 3,810,453 6.7296 0.88%
2013-02-07 0 9.040 9.040 9.060 9.000 9.220 9,048,235 82,468,694 9.1143 6.692 6.692 6.707 6.663 6.825 12,222,729 6.7472 -2.16%
2013-02-06 0 9.240 9.230 9.240 9.130 9.320 7,559,000 69,935,142 9.2519 6.840 6.833 6.840 6.759 6.899 10,211,009 6.8490 1.43%
2013-02-05 0 9.110 9.100 9.110 9.090 9.200 6,018,522 54,984,458 9.1359 6.744 6.737 6.744 6.729 6.811 8,130,068 6.7631 -1.09%
2013-02-04 0 9.210 9.210 9.220 9.200 9.330 2,883,200 26,709,406 9.2638 6.818 6.818 6.825 6.811 6.907 3,894,746 6.8578 -0.11%
2013-02-01 0 9.220 9.200 9.220 8.980 9.230 7,701,400 70,257,614 9.1227 6.825 6.811 6.825 6.648 6.833 10,403,369 6.7534 1.88%
2013-01-31 0 9.050 9.050 9.060 9.000 9.090 3,362,600 30,399,990 9.0406 6.700 6.700 6.707 6.663 6.729 4,542,339 6.6926 -0.22%
2013-01-30 0 9.070 9.070 9.080 8.950 9.090 7,684,400 69,262,520 9.0134 6.714 6.714 6.722 6.626 6.729 10,380,405 6.6724 1.23%
2013-01-29 0 8.960 8.950 8.960 8.880 9.000 3,853,200 34,496,842 8.9528 6.633 6.626 6.633 6.574 6.663 5,205,062 6.6276 0.67%
2013-01-28 0 8.900 8.900 8.910 8.730 8.910 4,448,800 39,429,450 8.8629 6.588 6.588 6.596 6.463 6.596 6,009,623 6.5611 2.30%
2013-01-25 0 8.700 8.680 8.700 8.690 8.820 5,080,000 44,296,610 8.7198 6.440 6.426 6.440 6.433 6.529 6,862,274 6.4551 -0.80%
2013-01-24 0 8.770 8.750 8.780 8.700 8.950 5,749,200 50,570,650 8.7961 6.492 6.477 6.500 6.440 6.626 7,766,257 6.5116 0.11%
2013-01-23 0 8.760 8.740 8.760 8.680 8.840 1,854,600 16,166,812 8.7171 6.485 6.470 6.485 6.426 6.544 2,505,270 6.4531 -0.11%
2013-01-22 0 8.770 8.760 8.770 8.680 8.830 4,479,400 39,204,064 8.7521 6.492 6.485 6.492 6.426 6.537 6,050,958 6.4790 -0.11%
2013-01-21 0 8.780 8.760 8.770 8.700 8.800 2,667,400 23,378,416 8.7645 6.500 6.485 6.492 6.440 6.514 3,603,234 6.4882 0.23%
2013-01-18 0 8.760 8.740 8.770 8.630 8.770 5,456,600 47,642,418 8.7312 6.485 6.470 6.492 6.389 6.492 7,371,000 6.4635 1.62%
2013-01-17 0 8.620 8.610 8.620 8.570 8.720 5,149,800 44,413,368 8.6243 6.381 6.374 6.381 6.344 6.455 6,956,562 6.3844 -1.15%
2013-01-16 0 8.720 8.700 8.720 8.600 8.820 4,144,200 36,046,778 8.6981 6.455 6.440 6.455 6.366 6.529 5,598,156 6.4390 -1.13%
2013-01-15 0 8.820 8.810 8.820 8.730 9.000 4,602,600 40,573,356 8.8153 6.529 6.522 6.529 6.463 6.663 6,217,382 6.5258 0.23%
2013-01-14 0 8.800 8.790 8.810 8.510 8.850 4,343,800 37,885,682 8.7218 6.514 6.507 6.522 6.300 6.551 5,867,784 6.4566 3.41%
2013-01-11 0 8.510 8.510 8.520 8.490 8.770 4,799,000 41,171,244 8.5791 6.300 6.300 6.307 6.285 6.492 6,482,687 6.3510 -2.07%
2013-01-10 0 8.690 8.680 8.690 8.660 8.820 8,273,400 72,509,386 8.7642 6.433 6.426 6.433 6.411 6.529 11,176,050 6.4879 0.46%
2013-01-09 0 8.650 8.640 8.650 8.580 8.720 5,902,800 51,116,528 8.6597 6.403 6.396 6.403 6.352 6.455 7,973,746 6.4106 -0.12%
2013-01-08 0 8.660 8.650 8.660 8.650 8.820 4,217,800 36,664,114 8.6927 6.411 6.403 6.411 6.403 6.529 5,697,578 6.4350 -1.93%
2013-01-07 0 8.830 8.830 8.840 8.630 8.830 9,634,800 84,568,308 8.7774 6.537 6.537 6.544 6.389 6.537 13,015,085 6.4977 0.80%
2013-01-04 0 8.760 8.750 8.770 8.650 8.890 12,987,600 113,581,240 8.7454 6.485 6.477 6.492 6.403 6.581 17,544,186 6.4740 -1.90%
2013-01-03 0 8.930 8.930 8.940 8.890 9.000 4,471,000 39,879,346 8.9196 6.611 6.611 6.618 6.581 6.663 6,039,611 6.6030 0.11%
2013-01-02 0 8.920 8.920 8.950 8.630 8.920 3,504,800 31,001,966 8.8456 6.603 6.603 6.626 6.389 6.603 4,734,428 6.5482 3.72%
2012-12-31 0 8.600 8.580 8.590 8.490 8.600 5,282,800 45,219,154 8.5597 6.366 6.352 6.359 6.285 6.366 7,136,224 6.3366 0.94%
2012-12-28 0 8.520 8.510 8.520 8.390 8.540 4,156,800 35,144,698 8.4547 6.307 6.300 6.307 6.211 6.322 5,615,177 6.2589 0.95%
2012-12-27 0 8.440 8.430 8.440 8.400 8.530 4,808,000 40,572,260 8.4385 6.248 6.241 6.248 6.218 6.315 6,494,845 6.2468 2.68%
2012-12-24 0 8.220 8.210 8.230 8.160 8.240 1,865,200 15,314,350 8.2106 6.085 6.078 6.092 6.041 6.100 2,519,589 6.0781 0.74%
2012-12-21 0 8.160 8.140 8.160 8.100 8.310 5,060,400 41,668,010 8.2341 6.041 6.026 6.041 5.996 6.152 6,835,797 6.0956 -1.45%
2012-12-20 0 8.280 8.270 8.290 8.100 8.280 4,063,400 33,346,636 8.2066 6.130 6.122 6.137 5.996 6.130 5,489,008 6.0752 1.10%
2012-12-19 0 8.190 8.180 8.210 8.190 8.340 4,091,400 33,869,850 8.2783 6.063 6.055 6.078 6.063 6.174 5,526,832 6.1283 -0.85%
2012-12-18 0 8.260 8.240 8.260 8.200 8.450 13,456,600 111,536,766 8.2886 6.115 6.100 6.115 6.070 6.255 18,177,731 6.1359 0.00%
2012-12-17 0 8.260 8.250 8.260 8.090 8.260 12,779,800 104,448,406 8.1729 6.115 6.107 6.115 5.989 6.115 17,263,481 6.0503 2.35%
2012-12-14 0 8.070 8.050 8.070 7.680 8.110 10,893,600 86,338,966 7.9257 5.974 5.959 5.974 5.685 6.004 14,715,524 5.8672 5.22%
2012-12-13 0 7.670 7.660 7.670 7.640 7.740 12,959,800 99,735,114 7.6957 5.678 5.671 5.678 5.656 5.730 17,506,633 5.6970 -1.03%
2012-12-12 0 7.750 7.740 7.760 7.690 7.770 8,932,000 68,945,334 7.7189 5.737 5.730 5.745 5.693 5.752 12,065,714 5.7142 0.91%
2012-12-11 0 7.680 7.680 7.700 7.660 7.750 19,023,400 146,342,188 7.6927 5.685 5.685 5.700 5.671 5.737 25,697,594 5.6948 -0.78%
2012-12-10 0 7.740 7.730 7.740 7.700 7.790 18,735,600 142,017,508 7.5801 5.730 5.722 5.730 5.700 5.767 25,308,822 5.6114 0.78%
2012-12-07 0 7.680 7.680 7.690 7.470 7.680 20,679,200 157,400,688 7.6115 5.685 5.685 5.693 5.530 5.685 27,934,317 5.6347 2.81%
2012-12-06 0 7.470 7.460 7.470 7.460 7.680 7,160,400 54,114,116 7.5574 5.530 5.522 5.530 5.522 5.685 9,672,564 5.5946 -1.84%
2012-12-05 0 7.610 7.580 7.610 7.220 7.610 12,159,800 90,951,240 7.4797 5.634 5.611 5.634 5.345 5.634 16,425,960 5.5370 5.26%
2012-12-04 0 7.230 7.210 7.230 7.130 7.240 4,428,400 31,837,612 7.1894 5.352 5.337 5.352 5.278 5.360 5,982,065 5.3222 0.98%
2012-12-03 0 7.160 7.150 7.160 7.140 7.240 6,624,400 47,594,986 7.1848 5.300 5.293 5.300 5.286 5.360 8,948,513 5.3188 -0.42%
2012-11-30 0 7.190 7.190 7.200 7.140 7.230 7,929,600 57,103,850 7.2014 5.323 5.323 5.330 5.286 5.352 10,711,631 5.3310 0.56%
2012-11-29 0 7.150 7.140 7.160 7.140 7.200 10,225,600 73,237,272 7.1621 5.293 5.286 5.300 5.286 5.330 13,813,162 5.3020 0.00%
2012-11-28 0 7.150 7.150 7.160 7.120 7.230 5,620,000 40,313,012 7.1731 5.293 5.293 5.300 5.271 5.352 7,591,728 5.3101 -1.65%
2012-11-27 0 7.270 7.260 7.270 7.250 7.340 2,943,600 21,447,726 7.2862 5.382 5.374 5.382 5.367 5.434 3,976,336 5.3938 -0.95%
2012-11-26 0 7.340 7.330 7.340 7.300 7.370 6,135,400 44,975,760 7.3305 5.434 5.426 5.434 5.404 5.456 8,287,952 5.4266 -0.27%
2012-11-23 0 7.360 7.360 7.370 7.270 7.360 6,924,000 50,796,482 7.3363 5.448 5.448 5.456 5.382 5.448 9,353,225 5.4309 1.10%
2012-11-22 0 7.280 7.270 7.280 7.220 7.280 2,815,600 20,391,546 7.2423 5.389 5.382 5.389 5.345 5.389 3,803,429 5.3614 0.14%
2012-11-21 0 7.270 7.260 7.270 7.130 7.270 2,321,200 16,709,174 7.1985 5.382 5.374 5.382 5.278 5.382 3,135,573 5.3289 1.54%
2012-11-20 0 7.160 7.140 7.160 7.150 7.220 1,512,600 10,850,134 7.1732 5.300 5.286 5.300 5.293 5.345 2,043,282 5.3101 -0.14%
2012-11-19 0 7.170 7.160 7.180 7.110 7.230 3,726,200 26,710,236 7.1682 5.308 5.300 5.315 5.263 5.352 5,033,505 5.3065 -0.55%
2012-11-16 0 7.210 7.200 7.210 7.180 7.280 3,154,400 22,801,922 7.2286 5.337 5.330 5.337 5.315 5.389 4,261,094 5.3512 -0.96%
2012-11-15 0 7.280 7.260 7.280 7.260 7.410 11,620,800 84,219,570 7.2473 5.389 5.374 5.389 5.374 5.485 15,697,856 5.3650 -1.62%
2012-11-14 0 7.400 7.390 7.400 7.310 7.400 5,171,200 38,033,468 7.3549 5.478 5.471 5.478 5.411 5.478 6,985,470 5.4447 0.82%
2012-11-13 0 7.340 7.320 7.340 7.320 7.470 4,041,800 29,722,012 7.3537 5.434 5.419 5.434 5.419 5.530 5,459,830 5.4438 -1.61%
2012-11-12 0 7.460 7.460 7.470 7.420 7.470 7,117,800 53,026,772 7.4499 5.522 5.522 5.530 5.493 5.530 9,615,018 5.5150 0.67%
2012-11-09 0 7.410 7.400 7.420 7.340 7.440 18,056,600 133,750,566 7.4073 5.485 5.478 5.493 5.434 5.508 24,391,600 5.4835 0.14%
2012-11-08 0 7.400 7.390 7.400 7.360 7.470 18,380,600 136,269,467 7.4138 5.478 5.471 5.478 5.448 5.530 24,829,273 5.4883 -1.46%
2012-11-07 0 7.510 7.500 7.510 7.400 7.510 20,009,200 149,394,190 7.4663 5.559 5.552 5.559 5.478 5.559 27,029,253 5.5271 0.81%
2012-11-06 0 7.450 7.450 7.460 7.370 7.490 32,152,400 238,683,380 7.4235 5.515 5.515 5.522 5.456 5.545 43,432,789 5.4955 -0.93%
2012-11-05 0 7.520 7.510 7.520 7.480 7.610 29,155,600 219,597,976 7.5319 5.567 5.559 5.567 5.537 5.634 39,384,588 5.5757 -0.92%
2012-11-02 0 7.590 7.580 7.590 7.440 7.590 72,036,400 541,335,704 7.5148 5.619 5.611 5.619 5.508 5.619 97,309,742 5.5630 1.34%
2012-11-01 0 7.490 7.470 7.490 7.340 7.490 18,535,400 138,465,630 7.4703 5.545 5.530 5.545 5.434 5.545 25,038,383 5.5301 1.90%
2012-10-31 0 7.350 7.320 7.350 7.230 7.350 14,384,800 104,975,138 7.2976 5.441 5.419 5.441 5.352 5.441 19,431,581 5.4023 1.80%
2012-10-30 0 7.220 7.210 7.220 7.210 7.290 15,062,200 108,902,708 7.2302 5.345 5.337 5.345 5.337 5.397 20,346,641 5.3524 -0.28%
2012-10-29 0 7.240 7.220 7.240 7.220 7.290 5,389,800 39,130,858 7.2602 5.360 5.345 5.360 5.345 5.397 7,280,764 5.3746 -0.41%
2012-10-26 0 7.270 7.260 7.270 7.270 7.440 11,225,400 81,935,976 7.2992 5.382 5.374 5.382 5.382 5.508 15,163,734 5.4034 -2.28%
2012-10-25 0 7.440 7.440 7.460 7.440 7.550 4,113,200 30,852,344 7.5008 5.508 5.508 5.522 5.508 5.589 5,556,280 5.5527 -0.93%
2012-10-24 0 7.510 7.500 7.520 7.460 7.580 13,816,600 103,955,474 7.5240 5.559 5.552 5.567 5.522 5.611 18,664,033 5.5698 -1.18%
2012-10-22 0 7.600 7.590 7.600 7.510 7.620 14,175,200 107,363,881 7.5741 5.626 5.619 5.626 5.559 5.641 19,148,445 5.6069 0.53%
2012-10-19 0 7.560 7.550 7.560 7.500 7.620 19,131,400 145,088,810 7.5838 5.597 5.589 5.597 5.552 5.641 25,843,485 5.6141 0.40%
2012-10-18 0 7.530 7.520 7.530 7.410 7.550 15,233,600 114,113,542 7.4909 5.574 5.567 5.574 5.485 5.589 20,578,176 5.5454 1.48%
2012-10-17 0 7.420 7.410 7.420 7.360 7.440 6,235,000 46,172,416 7.4054 5.493 5.485 5.493 5.448 5.508 8,422,495 5.4820 0.27%
2012-10-16 0 7.400 7.400 7.420 7.350 7.460 6,217,800 46,197,578 7.4299 5.478 5.478 5.493 5.441 5.522 8,399,261 5.5002 0.00%
2012-10-15 0 7.400 7.390 7.400 7.360 7.430 3,108,000 22,964,082 7.3887 5.478 5.471 5.478 5.448 5.500 4,198,415 5.4697 -0.27%
2012-10-12 0 7.420 7.410 7.420 7.380 7.480 1,472,200 10,938,096 7.4298 5.493 5.485 5.493 5.463 5.537 1,988,709 5.5001 0.27%
2012-10-11 0 7.400 7.390 7.400 7.350 7.410 3,542,800 26,185,106 7.3911 5.478 5.471 5.478 5.441 5.485 4,785,760 5.4715 -0.27%
2012-10-10 0 7.420 7.400 7.420 7.380 7.420 307,200 2,271,054 7.3928 5.493 5.478 5.493 5.463 5.493 414,978 5.4727 0.13%
2012-10-09 0 7.410 7.400 7.410 7.320 7.470 1,296,400 9,608,758 7.4119 5.485 5.478 5.485 5.419 5.530 1,751,231 5.4869 1.51%
2012-10-08 0 7.300 7.280 7.300 7.270 7.440 1,494,600 10,953,716 7.3289 5.404 5.389 5.404 5.382 5.508 2,018,967 5.4254 -2.01%
2012-10-05 0 7.450 7.440 7.450 7.410 7.450 608,200 4,516,740 7.4264 5.515 5.508 5.515 5.485 5.515 821,582 5.4976 0.40%
2012-10-04 0 7.420 7.410 7.420 7.390 7.420 525,600 3,896,266 7.4130 5.493 5.485 5.493 5.471 5.493 710,002 5.4877 0.68%
2012-10-03 0 7.370 7.360 7.380 7.350 7.420 343,400 2,535,284 7.3829 5.456 5.448 5.463 5.441 5.493 463,879 5.4654 -0.14%
2012-09-28 0 7.380 7.360 7.380 7.230 7.390 5,250,000 38,600,345 7.3524 5.463 5.448 5.463 5.352 5.471 7,091,917 5.4429 1.65%
2012-09-27 0 7.260 7.260 7.280 7.060 7.330 2,534,200 18,360,146 7.2449 5.374 5.374 5.389 5.226 5.426 3,423,302 5.3633 2.83%
2012-09-26 0 7.060 7.050 7.060 7.050 7.100 1,043,800 7,395,846 7.0855 5.226 5.219 5.226 5.219 5.256 1,410,008 5.2453 -0.56%
2012-09-25 0 7.100 7.100 7.110 7.080 7.110 889,000 6,311,760 7.0998 5.256 5.256 5.263 5.241 5.263 1,200,898 5.2559 0.14%
2012-09-24 0 7.090 7.080 7.090 6.990 7.110 2,263,800 15,927,220 7.0356 5.249 5.241 5.249 5.175 5.263 3,058,034 5.2083 0.57%
2012-09-21 0 7.050 7.050 7.070 7.030 7.100 5,177,200 36,588,814 7.0673 5.219 5.219 5.234 5.204 5.256 6,993,575 5.2318 0.00%
2012-09-20 0 7.050 7.040 7.050 7.040 7.180 3,954,600 28,075,874 7.0995 5.219 5.212 5.219 5.212 5.315 5,342,037 5.2556 -2.08%
2012-09-19 0 7.200 7.190 7.200 7.140 7.200 4,200,800 30,147,518 7.1766 5.330 5.323 5.330 5.286 5.330 5,674,614 5.3127 0.42%
2012-09-18 0 7.170 7.170 7.190 7.170 7.240 2,852,800 20,521,118 7.1933 5.308 5.308 5.323 5.308 5.360 3,853,680 5.3251 -0.97%
2012-09-17 0 7.240 7.220 7.240 7.230 7.380 14,362,600 104,561,538 7.2801 5.360 5.345 5.360 5.352 5.463 19,401,593 5.3893 -2.03%
2012-09-14 0 7.390 7.380 7.390 7.360 7.440 2,920,000 21,576,870 7.3893 5.471 5.463 5.471 5.448 5.508 3,944,456 5.4702 1.23%
2012-09-13 0 7.300 7.290 7.320 7.300 7.400 991,200 7,291,982 7.3567 5.404 5.397 5.419 5.404 5.478 1,338,954 5.4460 -1.35%
2012-09-12 0 7.400 7.400 7.410 7.320 7.440 24,742,000 182,011,448 7.3564 5.478 5.478 5.485 5.419 5.508 33,422,515 5.4458 0.54%
2012-09-11 0 7.360 7.350 7.370 7.310 7.400 4,506,400 33,064,744 7.3373 5.448 5.441 5.456 5.411 5.478 6,087,431 5.4316 -0.54%
2012-09-10 0 7.400 7.400 7.420 7.390 7.500 1,936,200 14,365,930 7.4197 5.478 5.478 5.493 5.471 5.552 2,615,499 5.4926 -0.67%
2012-09-07 0 7.450 7.440 7.450 7.200 7.500 5,481,000 40,346,566 7.3612 5.515 5.508 5.515 5.330 5.552 7,403,961 5.4493 4.20%
2012-09-06 0 7.150 7.140 7.150 7.060 7.150 5,525,800 39,185,668 7.0914 5.293 5.286 5.293 5.226 5.293 7,464,479 5.2496 0.99%
2012-09-05 0 7.080 7.080 7.100 7.050 7.140 5,652,400 40,039,144 7.0836 5.241 5.241 5.256 5.219 5.286 7,635,495 5.2438 -0.84%
2012-09-04 0 7.140 7.130 7.140 7.110 7.200 4,938,200 35,304,162 7.1492 5.286 5.278 5.286 5.263 5.330 6,670,724 5.2924 -0.56%
2012-09-03 0 7.180 7.170 7.180 7.130 7.200 1,480,000 10,616,824 7.1735 5.315 5.308 5.315 5.278 5.330 1,999,245 5.3104 0.70%
2012-08-31 0 7.130 7.120 7.130 7.140 7.200 679,800 4,876,510 7.1734 5.278 5.271 5.278 5.286 5.330 918,302 5.3104 -0.56%
2012-08-30 0 7.170 7.170 7.180 7.120 7.180 2,029,600 14,523,772 7.1560 5.308 5.308 5.315 5.271 5.315 2,741,667 5.2974 0.28%
2012-08-29 0 7.150 7.140 7.150 7.140 7.220 2,521,400 18,083,126 7.1719 5.293 5.286 5.293 5.286 5.345 3,406,011 5.3092 -1.24%
2012-08-28 0 7.240 7.240 7.250 7.150 7.240 6,824,400 49,071,860 7.1906 5.360 5.360 5.367 5.293 5.360 9,218,681 5.3231

Copyright & disclaimer, Privacy policy

Back to top