CHINA MERCHANTS BANK CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03968  2006-09-22    
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
2025-12-24 0 51.60 51.50 51.60 50.85 51.60 14,955,755 766,539,990 51.254 51.60 51.50 51.60 50.85 51.60 14,955,755 51.254 0.29%
2025-12-23 0 51.45 51.40 51.45 50.70 51.50 18,965,692 972,385,345 51.271 51.45 51.40 51.45 50.70 51.50 18,965,692 51.271 0.88%
2025-12-22 0 51.00 50.95 51.00 50.55 51.35 16,885,234 860,061,725 50.936 51.00 50.95 51.00 50.55 51.35 16,885,234 50.936 -0.10%
2025-12-19 0 51.05 51.00 51.05 50.50 51.30 14,638,273 745,545,573 50.931 51.05 51.00 51.05 50.50 51.30 14,638,273 50.931 0.89%
2025-12-18 0 50.60 50.55 50.60 49.10 50.85 20,631,519 1,031,475,266 49.995 50.60 50.55 50.60 49.10 50.85 20,631,519 49.995 2.43%
2025-12-17 0 49.40 49.34 49.40 49.20 50.10 20,385,201 1,008,316,626 49.463 49.40 49.34 49.40 49.20 50.10 20,385,201 49.463 -0.80%
2025-12-16 0 49.80 49.74 49.80 49.40 51.05 15,528,788 775,441,930 49.936 49.80 49.74 49.80 49.40 51.05 15,528,788 49.936 -1.68%
2025-12-15 0 50.65 50.60 50.65 50.50 51.45 11,600,423 589,419,490 50.810 50.65 50.60 50.65 50.50 51.45 11,600,423 50.810 -1.17%
2025-12-12 0 51.25 51.20 51.25 50.75 51.40 12,131,624 620,105,540 51.115 51.25 51.20 51.25 50.75 51.40 12,131,624 51.115 0.29%
2025-12-11 0 51.10 51.05 51.10 50.55 51.65 22,377,211 1,144,024,468 51.125 51.10 51.05 51.10 50.55 51.65 22,377,211 51.125 1.39%
2025-12-10 0 50.40 50.35 50.40 49.90 52.00 39,187,725 1,981,110,272 50.554 50.40 50.35 50.40 49.90 52.00 39,187,725 50.554 -3.08%
2025-12-09 0 52.00 51.90 52.00 51.20 52.25 25,611,303 1,327,785,220 51.844 52.00 51.90 52.00 51.20 52.25 25,611,303 51.844 0.39%
2025-12-08 0 51.80 51.80 51.85 51.70 53.50 21,519,008 1,127,358,687 52.389 51.80 51.80 51.85 51.70 53.50 21,519,008 52.389 -3.54%
2025-12-05 0 53.70 53.65 53.70 52.00 53.70 23,067,312 1,228,466,400 53.256 53.70 53.65 53.70 52.00 53.70 23,067,312 53.256 2.09%
2025-12-04 0 52.60 52.60 52.65 51.60 52.70 11,290,937 590,447,912 52.294 52.60 52.60 52.65 51.60 52.70 11,290,937 52.294 1.84%
2025-12-03 0 51.65 51.60 51.65 51.55 52.80 11,908,890 618,198,699 51.911 51.65 51.60 51.65 51.55 52.80 11,908,890 51.911 -1.43%
2025-12-02 0 52.40 52.40 52.45 52.30 53.35 12,902,516 678,750,518 52.606 52.40 52.40 52.45 52.30 53.35 12,902,516 52.606 -0.66%
2025-12-01 0 52.75 52.65 52.75 52.35 53.10 11,900,491 627,916,690 52.764 52.75 52.65 52.75 52.35 53.10 11,900,491 52.764 0.86%
2025-11-28 0 52.30 52.25 52.30 51.95 52.95 9,528,456 498,227,166 52.288 52.30 52.25 52.30 51.95 52.95 9,528,456 52.288 -0.57%
2025-11-27 0 52.60 52.60 52.65 51.70 53.00 17,855,316 937,108,173 52.483 52.60 52.60 52.65 51.70 53.00 17,855,316 52.483 0.38%
2025-11-26 0 52.40 52.35 52.40 52.25 53.50 19,296,342 1,014,797,847 52.590 52.40 52.35 52.40 52.25 53.50 19,296,342 52.590 -0.57%
2025-11-25 0 52.70 52.70 52.75 51.25 52.70 21,955,809 1,143,927,768 52.101 52.70 52.70 52.75 51.25 52.70 21,955,809 52.101 2.13%
2025-11-24 0 51.60 51.45 51.60 51.10 51.75 22,950,785 1,180,943,167 51.456 51.60 51.45 51.60 51.10 51.75 22,950,785 51.455 0.58%
2025-11-21 0 51.30 51.25 51.30 51.15 52.20 18,040,507 931,044,029 51.609 51.30 51.25 51.30 51.15 52.20 18,040,507 51.609 -0.97%
2025-11-20 0 51.80 51.80 51.85 51.65 52.50 30,180,542 1,565,067,550 51.857 51.80 51.80 51.85 51.65 52.50 30,180,542 51.857 0.39%
2025-11-19 0 51.60 51.60 51.65 51.10 52.30 11,319,645 586,132,737 51.780 51.60 51.60 51.65 51.10 52.30 11,319,645 51.780 0.39%
2025-11-18 0 51.40 51.30 51.40 50.65 51.60 14,326,709 733,749,381 51.216 51.40 51.30 51.40 50.65 51.60 14,326,709 51.215 -0.19%
2025-11-17 0 51.50 51.45 51.50 51.00 52.15 33,389,470 1,724,479,049 51.647 51.50 51.45 51.50 51.00 52.15 33,389,470 51.647 -0.68%
2025-11-14 0 51.85 51.80 51.85 51.40 52.60 10,266,964 533,834,509 51.995 51.85 51.80 51.85 51.40 52.60 10,266,964 51.995 -0.77%
2025-11-13 0 52.25 52.20 52.25 51.60 52.50 10,288,027 535,836,904 52.084 52.25 52.20 52.25 51.60 52.50 10,288,027 52.084 0.00%
2025-11-12 0 52.25 52.20 52.25 51.85 52.60 14,528,941 758,139,478 52.181 52.25 52.20 52.25 51.85 52.60 14,528,941 52.181 0.29%
2025-11-11 0 52.10 52.10 52.15 51.10 52.15 17,622,394 913,303,965 51.826 52.10 52.10 52.15 51.10 52.15 17,622,394 51.826 1.17%
2025-11-10 0 51.50 51.50 51.55 50.95 51.60 11,692,398 600,168,960 51.330 51.50 51.50 51.55 50.95 51.60 11,692,398 51.330 0.49%
2025-11-07 0 51.25 51.20 51.25 50.75 51.65 20,899,763 1,069,073,907 51.152 51.25 51.20 51.25 50.75 51.65 20,899,763 51.152 0.10%
2025-11-06 0 51.20 51.20 51.25 50.85 51.30 19,248,814 983,014,958 51.069 51.20 51.20 51.25 50.85 51.30 19,248,814 51.069 0.20%
2025-11-05 0 51.10 51.00 51.10 50.05 51.20 24,022,812 1,219,480,300 50.763 51.10 51.00 51.10 50.05 51.20 24,022,812 50.763 0.39%
2025-11-04 0 50.90 50.90 50.95 49.52 51.30 33,387,679 1,693,255,029 50.715 50.90 50.90 50.95 49.52 51.30 33,387,679 50.715 2.37%
2025-11-03 0 49.72 49.70 49.72 48.28 49.76 17,634,886 869,054,518 49.280 49.72 49.70 49.72 48.28 49.76 17,634,886 49.280 2.22%
2025-10-31 0 48.64 48.64 48.66 48.20 49.16 21,170,194 1,032,198,519 48.757 48.64 48.64 48.66 48.20 49.16 21,170,194 48.757 0.16%
2025-10-30 0 48.56 48.56 48.58 48.24 49.66 39,893,232 1,947,926,243 48.829 48.56 48.56 48.58 48.24 49.66 39,893,232 48.828 -2.49%
2025-10-28 0 49.80 49.72 49.80 49.20 49.98 15,615,683 774,744,133 49.613 49.80 49.72 49.80 49.20 49.98 15,615,683 49.613 0.12%
2025-10-27 0 49.74 49.74 49.76 49.20 50.35 19,090,035 950,860,150 49.809 49.74 49.74 49.76 49.20 50.35 19,090,035 49.809 -0.12%
2025-10-24 0 49.80 49.80 49.82 49.62 50.35 19,024,271 948,841,767 49.875 49.80 49.80 49.82 49.62 50.35 19,024,271 49.875 -0.32%
2025-10-23 0 49.96 49.94 49.96 49.30 50.20 17,246,748 857,673,597 49.730 49.96 49.94 49.96 49.30 50.20 17,246,748 49.730 1.01%
2025-10-22 0 49.46 49.46 49.48 49.24 50.25 13,766,120 682,072,688 49.547 49.46 49.46 49.48 49.24 50.25 13,766,120 49.547 -0.56%
2025-10-21 0 49.74 49.74 49.82 49.46 50.15 16,372,076 816,047,632 49.844 49.74 49.74 49.82 49.46 50.15 16,372,076 49.844 0.89%
2025-10-20 0 49.30 49.24 49.30 48.88 49.96 19,819,247 976,685,710 49.280 49.30 49.24 49.30 48.88 49.96 19,819,247 49.280 0.53%
2025-10-17 0 49.04 49.02 49.04 48.80 49.98 23,466,724 1,156,075,546 49.265 49.04 49.02 49.04 48.80 49.98 23,466,724 49.264 -0.53%
2025-10-16 0 49.30 49.30 49.32 48.70 49.46 21,548,746 1,058,449,576 49.119 49.30 49.30 49.32 48.70 49.46 21,548,746 49.119 0.78%
2025-10-15 0 48.92 48.88 48.92 47.88 49.28 41,304,709 2,009,441,206 48.649 48.92 48.88 48.92 47.88 49.28 41,304,709 48.649 1.58%
2025-10-14 0 48.16 48.16 48.18 45.72 48.30 48,618,338 2,315,972,598 47.636 48.16 48.16 48.18 45.72 48.30 48,618,338 47.636 4.70%
2025-10-13 0 46.00 45.98 46.00 45.12 46.10 14,238,099 650,230,140 45.668 46.00 45.98 46.00 45.12 46.10 14,238,099 45.668 -0.61%
2025-10-10 0 46.28 46.28 46.34 46.06 46.94 10,439,266 484,647,364 46.425 46.28 46.28 46.34 46.06 46.94 10,439,266 46.425 -0.86%
2025-10-09 0 46.68 46.66 46.68 45.94 46.68 12,124,318 561,991,873 46.353 46.68 46.66 46.68 45.94 46.68 12,124,318 46.352 1.17%
2025-10-08 0 46.14 46.12 46.14 45.74 46.62 8,384,745 385,832,522 46.016 46.14 46.12 46.14 45.74 46.62 8,384,745 46.016 -0.73%
2025-10-06 0 46.48 46.46 46.48 46.26 46.98 2,804,545 130,584,473 46.562 46.48 46.46 46.48 46.26 46.98 2,804,545 46.562 -0.21%
2025-10-03 0 46.58 46.50 46.58 46.14 46.84 9,522,572 442,309,231 46.449 46.58 46.50 46.58 46.14 46.84 9,522,572 46.449 0.22%
2025-10-02 0 46.48 46.48 46.50 45.90 47.00 10,558,919 491,425,469 46.541 46.48 46.48 46.50 45.90 47.00 10,558,919 46.541 -0.60%
2025-09-30 0 46.76 46.74 46.76 46.10 46.82 17,022,531 791,590,054 46.503 46.76 46.74 46.76 46.10 46.82 17,022,531 46.502 0.04%
2025-09-29 0 46.74 46.70 46.74 45.94 47.06 20,469,895 950,115,962 46.415 46.74 46.70 46.74 45.94 47.06 20,469,895 46.415 2.32%
2025-09-26 0 45.68 45.66 45.68 44.80 45.82 15,226,565 690,435,143 45.344 45.68 45.66 45.68 44.80 45.82 15,226,565 45.344 0.53%
2025-09-25 0 45.44 45.42 45.44 45.20 46.34 22,196,041 1,010,205,752 45.513 45.44 45.42 45.44 45.20 46.34 22,196,041 45.513 -1.94%
2025-09-24 0 46.34 46.34 46.36 46.20 47.10 14,592,662 678,185,353 46.474 46.34 46.34 46.36 46.20 47.10 14,592,662 46.474 -0.98%
2025-09-23 0 46.80 46.76 46.80 46.22 47.08 12,747,278 595,575,350 46.722 46.80 46.76 46.80 46.22 47.08 12,747,278 46.722 0.56%
2025-09-22 0 46.54 46.50 46.54 46.30 47.16 11,468,004 534,048,084 46.569 46.54 46.50 46.54 46.30 47.16 11,468,004 46.569 -1.31%
2025-09-19 0 47.16 47.14 47.16 46.42 47.36 17,847,011 839,161,758 47.020 47.16 47.14 47.16 46.42 47.36 17,847,011 47.020 0.86%
2025-09-18 0 46.76 46.74 46.76 46.58 47.60 26,834,340 1,266,910,326 47.212 46.76 46.74 46.76 46.58 47.60 26,834,340 47.212 -1.93%
2025-09-17 0 47.68 47.68 47.70 47.14 47.90 23,162,077 1,101,583,343 47.560 47.68 47.68 47.70 47.14 47.90 23,162,077 47.560 0.55%
2025-09-16 0 47.42 47.40 47.42 47.26 48.40 14,785,072 701,981,114 47.479 47.42 47.40 47.42 47.26 48.40 14,785,072 47.479 -1.08%
2025-09-15 0 47.94 47.86 47.94 47.62 48.36 12,626,521 604,351,464 47.864 47.94 47.86 47.94 47.62 48.36 12,626,521 47.864 -0.50%
2025-09-12 0 48.18 48.16 48.18 48.04 49.36 12,499,661 604,895,133 48.393 48.18 48.16 48.18 48.04 49.36 12,499,661 48.393 -1.07%
2025-09-11 0 48.70 48.70 48.72 48.36 49.04 7,382,627 359,708,815 48.724 48.70 48.70 48.72 48.36 49.04 7,382,627 48.724 -0.45%
2025-09-10 0 48.92 48.92 48.94 47.86 49.14 14,653,813 713,674,821 48.702 48.92 48.92 48.94 47.86 49.14 14,653,813 48.702 2.21%
2025-09-09 0 47.86 47.84 47.86 47.00 47.96 9,531,845 454,229,805 47.654 47.86 47.84 47.86 47.00 47.96 9,531,845 47.654 1.61%
2025-09-08 0 47.10 47.10 47.12 46.98 47.74 15,243,278 720,209,504 47.248 47.10 47.10 47.12 46.98 47.74 15,243,278 47.248 -0.63%
2025-09-05 0 47.40 47.40 47.42 47.06 48.14 11,962,068 567,145,626 47.412 47.40 47.40 47.42 47.06 48.14 11,962,068 47.412 -0.29%
2025-09-04 0 47.54 47.52 47.54 47.38 48.28 11,071,652 526,863,152 47.587 47.54 47.52 47.54 47.38 48.28 11,071,652 47.587 -0.71%
2025-09-03 0 47.88 47.86 47.88 47.68 48.98 9,849,204 472,978,862 48.022 47.88 47.86 47.88 47.68 48.98 9,849,204 48.022 -0.58%
2025-09-02 0 48.16 48.12 48.16 46.66 48.38 16,117,695 772,412,086 47.923 48.16 48.12 48.16 46.66 48.38 16,117,695 47.923 2.38%
2025-09-01 0 47.04 47.04 47.06 46.28 47.84 21,847,794 1,021,964,520 46.777 47.04 47.04 47.06 46.28 47.84 21,847,794 46.777 -2.00%
2025-08-29 0 48.00 48.00 48.04 47.94 48.94 12,808,137 619,686,567 48.382 48.00 48.00 48.04 47.94 48.94 12,808,137 48.382 0.08%
2025-08-28 0 47.96 47.96 47.98 47.44 48.30 12,272,959 588,022,863 47.912 47.96 47.96 47.98 47.44 48.30 12,272,959 47.912 0.25%
2025-08-27 0 47.84 47.82 47.84 47.80 48.80 19,603,476 944,674,055 48.189 47.84 47.82 47.84 47.80 48.80 19,603,476 48.189 -1.12%
2025-08-26 0 48.38 48.38 48.40 48.36 49.86 13,581,297 661,967,492 48.741 48.38 48.38 48.40 48.36 49.86 13,581,297 48.741 -2.54%
2025-08-25 0 49.64 49.64 49.66 48.34 49.78 21,205,625 1,045,684,254 49.312 49.64 49.64 49.66 48.34 49.78 21,205,625 49.312 2.69%
2025-08-22 0 48.34 48.34 48.36 48.08 49.22 13,241,594 640,178,013 48.346 48.34 48.34 48.36 48.08 49.22 13,241,594 48.346 -0.82%
2025-08-21 0 48.74 48.74 48.76 48.30 48.90 14,337,497 696,735,171 48.595 48.74 48.74 48.76 48.30 48.90 14,337,497 48.595 0.12%
2025-08-20 0 48.68 48.66 48.68 48.22 49.00 11,654,508 566,463,974 48.605 48.68 48.66 48.68 48.22 49.00 11,654,508 48.605 0.37%
2025-08-19 0 48.50 48.50 48.52 48.36 49.20 13,478,603 654,640,999 48.569 48.50 48.50 48.52 48.36 49.20 13,478,603 48.569 -0.12%
2025-08-18 0 48.56 48.56 48.58 48.32 49.06 14,485,618 705,575,794 48.709 48.56 48.56 48.58 48.32 49.06 14,485,618 48.709 -0.57%
2025-08-15 0 48.84 48.84 48.86 48.62 50.00 17,262,214 845,486,235 48.979 48.84 48.84 48.86 48.62 50.00 17,262,214 48.979 -2.51%
2025-08-14 0 50.10 50.00 50.10 49.90 50.50 14,467,618 725,011,495 50.113 50.10 50.00 50.10 49.90 50.50 14,467,618 50.113 0.00%
2025-08-13 0 50.10 50.05 50.10 49.80 50.55 16,619,928 831,469,079 50.028 50.10 50.05 50.10 49.80 50.55 16,619,928 50.028 0.24%
2025-08-12 0 49.98 49.96 49.98 49.58 50.25 10,483,340 523,333,052 49.921 49.98 49.96 49.98 49.58 50.25 10,483,340 49.920 0.40%
2025-08-11 0 49.78 49.76 49.78 49.56 50.80 14,293,571 714,040,590 49.955 49.78 49.76 49.78 49.56 50.80 14,293,571 49.955 -1.03%
2025-08-08 0 50.30 50.25 50.30 50.20 50.85 12,884,639 650,155,471 50.460 50.30 50.25 50.30 50.20 50.85 12,884,639 50.460 -1.47%
2025-08-07 0 51.05 50.95 51.05 50.60 51.30 7,804,364 397,447,566 50.926 51.05 50.95 51.05 50.60 51.30 7,804,364 50.926 0.69%
2025-08-06 0 50.70 50.65 50.70 50.55 51.95 8,407,613 428,162,563 50.926 50.70 50.65 50.70 50.55 51.95 8,407,613 50.926 -1.17%
2025-08-05 0 51.30 51.20 51.30 50.70 51.45 13,938,023 712,807,497 51.141 51.30 51.20 51.30 50.70 51.45 13,938,023 51.141 0.59%
2025-08-04 0 51.00 50.95 51.00 50.00 51.50 10,143,565 516,738,988 50.943 51.00 50.95 51.00 50.00 51.50 10,143,565 50.943 1.39%
2025-08-01 0 50.30 50.25 50.30 50.15 51.60 14,956,241 756,584,989 50.587 50.30 50.25 50.30 50.15 51.60 14,956,241 50.587 -1.37%
2025-07-31 0 51.00 51.00 51.10 50.85 51.75 14,821,423 758,526,257 51.178 51.00 51.00 51.10 50.85 51.75 14,821,423 51.178 -2.02%
2025-07-30 0 52.05 52.00 52.05 51.40 52.50 15,577,099 810,576,619 52.036 52.05 52.00 52.05 51.40 52.50 15,577,099 52.036 -0.95%
2025-07-29 0 52.55 52.50 52.55 52.00 53.05 17,663,748 924,737,459 52.352 52.55 52.50 52.55 52.00 53.05 17,663,748 52.352 -0.85%
2025-07-28 0 53.00 52.90 53.00 52.30 53.20 12,456,376 658,195,302 52.840 53.00 52.90 53.00 52.30 53.20 12,456,376 52.840 0.66%
2025-07-25 0 52.65 52.60 52.65 52.40 53.10 13,177,956 693,914,599 52.657 52.65 52.60 52.65 52.40 53.10 13,177,956 52.657 -0.94%
2025-07-24 0 53.15 53.10 53.15 52.80 53.80 17,715,401 942,720,478 53.215 53.15 53.10 53.15 52.80 53.80 17,715,401 53.215 0.38%
2025-07-23 0 52.95 52.90 52.95 51.75 53.15 18,548,495 977,545,116 52.702 52.95 52.90 52.95 51.75 53.15 18,548,495 52.702 2.92%
2025-07-22 0 51.45 51.45 51.50 50.40 51.75 17,348,119 886,981,093 51.128 51.45 51.45 51.50 50.40 51.75 17,348,119 51.128 0.10%
2025-07-21 0 51.40 51.35 51.40 51.25 52.15 16,027,717 825,672,905 51.515 51.40 51.35 51.40 51.25 52.15 16,027,717 51.515 -0.96%
2025-07-18 0 51.90 51.85 51.90 51.05 52.00 14,518,074 748,845,552 51.580 51.90 51.85 51.90 51.05 52.00 14,518,074 51.580 1.57%
2025-07-17 0 51.10 51.05 51.10 50.85 52.10 13,873,074 711,726,364 51.303 51.10 51.05 51.10 50.85 52.10 13,873,074 51.303 0.00%
2025-07-16 0 51.10 51.05 51.10 50.80 51.40 17,062,221 871,498,692 51.078 51.10 51.05 51.10 50.80 51.40 17,062,221 51.078 0.49%
2025-07-15 0 50.85 50.75 50.85 50.25 52.75 20,506,758 1,046,517,966 51.033 50.85 50.75 50.85 50.25 52.75 20,506,758 51.033 -0.59%
2025-07-14 0 51.15 51.15 51.20 50.90 51.90 10,605,130 545,015,784 51.392 51.15 51.15 51.20 50.90 51.90 10,605,130 51.392 -0.20%
2025-07-11 0 51.25 51.25 51.35 51.25 53.05 14,621,664 761,939,644 52.110 51.25 51.25 51.35 51.25 53.05 14,621,664 52.110 -1.82%
2025-07-10 0 52.20 52.20 52.25 51.00 52.50 16,569,742 861,509,792 51.993 52.20 52.20 52.25 51.00 52.50 16,569,742 51.993 1.85%
2025-07-09 0 51.25 51.20 51.25 50.75 51.45 17,269,254 883,554,248 51.163 51.25 51.20 51.25 50.75 51.45 17,269,254 51.163 -0.39%
2025-07-08 0 51.45 51.40 51.45 51.15 52.00 17,985,915 926,364,627 51.505 51.45 51.40 51.45 51.15 52.00 17,985,915 51.505 0.19%
2025-07-07 0 51.35 51.30 51.35 50.90 52.10 18,387,177 943,136,216 51.293 51.35 51.30 51.35 50.90 52.10 18,387,177 51.293 -1.06%
2025-07-04 0 51.90 51.85 51.95 51.75 52.50 23,216,862 1,209,391,819 52.091 51.90 51.85 51.95 51.75 52.50 23,216,862 52.091 -1.14%
2025-07-03 0 52.50 52.45 52.50 51.80 54.45 21,155,271 1,111,818,207 52.555 52.50 52.45 52.50 51.80 54.45 21,155,271 52.555 -2.43%
2025-07-02 0 56.00 55.95 56.00 55.25 56.30 28,159,835 1,573,326,212 55.871 53.81 53.76 53.81 53.09 54.10 29,305,830 53.686 2.10%
2025-06-30 0 54.85 54.80 54.85 53.80 55.15 23,158,545 1,266,539,496 54.690 52.71 52.66 52.71 51.70 52.99 24,101,007 52.551 -0.54%
2025-06-27 0 55.15 55.15 55.20 54.80 56.60 23,340,020 1,292,463,604 55.375 52.99 52.99 53.04 52.66 54.39 24,289,867 53.210 -2.39%
2025-06-26 0 56.50 56.45 56.50 55.55 56.75 19,739,942 1,111,984,553 56.332 54.29 54.24 54.29 53.38 54.53 20,543,280 54.129 0.62%
2025-06-25 0 56.15 56.10 56.15 54.95 56.25 22,794,134 1,270,611,491 55.743 53.95 53.91 53.95 52.80 54.05 23,721,766 53.563 2.18%
2025-06-24 0 54.95 54.90 54.95 54.15 55.35 28,630,842 1,571,886,447 54.902 52.80 52.75 52.80 52.03 53.19 29,796,005 52.755 1.95%
2025-06-23 0 53.90 53.85 53.90 52.35 54.00 20,126,072 1,077,694,764 53.547 51.79 51.74 51.79 50.30 51.89 20,945,124 51.453 1.51%
2025-06-20 0 53.10 53.05 53.10 51.95 53.70 28,994,909 1,539,813,075 53.106 51.02 50.98 51.02 49.92 51.60 30,174,888 51.030 1.82%
2025-06-19 0 52.15 52.15 52.20 52.00 53.45 16,935,953 888,803,034 52.480 50.11 50.11 50.16 49.97 51.36 17,625,180 50.428 -1.88%
2025-06-18 0 53.15 53.15 53.20 52.80 54.15 19,272,349 1,026,600,052 53.268 51.07 51.07 51.12 50.74 52.03 20,056,658 51.185 -2.03%
2025-06-17 0 54.25 54.25 54.30 53.20 54.65 24,709,133 1,339,082,126 54.194 52.13 52.13 52.18 51.12 52.51 25,714,698 52.075 1.12%
2025-06-16 0 53.65 53.65 53.70 51.50 53.85 24,612,701 1,309,820,145 53.217 51.55 51.55 51.60 49.49 51.74 25,614,341 51.136 3.47%
2025-06-13 0 51.85 51.85 51.90 51.65 52.45 12,367,137 642,849,472 51.981 49.82 49.82 49.87 49.63 50.40 12,870,431 49.948 -0.48%
2025-06-12 0 52.10 52.05 52.10 51.80 52.85 22,914,454 1,198,000,339 52.281 50.06 50.01 50.06 49.77 50.78 23,846,982 50.237 -0.38%
2025-06-11 0 52.30 52.25 52.30 51.10 52.75 29,714,589 1,552,039,206 52.232 50.25 50.21 50.25 49.10 50.69 30,923,856 50.189 2.75%
2025-06-10 0 50.90 50.90 51.00 50.60 51.70 15,314,033 783,174,994 51.141 48.91 48.91 49.01 48.62 49.68 15,937,254 49.141 0.10%
2025-06-09 0 50.85 50.80 50.85 50.20 50.95 15,947,709 806,336,558 50.561 48.86 48.81 48.86 48.24 48.96 16,596,718 48.584 1.19%
2025-06-06 0 50.25 50.25 50.40 50.20 51.00 16,166,859 814,964,839 50.410 48.28 48.28 48.43 48.24 49.01 16,824,787 48.438 -0.50%
2025-06-05 0 50.50 50.45 50.50 49.80 50.55 9,986,785 501,384,399 50.205 48.53 48.48 48.53 47.85 48.57 10,393,208 48.242 1.20%
2025-06-04 0 49.90 49.85 49.90 49.35 49.95 13,817,295 686,032,267 49.650 47.95 47.90 47.95 47.42 48.00 14,379,605 47.709 0.60%
2025-06-03 0 49.60 49.50 49.60 48.05 49.60 16,424,308 808,190,636 49.207 47.66 47.56 47.66 46.17 47.66 17,092,713 47.283 3.12%
2025-06-02 0 48.10 48.00 48.10 46.55 48.60 18,962,746 904,501,779 47.699 46.22 46.12 46.22 44.73 46.70 19,734,455 45.834 -1.64%
2025-05-30 0 48.90 48.90 48.95 48.70 49.30 32,412,313 1,586,180,498 48.938 46.99 46.99 47.04 46.80 47.37 33,731,367 47.024 -1.11%
2025-05-29 0 49.45 49.40 49.45 48.70 49.60 15,256,097 749,974,725 49.159 47.52 47.47 47.52 46.80 47.66 15,876,960 47.237 0.20%
2025-05-28 0 49.35 49.35 49.40 48.85 49.75 12,818,073 630,221,645 49.167 47.42 47.42 47.47 46.94 47.80 13,339,718 47.244 -0.20%
2025-05-27 0 49.45 49.45 49.50 49.10 49.90 12,048,759 595,324,496 49.410 47.52 47.52 47.56 47.18 47.95 12,539,096 47.477 0.00%
2025-05-26 0 49.45 49.35 49.45 49.10 50.00 17,737,282 877,552,990 49.475 47.52 47.42 47.52 47.18 48.04 18,459,120 47.540 -0.50%
2025-05-23 0 49.70 49.65 49.70 49.25 50.15 9,462,650 470,056,206 49.675 47.76 47.71 47.76 47.32 48.19 9,847,743 47.732 -0.10%
2025-05-22 0 49.75 49.70 49.75 49.00 50.20 15,817,509 787,532,802 49.789 47.80 47.76 47.80 47.08 48.24 16,461,219 47.842 0.81%
2025-05-21 0 49.35 49.30 49.35 48.55 49.65 16,484,306 812,375,934 49.282 47.42 47.37 47.42 46.65 47.71 17,155,152 47.355 1.23%
2025-05-20 0 48.75 48.70 48.75 48.45 49.10 12,211,596 595,754,362 48.786 46.84 46.80 46.84 46.56 47.18 12,708,560 46.878 0.31%
2025-05-19 0 48.60 48.60 48.65 48.50 49.30 24,635,253 1,203,046,397 48.834 46.70 46.70 46.75 46.60 47.37 25,637,811 46.925 -1.02%
2025-05-16 0 49.10 49.10 49.15 48.45 49.30 13,207,861 645,599,671 48.880 47.18 47.18 47.23 46.56 47.37 13,745,369 46.969 0.31%
2025-05-15 0 48.95 48.95 49.00 48.85 49.75 15,460,223 759,780,708 49.144 47.04 47.04 47.08 46.94 47.80 16,089,393 47.222 -0.71%
2025-05-14 0 49.30 49.25 49.30 48.15 49.40 19,087,466 933,955,666 48.930 47.37 47.32 47.37 46.27 47.47 19,864,251 47.017 1.86%
2025-05-13 0 48.40 48.40 48.45 47.75 48.80 29,404,657 1,422,782,115 48.386 46.51 46.51 46.56 45.88 46.89 30,601,311 46.494 -0.51%
2025-05-12 0 48.65 48.65 48.70 46.15 48.85 41,452,804 1,979,096,490 47.743 46.75 46.75 46.80 44.35 46.94 43,139,770 45.876 5.76%
2025-05-09 0 46.00 46.00 46.05 45.15 46.20 28,575,077 1,309,780,790 45.837 44.20 44.20 44.25 43.38 44.39 29,737,970 44.044 1.77%
2025-05-08 0 45.20 45.20 45.25 44.25 46.00 30,026,025 1,362,207,947 45.368 43.43 43.43 43.48 42.52 44.20 31,247,966 43.593 1.92%
2025-05-07 0 44.35 44.35 44.40 44.05 45.10 20,236,818 902,088,586 44.577 42.62 42.62 42.66 42.33 43.34 21,060,377 42.833 0.91%
2025-05-06 0 43.95 43.95 44.00 42.55 44.05 15,893,481 692,112,693 43.547 42.23 42.23 42.28 40.89 42.33 16,540,283 41.844 1.38%
2025-05-02 0 43.35 43.30 43.35 42.20 43.50 13,054,319 561,766,039 43.033 41.65 41.61 41.65 40.55 41.80 13,585,578 41.350 2.12%
2025-04-30 0 42.45 42.40 42.45 41.90 44.00 64,447,977 2,728,325,663 42.334 40.79 40.74 40.79 40.26 42.28 67,070,756 40.678 -4.61%
2025-04-29 0 44.50 44.45 44.50 44.15 44.95 16,949,059 754,952,997 44.543 42.76 42.71 42.76 42.42 43.19 17,638,819 42.801 -0.45%
2025-04-28 0 44.70 44.70 44.75 44.15 45.10 10,666,222 477,274,095 44.746 42.95 42.95 43.00 42.42 43.34 11,100,295 42.997 1.02%
2025-04-25 0 44.25 44.20 44.25 44.10 44.65 12,993,521 576,325,807 44.355 42.52 42.47 42.52 42.38 42.90 13,522,306 42.620 -0.11%
2025-04-24 0 44.30 44.20 44.30 43.85 44.45 8,033,717 355,000,665 44.189 42.57 42.47 42.57 42.14 42.71 8,360,658 42.461 0.34%
2025-04-23 0 44.15 44.10 44.15 43.75 44.35 10,376,725 457,991,895 44.137 42.42 42.38 42.42 42.04 42.62 10,799,017 42.411 0.57%
2025-04-22 0 43.90 43.85 43.90 43.10 44.05 15,021,971 656,590,305 43.709 42.18 42.14 42.18 41.41 42.33 15,633,306 41.999 1.27%
2025-04-17 0 43.35 43.30 43.35 42.90 43.55 12,662,785 548,480,183 43.314 41.65 41.61 41.65 41.22 41.85 13,178,111 41.621 0.12%
2025-04-16 0 43.30 43.25 43.30 42.75 43.90 10,452,454 452,120,508 43.255 41.61 41.56 41.61 41.08 42.18 10,877,828 41.563 -0.80%
2025-04-15 0 43.65 43.60 43.65 42.95 43.75 9,976,316 433,442,933 43.447 41.94 41.90 41.94 41.27 42.04 10,382,313 41.748 1.04%
2025-04-14 0 43.20 43.15 43.20 42.90 44.10 19,224,538 833,423,965 43.352 41.51 41.46 41.51 41.22 42.38 20,006,901 41.657 -0.23%
2025-04-11 0 43.30 43.30 43.35 41.40 43.60 24,598,720 1,050,104,678 42.689 41.61 41.61 41.65 39.78 41.90 25,599,791 41.020 3.46%
2025-04-10 0 41.85 41.80 41.85 40.85 42.85 33,755,807 1,413,548,103 41.876 40.21 40.17 40.21 39.25 41.17 35,129,536 40.238 1.33%
2025-04-09 0 41.30 41.30 41.35 39.95 41.65 45,520,117 1,866,464,870 41.003 39.68 39.68 39.73 38.39 40.02 47,372,607 39.400 -0.36%
2025-04-08 0 41.45 41.40 41.45 40.25 41.90 51,921,937 2,138,226,353 41.182 39.83 39.78 39.83 38.68 40.26 54,034,956 39.571 2.98%
2025-04-07 0 40.25 40.25 40.30 39.85 42.35 67,188,960 2,769,550,661 41.220 38.68 38.68 38.72 38.29 40.69 69,923,286 39.608 -10.06%
2025-04-03 0 44.75 44.75 44.80 44.25 45.35 16,875,037 754,590,122 44.716 43.00 43.00 43.05 42.52 43.58 17,561,785 42.968 -1.10%
2025-04-02 0 45.25 45.20 45.25 45.05 46.00 15,817,601 716,815,215 45.318 43.48 43.43 43.48 43.29 44.20 16,461,315 43.545 -0.77%
2025-04-01 0 45.60 45.55 45.60 45.40 46.35 14,946,206 682,820,236 45.685 43.82 43.77 43.82 43.62 44.54 15,554,458 43.899 -0.65%
2025-03-31 0 45.90 45.90 45.95 45.20 46.80 20,601,476 949,345,986 46.082 44.11 44.11 44.15 43.43 44.97 21,439,875 44.279 0.55%
2025-03-28 0 45.65 45.65 45.75 45.50 46.35 14,486,210 664,580,812 45.877 43.86 43.86 43.96 43.72 44.54 15,075,742 44.083 -0.54%
2025-03-27 0 45.90 45.90 46.05 45.75 46.70 19,970,665 922,664,625 46.201 44.11 44.11 44.25 43.96 44.87 20,783,393 44.394 0.44%
2025-03-26 0 45.70 45.70 45.75 45.15 47.60 76,209,893 3,500,633,255 45.934 43.91 43.91 43.96 43.38 45.74 79,311,336 44.138 -5.48%
2025-03-25 0 48.35 48.35 48.40 48.00 49.15 26,734,695 1,297,822,240 48.545 46.46 46.46 46.51 46.12 47.23 27,822,692 46.646 -1.02%
2025-03-24 0 48.85 48.85 48.90 47.90 49.10 18,818,925 913,714,972 48.553 46.94 46.94 46.99 46.03 47.18 19,584,781 46.654 0.83%
2025-03-21 0 48.45 48.45 48.55 47.95 49.05 40,996,232 1,991,129,052 48.569 46.56 46.56 46.65 46.07 47.13 42,664,617 46.669 -1.32%
2025-03-20 0 49.10 49.10 49.15 48.75 50.20 26,088,098 1,285,688,094 49.283 47.18 47.18 47.23 46.84 48.24 27,149,781 47.355 -2.29%
2025-03-19 0 50.25 50.20 50.25 49.85 50.65 17,949,799 900,799,396 50.184 48.28 48.24 48.28 47.90 48.67 18,680,285 48.222 -0.59%
2025-03-18 0 50.55 50.50 50.55 49.65 50.65 20,517,257 1,028,199,954 50.114 48.57 48.53 48.57 47.71 48.67 21,352,229 48.154 2.22%
2025-03-17 0 49.45 49.45 49.50 49.35 50.30 17,493,135 871,309,609 49.809 47.52 47.52 47.56 47.42 48.33 18,205,037 47.861 -0.50%
2025-03-14 0 49.70 49.70 49.75 48.55 50.70 33,376,834 1,666,323,773 49.925 47.76 47.76 47.80 46.65 48.72 34,735,140 47.972 2.47%
2025-03-13 0 48.50 48.45 48.50 47.70 49.25 33,083,834 1,606,186,021 48.549 46.60 46.56 46.60 45.83 47.32 34,430,216 46.650 1.57%
2025-03-12 0 47.75 47.75 47.80 47.00 47.90 30,978,572 1,472,775,903 47.542 45.88 45.88 45.93 45.16 46.03 32,239,278 45.683 0.74%
2025-03-11 0 47.40 47.40 47.45 45.55 47.70 26,065,428 1,227,738,633 47.102 45.55 45.55 45.59 43.77 45.83 27,126,188 45.260 0.42%
2025-03-10 0 47.20 47.20 47.25 46.80 48.15 28,313,331 1,338,491,726 47.274 45.35 45.35 45.40 44.97 46.27 29,465,572 45.426 -0.94%
2025-03-07 0 47.65 47.65 47.70 46.70 48.65 41,444,520 1,979,695,058 47.767 45.79 45.79 45.83 44.87 46.75 43,131,149 45.899 1.38%
2025-03-06 0 47.00 46.95 47.00 46.30 47.15 26,436,989 1,238,344,540 46.841 45.16 45.11 45.16 44.49 45.31 27,512,870 45.010 0.97%
2025-03-05 0 46.55 46.55 46.60 45.25 46.85 24,332,309 1,126,734,524 46.306 44.73 44.73 44.78 43.48 45.02 25,322,538 44.495 3.22%
2025-03-04 0 45.10 45.10 45.15 44.35 45.30 16,040,935 722,199,201 45.022 43.34 43.34 43.38 42.62 43.53 16,693,738 43.262 -0.22%
2025-03-03 0 45.20 45.15 45.20 44.75 46.40 24,950,993 1,135,141,732 45.495 43.43 43.38 43.43 43.00 44.59 25,966,400 43.716 -0.66%
2025-02-28 0 45.50 45.50 45.55 45.20 46.50 44,146,831 2,017,043,586 45.689 43.72 43.72 43.77 43.43 44.68 45,943,433 43.903 -2.26%
2025-02-27 0 46.55 46.50 46.55 45.05 46.85 38,725,137 1,777,885,861 45.910 44.73 44.68 44.73 43.29 45.02 40,301,098 44.115 1.75%
2025-02-26 0 45.75 45.70 45.75 44.20 46.55 32,040,560 1,455,565,182 45.429 43.96 43.91 43.96 42.47 44.73 33,344,485 43.652 3.86%
2025-02-25 0 44.05 44.05 44.10 43.70 44.25 25,748,229 1,133,968,492 44.041 42.33 42.33 42.38 41.99 42.52 26,796,081 42.318 -1.23%
2025-02-24 0 44.60 44.55 44.60 44.30 45.25 23,210,632 1,039,284,258 44.776 42.86 42.81 42.86 42.57 43.48 24,155,213 43.025 -0.45%
2025-02-21 0 44.80 44.70 44.80 44.10 45.10 19,475,268 867,195,002 44.528 43.05 42.95 43.05 42.38 43.34 20,267,835 42.787 0.45%
2025-02-20 0 44.60 44.55 44.60 44.20 45.15 14,982,707 668,737,330 44.634 42.86 42.81 42.86 42.47 43.38 15,592,444 42.889 -0.34%
2025-02-19 0 44.75 44.65 44.75 43.95 45.00 19,793,451 882,469,349 44.584 43.00 42.90 43.00 42.23 43.24 20,598,967 42.840 -0.56%
2025-02-18 0 45.00 44.95 45.00 43.50 45.10 16,641,902 744,519,956 44.738 43.24 43.19 43.24 41.80 43.34 17,319,162 42.988 2.16%
2025-02-17 0 44.05 44.05 44.10 43.80 45.10 26,340,030 1,166,876,761 44.301 42.33 42.33 42.38 42.09 43.34 27,411,966 42.568 -2.65%
2025-02-14 0 45.25 45.00 45.25 44.05 45.25 23,138,427 1,033,712,807 44.675 43.48 43.24 43.48 42.33 43.48 24,080,070 42.928 3.31%
2025-02-13 0 43.80 43.75 43.80 43.65 44.70 28,273,830 1,248,541,178 44.159 42.09 42.04 42.09 41.94 42.95 29,424,464 42.432 -1.13%
2025-02-12 0 44.30 44.20 44.30 43.15 44.30 31,475,270 1,380,408,057 43.857 42.57 42.47 42.57 41.46 42.57 32,756,190 42.142 2.19%
2025-02-11 0 43.35 43.25 43.35 42.90 43.80 21,570,698 935,269,724 43.358 41.65 41.56 41.65 41.22 42.09 22,448,541 41.663 -0.12%
2025-02-10 0 43.40 43.30 43.40 42.15 43.40 26,324,862 1,132,683,890 43.027 41.70 41.61 41.70 40.50 41.70 27,396,180 41.345 1.88%
2025-02-07 0 42.60 42.55 42.60 41.95 42.65 19,213,005 813,306,908 42.331 40.93 40.89 40.93 40.31 40.98 19,994,899 40.676 0.12%
2025-02-06 0 42.55 42.45 42.55 41.70 42.55 17,013,171 717,512,332 42.174 40.89 40.79 40.89 40.07 40.89 17,705,540 40.525 0.47%
2025-02-05 0 42.35 42.30 42.35 41.65 43.25 27,256,913 1,148,159,187 42.124 40.69 40.65 40.69 40.02 41.56 28,366,162 40.476 -2.42%
2025-02-04 0 43.40 43.35 43.40 42.15 43.45 16,565,128 714,382,231 43.126 41.70 41.65 41.70 40.50 41.75 17,239,264 41.439 3.70%
2025-02-03 0 41.85 41.85 41.90 40.65 42.00 11,420,930 473,412,712 41.451 40.21 40.21 40.26 39.06 40.36 11,885,717 39.830 -1.88%
2025-01-28 0 42.65 42.65 42.80 42.35 43.20 2,993,730 127,687,202 42.652 40.98 40.98 41.13 40.69 41.51 3,115,563 40.984 -0.70%
2025-01-27 0 42.95 42.90 42.95 42.30 43.20 22,119,658 946,018,509 42.768 41.27 41.22 41.27 40.65 41.51 23,019,841 41.096 0.47%
2025-01-24 0 42.75 42.70 42.75 40.95 42.75 32,198,197 1,359,326,142 42.218 41.08 41.03 41.08 39.35 41.08 33,508,537 40.567 3.76%
2025-01-23 0 41.20 41.20 41.25 40.90 41.95 15,701,816 648,543,665 41.304 39.59 39.59 39.64 39.30 40.31 16,340,818 39.689 0.49%
2025-01-22 0 41.00 40.95 41.00 40.80 41.55 16,490,797 676,193,116 41.004 39.40 39.35 39.40 39.20 39.93 17,161,908 39.401 -2.26%
2025-01-21 0 41.95 41.90 41.95 41.10 42.40 17,926,323 749,785,744 41.826 40.31 40.26 40.31 39.49 40.74 18,655,854 40.190 1.57%
2025-01-20 0 41.30 41.30 41.35 41.05 42.00 17,878,001 741,062,701 41.451 39.68 39.68 39.73 39.44 40.36 18,605,565 39.830 0.24%
2025-01-17 0 41.20 41.20 41.25 40.95 42.15 20,417,100 845,986,953 41.435 39.59 39.59 39.64 39.35 40.50 21,247,996 39.815 -1.44%
2025-01-16 0 41.80 41.75 41.80 41.30 41.90 18,565,476 772,946,586 41.634 40.17 40.12 40.17 39.68 40.26 19,321,018 40.005 1.46%
2025-01-15 0 41.20 41.15 41.20 40.30 41.70 28,038,801 1,152,556,546 41.106 39.59 39.54 39.59 38.72 40.07 29,179,870 39.498 3.26%
2025-01-14 0 39.90 39.85 39.90 38.00 40.30 37,735,595 1,491,392,624 39.522 38.34 38.29 38.34 36.51 38.72 39,271,285 37.977 4.31%
2025-01-13 0 38.25 38.25 38.30 37.55 38.45 14,037,833 534,188,924 38.054 36.75 36.75 36.80 36.08 36.95 14,609,118 36.565 0.53%
2025-01-10 0 38.05 38.00 38.05 38.05 39.15 11,640,266 446,040,868 38.319 36.56 36.51 36.56 36.56 37.62 12,113,979 36.820 -0.65%
2025-01-09 0 38.30 38.30 38.35 38.15 38.80 8,711,672 334,899,501 38.443 36.80 36.80 36.85 36.66 37.28 9,066,203 36.939 -0.65%
2025-01-08 0 38.55 38.50 38.55 38.00 39.00 13,395,978 515,406,324 38.475 37.04 36.99 37.04 36.51 37.47 13,941,142 36.970 0.26%
2025-01-07 0 38.45 38.45 38.50 37.70 38.65 15,388,565 587,792,939 38.197 36.95 36.95 36.99 36.23 37.14 16,014,819 36.703 0.26%
2025-01-06 0 38.35 38.35 38.40 38.15 39.05 13,649,766 524,780,088 38.446 36.85 36.85 36.90 36.66 37.52 14,205,258 36.943 0.00%
2025-01-03 0 38.35 38.35 38.40 38.00 38.60 15,426,385 590,623,585 38.287 36.85 36.85 36.90 36.51 37.09 16,054,178 36.789 0.13%
2025-01-02 0 38.30 38.30 38.35 38.10 39.75 18,757,903 724,559,924 38.627 36.80 36.80 36.85 36.61 38.20 19,521,276 37.116 -4.25%
2024-12-31 0 40.00 40.00 40.05 39.35 40.35 11,042,822 442,957,414 40.113 38.44 38.44 38.48 37.81 38.77 11,492,221 38.544 0.88%
2024-12-30 0 39.65 39.65 39.70 39.15 40.05 15,722,092 622,183,669 39.574 38.10 38.10 38.15 37.62 38.48 16,361,919 38.026 0.00%
2024-12-27 0 39.65 39.60 39.65 39.00 40.10 16,373,056 647,016,785 39.517 38.10 38.05 38.10 37.47 38.53 17,039,375 37.972 -0.13%
2024-12-24 0 39.70 39.65 39.70 39.10 40.05 16,228,428 645,031,141 39.747 38.15 38.10 38.15 37.57 38.48 16,888,861 38.193 1.53%
2024-12-23 0 39.10 39.05 39.10 38.60 39.30 16,057,232 626,064,457 38.990 37.57 37.52 37.57 37.09 37.76 16,710,698 37.465 1.56%
2024-12-20 0 38.50 38.45 38.50 38.20 38.85 16,222,124 624,971,029 38.526 36.99 36.95 36.99 36.71 37.33 16,882,301 37.019 0.00%
2024-12-19 0 38.50 38.45 38.50 37.40 38.85 26,028,186 1,001,093,052 38.462 36.99 36.95 36.99 35.94 37.33 27,087,431 36.958 0.79%
2024-12-18 0 38.20 38.20 38.25 37.45 38.50 14,078,022 538,361,895 38.241 36.71 36.71 36.75 35.99 36.99 14,650,942 36.746 2.55%
2024-12-17 0 37.25 37.25 37.40 37.00 37.80 18,292,056 683,362,901 37.359 35.79 35.79 35.94 35.55 36.32 19,036,471 35.898 -0.53%
2024-12-16 0 37.45 37.45 37.50 37.25 38.10 15,499,483 581,396,393 37.511 35.99 35.99 36.03 35.79 36.61 16,130,251 36.044 -0.66%
2024-12-13 0 37.70 37.65 37.70 37.55 39.10 21,733,233 823,987,471 37.914 36.23 36.18 36.23 36.08 37.57 22,617,690 36.431 -3.83%
2024-12-12 0 39.20 39.20 39.25 38.20 39.55 23,089,446 903,507,979 39.131 37.67 37.67 37.72 36.71 38.00 24,029,096 37.601 2.35%
2024-12-11 0 38.30 38.30 38.35 38.20 39.00 11,243,900 433,735,574 38.575 36.80 36.80 36.85 36.71 37.47 11,701,483 37.067 -0.39%
2024-12-10 0 38.45 38.45 38.50 38.45 39.55 27,816,354 1,085,697,768 39.031 36.95 36.95 36.99 36.95 38.00 28,948,370 37.505 0.13%
2024-12-09 0 38.40 38.40 38.45 36.70 38.60 26,259,321 986,936,521 37.584 36.90 36.90 36.95 35.26 37.09 27,327,972 36.115 3.78%
2024-12-06 0 37.00 37.00 37.05 36.55 37.45 17,791,109 659,709,996 37.081 35.55 35.55 35.60 35.12 35.99 18,515,137 35.631 1.65%
2024-12-05 0 36.40 36.35 36.40 35.80 36.65 9,067,252 329,846,300 36.378 34.98 34.93 34.98 34.40 35.22 9,436,253 34.955 0.00%
2024-12-04 0 36.40 36.40 36.45 35.90 36.80 19,412,984 708,059,526 36.474 34.98 34.98 35.02 34.50 35.36 20,203,016 35.047 0.28%
2024-12-03 0 36.30 36.30 36.35 35.25 36.35 23,917,227 859,322,913 35.929 34.88 34.88 34.93 33.87 34.93 24,890,564 34.524 2.25%
2024-12-02 0 35.50 35.50 35.55 35.20 36.05 15,055,615 534,809,244 35.522 34.11 34.11 34.16 33.82 34.64 15,668,319 34.133 0.71%
2024-11-29 0 35.25 35.25 35.30 34.85 35.95 20,956,896 740,064,379 35.314 33.87 33.87 33.92 33.49 34.54 21,809,759 33.933 0.43%
2024-11-28 0 35.10 35.05 35.10 34.75 35.60 20,438,727 717,283,865 35.094 33.73 33.68 33.73 33.39 34.21 21,270,503 33.722 -1.13%
2024-11-27 0 35.50 35.50 35.55 34.20 35.90 21,168,584 740,972,754 35.003 34.11 34.11 34.16 32.86 34.50 22,030,062 33.635 2.90%
2024-11-26 0 34.50 34.50 34.55 34.30 34.90 14,025,455 485,026,400 34.582 33.15 33.15 33.20 32.96 33.54 14,596,236 33.230 -0.86%
2024-11-25 0 34.80 34.80 34.90 34.30 35.25 29,277,345 1,019,018,806 34.806 33.44 33.44 33.54 32.96 33.87 30,468,818 33.445 -0.71%
2024-11-22 0 35.05 35.00 35.05 34.80 36.10 18,777,667 661,179,451 35.211 33.68 33.63 33.68 33.44 34.69 19,541,844 33.834 -2.23%
2024-11-21 0 35.85 35.80 35.85 35.60 36.70 17,773,968 639,133,569 35.959 34.45 34.40 34.45 34.21 35.26 18,497,299 34.553 -2.05%
2024-11-20 0 36.60 36.60 36.65 35.80 36.70 24,636,350 893,014,181 36.248 35.17 35.17 35.22 34.40 35.26 25,638,953 34.830 0.55%
2024-11-19 0 36.40 36.40 36.45 36.30 37.30 17,199,154 629,451,362 36.598 34.98 34.98 35.02 34.88 35.84 17,899,092 35.167 -0.95%
2024-11-18 0 36.75 36.70 36.75 36.45 37.55 17,899,093 661,893,621 36.979 35.31 35.26 35.31 35.02 36.08 18,627,516 35.533 0.68%
2024-11-15 0 36.50 36.50 36.55 36.40 37.85 24,131,395 892,642,144 36.991 35.07 35.07 35.12 34.98 36.37 25,113,448 35.544 -2.41%
2024-11-14 0 37.40 37.40 37.45 36.90 38.05 17,654,396 662,066,729 37.502 35.94 35.94 35.99 35.46 36.56 18,372,860 36.035 -0.13%
2024-11-13 0 37.45 37.45 37.50 37.00 37.70 16,234,701 606,615,377 37.365 35.99 35.99 36.03 35.55 36.23 16,895,389 35.904 -0.40%
2024-11-12 0 37.60 37.55 37.60 37.35 39.15 17,682,710 671,605,498 37.981 36.13 36.08 36.13 35.89 37.62 18,402,327 36.496 -2.34%
2024-11-11 0 38.50 38.45 38.50 37.95 38.65 10,662,574 407,892,965 38.255 36.99 36.95 36.99 36.47 37.14 11,096,499 36.759 -1.41%
2024-11-08 0 39.05 39.05 39.15 39.05 40.90 12,624,520 501,657,211 39.737 37.52 37.52 37.62 37.52 39.30 13,138,288 38.183 -2.25%
2024-11-07 0 39.95 39.90 39.95 38.35 40.20 20,885,106 829,772,405 39.730 38.39 38.34 38.39 36.85 38.63 21,735,048 38.177 3.10%
2024-11-06 0 38.75 38.70 38.75 38.30 39.85 13,595,369 527,148,859 38.774 37.23 37.19 37.23 36.80 38.29 14,148,647 37.258 -3.13%
2024-11-05 0 40.00 39.95 40.00 38.25 40.05 16,375,411 646,618,960 39.487 38.44 38.39 38.44 36.75 38.48 17,041,826 37.943 3.36%
2024-11-04 0 38.70 38.70 38.75 37.75 38.90 9,564,755 367,121,762 38.383 37.19 37.19 37.23 36.27 37.38 9,954,003 36.882 1.31%
2024-11-01 0 38.20 38.15 38.20 37.80 38.65 17,248,934 660,052,144 38.266 36.71 36.66 36.71 36.32 37.14 17,950,898 36.770 0.53%
2024-10-31 0 38.00 38.00 38.05 37.55 38.50 12,560,344 477,129,869 37.987 36.51 36.51 36.56 36.08 36.99 13,071,501 36.502 -0.39%
2024-10-30 0 38.15 38.15 38.20 37.70 39.45 19,371,096 739,996,571 38.201 36.66 36.66 36.71 36.23 37.91 20,159,423 36.707 -3.05%
2024-10-29 0 39.35 39.30 39.35 38.60 39.70 12,002,487 469,145,252 39.087 37.81 37.76 37.81 37.09 38.15 12,490,941 37.559 0.13%
2024-10-28 0 39.30 39.25 39.30 38.90 39.75 10,255,583 403,022,282 39.298 37.76 37.72 37.76 37.38 38.20 10,672,945 37.761 -0.76%
2024-10-25 0 39.60 39.55 39.60 39.45 40.15 5,692,213 226,348,613 39.765 38.05 38.00 38.05 37.91 38.58 5,923,864 38.210 -0.13%
2024-10-24 0 39.65 39.60 39.65 39.45 40.20 8,184,174 325,263,376 39.743 38.10 38.05 38.10 37.91 38.63 8,517,238 38.189 -1.25%
2024-10-23 0 40.15 40.15 40.20 39.20 40.80 14,066,048 564,721,386 40.148 38.58 38.58 38.63 37.67 39.20 14,638,481 38.578 1.13%
2024-10-22 0 39.70 39.70 39.75 39.15 40.15 15,802,701 625,814,795 39.602 38.15 38.15 38.20 37.62 38.58 16,445,809 38.053 0.13%
2024-10-21 0 39.65 39.65 39.70 39.30 40.35 21,983,817 873,674,941 39.742 38.10 38.10 38.15 37.76 38.77 22,878,472 38.188 -1.73%
2024-10-18 0 40.35 40.35 40.40 38.45 40.50 22,211,955 880,654,378 39.648 38.77 38.77 38.82 36.95 38.92 23,115,894 38.097 4.26%
2024-10-17 0 38.70 38.65 38.70 38.40 40.70 17,750,324 699,390,729 39.402 37.19 37.14 37.19 36.90 39.11 18,472,692 37.861 -3.13%
2024-10-16 0 39.95 39.95 40.00 38.50 40.50 25,892,489 1,034,346,103 39.948 38.39 38.39 38.44 36.99 38.92 26,946,211 38.386 2.30%
2024-10-15 0 39.05 39.00 39.05 38.55 41.15 25,529,266 1,013,018,934 39.681 37.52 37.47 37.52 37.04 39.54 26,568,207 38.129 -4.17%
2024-10-14 0 40.75 40.65 40.75 39.65 41.45 36,297,360 1,474,117,851 40.612 39.16 39.06 39.16 38.10 39.83 37,774,520 39.024 2.26%
2024-10-10 0 39.85 39.85 39.90 38.45 40.75 38,576,668 1,534,662,470 39.782 38.29 38.29 38.34 36.95 39.16 40,146,587 38.226 4.18%
2024-10-09 0 38.25 38.25 38.30 37.55 40.25 47,808,615 1,855,354,412 38.808 36.75 36.75 36.80 36.08 38.68 49,754,238 37.290 -3.53%
2024-10-08 0 39.65 39.65 39.70 39.45 47.35 91,764,926 3,836,639,307 41.809 38.10 38.10 38.15 37.91 45.50 95,499,398 40.174 -16.08%
2024-10-07 0 47.25 47.20 47.25 46.00 47.35 34,571,415 1,618,686,711 46.822 45.40 45.35 45.40 44.20 45.50 35,978,336 44.991 1.83%
2024-10-04 0 46.40 46.35 46.40 43.75 46.45 44,163,002 2,011,701,109 45.552 44.59 44.54 44.59 42.04 44.63 45,960,262 43.770 2.32%
2024-10-03 0 45.35 45.25 45.35 42.25 45.70 64,695,427 2,848,563,438 44.030 43.58 43.48 43.58 40.60 43.91 67,328,276 42.309 3.78%
2024-10-02 0 43.70 43.65 43.70 38.65 44.30 61,233,561 2,609,106,627 42.609 41.99 41.94 41.99 37.14 42.57 63,725,526 40.943 13.36%
2024-09-30 0 38.55 38.50 38.55 37.60 39.35 75,587,488 2,913,128,604 38.540 37.04 36.99 37.04 36.13 37.81 78,663,601 37.033 0.92%
2024-09-27 0 38.20 38.15 38.20 36.65 39.30 75,651,684 2,842,523,557 37.574 36.71 36.66 36.71 35.22 37.76 78,730,410 36.105 1.60%
2024-09-26 0 37.60 37.55 37.60 35.55 37.60 59,272,601 2,186,062,062 36.882 36.13 36.08 36.13 34.16 36.13 61,684,763 35.439 4.88%
2024-09-25 0 35.85 35.85 35.90 35.50 36.55 90,446,700 3,255,217,419 35.990 34.45 34.45 34.50 34.11 35.12 94,127,525 34.583 4.52%
2024-09-24 0 34.30 34.30 34.35 31.45 34.40 71,705,327 2,401,881,869 33.497 32.96 32.96 33.01 30.22 33.05 74,623,452 32.187 10.82%
2024-09-23 0 30.95 30.85 30.95 30.65 31.30 16,239,412 503,973,712 31.034 29.74 29.64 29.74 29.45 30.08 16,900,292 29.820 0.65%
2024-09-20 0 30.75 30.65 30.75 30.30 31.00 19,021,750 584,193,965 30.712 29.55 29.45 29.55 29.12 29.79 19,795,860 29.511 1.15%
2024-09-19 0 30.40 30.40 30.45 29.80 30.55 16,829,970 510,082,494 30.308 29.21 29.21 29.26 28.63 29.36 17,514,884 29.123 1.00%
2024-09-17 0 30.10 30.05 30.10 29.25 30.45 11,429,049 344,193,706 30.116 28.92 28.87 28.92 28.11 29.26 11,894,166 28.938 2.21%
2024-09-16 0 29.45 29.40 29.45 29.10 29.60 7,661,931 224,804,080 29.340 28.30 28.25 28.30 27.96 28.44 7,973,741 28.193 -0.67%
2024-09-13 0 29.65 29.65 29.70 28.90 30.00 13,035,294 386,659,844 29.663 28.49 28.49 28.54 27.77 28.83 13,565,779 28.503 2.24%
2024-09-12 0 29.00 28.95 29.00 28.75 29.25 12,968,865 376,365,563 29.021 27.87 27.82 27.87 27.63 28.11 13,496,647 27.886 -0.17%
2024-09-11 0 29.05 29.05 29.10 28.45 29.20 17,378,525 502,485,816 28.914 27.91 27.91 27.96 27.34 28.06 18,085,763 27.784 0.52%
2024-09-10 0 28.90 28.90 28.95 28.70 29.35 22,332,382 648,431,698 29.036 27.77 27.77 27.82 27.58 28.20 23,241,222 27.900 -0.86%
2024-09-09 0 29.15 29.10 29.15 27.95 29.35 67,003,184 1,927,895,078 28.773 28.01 27.96 28.01 26.86 28.20 69,729,950 27.648 -3.80%
2024-09-05 0 30.30 30.30 30.35 30.10 31.30 36,690,727 1,113,964,481 30.361 29.12 29.12 29.16 28.92 30.08 38,183,895 29.174 -2.73%
2024-09-04 0 31.15 31.10 31.15 30.85 31.45 11,699,810 364,443,969 31.150 29.93 29.88 29.93 29.64 30.22 12,175,946 29.931 -0.16%
2024-09-03 0 31.20 31.15 31.20 31.00 32.45 31,085,296 972,728,587 31.292 29.98 29.93 29.98 29.79 31.18 32,350,345 30.069 -3.11%
2024-09-02 0 32.20 32.15 32.20 31.00 32.45 24,313,740 776,988,064 31.957 30.94 30.89 30.94 29.79 31.18 25,303,214 30.707 -0.46%
2024-08-30 0 32.35 32.35 32.45 32.10 33.60 55,218,511 1,804,848,199 32.686 31.08 31.08 31.18 30.84 32.29 57,465,687 31.407 -4.29%
2024-08-29 0 33.80 33.80 33.85 33.25 34.50 18,195,311 613,354,780 33.710 32.48 32.48 32.53 31.95 33.15 18,935,789 32.391 -2.31%
2024-08-28 0 34.60 34.50 34.60 34.30 34.85 12,040,377 416,544,545 34.596 33.25 33.15 33.25 32.96 33.49 12,530,373 33.243 -0.14%
2024-08-27 0 34.65 34.65 34.70 33.85 34.80 14,284,924 493,917,947 34.576 33.30 33.30 33.34 32.53 33.44 14,866,264 33.224 1.46%
2024-08-26 0 34.15 34.10 34.15 33.70 34.35 10,847,443 370,069,197 34.116 32.81 32.77 32.81 32.38 33.01 11,288,891 32.782 1.19%
2024-08-23 0 33.75 33.75 33.80 33.05 33.80 8,576,877 287,819,096 33.558 32.43 32.43 32.48 31.76 32.48 8,925,922 32.245 0.30%
2024-08-22 0 33.65 33.60 33.65 33.30 33.75 6,242,186 209,521,512 33.565 32.33 32.29 32.33 32.00 32.43 6,496,218 32.253 0.45%
2024-08-21 0 33.50 33.45 33.50 33.10 33.65 8,576,144 286,928,802 33.457 32.19 32.14 32.19 31.81 32.33 8,925,159 32.148 -0.45%
2024-08-20 0 33.65 33.60 33.65 33.45 34.00 5,069,291 170,643,357 33.662 32.33 32.29 32.33 32.14 32.67 5,275,591 32.346 0.15%
2024-08-19 0 33.60 33.55 33.60 33.20 33.90 25,790,029 866,374,263 33.593 32.29 32.24 32.29 31.90 32.57 26,839,582 32.280 0.90%
2024-08-16 0 33.30 33.25 33.30 33.00 33.75 13,620,212 454,807,605 33.392 32.00 31.95 32.00 31.71 32.43 14,174,501 32.086 0.76%
2024-08-15 0 33.05 33.00 33.05 31.80 33.60 14,211,856 471,047,430 33.145 31.76 31.71 31.76 30.56 32.29 14,790,223 31.849 2.16%
2024-08-14 0 32.35 32.35 32.40 32.05 32.70 5,373,953 173,493,759 32.284 31.08 31.08 31.13 30.80 31.42 5,592,652 31.022 -0.15%
2024-08-13 0 32.40 32.30 32.40 32.25 32.75 7,595,509 246,206,117 32.415 31.13 31.04 31.13 30.99 31.47 7,904,616 31.147 -0.31%
2024-08-12 0 32.50 32.45 32.50 32.25 32.90 5,007,218 162,580,333 32.469 31.23 31.18 31.23 30.99 31.61 5,210,992 31.199 0.00%
2024-08-09 0 32.50 32.45 32.50 32.05 32.95 10,409,914 338,693,250 32.536 31.23 31.18 31.23 30.80 31.66 10,833,557 31.263 1.88%
2024-08-08 0 31.90 31.85 31.90 31.30 32.25 12,476,968 396,949,278 31.815 30.65 30.60 30.65 30.08 30.99 12,984,732 30.570 1.11%
2024-08-07 0 31.55 31.50 31.55 31.05 31.65 10,604,054 332,699,169 31.375 30.32 30.27 30.32 29.84 30.41 11,035,597 30.148 1.61%
2024-08-06 0 31.05 31.05 31.10 31.00 32.00 10,169,343 317,554,787 31.227 29.84 29.84 29.88 29.79 30.75 10,583,195 30.006 -1.58%
2024-08-05 0 31.55 31.50 31.55 30.85 32.05 21,615,406 679,192,694 31.422 30.32 30.27 30.32 29.64 30.80 22,495,068 30.193 -1.41%
2024-08-02 0 32.00 32.00 32.05 31.10 32.05 9,066,674 288,333,812 31.802 30.75 30.75 30.80 29.88 30.80 9,435,652 30.558 -0.62%
2024-08-01 0 32.20 32.15 32.20 31.90 32.55 8,372,324 269,513,770 32.191 30.94 30.89 30.94 30.65 31.28 8,713,045 30.932 -0.92%
2024-07-31 0 32.50 32.50 32.55 31.75 32.70 11,369,301 369,291,463 32.482 31.23 31.23 31.28 30.51 31.42 11,831,987 31.211 1.72%
2024-07-30 0 31.95 31.90 31.95 31.75 32.25 11,252,562 358,975,369 31.902 30.70 30.65 30.70 30.51 30.99 11,710,497 30.654 -0.78%
2024-07-29 0 32.20 32.20 32.25 31.80 32.80 14,866,638 478,677,275 32.198 30.94 30.94 30.99 30.56 31.52 15,471,652 30.939 0.78%
2024-07-26 0 31.95 31.90 31.95 31.40 32.50 19,987,317 636,292,684 31.835 30.70 30.65 30.70 30.17 31.23 20,800,722 30.590 -0.62%
2024-07-25 0 32.15 32.15 32.20 31.70 33.25 40,245,987 1,296,975,777 32.226 30.89 30.89 30.94 30.46 31.95 41,883,840 30.966 -3.60%
2024-07-24 0 33.35 33.30 33.35 33.10 34.30 16,670,036 560,018,408 33.594 32.05 32.00 32.05 31.81 32.96 17,348,441 32.281 -1.19%
2024-07-23 0 33.75 33.75 33.80 33.50 34.15 10,940,920 369,861,086 33.805 32.43 32.43 32.48 32.19 32.81 11,386,172 32.483 0.75%
2024-07-22 0 33.50 33.45 33.50 32.45 33.85 17,961,550 596,031,077 33.184 32.19 32.14 32.19 31.18 32.53 18,692,514 31.886 -1.03%
2024-07-19 0 33.85 33.80 33.85 33.40 34.25 14,444,380 487,670,213 33.762 32.53 32.48 32.53 32.09 32.91 15,032,209 32.442 -1.31%
2024-07-18 0 34.30 34.30 34.35 34.15 34.95 11,308,988 389,439,691 34.436 32.96 32.96 33.01 32.81 33.58 11,769,219 33.090 -0.87%
2024-07-17 0 34.60 34.60 34.75 34.30 35.05 13,232,144 457,811,331 34.598 33.25 33.25 33.39 32.96 33.68 13,770,640 33.245 0.29%
2024-07-16 0 34.50 34.50 34.60 34.45 35.05 17,486,592 605,848,908 34.647 33.15 33.15 33.25 33.10 33.68 18,198,228 33.292 -1.43%
2024-07-15 0 35.00 35.00 35.05 34.80 35.70 10,920,224 383,467,672 35.115 33.63 33.63 33.68 33.44 34.30 11,364,634 33.742 -1.69%
2024-07-12 0 35.60 35.55 35.60 34.15 35.90 26,419,799 936,976,063 35.465 34.21 34.16 34.21 32.81 34.50 27,494,981 34.078 4.71%
2024-07-11 0 34.00 34.00 34.05 33.50 34.10 16,044,627 543,266,218 33.860 32.67 32.67 32.72 32.19 32.77 16,697,580 32.536 2.56%
2024-07-10 0 33.15 33.15 33.20 33.10 34.00 13,440,367 449,517,477 33.445 31.85 31.85 31.90 31.81 32.67 13,987,337 32.137 0.15%
2024-07-09 0 33.10 33.10 33.15 32.70 33.40 14,554,359 480,763,080 33.032 31.81 31.81 31.85 31.42 32.09 15,146,664 31.741 0.46%
2024-07-08 0 32.95 32.90 32.95 32.80 33.45 14,472,804 478,117,930 33.036 31.66 31.61 31.66 31.52 32.14 15,061,790 31.744 -0.75%
2024-07-05 0 33.20 33.20 33.25 33.20 34.50 16,624,186 557,831,337 33.555 31.90 31.90 31.95 31.90 33.15 17,300,725 32.243 -2.78%
2024-07-04 0 34.15 34.10 34.15 33.65 34.65 21,109,733 722,751,866 34.238 32.81 32.77 32.81 32.33 33.30 21,968,816 32.899 1.79%
2024-07-03 0 33.55 33.50 33.55 33.35 34.65 28,438,918 959,842,280 33.751 32.24 32.19 32.24 32.05 33.30 29,596,270 32.431 -2.01%
2024-07-02 0 36.40 36.35 36.40 35.40 36.75 29,782,071 1,082,939,463 36.362 32.90 32.85 32.90 32.00 33.22 32,951,285 32.865 2.68%
2024-06-28 0 35.45 35.45 35.55 35.15 35.90 18,851,919 669,793,334 35.529 32.04 32.04 32.13 31.77 32.45 20,858,018 32.112 -0.14%
2024-06-27 0 35.50 35.50 35.55 35.15 35.65 26,585,672 941,505,503 35.414 32.09 32.09 32.13 31.77 32.22 29,414,746 32.008 -0.14%
2024-06-26 0 35.55 35.55 35.65 35.30 36.00 13,713,142 488,163,546 35.598 32.13 32.13 32.22 31.90 32.54 15,172,405 32.174 -0.56%
2024-06-25 0 35.75 35.70 35.75 35.40 36.30 18,127,900 650,199,798 35.867 32.31 32.27 32.31 32.00 32.81 20,056,953 32.418 0.99%
2024-06-24 0 35.40 35.35 35.40 34.55 35.40 15,821,963 553,546,082 34.986 32.00 31.95 32.00 31.23 32.00 17,505,634 31.621 1.00%
2024-06-21 0 35.05 35.00 35.05 34.90 35.70 21,262,565 745,918,248 35.081 31.68 31.63 31.68 31.54 32.27 23,525,189 31.707 -1.82%
2024-06-20 0 35.70 35.70 35.75 35.60 36.15 13,200,580 473,212,978 35.848 32.27 32.27 32.31 32.18 32.67 14,605,300 32.400 -0.70%
2024-06-19 0 35.95 35.90 35.95 34.65 36.10 23,487,275 838,291,378 35.691 32.49 32.45 32.49 31.32 32.63 25,986,638 32.259 4.35%
2024-06-18 0 34.45 34.45 34.50 34.15 35.25 18,529,344 642,482,432 34.674 31.14 31.14 31.18 30.87 31.86 20,501,116 31.339 0.29%
2024-06-17 0 34.35 34.25 34.35 33.50 34.90 16,617,102 570,007,171 34.302 31.05 30.96 31.05 30.28 31.54 18,385,386 31.003 1.78%
2024-06-14 0 33.75 33.75 33.80 33.15 34.25 17,295,144 586,725,705 33.924 30.50 30.50 30.55 29.96 30.96 19,135,581 30.662 0.75%
2024-06-13 0 33.50 33.45 33.50 33.20 34.45 19,602,379 656,382,911 33.485 30.28 30.23 30.28 30.01 31.14 21,688,337 30.264 -1.03%
2024-06-12 0 33.85 33.80 33.85 33.75 34.50 18,844,251 639,983,648 33.962 30.59 30.55 30.59 30.50 31.18 20,849,534 30.695 -2.45%
2024-06-11 0 34.70 34.70 34.75 34.30 35.25 19,277,027 669,499,909 34.731 31.36 31.36 31.41 31.00 31.86 21,328,363 31.390 -2.12%
2024-06-07 0 35.45 35.40 35.45 35.00 36.00 19,691,063 698,438,332 35.470 32.04 32.00 32.04 31.63 32.54 21,786,458 32.058 0.14%
2024-06-06 0 35.40 35.40 35.45 35.20 35.85 14,805,293 525,219,242 35.475 32.00 32.00 32.04 31.81 32.40 16,380,776 32.063 0.57%
2024-06-05 0 35.20 35.15 35.20 35.10 36.00 15,307,132 542,185,356 35.420 31.81 31.77 31.81 31.72 32.54 16,936,018 32.014 -0.71%
2024-06-04 0 35.45 35.45 35.50 35.25 36.15 15,565,095 553,077,136 35.533 32.04 32.04 32.09 31.86 32.67 17,221,431 32.116 0.57%
2024-06-03 0 35.25 35.25 35.30 35.00 35.60 13,559,129 478,529,022 35.292 31.86 31.86 31.90 31.63 32.18 15,002,003 31.898 1.29%
2024-05-31 0 34.80 34.80 34.85 34.70 35.95 20,267,328 712,126,633 35.137 31.45 31.45 31.50 31.36 32.49 22,424,045 31.757 -1.14%
2024-05-30 0 35.20 35.20 35.25 35.00 36.00 18,084,313 639,126,405 35.342 31.81 31.81 31.86 31.63 32.54 20,008,728 31.942 -1.81%
2024-05-29 0 35.85 35.85 35.90 35.60 36.80 17,749,298 638,818,243 35.991 32.40 32.40 32.45 32.18 33.26 19,638,063 32.530 -2.32%
2024-05-28 0 36.70 36.70 36.80 36.65 37.20 8,247,275 303,820,375 36.839 33.17 33.17 33.26 33.13 33.62 9,124,896 33.296 -0.94%
2024-05-27 0 37.05 37.00 37.05 36.25 37.15 11,257,440 415,030,368 36.867 33.49 33.44 33.49 32.76 33.58 12,455,384 33.321 2.21%
2024-05-24 0 36.25 36.25 36.30 36.00 37.25 18,073,831 656,541,387 36.326 32.76 32.76 32.81 32.54 33.67 19,997,131 32.832 -2.29%
2024-05-23 0 37.10 37.10 37.15 36.75 37.80 15,179,323 563,075,608 37.095 33.53 33.53 33.58 33.22 34.16 16,794,608 33.527 -2.24%
2024-05-22 0 37.95 37.90 37.95 37.50 38.25 10,476,491 397,121,498 37.906 34.30 34.25 34.30 33.89 34.57 11,591,331 34.260 0.26%
2024-05-21 0 37.85 37.85 37.90 37.70 38.45 21,792,810 827,372,017 37.965 34.21 34.21 34.25 34.07 34.75 24,111,859 34.314 -2.32%
2024-05-20 0 38.75 38.70 38.75 38.25 39.40 32,390,324 1,253,535,824 38.701 35.02 34.98 35.02 34.57 35.61 35,837,092 34.979 -1.65%
2024-05-17 0 39.40 39.40 39.45 38.35 39.60 23,318,177 908,167,107 38.947 35.61 35.61 35.66 34.66 35.79 25,799,546 35.201 0.77%
2024-05-16 0 39.10 39.05 39.10 37.25 39.35 43,558,680 1,687,317,212 38.737 35.34 35.29 35.34 33.67 35.57 48,193,912 35.011 5.39%
2024-05-14 0 37.10 37.10 37.15 37.05 38.40 22,070,859 826,123,132 37.431 33.53 33.53 33.58 33.49 34.71 24,419,496 33.830 -3.26%
2024-05-13 0 38.35 38.30 38.35 37.05 38.70 27,247,275 1,040,965,217 38.204 34.66 34.62 34.66 33.49 34.98 30,146,753 34.530 1.32%
2024-05-10 0 37.85 37.80 37.85 36.25 38.00 39,375,136 1,475,570,462 37.475 34.21 34.16 34.21 32.76 34.35 43,565,182 33.870 4.56%
2024-05-09 0 36.20 36.15 36.20 35.30 36.40 14,946,171 540,032,212 36.132 32.72 32.67 32.72 31.90 32.90 16,536,645 32.657 1.83%
2024-05-08 0 35.55 35.50 35.55 35.45 36.70 17,599,169 630,101,825 35.803 32.13 32.09 32.13 32.04 33.17 19,471,958 32.359 -2.07%
2024-05-07 0 36.30 36.25 36.30 35.75 36.55 16,748,919 607,398,810 36.265 32.81 32.76 32.81 32.31 33.03 18,531,230 32.777 0.69%
2024-05-06 0 36.05 36.00 36.05 35.45 36.35 22,229,107 796,829,368 35.846 32.58 32.54 32.58 32.04 32.85 24,594,584 32.399 -0.28%
2024-05-03 0 36.15 36.10 36.15 36.05 37.35 27,022,963 986,622,618 36.511 32.67 32.63 32.67 32.58 33.76 29,898,571 32.999 1.40%
2024-05-02 0 35.65 35.60 35.65 33.85 35.90 18,191,550 641,945,728 35.288 32.22 32.18 32.22 30.59 32.45 20,127,377 31.894 3.78%
2024-04-30 0 34.35 34.35 34.40 33.75 34.55 37,753,886 1,292,949,091 34.247 31.05 31.05 31.09 30.50 31.23 41,771,409 30.953 -1.72%
2024-04-29 0 34.95 34.95 35.00 33.70 35.30 29,987,985 1,043,414,584 34.794 31.59 31.59 31.63 30.46 31.90 33,179,112 31.448 2.19%
2024-04-26 0 34.20 34.20 34.30 34.05 34.85 30,797,001 1,060,238,221 34.427 30.91 30.91 31.00 30.78 31.50 34,074,218 31.116 0.29%
2024-04-25 0 34.10 34.10 34.15 32.85 34.35 35,228,614 1,195,881,017 33.946 30.82 30.82 30.87 29.69 31.05 38,977,414 30.681 3.18%
2024-04-24 0 33.05 32.95 33.05 32.35 33.10 22,019,163 723,740,257 32.869 29.87 29.78 29.87 29.24 29.92 24,362,299 29.707 1.85%
2024-04-23 0 32.45 32.45 32.50 32.30 32.95 14,850,234 483,654,929 32.569 29.33 29.33 29.37 29.19 29.78 16,430,499 29.436 0.46%
2024-04-22 0 32.30 32.30 32.35 32.20 33.45 18,089,268 590,246,884 32.630 29.19 29.19 29.24 29.10 30.23 20,014,210 29.491 -0.77%
2024-04-19 0 32.55 32.55 32.65 32.10 32.75 22,871,485 742,811,424 32.478 29.42 29.42 29.51 29.01 29.60 25,305,320 29.354 -0.31%
2024-04-18 0 32.65 32.65 32.70 31.65 33.15 25,164,621 823,514,052 32.725 29.51 29.51 29.55 28.61 29.96 27,842,476 29.578 2.83%
2024-04-17 0 31.75 31.70 31.75 31.20 31.85 18,481,151 583,956,431 31.597 28.70 28.65 28.70 28.20 28.79 20,447,795 28.558 1.28%
2024-04-16 0 31.35 31.30 31.35 31.05 31.75 21,134,584 663,290,701 31.384 28.33 28.29 28.33 28.06 28.70 23,383,589 28.366 -1.26%
2024-04-15 0 31.75 31.75 31.80 31.00 32.15 20,795,578 661,134,635 31.792 28.70 28.70 28.74 28.02 29.06 23,008,508 28.734 0.47%
2024-04-12 0 31.60 31.60 31.65 31.55 32.10 27,864,181 888,064,772 31.871 28.56 28.56 28.61 28.52 29.01 30,829,306 28.806 -0.94%
2024-04-11 0 31.90 31.85 31.90 31.40 32.05 18,419,358 587,099,021 31.874 28.83 28.79 28.83 28.38 28.97 20,379,426 28.808 -0.47%
2024-04-10 0 32.05 32.00 32.05 31.60 32.25 19,580,302 626,430,378 31.993 28.97 28.92 28.97 28.56 29.15 21,663,911 28.916 1.58%
2024-04-09 0 31.55 31.50 31.55 31.45 31.95 14,123,762 446,475,302 31.612 28.52 28.47 28.52 28.43 28.88 15,626,721 28.571 0.48%
2024-04-08 0 31.40 31.40 31.45 30.45 31.65 25,052,489 785,255,439 31.344 28.38 28.38 28.43 27.52 28.61 27,718,412 28.330 1.62%
2024-04-05 0 30.90 30.85 30.90 30.20 31.15 10,187,275 312,988,649 30.724 27.93 27.88 27.93 27.30 28.15 11,271,339 27.769 0.00%
2024-04-03 0 30.90 30.90 30.95 30.75 31.60 17,894,133 554,968,210 31.014 27.93 27.93 27.97 27.79 28.56 19,798,310 28.031 -1.75%
2024-04-02 0 31.45 31.40 31.45 31.30 32.00 19,552,927 618,280,665 31.621 28.43 28.38 28.43 28.29 28.92 21,633,622 28.580 1.62%
2024-03-28 0 30.95 30.90 30.95 30.30 31.20 25,919,924 797,837,264 30.781 27.97 27.93 27.97 27.39 28.20 28,678,154 27.820 0.00%
2024-03-27 0 30.95 30.95 31.00 30.80 31.55 25,020,299 779,043,965 31.137 27.97 27.97 28.02 27.84 28.52 27,682,797 28.142 -1.12%
2024-03-26 0 31.30 31.25 31.30 30.90 31.80 33,949,926 1,066,523,662 31.415 28.29 28.24 28.29 27.93 28.74 37,562,657 28.393 4.33%
2024-03-25 0 30.00 29.95 30.00 29.75 30.45 18,421,094 553,239,009 30.033 27.11 27.07 27.11 26.89 27.52 20,381,347 27.144 -0.66%
2024-03-22 0 30.20 30.20 30.25 29.70 30.75 25,002,896 752,845,462 30.110 27.30 27.30 27.34 26.84 27.79 27,663,542 27.214 -2.42%
2024-03-21 0 30.95 30.85 30.95 30.50 31.40 16,216,703 501,646,617 30.934 27.97 27.88 27.97 27.57 28.38 17,942,379 27.959 2.65%
2024-03-20 0 30.15 30.15 30.20 29.85 30.65 13,584,762 411,017,969 30.256 27.25 27.25 27.30 26.98 27.70 15,030,364 27.346 0.50%
2024-03-19 0 30.00 30.00 30.05 29.80 30.40 12,125,497 364,956,176 30.098 27.11 27.11 27.16 26.93 27.48 13,415,814 27.203 -1.15%
2024-03-18 0 30.35 30.35 30.40 29.90 30.60 12,233,422 371,824,693 30.394 27.43 27.43 27.48 27.02 27.66 13,535,223 27.471 0.17%
2024-03-15 0 30.30 30.30 30.35 30.05 30.70 19,621,326 594,568,534 30.302 27.39 27.39 27.43 27.16 27.75 21,709,300 27.388 -1.78%
2024-03-14 0 30.85 30.80 30.85 30.55 31.55 17,081,219 527,451,536 30.879 27.88 27.84 27.88 27.61 28.52 18,898,891 27.909 -0.80%
2024-03-13 0 31.10 31.10 31.15 31.00 31.70 23,343,610 731,254,527 31.326 28.11 28.11 28.15 28.02 28.65 25,827,685 28.313 -1.74%
2024-03-12 0 31.65 31.65 31.70 29.95 31.90 33,039,258 1,030,330,384 31.185 28.61 28.61 28.65 27.07 28.83 36,555,081 28.186 5.32%
2024-03-11 0 30.05 30.00 30.05 29.60 30.15 13,711,773 409,379,379 29.856 27.16 27.11 27.16 26.75 27.25 15,170,891 26.985 1.35%
2024-03-08 0 29.65 29.65 29.70 29.65 30.60 11,777,096 353,302,048 29.999 26.80 26.80 26.84 26.80 27.66 13,030,338 27.114 -0.84%
2024-03-07 0 29.90 29.85 29.90 29.75 30.55 12,009,056 361,606,065 30.111 27.02 26.98 27.02 26.89 27.61 13,286,982 27.215 -0.33%
2024-03-06 0 30.00 29.95 30.00 29.40 30.40 20,778,035 623,389,093 30.002 27.11 27.07 27.11 26.57 27.48 22,989,098 27.117 1.87%
2024-03-05 0 29.45 29.40 29.45 29.20 29.85 22,951,222 677,828,171 29.533 26.62 26.57 26.62 26.39 26.98 25,393,542 26.693 -1.17%
2024-03-04 0 29.80 29.75 29.80 29.55 30.50 25,560,276 761,595,579 29.796 26.93 26.89 26.93 26.71 27.57 28,280,234 26.930 -1.81%
2024-03-01 0 30.35 30.35 30.40 30.00 30.80 19,725,758 600,333,251 30.434 27.43 27.43 27.48 27.11 27.84 21,824,845 27.507 -0.65%
2024-02-29 0 30.55 30.55 30.60 30.45 31.15 18,017,161 553,156,852 30.702 27.61 27.61 27.66 27.52 28.15 19,934,430 27.749 -0.81%
2024-02-28 0 30.80 30.75 30.80 30.65 31.50 19,345,365 598,243,883 30.924 27.84 27.79 27.84 27.70 28.47 21,403,973 27.950 -2.22%
2024-02-27 0 31.50 31.50 31.55 30.80 31.60 19,817,187 617,601,750 31.165 28.47 28.47 28.52 27.84 28.56 21,926,003 28.168 0.16%
2024-02-26 0 31.45 31.40 31.45 31.35 32.40 17,166,805 542,544,186 31.604 28.43 28.38 28.43 28.33 29.28 18,993,585 28.565 -1.10%
2024-02-23 0 31.80 31.80 31.85 31.60 32.75 28,098,265 904,230,170 32.181 28.74 28.74 28.79 28.56 29.60 31,088,300 29.086 0.16%
2024-02-22 0 31.75 31.70 31.75 31.05 31.80 22,293,746 700,423,749 31.418 28.70 28.65 28.70 28.06 28.74 24,666,102 28.396 0.95%
2024-02-21 0 31.45 31.45 31.50 29.75 32.35 56,538,582 1,776,039,711 31.413 28.43 28.43 28.47 26.89 29.24 62,555,051 28.392 5.36%
2024-02-20 0 29.85 29.85 29.90 29.40 30.25 33,385,897 992,763,913 29.736 26.98 26.98 27.02 26.57 27.34 36,938,607 26.876 -0.67%
2024-02-19 0 30.05 30.00 30.05 29.75 30.70 26,561,733 799,413,773 30.096 27.16 27.11 27.16 26.89 27.75 29,388,260 27.202 -2.44%
2024-02-16 0 30.80 30.75 30.80 30.30 31.10 16,205,272 498,590,864 30.767 27.84 27.79 27.84 27.39 28.11 17,929,732 27.808 1.65%
2024-02-15 0 30.30 30.25 30.30 29.80 30.65 16,982,739 513,206,140 30.219 27.39 27.34 27.39 26.93 27.70 18,789,932 27.313 0.17%
2024-02-14 0 30.25 30.25 30.30 28.10 30.55 25,427,825 760,061,844 29.891 27.34 27.34 27.39 25.40 27.61 28,133,689 27.016 5.03%
2024-02-09 0 28.80 28.70 28.80 28.30 29.00 6,055,368 173,990,440 28.733 26.03 25.94 26.03 25.58 26.21 6,699,741 25.970 -0.86%
2024-02-08 0 29.05 29.00 29.05 29.00 29.75 23,472,414 687,115,233 29.273 26.26 26.21 26.26 26.21 26.89 25,970,196 26.458 0.17%
2024-02-07 0 29.00 28.95 29.00 28.90 30.05 33,426,210 981,565,742 29.365 26.21 26.17 26.21 26.12 27.16 36,983,210 26.541 -1.86%
2024-02-06 0 29.55 29.55 29.60 27.80 29.80 46,177,819 1,344,306,344 29.112 26.71 26.71 26.75 25.13 26.93 51,091,762 26.312 6.49%
2024-02-05 0 27.75 27.75 27.85 27.10 28.05 19,438,642 537,871,105 27.670 25.08 25.08 25.17 24.49 25.35 21,507,176 25.009 0.73%
2024-02-02 0 27.55 27.50 27.55 27.30 28.50 20,355,597 565,473,937 27.780 24.90 24.86 24.90 24.67 25.76 22,521,707 25.108 -1.61%
2024-02-01 0 28.00 28.00 28.05 27.75 28.70 24,116,251 678,991,968 28.155 25.31 25.31 25.35 25.08 25.94 26,682,546 25.447 -1.93%
2024-01-31 0 28.55 28.50 28.55 28.20 29.05 30,623,251 875,867,924 28.601 25.80 25.76 25.80 25.49 26.26 33,881,978 25.851 0.18%
2024-01-30 0 28.50 28.50 28.55 28.35 29.40 36,968,055 1,063,123,339 28.758 25.76 25.76 25.80 25.62 26.57 40,901,955 25.992 -3.72%
2024-01-29 0 29.60 29.60 29.65 29.10 30.15 47,305,003 1,405,412,417 29.710 26.75 26.75 26.80 26.30 27.25 52,338,894 26.852 2.25%
2024-01-26 0 28.95 28.90 28.95 28.65 29.75 53,796,130 1,570,360,247 29.191 26.17 26.12 26.17 25.89 26.89 59,520,765 26.383 0.35%
2024-01-25 0 28.85 28.80 28.85 27.90 29.25 72,794,688 2,084,918,692 28.641 26.08 26.03 26.08 25.22 26.44 80,541,026 25.886 4.15%
2024-01-24 0 27.70 27.70 27.75 26.55 27.95 40,972,407 1,112,693,079 27.157 25.04 25.04 25.08 24.00 25.26 45,332,424 24.545 2.97%
2024-01-23 0 26.90 26.90 26.95 25.45 27.40 80,087,244 2,146,860,420 26.807 24.31 24.31 24.36 23.00 24.76 88,609,608 24.228 6.11%
2024-01-22 0 25.35 25.30 25.35 24.90 25.75 46,287,712 1,173,912,934 25.361 22.91 22.87 22.91 22.51 23.27 51,213,350 22.922 0.80%
2024-01-19 0 25.15 25.10 25.15 24.80 25.65 26,374,956 664,476,639 25.194 22.73 22.69 22.73 22.41 23.18 29,181,607 22.770 -0.79%
2024-01-18 0 25.35 25.35 25.40 24.95 25.65 33,906,006 857,623,962 25.294 22.91 22.91 22.96 22.55 23.18 37,514,063 22.861 1.20%
2024-01-17 0 25.05 25.05 25.10 24.70 25.80 50,178,872 1,259,619,523 25.103 22.64 22.64 22.69 22.32 23.32 55,518,582 22.688 -3.28%
2024-01-16 0 25.90 25.90 25.95 25.60 26.65 29,840,932 775,225,128 25.979 23.41 23.41 23.45 23.14 24.09 33,016,410 23.480 -1.89%
2024-01-15 0 26.40 26.35 26.40 25.85 26.50 11,695,940 306,844,828 26.235 23.86 23.82 23.86 23.36 23.95 12,940,546 23.712 0.76%
2024-01-12 0 26.20 26.15 26.20 25.85 26.55 12,634,884 331,571,458 26.243 23.68 23.63 23.68 23.36 24.00 13,979,406 23.719 0.00%
2024-01-11 0 26.20 26.20 26.25 25.60 26.45 12,560,713 329,260,245 26.214 23.68 23.68 23.73 23.14 23.91 13,897,342 23.692 1.55%
2024-01-10 0 25.80 25.80 25.85 25.45 26.35 17,821,166 461,548,069 25.899 23.32 23.32 23.36 23.00 23.82 19,717,579 23.408 -0.19%
2024-01-09 0 25.85 25.85 25.90 25.80 26.50 16,998,157 441,919,290 25.998 23.36 23.36 23.41 23.32 23.95 18,806,990 23.498 -1.34%
2024-01-08 0 26.20 26.15 26.20 25.95 27.10 26,549,124 696,429,359 26.232 23.68 23.63 23.68 23.45 24.49 29,374,309 23.709 -2.60%
2024-01-05 0 26.90 26.90 26.95 26.15 27.70 20,665,216 560,913,916 27.143 24.31 24.31 24.36 23.63 25.04 22,864,274 24.532 0.94%
2024-01-04 0 26.65 26.60 26.65 26.25 26.85 13,635,770 361,952,841 26.544 24.09 24.04 24.09 23.73 24.27 15,086,800 23.991 0.38%
2024-01-03 0 26.55 26.50 26.55 26.15 26.55 16,971,943 447,582,030 26.372 24.00 23.95 24.00 23.63 24.00 18,777,987 23.835 0.19%
2024-01-02 0 26.50 26.50 26.55 26.40 27.20 13,903,473 370,439,461 26.644 23.95 23.95 24.00 23.86 24.58 15,382,990 24.081 -2.57%
2023-12-29 0 27.20 27.15 27.20 27.05 27.45 11,593,371 315,577,559 27.221 24.58 24.54 24.58 24.45 24.81 12,827,062 24.602 0.18%
2023-12-28 0 27.15 27.15 27.20 25.95 27.30 26,609,692 717,930,510 26.980 24.54 24.54 24.58 23.45 24.67 29,441,323 24.385 4.42%
2023-12-27 0 26.00 26.00 26.05 25.45 26.25 13,000,954 335,783,080 25.828 23.50 23.50 23.54 23.00 23.73 14,384,431 23.344 0.78%
2023-12-22 0 25.80 25.75 25.80 25.65 26.70 28,194,430 735,888,740 26.101 23.32 23.27 23.32 23.18 24.13 31,194,698 23.590 -0.77%
2023-12-21 0 26.00 26.00 26.05 25.30 26.20 17,089,354 442,603,004 25.899 23.50 23.50 23.54 22.87 23.68 18,907,892 23.408 1.96%
2023-12-20 0 25.50 25.45 25.50 25.30 26.05 20,088,502 516,316,279 25.702 23.05 23.00 23.05 22.87 23.54 22,226,190 23.230 0.99%
2023-12-19 0 25.25 25.25 25.30 25.20 25.65 14,091,839 357,457,202 25.366 22.82 22.82 22.87 22.78 23.18 15,591,401 22.927 -1.37%
2023-12-18 0 25.60 25.55 25.60 25.20 25.85 18,409,907 471,565,003 25.615 23.14 23.09 23.14 22.78 23.36 20,368,970 23.151 -0.97%
2023-12-15 0 25.85 25.80 25.85 25.35 26.60 67,362,280 1,738,502,925 25.808 23.36 23.32 23.36 22.91 24.04 74,530,536 23.326 5.51%
2023-12-14 0 24.50 24.50 24.55 24.30 25.35 42,169,190 1,041,875,012 24.707 22.14 22.14 22.19 21.96 22.91 46,656,561 22.331 -0.41%
2023-12-13 0 24.60 24.60 24.65 24.50 25.40 37,175,965 921,776,037 24.795 22.23 22.23 22.28 22.14 22.96 41,131,990 22.410 -4.09%
2023-12-12 0 25.65 25.60 25.65 24.85 25.85 40,549,768 1,030,317,381 25.409 23.18 23.14 23.18 22.46 23.36 44,864,811 22.965 2.81%
2023-12-11 0 24.95 24.90 24.95 24.20 25.30 57,637,985 1,425,057,302 24.724 22.55 22.51 22.55 21.87 22.87 63,771,445 22.346 -1.77%
2023-12-08 0 25.40 25.35 25.40 25.20 25.80 31,258,425 796,155,801 25.470 22.96 22.91 22.96 22.78 23.32 34,584,743 23.020 -1.74%
2023-12-07 0 25.85 25.80 25.85 25.15 26.45 43,900,641 1,127,219,783 25.677 23.36 23.32 23.36 22.73 23.91 48,572,262 23.207 -2.64%
2023-12-06 0 26.55 26.50 26.55 25.75 26.85 23,642,896 625,138,433 26.441 24.00 23.95 24.00 23.27 24.27 26,158,819 23.898 2.51%
2023-12-05 0 25.90 25.85 25.90 25.70 26.40 20,653,552 536,536,465 25.978 23.41 23.36 23.41 23.23 23.86 22,851,369 23.479 -1.71%
2023-12-04 0 26.35 26.30 26.35 26.20 27.25 21,285,167 566,772,839 26.628 23.82 23.77 23.82 23.68 24.63 23,550,196 24.067 -1.31%
2023-12-01 0 26.70 26.70 26.75 26.65 27.45 30,054,441 809,054,770 26.920 24.13 24.13 24.18 24.09 24.81 33,252,639 24.331 -2.20%
2023-11-30 0 27.30 27.30 27.35 27.10 27.55 25,658,092 700,524,578 27.302 24.67 24.67 24.72 24.49 24.90 28,388,459 24.676 -0.18%
2023-11-29 0 27.35 27.35 27.40 27.30 28.25 31,548,670 871,428,686 27.622 24.72 24.72 24.76 24.67 25.53 34,905,874 24.965 -2.50%
2023-11-28 0 28.05 28.00 28.05 27.95 28.85 35,174,594 992,710,206 28.222 25.35 25.31 25.35 25.26 26.08 38,917,646 25.508 -3.28%
2023-11-27 0 29.00 28.95 29.00 28.65 29.85 16,421,814 475,693,632 28.967 26.21 26.17 26.21 25.89 26.98 18,169,317 26.181 -1.69%
2023-11-24 0 29.50 29.45 29.50 29.35 30.05 14,256,201 420,923,417 29.526 26.66 26.62 26.66 26.53 27.16 15,773,253 26.686 -2.48%
2023-11-23 0 30.25 30.25 30.30 29.55 30.25 15,319,888 459,865,238 30.018 27.34 27.34 27.39 26.71 27.34 16,950,131 27.130 0.83%
2023-11-22 0 30.00 29.95 30.00 29.75 30.25 7,930,020 237,561,631 29.957 27.11 27.07 27.11 26.89 27.34 8,773,881 27.076 -0.50%
2023-11-21 0 30.15 30.15 30.20 29.90 31.30 16,073,325 491,774,625 30.596 27.25 27.25 27.30 27.02 28.29 17,783,744 27.653 -0.82%
2023-11-20 0 30.40 30.40 30.45 29.80 30.50 15,360,207 464,408,324 30.235 27.48 27.48 27.52 26.93 27.57 16,994,740 27.327 2.88%
2023-11-17 0 29.55 29.55 29.60 29.40 30.30 17,144,912 508,196,864 29.641 26.71 26.71 26.75 26.57 27.39 18,969,362 26.790 -2.96%
2023-11-16 0 30.45 30.45 30.50 30.20 30.90 14,375,104 437,835,210 30.458 27.52 27.52 27.57 27.30 27.93 15,904,809 27.528 -0.81%
2023-11-15 0 30.70 30.65 30.70 29.80 30.75 29,015,292 880,152,312 30.334 27.75 27.70 27.75 26.93 27.79 32,102,911 27.417 5.32%
2023-11-14 0 29.15 29.15 29.20 29.00 29.40 8,450,283 246,916,519 29.220 26.35 26.35 26.39 26.21 26.57 9,349,507 26.410 0.69%
2023-11-13 0 28.95 28.95 29.00 28.05 29.20 21,312,579 608,392,399 28.546 26.17 26.17 26.21 25.35 26.39 23,580,525 25.801 -0.86%
2023-11-10 0 29.20 29.15 29.20 28.80 29.50 14,315,039 417,168,857 29.142 26.39 26.35 26.39 26.03 26.66 15,838,352 26.339 -1.85%
2023-11-09 0 29.75 29.70 29.75 29.60 30.00 9,948,302 296,704,677 29.825 26.89 26.84 26.89 26.75 27.11 11,006,936 26.956 -0.17%
2023-11-08 0 29.80 29.75 29.80 29.65 30.30 13,538,383 404,448,607 29.874 26.93 26.89 26.93 26.80 27.39 14,979,050 27.001 -1.49%
2023-11-07 0 30.25 30.25 30.30 30.15 31.15 14,589,522 443,432,626 30.394 27.34 27.34 27.39 27.25 28.15 16,142,044 27.471 -2.89%
2023-11-06 0 31.15 31.15 31.20 30.80 31.35 14,324,653 446,187,166 31.148 28.15 28.15 28.20 27.84 28.33 15,848,990 28.152 2.30%
2023-11-03 0 30.45 30.45 30.50 29.90 30.70 11,970,598 363,812,120 30.392 27.52 27.52 27.57 27.02 27.75 13,244,431 27.469 2.70%
2023-11-02 0 29.65 29.65 29.70 29.45 30.10 11,476,025 340,895,697 29.705 26.80 26.80 26.84 26.62 27.21 12,697,229 26.848 1.02%
2023-11-01 0 29.35 29.30 29.35 29.25 29.85 16,204,471 477,297,748 29.455 26.53 26.48 26.53 26.44 26.98 17,928,846 26.622 -1.51%
2023-10-31 0 29.80 29.80 29.85 29.35 30.25 18,464,466 549,626,124 29.767 26.93 26.93 26.98 26.53 27.34 20,429,335 26.904 -1.65%
2023-10-30 0 30.30 30.25 30.30 29.75 30.80 26,429,825 797,410,631 30.171 27.39 27.34 27.39 26.89 27.84 29,242,315 27.269 -3.81%
2023-10-27 0 31.50 31.50 31.55 30.70 31.75 16,715,261 525,124,286 31.416 28.47 28.47 28.52 27.75 28.70 18,493,990 28.394 1.29%
2023-10-26 0 31.10 31.05 31.10 30.80 31.40 9,433,445 293,035,798 31.064 28.11 28.06 28.11 27.84 28.38 10,437,291 28.076 0.65%
2023-10-25 0 30.90 30.85 30.90 30.60 31.65 15,610,414 486,821,034 31.186 27.93 27.88 27.93 27.66 28.61 17,271,573 28.186 0.98%
2023-10-24 0 30.60 30.60 30.65 30.30 30.95 13,212,030 404,727,002 30.633 27.66 27.66 27.70 27.39 27.97 14,617,968 27.687 -0.33%
2023-10-20 0 30.70 30.70 30.75 30.05 31.25 11,586,089 356,074,165 30.733 27.75 27.75 27.79 27.16 28.24 12,819,005 27.777 0.33%
2023-10-19 0 30.60 30.60 30.65 30.55 31.95 25,993,182 803,764,790 30.922 27.66 27.66 27.70 27.61 28.88 28,759,208 27.948 -5.26%
2023-10-18 0 32.30 32.25 32.30 31.90 32.60 14,565,172 471,033,142 32.340 29.19 29.15 29.19 28.83 29.46 16,115,103 29.229 0.62%
2023-10-17 0 32.10 32.05 32.10 31.85 32.45 9,637,481 309,202,571 32.083 29.01 28.97 29.01 28.79 29.33 10,663,039 28.998 -0.16%
2023-10-16 0 32.15 32.10 32.15 31.90 32.70 15,699,880 504,193,444 32.115 29.06 29.01 29.06 28.83 29.55 17,370,559 29.026 -2.13%
2023-10-13 0 32.85 32.85 32.90 32.80 33.45 11,916,151 393,034,356 32.983 29.69 29.69 29.74 29.65 30.23 13,184,190 29.811 -1.65%
2023-10-12 0 33.40 33.40 33.45 32.90 33.75 31,326,250 1,047,457,388 33.437 30.19 30.19 30.23 29.74 30.50 34,659,786 30.221 4.38%
2023-10-11 0 32.00 31.95 32.00 31.90 32.80 17,754,121 572,971,486 32.273 28.92 28.88 28.92 28.83 29.65 19,643,399 29.169 -0.93%
2023-10-10 0 32.30 32.25 32.30 32.10 33.15 13,997,659 454,801,692 32.491 29.19 29.15 29.19 29.01 29.96 15,487,199 29.366 1.41%
2023-10-09 0 31.85 31.85 31.90 31.60 32.15 5,767,267 183,839,557 31.876 28.79 28.79 28.83 28.56 29.06 6,380,982 28.811 0.31%
2023-10-06 0 31.75 31.70 31.75 31.40 32.10 5,681,703 180,641,286 31.794 28.70 28.65 28.70 28.38 29.01 6,286,313 28.736 1.76%
2023-10-05 0 31.20 31.20 31.25 31.15 31.65 6,027,940 188,768,067 31.316 28.20 28.20 28.24 28.15 28.61 6,669,394 28.304 0.32%
2023-10-04 0 31.10 31.05 31.10 30.55 31.25 8,357,160 259,047,210 30.997 28.11 28.06 28.11 27.61 28.24 9,246,475 28.016 -0.32%
2023-10-03 0 31.20 31.15 31.20 30.95 32.25 15,418,413 483,708,713 31.372 28.20 28.15 28.20 27.97 29.15 17,059,140 28.355 -4.59%
2023-09-29 0 32.70 32.70 32.75 32.45 33.00 11,125,341 363,992,116 32.717 29.55 29.55 29.60 29.33 29.83 12,309,228 29.571 0.31%
2023-09-28 0 32.60 32.55 32.60 32.30 33.05 16,481,570 538,175,985 32.653 29.46 29.42 29.46 29.19 29.87 18,235,432 29.513 0.46%
2023-09-27 0 32.45 32.45 32.50 31.95 32.80 20,329,058 660,316,119 32.481 29.33 29.33 29.37 28.88 29.65 22,492,344 29.357 1.88%
2023-09-26 0 31.85 31.85 31.90 31.70 32.40 15,479,469 496,087,837 32.048 28.79 28.79 28.83 28.65 29.28 17,126,694 28.966 -1.09%
2023-09-25 0 32.20 32.20 32.25 32.00 32.70 17,734,962 573,558,340 32.341 29.10 29.10 29.15 28.92 29.55 19,622,201 29.230 -0.92%
2023-09-22 0 32.50 32.50 32.55 31.20 32.60 22,159,724 709,275,938 32.007 29.37 29.37 29.42 28.20 29.46 24,517,818 28.929 3.50%
2023-09-21 0 31.40 31.40 31.45 31.30 32.15 19,566,268 617,487,189 31.559 28.38 28.38 28.43 28.29 29.06 21,648,383 28.523 -1.88%
2023-09-20 0 32.00 31.95 32.00 31.85 32.15 12,396,825 396,506,487 31.985 28.92 28.88 28.92 28.79 29.06 13,716,015 28.908 -0.93%
2023-09-19 0 32.30 32.30 32.35 31.85 32.45 15,486,732 498,753,365 32.205 29.19 29.19 29.24 28.79 29.33 17,134,729 29.108 0.62%
2023-09-18 0 32.10 32.05 32.10 31.80 32.30 10,933,845 351,016,838 32.104 29.01 28.97 29.01 28.74 29.19 12,097,354 29.016 -1.23%
2023-09-15 0 32.50 32.50 32.55 32.30 33.00 16,432,467 535,910,234 32.613 29.37 29.37 29.42 29.19 29.83 18,181,103 29.476 0.46%
2023-09-14 0 32.35 32.30 32.35 32.00 32.60 10,573,775 341,183,769 32.267 29.24 29.19 29.24 28.92 29.46 11,698,967 29.164 0.62%
2023-09-13 0 32.15 32.10 32.15 31.90 32.50 10,275,629 330,146,695 32.129 29.06 29.01 29.06 28.83 29.37 11,369,095 29.039 0.63%
2023-09-12 0 31.95 31.95 32.00 31.75 32.40 17,887,949 572,927,008 32.029 28.88 28.88 28.92 28.70 29.28 19,791,468 28.948 -1.99%
2023-09-11 0 32.60 32.55 32.60 32.00 32.75 21,868,790 707,369,599 32.346 29.46 29.42 29.46 28.92 29.60 24,195,925 29.235 -0.31%
2023-09-07 0 32.70 32.70 32.75 32.50 33.25 10,712,030 351,454,652 32.809 29.55 29.55 29.60 29.37 30.05 11,851,935 29.654 -0.91%
2023-09-06 0 33.00 32.95 33.00 32.30 33.15 21,246,307 695,005,619 32.712 29.83 29.78 29.83 29.19 29.96 23,507,201 29.566 0.15%
2023-09-05 0 32.95 32.90 32.95 32.85 33.55 15,924,932 527,433,565 33.120 29.78 29.74 29.78 29.69 30.32 17,619,560 29.935 -2.37%
2023-09-04 0 33.75 33.70 33.75 31.80 33.90 56,006,968 1,863,194,899 33.267 30.50 30.46 30.50 28.74 30.64 61,966,866 30.068 8.87%
2023-08-31 0 31.00 31.00 31.05 30.80 31.75 24,641,468 766,315,173 31.099 28.02 28.02 28.06 27.84 28.70 27,263,653 28.108 -1.27%
2023-08-30 0 31.40 31.40 31.50 31.35 32.00 16,974,135 537,446,004 31.663 28.38 28.38 28.47 28.33 28.92 18,780,412 28.617 -0.32%
2023-08-29 0 31.50 31.50 31.55 31.00 31.85 16,386,144 515,917,891 31.485 28.47 28.47 28.52 28.02 28.79 18,129,851 28.457 1.45%
2023-08-28 0 31.05 31.00 31.05 30.90 32.60 32,058,024 1,014,849,884 31.657 28.06 28.02 28.06 27.93 29.46 35,469,431 28.612 0.98%
2023-08-25 0 30.75 30.75 30.80 30.55 31.50 22,213,548 686,185,603 30.890 27.79 27.79 27.84 27.61 28.47 24,577,369 27.919 0.65%
2023-08-24 0 30.55 30.55 30.60 30.15 30.75 30,202,833 917,781,091 30.387 27.61 27.61 27.66 27.25 27.79 33,416,822 27.465 0.49%
2023-08-23 0 30.40 30.40 30.45 30.25 30.80 20,943,916 639,180,657 30.519 27.48 27.48 27.52 27.34 27.84 23,172,631 27.583 -0.98%
2023-08-22 0 30.70 30.65 30.70 30.05 31.05 20,269,743 621,720,162 30.672 27.75 27.70 27.75 27.16 28.06 22,426,717 27.722 1.49%
2023-08-21 0 30.25 30.25 30.30 29.80 30.60 37,845,252 1,145,061,962 30.256 27.34 27.34 27.39 26.93 27.66 41,872,498 27.346 -2.26%
2023-08-18 0 30.95 30.90 30.95 30.80 31.85 29,471,452 922,206,625 31.292 27.97 27.93 27.97 27.84 28.79 32,607,612 28.282 -0.48%
2023-08-17 0 31.10 31.10 31.15 30.60 31.35 37,775,638 1,169,169,870 30.950 28.11 28.11 28.15 27.66 28.33 41,795,476 27.974 -1.89%
2023-08-16 0 31.70 31.65 31.70 31.55 32.10 29,946,406 951,287,754 31.766 28.65 28.61 28.65 28.52 29.01 33,133,108 28.711 -2.61%
2023-08-15 0 32.55 32.55 32.60 32.40 33.25 22,010,030 720,032,203 32.714 29.42 29.42 29.46 29.28 30.05 24,352,194 29.567 -1.81%
2023-08-14 0 33.15 33.10 33.15 32.75 33.55 27,833,315 919,405,276 33.033 29.96 29.92 29.96 29.60 30.32 30,795,156 29.856 -2.93%
2023-08-11 0 34.15 34.10 34.15 34.00 34.90 18,774,844 642,972,150 34.247 30.87 30.82 30.87 30.73 31.54 20,772,741 30.953 -2.29%
2023-08-10 0 34.95 34.90 34.95 34.20 34.95 21,316,168 738,405,976 34.641 31.59 31.54 31.59 30.91 31.59 23,584,496 31.309 -0.14%
2023-08-09 0 35.00 35.00 35.05 34.85 35.70 20,302,973 713,214,034 35.129 31.63 31.63 31.68 31.50 32.27 22,463,483 31.750 -2.10%
2023-08-08 0 35.75 35.70 35.75 35.10 36.45 26,635,320 950,112,234 35.671 32.31 32.27 32.31 31.72 32.94 29,469,678 32.240 -2.19%
2023-08-07 0 36.55 36.55 36.60 36.30 37.20 13,900,745 509,354,035 36.642 33.03 33.03 33.08 32.81 33.62 15,379,972 33.118 -2.27%
2023-08-04 0 37.40 37.35 37.40 37.25 38.60 22,017,113 831,859,106 37.782 33.80 33.76 33.80 33.67 34.89 24,360,031 34.149 1.08%
2023-08-03 0 37.00 37.00 37.05 36.50 37.80 16,381,640 608,710,144 37.158 33.44 33.44 33.49 32.99 34.16 18,124,868 33.584 0.68%
2023-08-02 0 36.75 36.75 36.80 36.30 38.05 26,135,428 962,844,278 36.841 33.22 33.22 33.26 32.81 34.39 28,916,590 33.297 -2.91%
2023-08-01 0 37.85 37.80 37.85 37.55 39.30 13,506,570 515,211,717 38.145 34.21 34.16 34.21 33.94 35.52 14,943,851 34.477 -1.56%
2023-07-31 0 38.45 38.45 38.50 38.45 39.30 29,868,719 1,158,500,172 38.786 34.75 34.75 34.80 34.75 35.52 33,047,154 35.056 0.13%
2023-07-28 0 38.40 38.35 38.40 35.85 38.45 31,843,182 1,203,158,851 37.784 34.71 34.66 34.71 32.40 34.75 35,231,727 34.150 5.06%
2023-07-27 0 36.55 36.50 36.55 35.35 37.00 22,091,935 806,718,962 36.516 33.03 32.99 33.03 31.95 33.44 24,442,815 33.004 2.96%
2023-07-26 0 35.50 35.50 35.55 35.20 36.10 13,224,608 470,323,871 35.564 32.09 32.09 32.13 31.81 32.63 14,631,885 32.144 -1.39%
2023-07-25 0 36.00 35.95 36.00 33.55 36.10 40,118,709 1,416,453,530 35.307 32.54 32.49 32.54 30.32 32.63 44,387,881 31.911 10.60%
2023-07-24 0 32.55 32.50 32.55 32.35 33.40 15,986,753 522,283,039 32.670 29.42 29.37 29.42 29.24 30.19 17,687,959 29.528 -3.12%
2023-07-21 0 33.60 33.60 33.65 33.35 34.05 10,013,044 336,633,987 33.620 30.37 30.37 30.41 30.14 30.78 11,078,567 30.386 -0.30%
2023-07-20 0 33.70 33.65 33.70 33.35 34.05 15,211,503 512,612,631 33.699 30.46 30.41 30.46 30.14 30.78 16,830,212 30.458 1.35%
2023-07-19 0 33.25 33.25 33.30 32.40 33.45 19,393,621 637,041,229 32.848 30.05 30.05 30.10 29.28 30.23 21,457,364 29.689 0.61%
2023-07-18 0 33.05 33.05 33.10 32.60 33.80 24,333,760 806,604,015 33.148 29.87 29.87 29.92 29.46 30.55 26,923,201 29.959 -2.79%
2023-07-14 0 34.00 33.95 34.00 33.70 34.40 20,812,485 707,482,355 33.993 30.73 30.68 30.73 30.46 31.09 23,027,214 30.724 0.74%
2023-07-13 0 33.75 33.70 33.75 33.65 34.40 21,910,389 744,808,737 33.993 30.50 30.46 30.50 30.41 31.09 24,241,950 30.724 0.45%
2023-07-12 0 33.60 33.55 33.60 33.15 33.90 23,188,592 777,999,769 33.551 30.37 30.32 30.37 29.96 30.64 25,656,171 30.324 1.82%
2023-07-11 0 33.00 32.95 33.00 32.85 33.50 11,156,795 368,829,321 33.059 29.83 29.78 29.83 29.69 30.28 12,344,029 29.879 0.46%
2023-07-10 0 32.85 32.85 32.90 32.75 33.50 12,251,341 404,213,630 32.993 29.69 29.69 29.74 29.60 30.28 13,555,049 29.820 0.92%
2023-07-07 0 32.55 32.50 32.55 32.35 32.90 18,026,838 587,977,468 32.617 29.42 29.37 29.42 29.24 29.74 19,945,137 29.480 -0.61%
2023-07-06 0 32.75 32.70 32.75 32.70 33.90 30,028,410 992,782,446 33.061 29.60 29.55 29.60 29.55 30.64 33,223,838 29.882 -3.96%
2023-07-05 0 34.10 34.05 34.10 33.85 35.75 24,943,150 856,249,977 34.328 30.82 30.78 30.82 30.59 32.31 27,597,438 31.026 -3.56%
2023-07-04 0 37.25 37.25 37.30 36.85 37.30 10,980,717 407,263,841 37.089 31.96 31.96 32.00 31.62 32.00 12,798,723 31.821 0.54%
2023-07-03 0 37.05 37.05 37.10 35.70 37.20 12,620,390 464,356,920 36.794 31.79 31.79 31.83 30.63 31.92 14,709,866 31.568 4.07%
2023-06-30 0 35.60 35.60 35.65 35.50 36.35 10,196,081 364,731,350 35.772 30.54 30.54 30.59 30.46 31.19 11,884,180 30.690 -1.25%
2023-06-29 0 36.05 36.05 36.10 35.85 36.55 12,010,884 433,343,332 36.079 30.93 30.93 30.97 30.76 31.36 13,999,448 30.954 -0.69%
2023-06-28 0 36.30 36.30 36.35 35.85 36.40 8,271,874 299,645,292 36.225 31.14 31.14 31.19 30.76 31.23 9,641,395 31.079 0.69%
2023-06-27 0 36.05 36.00 36.05 34.90 36.20 15,088,654 541,391,626 35.881 30.93 30.89 30.93 29.94 31.06 17,586,785 30.784 2.85%
2023-06-26 0 35.05 35.05 35.10 34.95 35.90 16,199,218 570,660,468 35.228 30.07 30.07 30.11 29.99 30.80 18,881,218 30.224 -0.28%
2023-06-23 0 35.15 35.10 35.15 34.50 35.40 18,209,886 635,766,094 34.913 30.16 30.11 30.16 29.60 30.37 21,224,779 29.954 -1.82%
2023-06-21 0 35.80 35.75 35.80 35.70 36.60 22,198,049 800,703,355 36.071 30.71 30.67 30.71 30.63 31.40 25,873,236 30.947 -2.32%
2023-06-20 0 36.65 36.65 36.70 36.60 37.40 12,937,650 475,770,408 36.774 31.44 31.44 31.49 31.40 32.09 15,079,653 31.550 -2.27%
2023-06-19 0 37.50 37.50 37.60 37.25 37.75 6,492,068 243,542,438 37.514 32.17 32.17 32.26 31.96 32.39 7,566,918 32.185 -0.79%
2023-06-16 0 37.80 37.80 37.85 37.30 38.15 17,350,109 656,343,029 37.829 32.43 32.43 32.47 32.00 32.73 20,222,654 32.456 1.34%
2023-06-15 0 37.30 37.30 37.35 36.55 37.45 14,410,688 534,257,831 37.074 32.00 32.00 32.04 31.36 32.13 16,796,572 31.808 1.50%
2023-06-14 0 36.75 36.75 36.80 36.45 37.90 29,911,382 1,107,448,498 37.024 31.53 31.53 31.57 31.27 32.52 34,863,616 31.765 -2.52%
2023-06-13 0 37.70 37.70 37.75 37.25 37.90 11,170,249 420,609,445 37.654 32.34 32.34 32.39 31.96 32.52 13,019,635 32.306 -0.13%
2023-06-12 0 37.75 37.75 37.80 37.40 38.05 8,708,017 329,185,041 37.803 32.39 32.39 32.43 32.09 32.65 10,149,747 32.433 -0.26%
2023-06-09 0 37.85 37.85 37.95 37.80 38.20 7,035,057 266,789,751 37.923 32.47 32.47 32.56 32.43 32.77 8,199,806 32.536 0.26%
2023-06-08 0 37.75 37.75 37.80 37.05 38.10 9,719,803 366,235,264 37.679 32.39 32.39 32.43 31.79 32.69 11,329,048 32.327 1.07%
2023-06-07 0 37.35 37.35 37.40 37.35 37.95 14,320,277 537,580,159 37.540 32.04 32.04 32.09 32.04 32.56 16,691,192 32.207 0.95%
2023-06-06 0 37.00 36.95 37.00 36.60 37.95 9,442,804 351,397,425 37.213 31.74 31.70 31.74 31.40 32.56 11,006,188 31.927 0.68%
2023-06-05 0 36.75 36.70 36.75 36.45 37.25 9,466,044 348,222,725 36.787 31.53 31.49 31.53 31.27 31.96 11,033,276 31.561 -0.14%
2023-06-02 0 36.80 36.80 36.85 35.75 37.10 23,329,492 855,344,294 36.664 31.57 31.57 31.62 30.67 31.83 27,192,005 31.456 3.52%
2023-06-01 0 35.55 35.50 35.55 35.30 36.35 24,987,006 891,066,083 35.661 30.50 30.46 30.50 30.29 31.19 29,123,943 30.596 -2.34%
2023-05-31 0 36.40 36.35 36.40 35.90 36.65 23,201,428 841,624,362 36.275 31.23 31.19 31.23 30.80 31.44 27,042,738 31.122 -0.68%
2023-05-30 0 36.65 36.65 36.70 36.05 36.85 14,644,237 534,228,310 36.480 31.44 31.44 31.49 30.93 31.62 17,068,788 31.299 0.69%
2023-05-29 0 36.40 36.35 36.40 36.25 36.80 16,979,666 619,473,410 36.483 31.23 31.19 31.23 31.10 31.57 19,790,879 31.301 1.11%
2023-05-25 0 36.00 35.95 36.00 35.85 36.65 38,131,283 1,378,013,306 36.139 30.89 30.84 30.89 30.76 31.44 44,444,432 31.005 -3.74%
2023-05-24 0 37.40 37.35 37.40 37.05 38.10 15,194,499 568,794,659 37.434 32.09 32.04 32.09 31.79 32.69 17,710,154 32.117 -2.22%
2023-05-23 0 38.25 38.20 38.25 37.95 39.25 11,615,161 446,500,358 38.441 32.82 32.77 32.82 32.56 33.67 13,538,208 32.981 -1.29%
2023-05-22 0 38.75 38.70 38.75 38.55 39.35 8,920,580 346,694,580 38.865 33.25 33.20 33.25 33.07 33.76 10,397,503 33.344 0.91%
2023-05-19 0 38.40 38.35 38.40 38.20 39.15 10,455,988 402,433,857 38.488 32.95 32.90 32.95 32.77 33.59 12,187,118 33.021 -1.92%
2023-05-18 0 39.15 39.10 39.15 38.95 39.70 4,732,939 185,921,527 39.283 33.59 33.55 33.59 33.42 34.06 5,516,541 33.703 0.77%
2023-05-17 0 38.85 38.80 38.85 38.70 40.20 13,569,572 534,133,836 39.363 33.33 33.29 33.33 33.20 34.49 15,816,198 33.771 -2.88%
2023-05-16 0 40.00 39.95 40.00 39.75 40.60 7,101,297 283,917,767 39.981 34.32 34.28 34.32 34.10 34.83 8,277,013 34.302 0.38%
2023-05-15 0 39.85 39.80 39.85 39.20 40.35 11,817,320 469,684,093 39.745 34.19 34.15 34.19 33.63 34.62 13,773,837 34.100 0.89%
2023-05-12 0 39.50 39.50 39.55 39.45 40.35 9,098,668 360,705,060 39.644 33.89 33.89 33.93 33.85 34.62 10,605,076 34.012 -1.99%
2023-05-11 0 40.30 40.30 40.35 40.00 41.10 11,346,356 458,076,069 40.372 34.58 34.58 34.62 34.32 35.26 13,224,899 34.637 0.62%
2023-05-10 0 40.05 40.00 40.05 39.80 41.05 16,422,536 658,428,402 40.093 34.36 34.32 34.36 34.15 35.22 19,141,509 34.398 -1.84%
2023-05-09 0 40.80 40.80 40.85 40.75 42.20 29,292,335 1,213,581,335 41.430 35.00 35.00 35.05 34.96 36.21 34,142,077 35.545 -1.81%
2023-05-08 0 41.55 41.55 41.60 40.30 41.85 23,137,902 954,779,914 41.265 35.65 35.65 35.69 34.58 35.91 26,968,695 35.403 2.85%
2023-05-05 0 40.40 40.35 40.40 39.35 40.85 27,098,743 1,095,126,396 40.412 34.66 34.62 34.66 33.76 35.05 31,585,306 34.672 2.54%
2023-05-04 0 39.40 39.40 39.45 37.25 39.65 25,089,550 980,743,200 39.090 33.80 33.80 33.85 31.96 34.02 29,243,464 33.537 4.79%
2023-05-03 0 37.60 37.55 37.60 37.20 38.00 9,059,725 339,991,720 37.528 32.26 32.22 32.26 31.92 32.60 10,559,685 32.197 -1.05%
2023-05-02 0 38.00 38.00 38.05 37.60 38.60 11,160,849 424,697,407 38.052 32.60 32.60 32.65 32.26 33.12 13,008,678 32.647 0.93%
2023-04-28 0 37.65 37.65 37.75 37.30 38.60 47,232,261 1,796,059,552 38.026 32.30 32.30 32.39 32.00 33.12 55,052,200 32.625 0.40%
2023-04-27 0 37.50 37.45 37.50 36.80 38.50 57,563,450 2,156,604,781 37.465 32.17 32.13 32.17 31.57 33.03 67,093,857 32.143 -5.18%
2023-04-26 0 39.55 39.55 39.60 38.75 39.85 11,558,224 455,179,792 39.382 33.93 33.93 33.97 33.25 34.19 13,471,844 33.787 0.13%
2023-04-25 0 39.50 39.45 39.50 39.15 40.15 17,784,160 701,688,261 39.456 33.89 33.85 33.89 33.59 34.45 20,728,568 33.851 -0.75%
2023-04-24 0 39.80 39.75 39.80 39.25 40.70 15,052,466 597,894,090 39.721 34.15 34.10 34.15 33.67 34.92 17,544,605 34.079 -1.97%
2023-04-21 0 40.60 40.55 40.60 40.30 41.65 13,387,493 548,042,339 40.937 34.83 34.79 34.83 34.58 35.73 15,603,973 35.122 -1.93%
2023-04-20 0 41.40 41.35 41.40 41.15 42.25 12,790,895 531,601,847 41.561 35.52 35.48 35.52 35.30 36.25 14,908,601 35.657 -0.60%
2023-04-19 0 41.65 41.65 41.70 41.50 42.30 14,033,099 587,783,546 41.886 35.73 35.73 35.78 35.61 36.29 16,356,468 35.936 -0.72%
2023-04-18 0 41.95 41.80 41.95 41.50 43.05 25,116,669 1,059,440,689 42.181 35.99 35.86 35.99 35.61 36.93 29,275,073 36.189 0.24%
2023-04-17 0 41.85 41.80 41.85 39.90 42.35 25,867,845 1,072,145,711 41.447 35.91 35.86 35.91 34.23 36.33 30,150,616 35.560 3.21%
2023-04-14 0 40.55 40.55 40.60 39.80 40.70 13,895,956 561,871,823 40.434 34.79 34.79 34.83 34.15 34.92 16,196,619 34.691 1.88%
2023-04-13 0 39.80 39.75 39.80 38.30 39.80 13,500,578 530,182,655 39.271 34.15 34.10 34.15 32.86 34.15 15,735,781 33.693 1.53%
2023-04-12 0 39.20 39.15 39.20 39.00 39.80 8,373,985 328,427,911 39.220 33.63 33.59 33.63 33.46 34.15 9,760,411 33.649 -0.51%
2023-04-11 0 39.40 39.35 39.40 38.90 39.85 12,196,527 479,007,294 39.274 33.80 33.76 33.80 33.37 34.19 14,215,827 33.695 0.64%
2023-04-06 0 39.15 39.10 39.15 38.90 39.80 10,395,319 408,489,249 39.296 33.59 33.55 33.59 33.37 34.15 12,116,405 33.714 -0.76%
2023-04-04 0 39.45 39.40 39.45 39.25 40.20 18,966,186 749,735,393 39.530 33.85 33.80 33.85 33.67 34.49 22,106,295 33.915 -1.37%
2023-04-03 0 40.00 40.00 40.05 39.45 40.45 10,493,450 418,112,859 39.845 34.32 34.32 34.36 33.85 34.70 12,230,783 34.185 -0.25%
2023-03-31 0 40.10 40.10 40.20 39.95 41.15 23,832,996 966,053,952 40.534 34.40 34.40 34.49 34.28 35.30 27,778,871 34.777 0.38%
2023-03-30 0 39.95 39.95 40.00 39.20 40.05 11,057,522 438,944,876 39.697 34.28 34.28 34.32 33.63 34.36 12,888,244 34.058 0.25%
2023-03-29 0 39.85 39.85 39.90 39.55 40.95 16,285,511 649,976,735 39.911 34.19 34.19 34.23 33.93 35.13 18,981,798 34.242 -0.38%
2023-03-28 0 40.00 39.95 40.00 39.55 40.30 18,477,196 739,376,076 40.016 34.32 34.28 34.32 33.93 34.58 21,536,346 34.332 1.78%
2023-03-27 0 39.30 39.25 39.30 39.20 40.30 14,162,525 560,099,035 39.548 33.72 33.67 33.72 33.63 34.58 16,507,322 33.930 -1.75%
2023-03-24 0 40.00 40.00 40.05 39.80 40.80 19,563,840 783,950,747 40.071 34.32 34.32 34.36 34.15 35.00 22,802,898 34.379 -2.56%
2023-03-23 0 41.05 41.05 41.10 40.15 41.50 17,394,108 711,882,334 40.927 35.22 35.22 35.26 34.45 35.61 20,273,938 35.113 1.11%
2023-03-22 0 40.60 40.60 40.65 40.10 40.85 17,132,514 694,071,658 40.512 34.83 34.83 34.88 34.40 35.05 19,969,033 34.757 2.27%
2023-03-21 0 39.70 39.65 39.70 39.45 40.25 14,570,186 578,956,885 39.736 34.06 34.02 34.06 33.85 34.53 16,982,477 34.091 0.25%
2023-03-20 0 39.60 39.60 39.70 39.30 40.60 14,294,952 568,259,867 39.753 33.97 33.97 34.06 33.72 34.83 16,661,675 34.106 -1.98%
2023-03-17 0 40.40 40.40 40.50 40.15 41.25 18,994,361 769,770,709 40.526 34.66 34.66 34.75 34.45 35.39 22,139,134 34.770 1.13%
2023-03-16 0 39.95 39.95 40.00 39.60 40.45 10,701,837 428,001,000 39.993 34.28 34.28 34.32 33.97 34.70 12,473,671 34.312 -1.72%
2023-03-15 0 40.65 40.60 40.65 39.85 41.25 10,890,064 443,025,164 40.682 34.88 34.83 34.88 34.19 35.39 12,693,061 34.903 3.17%
2023-03-14 0 39.40 39.35 39.40 39.20 40.25 11,612,398 460,568,379 39.662 33.80 33.76 33.80 33.63 34.53 13,534,987 34.028 -1.99%
2023-03-13 0 40.20 40.15 40.20 39.40 40.60 13,717,390 551,243,839 40.186 34.49 34.45 34.49 33.80 34.83 15,988,489 34.478 1.26%
2023-03-10 0 39.70 39.65 39.70 39.15 40.40 21,134,103 842,197,528 39.850 34.06 34.02 34.06 33.59 34.66 24,633,139 34.190 -0.75%
2023-03-09 0 40.00 40.00 40.05 39.90 41.10 28,547,456 1,155,597,224 40.480 34.32 34.32 34.36 34.23 35.26 33,273,873 34.730 -2.20%
2023-03-08 0 40.90 40.90 40.95 40.80 42.15 21,785,584 898,055,507 41.223 35.09 35.09 35.13 35.00 36.16 25,392,482 35.367 -4.55%
2023-03-07 0 42.85 42.85 42.90 42.25 43.90 19,634,489 846,023,885 43.089 36.76 36.76 36.81 36.25 37.66 22,885,244 36.968 0.94%
2023-03-06 0 42.45 42.40 42.45 42.15 45.10 30,844,200 1,316,433,662 42.680 36.42 36.38 36.42 36.16 38.69 35,950,874 36.618 -4.18%
2023-03-03 0 44.30 44.25 44.30 43.70 45.05 17,962,340 794,587,394 44.236 38.01 37.96 38.01 37.49 38.65 20,936,248 37.953 0.91%
2023-03-02 0 43.90 43.90 44.00 43.80 45.10 21,107,405 935,706,663 44.331 37.66 37.66 37.75 37.58 38.69 24,602,021 38.034 -2.98%
2023-03-01 0 45.25 45.25 45.40 42.90 45.65 20,636,557 919,815,456 44.572 38.82 38.82 38.95 36.81 39.17 24,053,218 38.241 6.47%
2023-02-28 0 42.50 42.50 42.75 42.45 43.95 23,457,389 1,003,092,860 42.762 36.46 36.46 36.68 36.42 37.71 27,341,077 36.688 -2.19%
2023-02-27 0 43.45 43.40 43.45 43.10 43.80 8,200,695 355,583,084 43.360 37.28 37.24 37.28 36.98 37.58 9,558,431 37.201 -0.80%
2023-02-24 0 43.80 43.80 43.85 43.60 44.75 12,224,962 537,562,594 43.973 37.58 37.58 37.62 37.41 38.39 14,248,970 37.726 -2.23%
2023-02-23 0 44.80 44.80 44.85 44.45 45.45 12,299,243 552,755,589 44.942 38.44 38.44 38.48 38.14 38.99 14,335,549 38.558 0.56%
2023-02-22 0 44.55 44.55 44.60 44.30 45.95 19,142,684 859,948,402 44.923 38.22 38.22 38.26 38.01 39.42 22,312,014 38.542 -2.09%
2023-02-21 0 45.50 45.45 45.50 45.35 46.50 12,381,524 566,743,835 45.773 39.04 38.99 39.04 38.91 39.89 14,431,453 39.271 -0.55%
2023-02-20 0 45.75 45.65 45.75 43.70 45.95 17,236,046 778,742,043 45.181 39.25 39.17 39.25 37.49 39.42 20,089,706 38.763 4.10%
2023-02-17 0 43.95 43.95 44.00 43.80 44.85 10,089,129 446,282,678 44.234 37.71 37.71 37.75 37.58 38.48 11,759,521 37.951 -1.68%
2023-02-16 0 44.70 44.65 44.70 44.40 45.60 13,361,103 601,604,164 45.027 38.35 38.31 38.35 38.09 39.12 15,573,214 38.631 0.34%
2023-02-15 0 44.55 44.50 44.55 44.25 46.20 17,677,805 789,514,141 44.661 38.22 38.18 38.22 37.96 39.64 20,604,605 38.317 -2.62%
2023-02-14 0 45.75 45.70 45.75 45.40 46.30 11,634,003 531,515,436 45.686 39.25 39.21 39.25 38.95 39.72 13,560,169 39.197 0.77%
2023-02-13 0 45.40 45.40 45.45 45.10 45.95 20,377,150 926,489,042 45.467 38.95 38.95 38.99 38.69 39.42 23,750,863 39.009 -2.05%
2023-02-10 0 46.35 46.30 46.35 45.90 47.10 12,216,904 565,718,125 46.306 39.77 39.72 39.77 39.38 40.41 14,239,578 39.729 -1.17%
2023-02-09 0 46.90 46.85 46.90 46.35 47.25 14,282,647 669,684,494 46.888 40.24 40.20 40.24 39.77 40.54 16,647,332 40.228 0.00%
2023-02-08 0 46.90 46.85 46.90 46.40 47.50 17,492,158 819,531,099 46.851 40.24 40.20 40.24 39.81 40.75 20,388,221 40.196 1.41%
2023-02-07 0 46.25 46.25 46.30 46.00 47.25 13,991,069 650,916,251 46.524 39.68 39.68 39.72 39.47 40.54 16,307,480 39.915 -0.32%
2023-02-06 0 46.40 46.35 46.40 45.85 47.15 27,370,536 1,265,977,159 46.253 39.81 39.77 39.81 39.34 40.45 31,902,098 39.683 -3.63%
2023-02-03 0 48.15 48.15 48.20 47.85 50.05 42,585,361 2,061,020,574 48.397 41.31 41.31 41.35 41.05 42.94 49,635,943 41.523 -3.80%
2023-02-02 0 50.05 50.00 50.05 49.40 51.00 20,500,300 1,024,074,960 49.954 42.94 42.90 42.94 42.38 43.76 23,894,402 42.858 -1.38%
2023-02-01 0 50.75 50.65 50.75 49.25 51.40 30,174,403 1,515,309,961 50.218 43.54 43.46 43.54 42.25 44.10 35,170,183 43.085 -0.20%
2023-01-31 0 50.85 50.80 50.85 50.30 52.70 33,051,702 1,687,097,406 51.044 43.63 43.58 43.63 43.16 45.21 38,523,858 43.794 -1.74%
2023-01-30 0 51.75 51.70 51.75 51.40 53.00 44,171,267 2,301,810,356 52.111 44.40 44.36 44.40 44.10 45.47 51,484,417 44.709 -1.80%
2023-01-27 0 52.70 52.65 52.70 52.30 53.45 17,973,868 947,266,247 52.702 45.21 45.17 45.21 44.87 45.86 20,949,685 45.216 -0.47%
2023-01-26 0 52.95 52.90 52.95 51.60 52.95 26,975,948 1,417,271,111 52.538 45.43 45.39 45.43 44.27 45.43 31,442,181 45.075 4.54%
2023-01-20 0 50.65 50.60 50.65 49.60 50.80 22,992,042 1,152,675,738 50.134 43.46 43.41 43.46 42.55 43.58 26,798,685 43.012 2.01%
2023-01-19 0 49.65 49.60 49.65 48.50 49.80 31,172,729 1,535,862,548 49.269 42.60 42.55 42.60 41.61 42.73 36,333,796 42.271 1.95%
2023-01-18 0 48.70 48.70 48.75 48.45 49.75 24,853,643 1,213,583,496 48.829 41.78 41.78 41.83 41.57 42.68 28,968,500 41.893 -1.62%
2023-01-17 0 49.50 49.40 49.50 48.35 49.60 19,794,973 971,777,150 49.092 42.47 42.38 42.47 41.48 42.55 23,072,298 42.119 1.23%
2023-01-16 0 48.90 48.85 48.90 48.50 50.20 33,742,524 1,658,551,261 49.153 41.95 41.91 41.95 41.61 43.07 39,329,055 42.171 2.09%
2023-01-13 0 47.90 47.85 47.90 47.15 48.20 14,874,078 708,359,097 47.624 41.10 41.05 41.10 40.45 41.35 17,336,683 40.859 1.70%
2023-01-12 0 47.10 47.05 47.10 46.40 47.40 17,291,320 811,887,110 46.953 40.41 40.37 40.41 39.81 40.67 20,154,132 40.284 1.07%
2023-01-11 0 46.60 46.50 46.60 46.15 47.40 18,957,373 886,766,689 46.777 39.98 39.89 39.98 39.59 40.67 22,096,022 40.132 0.76%
2023-01-10 0 46.25 46.20 46.25 46.15 47.15 16,136,987 749,042,147 46.418 39.68 39.64 39.68 39.59 40.45 18,808,683 39.824 -1.28%
2023-01-09 0 46.85 46.80 46.85 45.75 46.95 21,439,809 999,740,934 46.630 40.20 40.15 40.20 39.25 40.28 24,989,459 40.007 2.07%
2023-01-06 0 45.90 45.85 45.90 45.00 46.25 21,056,180 959,752,852 45.581 39.38 39.34 39.38 38.61 39.68 24,542,315 39.106 0.44%
2023-01-05 0 45.70 45.65 45.70 45.40 46.70 24,865,039 1,139,431,704 45.825 39.21 39.17 39.21 38.95 40.07 28,981,782 39.315 -0.98%
2023-01-04 0 46.15 46.10 46.15 44.50 46.20 27,381,100 1,245,635,778 45.493 39.59 39.55 39.59 38.18 39.64 31,914,411 39.031 3.71%
2023-01-03 0 44.50 44.45 44.50 42.10 44.55 23,141,477 1,012,017,872 43.732 38.18 38.14 38.18 36.12 38.22 26,972,861 37.520 1.95%
2022-12-30 0 43.65 43.60 43.65 43.35 44.00 21,869,526 955,623,546 43.697 37.45 37.41 37.45 37.19 37.75 25,490,322 37.490 1.04%
2022-12-29 0 43.20 43.15 43.20 41.80 43.20 16,712,813 716,020,890 42.843 37.06 37.02 37.06 35.86 37.06 19,479,845 36.757 -0.23%
2022-12-28 0 43.30 43.30 43.35 42.00 43.95 22,847,460 986,792,038 43.190 37.15 37.15 37.19 36.03 37.71 26,630,166 37.055 3.96%
2022-12-23 0 41.65 41.60 41.65 41.00 42.30 16,844,582 700,272,857 41.573 35.73 35.69 35.73 35.18 36.29 19,633,430 35.667 -1.30%
2022-12-22 0 42.20 42.15 42.20 41.85 42.65 9,876,574 416,389,301 42.159 36.21 36.16 36.21 35.91 36.59 11,511,774 36.171 0.72%
2022-12-21 0 41.90 41.70 41.90 41.25 41.90 12,701,788 528,305,737 41.593 35.95 35.78 35.95 35.39 35.95 14,804,741 35.685 1.58%
2022-12-20 0 41.25 41.20 41.25 40.70 41.90 27,547,107 1,132,405,735 41.108 35.39 35.35 35.39 34.92 35.95 32,107,903 35.269 -2.02%
2022-12-19 0 42.10 42.05 42.10 41.70 42.95 17,489,113 737,887,088 42.191 36.12 36.08 36.12 35.78 36.85 20,384,672 36.198 -0.94%
2022-12-16 0 42.50 42.45 42.50 41.50 42.75 26,392,588 1,118,077,754 42.363 36.46 36.42 36.46 35.61 36.68 30,762,238 36.346 2.41%
2022-12-15 0 41.50 41.50 41.55 41.00 42.50 16,008,751 663,848,557 41.468 35.61 35.61 35.65 35.18 36.46 18,659,216 35.578 -1.89%
2022-12-14 0 42.30 42.25 42.30 41.45 42.60 31,990,371 1,347,173,711 42.112 36.29 36.25 36.29 35.56 36.55 37,286,809 36.130 3.05%
2022-12-13 0 41.05 41.00 41.05 40.60 41.55 15,534,884 639,174,415 41.145 35.22 35.18 35.22 34.83 35.65 18,106,894 35.300 -0.48%
2022-12-12 0 41.25 41.20 41.25 40.90 42.15 18,347,894 759,666,932 41.404 35.39 35.35 35.39 35.09 36.16 21,385,636 35.522 -2.48%
2022-12-09 0 42.30 42.25 42.30 41.00 42.45 32,265,901 1,350,647,963 41.860 36.29 36.25 36.29 35.18 36.42 37,607,957 35.914 4.96%
2022-12-08 0 40.30 40.30 40.35 39.55 40.55 15,060,288 606,264,170 40.256 34.58 34.58 34.62 33.93 34.79 17,553,722 34.538 2.94%
2022-12-07 0 39.15 39.15 39.20 39.05 41.45 24,117,437 963,952,630 39.969 33.59 33.59 33.63 33.50 35.56 28,110,405 34.292 -4.28%
2022-12-06 0 40.90 40.85 40.90 40.00 41.30 27,567,057 1,120,269,606 40.638 35.09 35.05 35.09 34.32 35.43 32,131,156 34.866 -2.39%
2022-12-05 0 41.90 41.85 41.90 39.45 41.95 43,226,347 1,770,304,055 40.954 35.95 35.91 35.95 33.85 35.99 50,383,053 35.137 8.83%
2022-12-02 0 38.50 38.50 38.55 38.05 39.60 15,404,897 593,724,082 38.541 33.03 33.03 33.07 32.65 33.97 17,955,386 33.067 -1.41%
2022-12-01 0 39.05 39.00 39.05 38.90 40.60 28,927,496 1,143,681,406 39.536 33.50 33.46 33.50 33.37 34.83 33,716,834 33.920 -0.38%
2022-11-30 0 39.20 39.20 39.25 37.80 39.30 43,074,269 1,667,708,725 38.717 33.63 33.63 33.67 32.43 33.72 50,205,797 33.217 2.35%
2022-11-29 0 38.30 38.25 38.30 36.00 38.60 49,131,975 1,848,109,807 37.615 32.86 32.82 32.86 30.89 33.12 57,266,438 32.272 9.43%
2022-11-28 0 35.00 35.00 35.05 33.35 35.30 25,539,740 878,079,475 34.381 30.03 30.03 30.07 28.61 30.29 29,768,189 29.497 -3.45%
2022-11-25 0 36.25 36.20 36.25 35.10 36.25 18,506,862 662,354,554 35.790 31.10 31.06 31.10 30.11 31.10 21,570,923 30.706 2.26%
2022-11-24 0 35.45 35.45 35.50 34.80 35.65 18,170,633 638,708,203 35.151 30.41 30.41 30.46 29.86 30.59 21,179,027 30.158 2.01%
2022-11-23 0 34.75 34.70 34.75 34.35 35.10 11,983,526 416,287,647 34.738 29.81 29.77 29.81 29.47 30.11 13,967,561 29.804 0.58%
2022-11-22 0 34.55 34.55 34.60 34.00 35.10 17,224,774 595,635,257 34.580 29.64 29.64 29.69 29.17 30.11 20,076,568 29.668 0.73%
2022-11-21 0 34.30 34.25 34.30 33.10 34.55 19,306,118 655,004,294 33.927 29.43 29.38 29.43 28.40 29.64 22,502,507 29.108 -0.72%
2022-11-18 0 34.55 34.50 34.55 34.25 35.80 24,377,339 847,230,460 34.755 29.64 29.60 29.64 29.38 30.71 28,413,337 29.818 -2.54%
2022-11-17 0 35.45 35.45 35.50 34.70 37.15 50,766,127 1,801,224,897 35.481 30.41 30.41 30.46 29.77 31.87 59,171,146 30.441 -4.83%
2022-11-16 0 37.25 37.25 37.30 36.30 37.75 49,697,716 1,851,831,081 37.262 31.96 31.96 32.00 31.14 32.39 57,925,845 31.969 0.95%
2022-11-15 0 36.90 36.85 36.90 36.15 37.30 42,384,725 1,559,130,665 36.785 31.66 31.62 31.66 31.02 32.00 49,402,089 31.560 2.64%
2022-11-14 0 35.95 35.95 36.00 35.30 37.40 92,534,231 3,356,488,240 36.273 30.84 30.84 30.89 30.29 32.09 107,854,524 31.121 7.47%
2022-11-11 0 33.45 33.40 33.45 30.95 33.55 43,383,316 1,413,970,660 32.593 28.70 28.66 28.70 26.55 28.78 50,566,011 27.963 13.97%
2022-11-10 0 29.35 29.35 29.40 29.10 30.10 12,669,675 372,711,264 29.418 25.18 25.18 25.22 24.97 25.82 14,767,311 25.239 -2.81%
2022-11-09 0 30.20 30.15 30.20 29.80 30.80 12,211,934 369,210,483 30.234 25.91 25.87 25.91 25.57 26.42 14,233,785 25.939 0.00%
2022-11-08 0 30.20 30.15 30.20 29.75 30.70 12,708,375 382,244,770 30.078 25.91 25.87 25.91 25.52 26.34 14,812,418 25.806 -0.33%
2022-11-07 0 30.30 30.25 30.30 28.75 30.60 28,975,615 871,518,712 30.078 26.00 25.95 26.00 24.67 26.25 33,772,920 25.805 3.24%
2022-11-04 0 29.35 29.35 29.40 27.80 29.90 22,364,674 656,336,840 29.347 25.18 25.18 25.22 23.85 25.65 26,067,448 25.178 5.58%
2022-11-03 0 27.80 27.80 27.85 27.20 28.60 17,995,945 502,524,984 27.924 23.85 23.85 23.89 23.34 24.54 20,975,417 23.958 -2.46%
2022-11-02 0 28.50 28.45 28.55 27.75 29.00 18,093,241 514,026,599 28.410 24.45 24.41 24.49 23.81 24.88 21,088,822 24.374 1.60%
2022-11-01 0 28.05 28.05 28.10 25.75 28.45 43,103,488 1,186,469,722 27.526 24.07 24.07 24.11 22.09 24.41 50,239,853 23.616 8.72%
2022-10-31 0 25.80 25.75 25.80 25.40 26.55 38,801,443 1,007,481,105 25.965 22.14 22.09 22.14 21.79 22.78 45,225,546 22.277 -3.19%
2022-10-28 0 26.65 26.65 26.70 26.45 27.80 33,420,612 902,816,384 27.014 22.86 22.86 22.91 22.69 23.85 38,953,846 23.177 -4.31%
2022-10-27 0 27.85 27.85 27.90 27.75 28.95 29,925,084 845,107,898 28.241 23.89 23.89 23.94 23.81 24.84 34,879,586 24.229 -0.54%
2022-10-26 0 28.00 27.95 28.00 27.70 28.55 23,359,943 657,149,817 28.132 24.02 23.98 24.02 23.77 24.49 27,227,497 24.136 -1.58%
2022-10-25 0 28.45 28.35 28.45 27.50 28.50 28,492,472 801,832,346 28.142 24.41 24.32 24.41 23.59 24.45 33,209,786 24.144 2.52%
2022-10-24 0 27.75 27.75 27.80 27.60 29.70 55,911,990 1,585,210,658 28.352 23.81 23.81 23.85 23.68 25.48 65,168,976 24.325 -7.96%
2022-10-21 0 30.15 30.10 30.15 29.90 30.45 18,768,394 566,702,510 30.195 25.87 25.82 25.87 25.65 26.12 21,875,755 25.906 -0.82%
2022-10-20 0 30.40 30.35 30.40 30.00 31.00 17,551,205 533,533,154 30.399 26.08 26.04 26.08 25.74 26.60 20,457,044 26.081 -3.18%
2022-10-19 0 31.40 31.30 31.40 31.25 32.20 10,638,256 335,755,919 31.561 26.94 26.85 26.94 26.81 27.63 12,399,563 27.078 -0.79%
2022-10-18 0 31.65 31.60 31.65 31.35 31.95 22,320,385 705,245,662 31.597 27.15 27.11 27.15 26.90 27.41 26,015,827 27.108 0.96%
2022-10-17 0 31.35 31.35 31.45 30.40 31.80 31,030,143 969,224,929 31.235 26.90 26.90 26.98 26.08 27.28 36,167,603 26.798 2.28%
2022-10-14 0 30.65 30.60 30.65 30.10 31.35 47,420,808 1,457,803,933 30.742 26.30 26.25 26.30 25.82 26.90 55,271,964 26.375 1.83%
2022-10-13 0 30.10 30.10 30.15 29.60 30.70 71,747,739 2,160,827,353 30.117 25.82 25.82 25.87 25.40 26.34 83,626,547 25.839 -3.99%
2022-10-12 0 31.35 31.30 31.35 31.15 32.80 66,501,645 2,108,978,260 31.713 26.90 26.85 26.90 26.73 28.14 77,511,891 27.208 -5.43%
2022-10-11 0 33.15 33.10 33.15 33.00 34.30 33,308,957 1,115,660,473 33.494 28.44 28.40 28.44 28.31 29.43 38,823,705 28.737 -3.63%
2022-10-10 0 34.40 34.40 34.45 34.35 36.75 32,666,800 1,144,970,677 35.050 29.51 29.51 29.56 29.47 31.53 38,075,230 30.071 -7.77%
2022-10-07 0 37.30 37.30 37.35 37.10 37.80 6,122,801 229,224,521 37.438 32.00 32.00 32.04 31.83 32.43 7,136,513 32.120 -1.06%
2022-10-06 0 37.70 37.70 37.75 37.25 38.75 7,148,895 270,330,203 37.814 32.34 32.34 32.39 31.96 33.25 8,332,491 32.443 -0.66%
2022-10-05 0 37.95 37.95 38.00 36.40 38.45 16,275,116 613,408,114 37.690 32.56 32.56 32.60 31.23 32.99 18,969,681 32.336 6.60%
2022-10-03 0 35.60 35.55 35.60 35.30 36.70 9,203,870 330,462,693 35.905 30.54 30.50 30.54 30.29 31.49 10,727,695 30.805 -2.47%
2022-09-30 0 36.50 36.45 36.50 35.50 37.20 20,848,130 763,005,033 36.598 31.32 31.27 31.32 30.46 31.92 24,299,820 31.400 1.81%
2022-09-29 0 35.85 35.85 35.90 35.65 37.40 20,802,481 757,057,219 36.393 30.76 30.76 30.80 30.59 32.09 24,246,613 31.223 -0.55%
2022-09-28 0 36.05 36.05 36.10 36.00 36.95 14,886,756 542,502,578 36.442 30.93 30.93 30.97 30.89 31.70 17,351,460 31.266 -2.96%
2022-09-27 0 37.15 37.10 37.15 36.75 37.75 12,156,894 451,348,116 37.127 31.87 31.83 31.87 31.53 32.39 14,169,632 31.853 -0.80%
2022-09-26 0 37.45 37.40 37.45 37.30 38.10 12,774,205 479,808,786 37.561 32.13 32.09 32.13 32.00 32.69 14,889,147 32.225 -1.83%
2022-09-23 0 38.15 38.15 38.20 38.00 38.90 6,863,050 262,874,318 38.303 32.73 32.73 32.77 32.60 33.37 7,999,321 32.862 -0.52%
2022-09-22 0 38.35 38.30 38.35 37.90 38.65 9,988,780 382,784,787 38.322 32.90 32.86 32.90 32.52 33.16 11,642,558 32.878 -1.54%
2022-09-21 0 38.95 38.90 38.95 38.25 39.35 13,159,374 510,293,661 38.778 33.42 33.37 33.42 32.82 33.76 15,338,086 33.270 -0.38%
2022-09-20 0 39.10 39.05 39.10 38.75 40.05 13,781,149 538,427,603 39.070 33.55 33.50 33.55 33.25 34.36 16,062,805 33.520 -1.64%
2022-09-19 0 39.75 39.75 39.80 39.45 40.45 10,908,642 433,929,379 39.779 34.10 34.10 34.15 33.85 34.70 12,714,715 34.128 -0.75%
2022-09-16 0 40.05 40.00 40.05 39.90 40.75 19,120,721 768,639,273 40.199 34.36 34.32 34.36 34.23 34.96 22,286,415 34.489 -2.67%
2022-09-15 0 41.15 41.15 41.20 39.35 41.65 28,555,667 1,170,920,153 41.005 35.30 35.30 35.35 33.76 35.73 33,283,444 35.180 4.57%
2022-09-14 0 39.35 39.35 39.40 39.15 40.15 17,065,558 675,412,766 39.578 33.76 33.76 33.80 33.59 34.45 19,890,992 33.956 -1.87%
2022-09-13 0 40.10 40.05 40.10 39.05 40.80 21,428,650 863,040,942 40.275 34.40 34.36 34.40 33.50 35.00 24,976,453 34.554 1.13%
2022-09-09 0 39.65 39.60 39.65 38.00 39.85 24,701,762 973,813,273 39.423 34.02 33.97 34.02 32.60 34.19 28,791,473 33.823 4.34%
2022-09-08 0 38.00 37.95 38.00 37.80 38.30 13,766,069 523,715,636 38.044 32.60 32.56 32.60 32.43 32.86 16,045,228 32.640 -0.91%
2022-09-07 0 38.35 38.30 38.35 37.70 38.45 21,362,408 813,617,691 38.086 32.90 32.86 32.90 32.34 32.99 24,899,243 32.676 -0.90%
2022-09-06 0 38.70 38.70 38.75 38.55 40.15 19,340,718 751,835,707 38.873 33.20 33.20 33.25 33.07 34.45 22,542,835 33.351 -2.40%
2022-09-05 0 39.65 39.65 39.70 39.25 40.30 12,035,496 477,829,070 39.702 34.02 34.02 34.06 33.67 34.58 14,028,135 34.062 -1.25%
2022-09-02 0 40.15 40.15 40.20 39.80 40.60 14,005,791 562,263,732 40.145 34.45 34.45 34.49 34.15 34.83 16,324,639 34.443 0.38%
2022-09-01 0 40.00 40.00 40.05 39.75 40.55 19,937,797 801,090,905 40.180 34.32 34.32 34.36 34.10 34.79 23,238,769 34.472 -0.74%
2022-08-31 0 40.30 40.30 40.35 38.95 40.90 36,485,695 1,466,817,858 40.203 34.58 34.58 34.62 33.42 35.09 42,526,395 34.492 1.13%
2022-08-30 0 39.85 39.80 39.85 39.10 39.95 10,162,541 402,557,291 39.612 34.19 34.15 34.19 33.55 34.28 11,845,087 33.985 0.00%
2022-08-29 0 39.85 39.80 39.85 39.30 39.95 9,074,673 359,624,240 39.629 34.19 34.15 34.19 33.72 34.28 10,577,108 34.000 -1.85%
2022-08-26 0 40.60 40.55 40.60 39.80 40.60 12,261,726 493,573,644 40.253 34.83 34.79 34.83 34.15 34.83 14,291,821 34.535 1.50%
2022-08-25 0 40.00 39.95 40.00 38.75 40.10 7,152,522 282,970,560 39.562 34.32 34.28 34.32 33.25 34.40 8,336,719 33.943 2.96%
2022-08-24 0 38.85 38.80 38.85 38.35 39.45 17,788,681 689,171,046 38.742 33.33 33.29 33.33 32.90 33.85 20,733,838 33.239 -0.64%
2022-08-23 0 39.10 39.05 39.10 38.80 40.10 17,580,698 688,667,660 39.172 33.55 33.50 33.55 33.29 34.40 20,491,420 33.608 -2.62%
2022-08-22 0 40.15 40.15 40.20 39.75 40.60 12,438,892 500,389,263 40.228 34.45 34.45 34.49 34.10 34.83 14,498,319 34.514 -0.74%
2022-08-19 0 40.45 40.40 40.45 39.95 40.85 10,095,139 408,587,964 40.474 34.70 34.66 34.70 34.28 35.05 11,766,526 34.725 0.37%
2022-08-18 0 40.30 40.30 40.35 40.05 41.30 12,755,950 514,807,059 40.358 34.58 34.58 34.62 34.36 35.43 14,867,870 34.625 -2.07%
2022-08-17 0 41.15 41.10 41.15 40.65 41.60 7,482,586 308,103,730 41.176 35.30 35.26 35.30 34.88 35.69 8,721,429 35.327 0.12%
2022-08-16 0 41.10 41.00 41.10 40.45 41.70 11,919,935 490,608,894 41.159 35.26 35.18 35.26 34.70 35.78 13,893,441 35.312 0.86%
2022-08-15 0 40.75 40.75 40.80 40.55 41.50 8,837,891 360,795,936 40.824 34.96 34.96 35.00 34.79 35.61 10,301,123 35.025 -2.16%
2022-08-12 0 41.65 41.65 41.70 40.90 41.80 6,080,541 252,330,791 41.498 35.73 35.73 35.78 35.09 35.86 7,087,257 35.603 0.12%
2022-08-11 0 41.60 41.55 41.60 39.95 41.65 16,350,361 672,248,499 41.115 35.69 35.65 35.69 34.28 35.73 19,057,384 35.275 4.52%
2022-08-10 0 39.80 39.75 39.80 39.35 40.80 16,255,704 647,174,600 39.812 34.15 34.10 34.15 33.76 35.00 18,947,056 34.157 -1.97%
2022-08-09 0 40.60 40.55 40.60 40.45 41.30 10,791,975 440,410,622 40.809 34.83 34.79 34.83 34.70 35.43 12,578,732 35.012 -0.98%
2022-08-08 0 41.00 41.00 41.05 40.55 41.50 8,622,925 353,619,286 41.009 35.18 35.18 35.22 34.79 35.61 10,050,567 35.184 -0.12%
2022-08-05 0 41.05 41.05 41.10 40.30 41.40 18,188,003 742,479,448 40.823 35.22 35.22 35.26 34.58 35.52 21,199,273 35.024 0.98%
2022-08-04 0 40.65 40.60 40.65 40.10 40.75 15,228,131 616,684,250 40.496 34.88 34.83 34.88 34.40 34.96 17,749,354 34.744 1.12%
2022-08-03 0 40.20 40.20 40.25 39.85 40.85 19,017,552 764,135,425 40.181 34.49 34.49 34.53 34.19 35.05 22,166,165 34.473 -0.99%
2022-08-02 0 40.60 40.55 40.60 40.05 41.15 22,092,251 894,314,806 40.481 34.83 34.79 34.83 34.36 35.30 25,749,922 34.731 -2.87%
2022-08-01 0 41.80 41.80 41.85 41.25 42.30 13,857,333 578,387,539 41.739 35.86 35.86 35.91 35.39 36.29 16,151,602 35.810 -1.42%
2022-07-29 0 42.40 42.40 42.45 41.95 43.75 25,055,103 1,065,582,573 42.530 36.38 36.38 36.42 35.99 37.54 29,203,314 36.488 -1.51%
2022-07-28 0 43.05 43.00 43.05 42.90 44.00 23,383,346 1,010,720,298 43.224 36.93 36.89 36.93 36.81 37.75 27,254,775 37.084 -2.05%
2022-07-27 0 43.95 43.95 44.00 43.75 44.30 10,889,683 478,459,986 43.937 37.71 37.71 37.75 37.54 38.01 12,692,617 37.696 -1.12%
2022-07-26 0 44.45 44.40 44.45 43.50 44.65 15,981,682 707,191,342 44.250 38.14 38.09 38.14 37.32 38.31 18,627,666 37.965 3.01%
2022-07-25 0 43.15 43.15 43.20 42.75 43.75 14,759,578 640,052,548 43.365 37.02 37.02 37.06 36.68 37.54 17,203,226 37.205 0.70%
2022-07-22 0 42.85 42.80 42.85 42.35 43.55 12,247,533 524,918,626 42.859 36.76 36.72 36.76 36.33 37.36 14,275,278 36.771 1.54%
2022-07-21 0 42.20 42.15 42.20 42.10 43.15 13,202,677 561,867,645 42.557 36.21 36.16 36.21 36.12 37.02 15,388,559 36.512 -2.31%
2022-07-20 0 43.20 43.10 43.20 42.90 43.45 15,303,059 660,063,805 43.133 37.06 36.98 37.06 36.81 37.28 17,836,687 37.006 1.53%
2022-07-19 0 42.55 42.55 42.60 41.90 42.90 12,197,051 518,868,772 42.541 36.51 36.51 36.55 35.95 36.81 14,216,438 36.498 -0.47%
2022-07-18 0 42.75 42.70 42.75 41.55 43.00 30,564,605 1,296,570,543 42.421 36.68 36.63 36.68 35.65 36.89 35,624,989 36.395 3.39%
2022-07-15 0 41.35 41.30 41.35 41.05 42.65 40,336,741 1,677,482,122 41.587 35.48 35.43 35.48 35.22 36.59 47,015,034 35.680 -1.55%
2022-07-14 0 42.00 41.95 42.00 40.15 43.55 78,260,656 3,262,985,356 41.694 36.03 35.99 36.03 34.45 37.36 91,217,766 35.771 -4.00%
2022-07-13 0 43.75 43.70 43.75 43.65 47.20 50,278,747 2,245,326,787 44.658 37.54 37.49 37.54 37.45 40.50 58,603,073 38.314 -6.91%
2022-07-12 0 47.00 47.00 47.05 47.00 48.00 8,065,112 381,491,162 47.301 40.32 40.32 40.37 40.32 41.18 9,400,400 40.582 -1.26%
2022-07-11 0 47.60 47.55 47.60 47.10 48.45 10,486,847 498,407,606 47.527 40.84 40.80 40.84 40.41 41.57 12,223,086 40.776 -2.36%
2022-07-08 0 48.75 48.65 48.75 48.10 49.20 10,887,080 527,904,459 48.489 41.83 41.74 41.83 41.27 42.21 12,689,583 41.601 0.31%
2022-07-07 0 48.60 48.55 48.60 47.85 48.70 12,173,753 591,957,429 48.626 41.70 41.65 41.70 41.05 41.78 14,189,282 41.719 0.28%
2022-07-06 0 50.25 50.20 50.25 49.30 51.50 20,078,725 1,006,837,418 50.145 41.58 41.54 41.58 40.80 42.62 24,264,205 41.495 -2.33%
2022-07-05 0 51.45 51.40 51.45 51.10 52.40 10,832,367 558,054,094 51.517 42.58 42.53 42.58 42.29 43.36 13,090,412 42.631 -0.58%
2022-07-04 0 51.75 51.70 51.75 51.00 52.00 17,893,998 922,160,492 51.535 42.82 42.78 42.82 42.20 43.03 21,624,064 42.645 -1.43%
2022-06-30 0 52.50 52.45 52.50 50.75 53.00 32,310,325 1,692,982,173 52.398 43.44 43.40 43.44 42.00 43.86 39,045,525 43.359 2.94%
2022-06-29 0 51.00 50.95 51.00 50.80 52.00 15,162,112 778,780,147 51.364 42.20 42.16 42.20 42.04 43.03 18,322,707 42.504 -0.78%
2022-06-28 0 51.40 51.35 51.40 50.75 51.80 11,568,765 593,474,562 51.300 42.53 42.49 42.53 42.00 42.86 13,980,314 42.451 0.00%
2022-06-27 0 51.40 51.40 51.45 49.80 51.80 19,180,990 981,044,868 51.147 42.53 42.53 42.58 41.21 42.86 23,179,334 42.324 3.63%
2022-06-24 0 49.60 49.60 49.70 49.30 50.45 18,668,324 928,473,608 49.735 41.04 41.04 41.13 40.80 41.75 22,559,801 41.156 0.20%
2022-06-23 0 49.50 49.45 49.50 48.70 49.85 12,966,234 639,907,069 49.352 40.96 40.92 40.96 40.30 41.25 15,669,091 40.839 2.17%
2022-06-22 0 48.45 48.45 48.50 48.25 50.10 17,121,305 837,845,048 48.936 40.09 40.09 40.13 39.93 41.46 20,690,301 40.495 -2.22%
2022-06-21 0 49.55 49.50 49.55 48.55 50.00 14,302,371 707,285,900 49.452 41.00 40.96 41.00 40.18 41.38 17,283,750 40.922 1.64%
2022-06-20 0 48.75 48.70 48.75 48.00 48.90 9,868,034 478,501,555 48.490 40.34 40.30 40.34 39.72 40.46 11,925,060 40.126 1.04%
2022-06-17 0 48.25 48.25 48.30 47.70 48.75 15,433,464 745,228,710 48.287 39.93 39.93 39.97 39.47 40.34 18,650,624 39.957 0.21%
2022-06-16 0 48.15 48.10 48.15 47.60 49.50 13,404,147 650,834,003 48.555 39.84 39.80 39.84 39.39 40.96 16,198,288 40.179 -1.33%
2022-06-15 0 48.80 48.75 48.80 46.75 49.35 21,706,180 1,055,103,884 48.609 40.38 40.34 40.38 38.69 40.84 26,230,909 40.224 3.94%
2022-06-14 0 46.95 46.95 47.00 45.85 47.55 16,444,279 767,284,326 46.660 38.85 38.85 38.89 37.94 39.35 19,872,146 38.611 -0.32%
2022-06-13 0 47.10 47.10 47.15 46.60 47.80 21,993,315 1,037,991,260 47.196 38.98 38.98 39.02 38.56 39.55 26,577,898 39.055 -3.68%
2022-06-10 0 48.90 48.85 48.90 48.30 49.50 19,891,669 971,961,148 48.863 40.46 40.42 40.46 39.97 40.96 24,038,157 40.434 -1.71%
2022-06-09 0 49.75 49.75 49.80 49.10 50.60 21,508,866 1,073,804,322 49.924 41.17 41.17 41.21 40.63 41.87 25,992,464 41.312 0.30%
2022-06-08 0 49.60 49.55 49.60 48.40 49.65 21,691,555 1,066,384,645 49.161 41.04 41.00 41.04 40.05 41.09 26,213,235 40.681 1.54%
2022-06-07 0 48.85 48.85 48.90 48.30 49.15 10,898,732 530,791,904 48.702 40.42 40.42 40.46 39.97 40.67 13,170,611 40.301 -0.31%
2022-06-06 0 49.00 49.00 49.05 47.70 49.15 13,662,651 661,562,615 48.421 40.55 40.55 40.59 39.47 40.67 16,510,678 40.069 0.51%
2022-06-02 0 48.75 48.70 48.75 48.15 48.95 12,286,509 595,697,008 48.484 40.34 40.30 40.34 39.84 40.51 14,847,675 40.121 -1.52%
2022-06-01 0 49.50 49.45 49.50 48.90 49.90 21,740,876 1,074,641,411 49.430 40.96 40.92 40.96 40.46 41.29 26,272,838 40.903 -1.00%
2022-05-31 0 50.00 49.85 50.00 48.25 50.00 38,690,273 1,916,436,793 49.533 41.38 41.25 41.38 39.93 41.38 46,755,396 40.989 3.20%
2022-05-30 0 48.45 48.40 48.45 47.95 48.80 17,080,644 826,451,513 48.385 40.09 40.05 40.09 39.68 40.38 20,641,164 40.039 0.73%
2022-05-27 0 48.10 48.00 48.10 47.30 48.40 22,429,387 1,072,478,662 47.816 39.80 39.72 39.80 39.14 40.05 27,104,871 39.568 2.45%
2022-05-26 0 46.95 46.90 46.95 46.15 47.95 15,713,279 735,560,321 46.811 38.85 38.81 38.85 38.19 39.68 18,988,767 38.737 -1.16%
2022-05-25 0 47.50 47.50 47.55 47.35 48.35 16,195,794 773,246,245 47.744 39.31 39.31 39.35 39.18 40.01 19,571,864 39.508 -0.73%
2022-05-24 0 47.85 47.80 47.85 47.50 49.05 18,625,114 895,680,551 48.090 39.60 39.55 39.60 39.31 40.59 22,507,584 39.795 -1.54%
2022-05-23 0 48.60 48.50 48.60 48.05 49.30 27,609,339 1,344,355,691 48.692 40.22 40.13 40.22 39.76 40.80 33,364,602 40.293 -1.02%
2022-05-20 0 49.10 49.05 49.10 47.20 49.20 51,860,405 2,517,210,713 48.538 40.63 40.59 40.63 39.06 40.71 62,670,888 40.166 7.32%
2022-05-19 0 45.75 45.70 45.75 45.20 46.25 26,391,299 1,207,217,327 45.743 37.86 37.82 37.86 37.40 38.27 31,892,658 37.853 -2.97%
2022-05-18 0 47.15 47.05 47.15 45.80 47.90 44,609,092 2,079,897,909 46.625 39.02 38.93 39.02 37.90 39.64 53,908,013 38.582 1.73%
2022-05-17 0 46.35 46.30 46.35 43.80 46.50 51,737,747 2,367,839,931 45.766 38.35 38.31 38.35 36.24 38.48 62,522,661 37.872 7.54%
2022-05-16 0 43.10 43.05 43.10 42.10 43.65 21,444,178 921,472,160 42.971 35.67 35.62 35.67 34.84 36.12 25,914,292 35.558 1.17%
2022-05-13 0 42.60 42.60 42.65 41.50 42.90 19,767,911 838,585,495 42.422 35.25 35.25 35.29 34.34 35.50 23,888,601 35.104 2.40%
2022-05-12 0 41.60 41.55 41.60 41.20 42.30 17,523,642 730,874,019 41.708 34.42 34.38 34.42 34.09 35.00 21,176,506 34.513 -1.42%
2022-05-11 0 42.20 42.20 42.25 41.55 43.15 42,500,092 1,804,260,488 42.453 34.92 34.92 34.96 34.38 35.71 51,359,385 35.130 -0.59%
2022-05-10 0 42.45 42.45 42.50 40.60 43.15 44,876,098 1,899,889,334 42.336 35.13 35.13 35.17 33.60 35.71 54,230,677 35.033 -3.63%
2022-05-06 0 44.05 44.00 44.05 43.80 45.80 36,252,699 1,611,096,133 44.441 36.45 36.41 36.45 36.24 37.90 43,809,701 36.775 -5.67%
2022-05-05 0 46.70 46.65 46.70 46.50 48.40 18,192,319 855,625,096 47.032 38.64 38.60 38.64 38.48 40.05 21,984,571 38.919 -1.27%
2022-05-04 0 47.30 47.25 47.30 47.05 47.90 10,703,749 507,983,214 47.458 39.14 39.10 39.14 38.93 39.64 12,934,983 39.272 0.21%
2022-05-03 0 47.20 47.20 47.25 46.10 47.55 14,926,858 701,423,307 46.991 39.06 39.06 39.10 38.15 39.35 18,038,414 38.885 -1.46%
2022-04-29 0 47.90 47.85 47.90 45.90 47.90 23,971,898 1,130,919,772 47.177 39.64 39.60 39.64 37.98 39.64 28,968,924 39.039 2.02%
2022-04-28 0 46.95 46.95 47.00 44.35 47.80 37,450,746 1,745,401,641 46.605 38.85 38.85 38.89 36.70 39.55 45,257,485 38.566 5.74%
2022-04-27 0 44.40 44.40 44.45 43.30 45.20 81,370,523 3,608,564,780 44.347 36.74 36.74 36.78 35.83 37.40 98,332,493 36.698 -0.67%
2022-04-26 0 44.70 44.70 44.75 44.60 46.55 78,347,519 3,567,403,769 45.533 36.99 36.99 37.03 36.91 38.52 94,679,333 37.679 -4.28%
2022-04-25 0 46.70 46.65 46.70 46.15 49.40 100,177,318 4,724,578,603 47.162 38.64 38.60 38.64 38.19 40.88 121,059,630 39.027 -10.28%
2022-04-22 0 52.05 52.00 52.05 49.55 52.30 43,382,657 2,236,371,582 51.550 43.07 43.03 43.07 41.00 43.28 52,425,923 42.658 2.46%
2022-04-21 0 50.80 50.80 50.85 49.50 52.65 58,755,628 3,001,446,234 51.084 42.04 42.04 42.08 40.96 43.57 71,003,444 42.272 0.99%
2022-04-20 0 50.30 50.30 50.35 50.20 52.15 72,835,605 3,733,209,407 51.255 41.62 41.62 41.66 41.54 43.15 88,018,441 42.414 -4.91%
2022-04-19 0 52.90 52.90 52.95 52.30 54.45 114,088,409 6,059,028,992 53.108 43.77 43.77 43.82 43.28 45.06 137,870,537 43.947 -11.46%
2022-04-14 0 59.75 59.70 59.75 59.20 60.15 9,977,874 596,556,714 59.788 49.44 49.40 49.44 48.99 49.77 12,057,797 49.475 1.88%
2022-04-13 0 58.65 58.65 58.70 58.05 59.25 15,840,687 930,652,934 58.751 48.53 48.53 48.57 48.04 49.03 19,142,734 48.617 -0.09%
2022-04-12 0 58.70 58.65 58.70 58.25 59.90 16,894,822 993,720,290 58.818 48.57 48.53 48.57 48.20 49.57 20,416,607 48.672 -0.09%
2022-04-11 0 58.75 58.75 58.80 58.45 60.85 18,004,712 1,065,393,770 59.173 48.62 48.62 48.66 48.37 50.35 21,757,857 48.966 -4.63%
2022-04-08 0 61.60 61.60 61.65 60.55 61.75 11,256,015 687,838,511 61.109 50.97 50.97 51.02 50.11 51.10 13,602,371 50.568 0.49%
2022-04-07 0 61.30 61.30 61.35 60.75 62.35 10,676,525 656,030,280 61.446 50.73 50.73 50.77 50.27 51.59 12,902,084 50.847 -1.21%
2022-04-06 0 62.05 62.00 62.05 61.60 62.70 11,943,189 741,279,390 62.067 51.35 51.31 51.35 50.97 51.88 14,432,788 51.361 -0.96%
2022-04-04 0 62.65 62.65 62.70 60.90 62.80 7,663,706 477,467,781 62.303 51.84 51.84 51.88 50.39 51.97 9,261,232 51.556 1.38%
2022-04-01 0 61.80 61.75 61.80 60.85 61.95 12,732,568 783,425,952 61.529 51.14 51.10 51.14 50.35 51.26 15,386,716 50.916 0.41%
2022-03-31 0 61.55 61.55 61.60 60.70 61.85 11,399,553 701,146,359 61.507 50.93 50.93 50.97 50.23 51.18 13,775,830 50.897 0.82%
2022-03-30 0 61.05 61.05 61.10 60.15 61.40 13,773,362 838,510,683 60.879 50.52 50.52 50.56 49.77 50.81 16,644,467 50.378 1.58%
2022-03-29 0 60.10 60.05 60.10 59.35 60.25 8,739,655 522,260,322 59.758 49.73 49.69 49.73 49.11 49.86 10,561,467 49.450 0.25%
2022-03-28 0 59.95 59.90 59.95 58.95 60.40 11,153,521 665,745,253 59.689 49.61 49.57 49.61 48.78 49.98 13,478,511 49.393 -0.25%
2022-03-25 0 60.10 60.05 60.10 59.80 61.50 9,657,557 582,720,736 60.338 49.73 49.69 49.73 49.48 50.89 11,670,709 49.930 -2.20%
2022-03-24 0 61.45 61.40 61.45 60.40 61.55 8,555,243 523,343,138 61.172 50.85 50.81 50.85 49.98 50.93 10,338,613 50.620 0.00%
2022-03-23 0 61.45 61.40 61.45 60.45 61.55 15,641,121 955,221,686 61.071 50.85 50.81 50.85 50.02 50.93 18,901,567 50.537 0.33%
2022-03-22 0 61.25 61.20 61.25 60.00 61.25 11,976,087 727,240,462 60.724 50.68 50.64 50.68 49.65 50.68 14,472,544 50.250 2.17%
2022-03-21 0 59.95 59.85 59.95 59.25 61.60 19,614,880 1,181,108,216 60.215 49.61 49.53 49.61 49.03 50.97 23,703,670 49.828 -2.36%
2022-03-18 0 61.40 61.35 61.40 58.10 61.65 42,692,387 2,576,927,396 60.360 50.81 50.77 50.81 48.08 51.02 51,591,764 49.948 1.32%
2022-03-17 0 60.60 60.55 60.60 58.40 60.65 54,438,916 3,250,236,892 59.704 50.15 50.11 50.15 48.33 50.19 65,786,898 49.406 9.39%
2022-03-16 0 55.40 55.35 55.40 52.20 56.30 35,588,175 1,930,707,618 54.251 45.84 45.80 45.84 43.20 46.59 43,006,654 44.893 6.23%
2022-03-15 0 52.15 52.10 52.15 50.75 54.50 43,955,334 2,310,934,110 52.575 43.15 43.11 43.15 42.00 45.10 53,117,977 43.506 -6.96%
2022-03-14 0 56.05 56.00 56.05 55.30 58.95 31,394,698 1,771,767,580 56.435 46.38 46.34 46.38 45.76 48.78 37,939,033 46.700 -4.92%
2022-03-11 0 58.95 58.95 59.05 57.30 59.85 21,799,515 1,273,524,309 58.420 48.78 48.78 48.86 47.42 49.53 26,343,700 48.343 -2.16%
2022-03-10 0 60.25 60.20 60.25 59.00 60.50 17,057,044 1,020,903,956 59.852 49.86 49.82 49.86 48.82 50.06 20,612,644 49.528 2.64%
2022-03-09 0 58.70 58.70 58.75 57.35 60.25 18,800,665 1,103,881,816 58.715 48.57 48.57 48.62 47.46 49.86 22,719,729 48.587 -1.76%
2022-03-08 0 59.75 59.70 59.75 59.15 61.05 16,843,061 1,012,491,916 60.113 49.44 49.40 49.44 48.95 50.52 20,354,056 49.744 -2.05%
2022-03-07 0 61.00 60.95 61.00 60.30 62.40 22,886,863 1,399,721,959 61.158 50.48 50.44 50.48 49.90 51.64 27,657,710 50.609 -4.31%
2022-03-04 0 63.75 63.75 63.80 63.25 64.15 14,848,176 945,683,583 63.690 52.75 52.75 52.79 52.34 53.08 17,943,330 52.704 -2.00%
2022-03-03 0 65.05 64.95 65.05 64.25 65.30 6,725,218 436,189,726 64.859 53.83 53.75 53.83 53.17 54.04 8,127,113 53.671 0.70%
2022-03-02 0 64.60 64.60 64.65 64.30 65.80 10,216,492 663,969,296 64.990 53.46 53.46 53.50 53.21 54.45 12,346,155 53.779 -1.67%
2022-03-01 0 65.70 65.70 65.75 65.20 66.75 7,650,688 503,493,443 65.810 54.37 54.37 54.41 53.95 55.24 9,245,501 54.458 -0.15%
2022-02-28 0 65.80 65.80 65.85 64.35 66.10 15,001,573 981,212,795 65.407 54.45 54.45 54.49 53.25 54.70 18,128,703 54.125 1.54%
2022-02-25 0 64.80 64.80 64.85 64.60 66.25 11,930,672 777,638,587 65.180 53.62 53.62 53.66 53.46 54.82 14,417,662 53.937 -1.14%
2022-02-24 0 65.55 65.50 65.55 65.05 67.65 15,205,517 1,004,150,754 66.039 54.24 54.20 54.24 53.83 55.98 18,375,160 54.647 -3.32%
2022-02-23 0 67.80 67.70 67.80 67.20 68.55 7,278,764 492,982,943 67.729 56.10 56.02 56.10 55.61 56.73 8,796,048 56.046 0.00%
2022-02-22 0 67.80 67.75 67.80 67.25 68.45 11,849,759 804,874,447 67.923 56.10 56.06 56.10 55.65 56.64 14,319,883 56.207 -2.45%
2022-02-21 0 69.50 69.45 69.50 68.15 69.60 8,629,275 595,120,187 68.965 57.51 57.47 57.51 56.39 57.59 10,428,078 57.069 0.65%
2022-02-18 0 69.05 69.05 69.10 68.70 69.60 6,214,477 430,114,100 69.212 57.14 57.14 57.18 56.85 57.59 7,509,906 57.273 -0.36%
2022-02-17 0 69.30 69.15 69.30 67.95 69.30 7,321,761 503,866,492 68.818 57.35 57.22 57.35 56.23 57.35 8,848,008 56.947 1.39%
2022-02-16 0 68.35 68.35 68.40 66.60 68.35 9,159,703 622,284,563 67.937 56.56 56.56 56.60 55.11 56.56 11,069,075 56.218 2.17%
2022-02-15 0 66.90 66.75 66.90 65.90 68.25 12,254,598 817,319,710 66.695 55.36 55.24 55.36 54.53 56.48 14,809,112 55.190 -2.26%
2022-02-14 0 68.45 68.45 68.50 68.05 70.25 14,859,218 1,018,674,064 68.555 56.64 56.64 56.68 56.31 58.13 17,956,674 56.730 -2.49%
2022-02-11 0 70.20 70.15 70.20 67.85 70.80 13,888,614 969,845,628 69.830 58.09 58.05 58.09 56.15 58.59 16,783,744 57.785 2.18%
2022-02-10 0 68.70 68.65 68.70 67.50 68.80 13,289,183 906,859,819 68.240 56.85 56.81 56.85 55.86 56.93 16,059,360 56.469 0.44%
2022-02-09 0 68.40 68.30 68.40 67.65 69.30 16,534,924 1,131,204,091 68.413 56.60 56.52 56.60 55.98 57.35 19,981,687 56.612 0.88%
2022-02-08 0 67.80 67.75 67.80 67.35 68.85 14,570,004 989,256,742 67.897 56.10 56.06 56.10 55.73 56.97 17,607,172 56.185 -0.44%
2022-02-07 0 68.10 68.00 68.10 66.20 68.25 16,524,997 1,118,854,933 67.707 56.35 56.27 56.35 54.78 56.48 19,969,690 56.028 1.64%
2022-02-04 0 67.00 66.95 67.00 66.15 67.35 12,672,638 845,922,827 66.752 55.44 55.40 55.44 54.74 55.73 15,314,294 55.237 3.24%
2022-01-31 0 64.90 64.85 64.90 63.70 65.50 6,431,719 417,880,334 64.972 53.71 53.66 53.71 52.71 54.20 7,772,433 53.764 -0.23%
2022-01-28 0 65.05 65.00 65.05 64.60 68.15 18,380,816 1,208,333,373 65.739 53.83 53.79 53.83 53.46 56.39 22,212,361 54.399 -3.41%
2022-01-27 0 67.35 67.30 67.35 66.05 67.50 24,198,905 1,619,671,772 66.932 55.73 55.69 55.73 54.66 55.86 29,243,251 55.386 -0.22%
2022-01-26 0 67.50 67.45 67.50 66.60 68.00 11,177,114 752,089,940 67.288 55.86 55.82 55.86 55.11 56.27 13,507,022 55.681 0.07%
2022-01-25 0 67.45 67.40 67.45 66.15 67.55 13,916,046 933,406,064 67.074 55.82 55.77 55.82 54.74 55.90 16,816,894 55.504 -0.44%
2022-01-24 0 67.75 67.70 67.75 67.35 68.55 15,160,867 1,028,241,667 67.822 56.06 56.02 56.06 55.73 56.73 18,321,203 56.123 -1.17%
2022-01-21 0 68.55 68.35 68.55 67.30 68.55 18,512,550 1,257,700,697 67.938 56.73 56.56 56.73 55.69 56.73 22,371,556 56.219 1.41%
2022-01-20 0 67.60 67.40 67.60 65.00 67.95 31,336,439 2,095,846,048 66.882 55.94 55.77 55.94 53.79 56.23 37,868,629 55.345 4.56%
2022-01-19 0 64.65 64.60 64.65 63.55 64.75 17,979,910 1,154,991,627 64.238 53.50 53.46 53.50 52.59 53.58 21,727,885 53.157 2.05%
2022-01-18 0 63.35 63.25 63.35 62.70 63.70 8,950,426 564,969,874 63.122 52.42 52.34 52.42 51.88 52.71 10,816,174 52.234 0.88%
2022-01-17 0 62.80 62.70 62.80 62.00 63.30 16,167,684 1,011,049,994 62.535 51.97 51.88 51.97 51.31 52.38 19,537,894 51.748 1.45%
2022-01-14 0 61.90 61.85 61.90 61.25 63.80 15,757,209 975,157,105 61.886 51.22 51.18 51.22 50.68 52.79 19,041,854 51.211 -2.98%
2022-01-13 0 63.80 63.80 63.85 63.20 64.60 9,627,342 613,441,489 63.719 52.79 52.79 52.84 52.30 53.46 11,634,195 52.727 -0.55%
2022-01-12 0 64.15 64.10 64.15 62.85 64.30 15,762,432 1,005,414,574 63.786 53.08 53.04 53.08 52.01 53.21 19,048,166 52.783 0.71%
2022-01-11 0 63.70 63.65 63.70 62.30 63.80 16,643,894 1,054,049,293 63.330 52.71 52.67 52.71 51.55 52.79 20,113,372 52.405 1.59%
2022-01-10 0 62.70 62.65 62.70 62.05 63.40 16,263,446 1,017,661,024 62.574 51.88 51.84 51.88 51.35 52.46 19,653,618 51.780 -0.56%
2022-01-07 0 63.05 62.95 63.05 60.15 63.05 25,696,261 1,589,947,713 61.875 52.17 52.09 52.17 49.77 52.17 31,052,736 51.202 4.47%
2022-01-06 0 60.35 60.30 60.35 60.20 61.90 15,861,501 962,920,142 60.708 49.94 49.90 49.94 49.82 51.22 19,167,886 50.236 -2.27%
2022-01-05 0 61.75 61.70 61.75 60.40 62.10 25,522,771 1,563,716,194 61.268 51.10 51.06 51.10 49.98 51.39 30,843,082 50.699 2.07%
2022-01-04 0 60.50 60.45 60.50 59.15 60.80 11,652,209 698,737,680 59.966 50.06 50.02 50.06 48.95 50.31 14,081,153 49.622 0.25%
2022-01-03 0 60.35 60.30 60.35 60.25 61.70 4,841,487 292,871,464 60.492 49.94 49.90 49.94 49.86 51.06 5,850,712 50.057 -0.33%
2021-12-31 0 60.55 60.50 60.55 60.30 61.20 4,387,731 265,861,191 60.592 50.11 50.06 50.11 49.90 50.64 5,302,369 50.140 0.08%
2021-12-30 0 60.50 60.45 60.50 59.65 60.85 11,948,175 721,052,296 60.348 50.06 50.02 50.06 49.36 50.35 14,438,814 49.938 0.83%
2021-12-29 0 60.00 59.95 60.00 59.60 61.75 13,721,960 827,613,314 60.313 49.65 49.61 49.65 49.32 51.10 16,582,351 49.909 -2.83%
2021-12-28 0 61.75 61.75 61.80 60.90 62.00 9,809,293 601,891,292 61.359 51.10 51.10 51.14 50.39 51.31 11,854,074 50.775 0.16%
2021-12-24 0 61.65 61.65 61.70 61.20 62.40 3,798,648 233,412,418 61.446 51.02 51.02 51.06 50.64 51.64 4,590,489 50.847 -0.16%
2021-12-23 0 61.75 61.70 61.75 61.45 62.35 8,098,782 500,340,250 61.780 51.10 51.06 51.10 50.85 51.59 9,787,001 51.123 -0.40%
2021-12-22 0 62.00 61.90 62.00 61.45 62.65 8,299,143 514,423,943 61.985 51.31 51.22 51.31 50.85 51.84 10,029,128 51.293 0.00%
2021-12-21 0 62.00 62.00 62.05 61.60 63.05 12,440,519 773,464,055 62.173 51.31 51.31 51.35 50.97 52.17 15,033,789 51.448 0.00%
2021-12-20 0 62.00 62.00 62.05 61.85 63.45 12,094,830 755,645,815 62.477 51.31 51.31 51.35 51.18 52.51 14,616,040 51.700 -1.04%
2021-12-17 0 62.65 62.65 62.70 62.65 63.65 12,981,997 816,112,727 62.865 51.84 51.84 51.88 51.84 52.67 15,688,140 52.021 -0.40%
2021-12-16 0 62.90 62.90 62.95 62.70 63.80 17,092,343 1,078,475,433 63.097 52.05 52.05 52.09 51.88 52.79 20,655,302 52.213 -0.79%
2021-12-15 0 63.40 63.40 63.45 62.60 64.15 11,463,544 728,346,912 63.536 52.46 52.46 52.51 51.80 53.08 13,853,160 52.576 -0.94%
2021-12-14 0 64.00 64.00 64.05 63.40 65.70 11,497,469 736,368,584 64.046 52.96 52.96 53.00 52.46 54.37 13,894,157 52.998 -2.74%
2021-12-13 0 65.80 65.80 65.85 65.35 67.90 12,314,025 817,063,803 66.352 54.45 54.45 54.49 54.08 56.19 14,880,927 54.907 -0.60%
2021-12-10 0 66.20 66.20 66.25 65.70 66.85 11,330,237 751,550,152 66.331 54.78 54.78 54.82 54.37 55.32 13,692,064 54.889 -0.45%
2021-12-09 0 66.50 66.45 66.50 65.00 67.05 16,176,153 1,072,402,979 66.295 55.03 54.99 55.03 53.79 55.48 19,548,129 54.860 2.39%
2021-12-08 0 64.95 64.95 65.00 64.05 65.20 10,596,080 685,596,247 64.703 53.75 53.75 53.79 53.00 53.95 12,804,870 53.542 -0.15%
2021-12-07 0 65.05 65.00 65.05 63.65 65.25 12,696,515 821,517,413 64.704 53.83 53.79 53.83 52.67 53.99 15,343,148 53.543 0.54%
2021-12-06 0 64.70 64.65 64.70 63.45 65.45 15,998,855 1,033,189,963 64.579 53.54 53.50 53.54 52.51 54.16 19,333,872 53.439 1.17%
2021-12-03 0 63.95 63.90 63.95 62.60 64.10 15,479,934 985,562,958 63.667 52.92 52.88 52.92 51.80 53.04 18,706,780 52.685 0.87%
2021-12-02 0 63.40 63.35 63.40 61.15 63.60 14,025,185 883,279,863 62.978 52.46 52.42 52.46 50.60 52.63 16,948,784 52.115 3.09%
2021-12-01 0 61.50 61.45 61.50 60.20 62.50 12,097,268 746,818,883 61.735 50.89 50.85 50.89 49.82 51.72 14,618,986 51.086 1.99%
2021-11-30 0 60.30 60.25 60.30 59.85 61.65 18,775,547 1,134,032,807 60.400 49.90 49.86 49.90 49.53 51.02 22,689,375 49.981 -1.07%
2021-11-29 0 60.95 60.90 60.95 60.30 62.25 9,155,615 558,064,594 60.953 50.44 50.39 50.44 49.90 51.51 11,064,135 50.439 -1.30%
2021-11-26 0 61.75 61.75 61.80 61.45 62.65 7,992,322 494,372,638 61.856 51.10 51.10 51.14 50.85 51.84 9,658,349 51.186 -2.60%
2021-11-25 0 63.40 63.35 63.40 62.75 63.50 4,528,958 285,943,430 63.137 52.46 52.42 52.46 51.93 52.55 5,473,035 52.246 0.00%
2021-11-24 0 63.40 63.35 63.40 62.75 64.25 8,204,532 518,747,038 63.227 52.46 52.42 52.46 51.93 53.17 9,914,795 52.320 -0.31%
2021-11-23 0 63.60 63.60 63.65 63.15 64.70 8,082,633 515,579,403 63.789 52.63 52.63 52.67 52.26 53.54 9,767,486 52.785 -0.39%
2021-11-22 0 63.85 63.85 63.90 63.60 65.00 5,229,010 334,757,837 64.019 52.84 52.84 52.88 52.63 53.79 6,319,015 52.976 -1.16%
2021-11-19 0 64.60 64.55 64.60 63.40 65.20 9,835,518 633,183,020 64.377 53.46 53.42 53.46 52.46 53.95 11,885,766 53.272 0.70%
2021-11-18 0 64.15 64.10 64.15 63.20 64.55 7,897,770 504,956,458 63.937 53.08 53.04 53.08 52.30 53.42 9,544,088 52.908 -0.54%
2021-11-17 0 64.50 64.45 64.50 63.95 65.05 8,853,300 570,294,756 64.416 53.37 53.33 53.37 52.92 53.83 10,698,801 53.305 -1.07%
2021-11-16 0 65.20 65.10 65.20 64.35 65.30 7,872,572 511,680,882 64.995 53.95 53.87 53.95 53.25 54.04 9,513,637 53.784 0.31%
2021-11-15 0 65.00 64.95 65.00 64.15 65.90 7,707,728 498,549,504 64.682 53.79 53.75 53.79 53.08 54.53 9,314,431 53.524 0.23%
2021-11-12 0 64.85 64.85 64.90 64.20 65.95 5,949,302 385,864,155 64.859 53.66 53.66 53.71 53.13 54.57 7,189,455 53.671 -0.15%
2021-11-11 0 64.95 64.90 64.95 61.40 65.00 14,365,341 917,714,903 63.884 53.75 53.71 53.75 50.81 53.79 17,359,847 52.864 4.00%
2021-11-10 0 62.45 62.45 62.50 61.20 62.95 15,164,686 937,206,654 61.802 51.68 51.68 51.72 50.64 52.09 18,325,818 51.141 -0.48%
2021-11-09 0 62.75 62.70 62.75 62.50 64.45 10,715,652 674,183,152 62.916 51.93 51.88 51.93 51.72 53.33 12,949,367 52.063 -1.72%
2021-11-08 0 63.85 63.80 63.85 62.70 64.40 9,921,911 632,688,707 63.767 52.84 52.79 52.84 51.88 53.29 11,990,168 52.767 0.63%
2021-11-05 0 63.45 63.40 63.45 63.05 64.10 8,502,839 539,660,202 63.468 52.51 52.46 52.51 52.17 53.04 10,275,286 52.520 -1.01%
2021-11-04 0 64.10 64.05 64.10 63.40 64.20 6,832,012 436,007,185 63.818 53.04 53.00 53.04 52.46 53.13 8,256,169 52.810 0.87%
2021-11-03 0 63.55 63.50 63.55 62.85 63.75 8,967,233 568,400,148 63.386 52.59 52.55 52.59 52.01 52.75 10,836,484 52.452 0.63%
2021-11-02 0 63.15 63.10 63.15 62.40 67.75 22,675,823 1,447,262,680 63.824 52.26 52.22 52.26 51.64 56.06 27,402,678 52.815 -5.75%
2021-11-01 0 67.00 66.95 67.00 65.00 67.00 8,803,601 585,289,001 66.483 55.44 55.40 55.44 53.79 55.44 10,638,742 55.015 2.21%
2021-10-29 0 65.55 65.55 65.60 65.40 67.05 16,329,930 1,077,018,717 65.954 54.24 54.24 54.28 54.12 55.48 19,733,961 54.577 -2.24%
2021-10-28 0 67.05 67.00 67.05 66.50 67.90 12,180,183 815,142,635 66.924 55.48 55.44 55.48 55.03 56.19 14,719,185 55.380 -0.74%
2021-10-27 0 67.55 67.50 67.55 66.75 68.30 11,828,068 798,320,866 67.494 55.90 55.86 55.90 55.24 56.52 14,293,670 55.851 -0.73%
2021-10-26 0 68.05 68.00 68.05 67.00 68.30 11,464,628 777,348,487 67.804 56.31 56.27 56.31 55.44 56.52 13,854,470 56.108 1.72%
2021-10-25 0 66.90 66.90 66.95 65.70 67.45 12,681,467 847,026,116 66.792 55.36 55.36 55.40 54.37 55.82 15,324,963 55.271 0.15%
2021-10-22 0 66.80 66.75 66.80 65.65 67.20 12,502,068 832,264,004 66.570 55.28 55.24 55.28 54.33 55.61 15,108,168 55.087 2.14%
2021-10-21 0 65.40 65.40 65.50 64.85 66.60 11,716,012 769,020,905 65.639 54.12 54.12 54.20 53.66 55.11 14,158,256 54.316 0.77%
2021-10-20 0 64.90 64.85 64.90 64.10 65.25 6,661,729 430,421,442 64.611 53.71 53.66 53.71 53.04 53.99 8,050,390 53.466 0.70%
2021-10-19 0 64.45 64.35 64.45 62.80 64.75 11,165,405 716,653,515 64.185 53.33 53.25 53.33 51.97 53.58 13,492,873 53.113 3.20%
2021-10-18 0 62.45 62.40 62.45 61.90 63.70 12,489,363 779,133,853 62.384 51.68 51.64 51.68 51.22 52.71 15,092,814 51.623 -1.96%
2021-10-15 0 63.70 63.65 63.70 62.25 64.55 15,007,434 954,042,356 63.571 52.71 52.67 52.71 51.51 53.42 18,135,786 52.606 0.79%
2021-10-12 0 63.20 63.15 63.20 61.85 63.65 10,247,016 645,609,270 63.005 52.30 52.26 52.30 51.18 52.67 12,383,042 52.137 -0.16%
2021-10-11 0 63.30 63.25 63.30 60.90 64.55 22,630,576 1,435,018,145 63.411 52.38 52.34 52.38 50.39 53.42 27,347,999 52.473 4.98%
2021-10-08 0 60.30 60.30 60.35 59.35 61.20 27,413,082 1,654,502,347 60.355 49.90 49.90 49.94 49.11 50.64 33,127,435 49.944 1.34%
2021-10-07 0 59.50 59.50 59.60 58.50 59.80 14,883,263 881,678,462 59.240 49.24 49.24 49.32 48.41 49.48 17,985,731 49.021 2.67%
2021-10-06 0 57.95 57.95 58.00 57.30 59.35 18,761,133 1,086,871,798 57.932 47.95 47.95 48.00 47.42 49.11 22,671,957 47.939 -1.70%
2021-10-05 0 58.95 58.90 58.95 58.10 59.55 19,437,906 1,141,986,603 58.751 48.78 48.74 48.78 48.08 49.28 23,489,805 48.616 -1.09%
2021-10-04 0 59.60 59.60 59.65 59.00 61.55 14,749,317 880,390,894 59.690 49.32 49.32 49.36 48.82 50.93 17,823,864 49.394 -3.95%
2021-09-30 0 62.05 62.00 62.05 60.70 62.25 17,367,536 1,070,050,236 61.612 51.35 51.31 51.35 50.23 51.51 20,987,860 50.984 -0.40%
2021-09-29 0 62.30 62.25 62.30 59.00 62.60 25,753,123 1,584,674,905 61.533 51.55 51.51 51.55 48.82 51.80 31,121,451 50.919 3.57%
2021-09-28 0 60.15 60.15 60.20 59.20 61.40 28,806,139 1,741,403,446 60.453 49.77 49.77 49.82 48.99 50.81 34,810,879 50.025 1.86%
2021-09-27 0 59.05 59.05 59.10 58.30 60.40 23,639,647 1,403,067,514 59.352 48.86 48.86 48.91 48.24 49.98 28,567,414 49.114 1.37%
2021-09-24 0 58.25 58.25 58.30 57.80 59.85 25,556,845 1,509,652,513 59.070 48.20 48.20 48.24 47.83 49.53 30,884,259 48.881 -0.68%
2021-09-23 0 58.65 58.65 58.75 58.45 62.40 49,734,272 2,977,027,545 59.859 48.53 48.53 48.62 48.37 51.64 60,101,555 49.533 1.73%
2021-09-21 0 57.65 57.65 57.70 55.55 58.05 55,021,176 3,136,745,259 57.010 47.71 47.71 47.75 45.97 48.04 66,490,532 47.176 0.26%
2021-09-20 0 57.50 57.45 57.50 56.05 62.60 60,581,780 3,519,253,375 58.091 47.58 47.54 47.58 46.38 51.80 73,210,264 48.070 -9.38%
2021-09-17 0 63.45 63.40 63.45 63.15 64.25 31,549,810 2,005,837,522 63.577 52.51 52.46 52.51 52.26 53.17 38,126,478 52.610 -0.78%
2021-09-16 0 63.95 63.90 63.95 63.35 65.90 19,839,346 1,273,134,413 64.172 52.92 52.88 52.92 52.42 54.53 23,974,927 53.103 -2.81%
2021-09-15 0 65.80 65.80 65.85 65.45 67.55 15,203,429 1,008,113,377 66.308 54.45 54.45 54.49 54.16 55.90 18,372,637 54.870 -0.90%
2021-09-14 0 66.40 66.35 66.40 66.10 69.80 13,487,993 907,588,587 67.289 54.95 54.90 54.95 54.70 57.76 16,299,612 55.682 -3.35%
2021-09-13 0 68.70 68.70 68.75 67.85 69.70 10,353,809 713,295,058 68.892 56.85 56.85 56.89 56.15 57.68 12,512,097 57.008 -0.65%
2021-09-10 0 69.15 69.05 69.15 66.50 69.15 13,131,652 900,743,294 68.593 57.22 57.14 57.22 55.03 57.22 15,868,991 56.761 3.91%
2021-09-09 0 66.55 66.55 66.60 66.15 67.85 9,450,549 632,109,518 66.886 55.07 55.07 55.11 54.74 56.15 11,420,549 55.348 -1.33%
2021-09-08 0 67.45 67.40 67.45 66.80 68.50 11,605,689 784,119,940 67.563 55.82 55.77 55.82 55.28 56.68 14,024,935 55.909 0.60%
2021-09-07 0 67.05 67.00 67.05 64.40 67.20 17,130,951 1,137,197,732 66.383 55.48 55.44 55.48 53.29 55.61 20,701,958 54.932 3.07%
2021-09-06 0 65.05 65.00 65.05 64.85 66.65 40,416,392 2,660,741,231 65.833 53.83 53.79 53.83 53.66 55.15 48,841,330 54.477 -1.51%
2021-09-03 0 66.05 65.95 66.05 64.50 66.65 66,688,483 4,405,654,412 66.063 54.66 54.57 54.66 53.37 55.15 80,589,930 54.668 0.00%
2021-09-02 0 66.05 65.95 66.05 64.75 66.30 11,994,014 788,308,310 65.725 54.66 54.57 54.66 53.58 54.86 14,494,208 54.388 1.46%
2021-09-01 0 65.10 65.10 65.15 63.00 65.85 18,871,524 1,222,627,064 64.787 53.87 53.87 53.91 52.13 54.49 22,805,359 53.611 1.32%
2021-08-31 0 64.25 64.20 64.25 62.10 64.55 25,906,284 1,643,144,939 63.427 53.17 53.13 53.17 51.39 53.42 31,306,539 52.486 0.86%
2021-08-30 0 63.70 63.65 63.70 62.70 66.55 28,059,221 1,791,259,903 63.839 52.71 52.67 52.71 51.88 55.07 33,908,264 52.827 -3.70%
2021-08-27 0 66.15 66.10 66.15 65.00 66.95 15,481,926 1,022,457,374 66.042 54.74 54.70 54.74 53.79 55.40 18,709,188 54.650 1.22%
2021-08-26 0 65.35 65.35 65.40 64.30 68.50 20,316,964 1,338,237,850 65.868 54.08 54.08 54.12 53.21 56.68 24,552,106 54.506 -4.32%
2021-08-25 0 68.30 68.20 68.30 66.75 68.40 16,629,039 1,124,891,894 67.646 56.52 56.44 56.52 55.24 56.60 20,095,420 55.978 1.19%
2021-08-24 0 67.50 67.30 67.50 66.00 68.30 22,339,972 1,506,090,480 67.417 55.86 55.69 55.86 54.62 56.52 26,996,817 55.788 -0.15%
2021-08-23 0 67.60 67.55 67.60 66.80 68.45 29,371,731 1,980,611,567 67.433 55.94 55.90 55.94 55.28 56.64 35,494,371 55.801 4.40%
2021-08-20 0 64.75 64.75 64.80 64.25 67.20 12,404,999 807,603,648 65.103 53.58 53.58 53.62 53.17 55.61 14,990,864 53.873 -2.04%
2021-08-19 0 66.10 66.05 66.10 65.50 68.65 12,181,876 808,767,006 66.391 54.70 54.66 54.70 54.20 56.81 14,721,231 54.939 -2.22%
2021-08-18 0 67.60 67.55 67.60 63.85 69.15 28,797,623 1,937,952,916 67.296 55.94 55.90 55.94 52.84 57.22 34,800,588 55.687 5.79%
2021-08-17 0 63.90 63.80 63.90 62.85 65.75 18,444,087 1,182,649,493 64.121 52.88 52.79 52.88 52.01 54.41 22,288,821 53.060 -2.44%
2021-08-16 0 65.50 65.45 65.50 63.45 66.80 15,176,678 987,220,059 65.049 54.20 54.16 54.20 52.51 55.28 18,340,310 53.828 0.08%
2021-08-13 0 65.45 65.40 65.45 64.35 65.70 14,346,271 931,591,329 64.936 54.16 54.12 54.16 53.25 54.37 17,336,801 53.735 0.77%
2021-08-12 0 64.95 64.95 65.00 64.70 65.90 12,305,747 802,363,871 65.202 53.75 53.75 53.79 53.54 54.53 14,870,923 53.955 -0.69%
2021-08-11 0 65.40 65.20 65.40 62.65 65.75 20,967,876 1,364,605,591 65.081 54.12 53.95 54.12 51.84 54.41 25,338,703 53.855 3.07%
2021-08-10 0 63.45 63.35 63.45 61.25 63.45 17,272,057 1,080,358,881 62.550 52.51 52.42 52.51 50.68 52.51 20,872,478 51.760 2.01%
2021-08-09 0 62.20 62.20 62.25 59.55 63.35 16,551,074 1,034,473,645 62.502 51.47 51.47 51.51 49.28 52.42 20,001,203 51.721 3.75%
2021-08-06 0 59.95 59.90 59.95 58.80 60.30 9,985,977 597,083,713 59.792 49.61 49.57 49.61 48.66 49.90 12,067,589 49.478 0.08%
2021-08-05 0 59.90 59.90 59.95 59.40 60.50 10,675,931 639,232,683 59.876 49.57 49.57 49.61 49.15 50.06 12,901,366 49.548 -0.75%
2021-08-04 0 60.35 60.30 60.35 59.95 61.35 11,463,242 694,990,438 60.628 49.94 49.90 49.94 49.61 50.77 13,852,795 50.170 -1.23%
2021-08-03 0 61.10 61.05 61.10 59.65 61.50 10,961,942 663,533,962 60.531 50.56 50.52 50.56 49.36 50.89 13,246,997 50.089 1.33%
2021-08-02 0 60.30 60.25 60.30 57.80 60.75 10,407,943 620,731,891 59.640 49.90 49.86 49.90 47.83 50.27 12,577,515 49.353 1.86%
2021-07-30 0 59.20 59.20 59.25 58.35 61.00 20,772,922 1,229,462,305 59.186 48.99 48.99 49.03 48.28 50.48 25,103,110 48.976 -3.19%
2021-07-29 0 61.15 60.85 61.15 60.00 61.80 19,101,972 1,160,777,230 60.767 50.60 50.35 50.60 49.65 51.14 23,083,845 50.285 1.07%
2021-07-28 0 60.50 60.45 60.50 58.65 60.50 22,195,893 1,321,927,167 59.557 50.06 50.02 50.06 48.53 50.06 26,822,704 49.284 3.77%
2021-07-27 0 58.30 58.25 58.30 57.25 61.65 22,438,137 1,322,534,820 58.941 48.24 48.20 48.24 47.37 51.02 27,115,445 48.774 -3.32%
2021-07-26 0 60.30 60.25 60.30 60.05 62.40 13,197,772 802,307,194 60.791 49.90 49.86 49.90 49.69 51.64 15,948,894 50.305 -3.98%
2021-07-23 0 62.80 62.80 62.85 62.60 64.35 6,387,747 403,081,830 63.102 51.97 51.97 52.01 51.80 53.25 7,719,295 52.217 -1.49%
2021-07-22 0 63.75 63.75 63.80 62.55 64.15 7,635,125 486,853,822 63.765 52.75 52.75 52.79 51.76 53.08 9,226,693 52.766 1.76%
2021-07-21 0 62.65 62.65 62.70 61.95 63.70 7,829,036 490,125,882 62.604 51.84 51.84 51.88 51.26 52.71 9,461,026 51.805 -0.63%
2021-07-20 0 63.05 63.05 63.10 62.55 64.65 8,225,508 519,837,667 63.198 52.17 52.17 52.22 51.76 53.50 9,940,144 52.297 -1.18%
2021-07-19 0 63.80 63.75 63.80 62.50 64.80 11,727,872 746,906,563 63.687 52.79 52.75 52.79 51.72 53.62 14,172,588 52.701 -1.54%
2021-07-16 0 64.80 64.80 64.85 64.05 65.20 15,881,133 1,027,280,947 64.686 53.62 53.62 53.66 53.00 53.95 19,191,611 53.528 0.00%
2021-07-15 0 64.80 64.70 64.80 61.80 64.90 22,008,520 1,409,108,157 64.026 53.62 53.54 53.62 51.14 53.71 26,596,273 52.981 5.02%
2021-07-14 0 61.70 61.65 61.70 60.70 62.60 19,133,793 1,173,264,207 61.319 51.06 51.02 51.06 50.23 51.80 23,122,299 50.742 -1.44%
2021-07-13 0 62.60 62.55 62.60 61.80 63.30 14,439,362 903,493,363 62.572 51.80 51.76 51.80 51.14 52.38 17,449,297 51.778 0.40%
2021-07-12 0 62.35 62.25 62.35 61.45 63.45 20,477,076 1,268,259,368 61.936 51.59 51.51 51.59 50.85 52.51 24,745,594 51.252 1.30%
2021-07-09 0 61.55 61.50 61.55 60.40 61.80 24,432,418 1,490,738,311 61.015 50.93 50.89 50.93 49.98 51.14 29,525,441 50.490 0.49%
2021-07-08 0 61.25 61.20 61.25 60.60 64.50 37,572,890 2,313,611,709 61.577 50.68 50.64 50.68 50.15 53.37 45,405,090 50.955 -5.04%
2021-07-07 0 64.50 64.40 64.50 63.20 64.60 8,859,124 567,752,616 64.087 53.37 53.29 53.37 52.30 53.46 10,705,839 53.032 0.47%
2021-07-06 0 64.20 64.10 64.20 62.80 64.55 9,924,375 633,001,136 63.783 53.13 53.04 53.13 51.97 53.42 11,993,146 52.780 1.90%
2021-07-05 0 63.00 63.00 63.05 62.15 64.00 11,099,770 700,829,711 63.139 52.13 52.13 52.17 51.43 52.96 13,413,556 52.248 -0.31%
2021-07-02 0 64.70 64.65 64.70 64.60 66.75 15,865,666 1,035,561,359 65.271 52.29 52.25 52.29 52.21 53.95 19,629,334 52.756 -2.34%
2021-06-30 0 66.25 66.20 66.25 66.20 67.20 8,799,911 586,311,600 66.627 53.55 53.51 53.55 53.51 54.32 10,887,434 53.852 -0.23%
2021-06-29 0 66.40 66.40 66.45 65.80 67.15 13,633,189 902,667,398 66.211 53.67 53.67 53.71 53.18 54.27 16,867,267 53.516 -1.19%
2021-06-28 0 67.20 67.15 67.20 66.00 68.10 10,583,475 709,113,203 67.002 54.32 54.27 54.32 53.35 55.04 13,094,097 54.155 -3.17%
2021-06-25 0 69.40 69.40 69.45 66.30 69.95 15,821,212 1,089,354,236 68.854 56.09 56.09 56.13 53.59 56.54 19,574,335 55.652 4.28%
2021-06-24 0 66.55 66.55 66.60 66.10 67.20 7,778,350 517,980,895 66.593 53.79 53.79 53.83 53.43 54.32 9,623,537 53.824 -0.45%
2021-06-23 0 66.85 66.80 66.85 66.35 67.55 12,889,189 860,405,828 66.754 54.03 53.99 54.03 53.63 54.60 15,946,774 53.955 -0.67%
2021-06-22 0 67.30 67.30 67.40 65.30 67.55 9,519,472 637,532,532 66.971 54.40 54.40 54.48 52.78 54.60 11,777,690 54.131 2.91%
2021-06-21 0 65.40 65.40 65.50 64.85 66.35 10,157,682 664,700,915 65.438 52.86 52.86 52.94 52.42 53.63 12,567,297 52.891 -1.43%
2021-06-18 0 66.35 66.35 66.40 66.15 67.95 21,138,700 1,406,910,081 66.556 53.63 53.63 53.67 53.47 54.92 26,153,242 53.795 -2.21%
2021-06-17 0 67.85 67.70 67.85 67.10 68.15 10,649,931 720,106,562 67.616 54.84 54.72 54.84 54.23 55.08 13,176,318 54.652 0.59%
2021-06-16 0 67.45 67.45 67.50 66.95 68.65 9,055,403 613,675,689 67.769 54.52 54.52 54.56 54.11 55.49 11,203,534 54.775 0.30%
2021-06-15 0 67.25 67.20 67.25 66.50 68.50 10,862,222 731,037,443 67.301 54.36 54.32 54.36 53.75 55.37 13,438,968 54.397 -1.68%
2021-06-11 0 68.40 68.40 68.45 67.85 69.50 10,986,951 751,469,205 68.397 55.29 55.29 55.33 54.84 56.17 13,593,286 55.282 -1.16%
2021-06-10 0 69.20 69.15 69.20 68.65 70.10 9,326,684 647,520,632 69.427 55.93 55.89 55.93 55.49 56.66 11,539,169 56.115 0.80%
2021-06-09 0 68.65 68.65 68.70 68.35 70.20 8,668,602 597,588,852 68.937 55.49 55.49 55.53 55.24 56.74 10,724,976 55.719 0.00%
2021-06-08 0 68.65 68.65 68.70 68.25 70.30 9,168,068 631,060,405 68.832 55.49 55.49 55.53 55.16 56.82 11,342,926 55.635 -0.58%
2021-06-07 0 69.05 69.00 69.05 68.85 70.45 3,607,055 249,712,604 69.229 55.81 55.77 55.81 55.65 56.94 4,462,724 55.955 -1.43%
2021-06-04 0 70.05 70.05 70.10 68.55 71.30 17,184,392 1,202,537,870 69.979 56.62 56.62 56.66 55.41 57.63 21,260,889 56.561 1.89%
2021-06-03 0 68.75 68.75 68.85 68.65 71.25 12,448,177 864,475,545 69.446 55.57 55.57 55.65 55.49 57.59 15,401,145 56.131 -2.90%
2021-06-02 0 70.80 70.75 70.80 69.95 71.20 12,196,411 860,349,191 70.541 57.23 57.18 57.23 56.54 57.55 15,089,655 57.016 0.21%
2021-06-01 0 70.65 70.60 70.65 70.10 71.75 10,618,562 749,828,975 70.615 57.10 57.06 57.10 56.66 57.99 13,137,507 57.075 -1.53%
2021-05-31 0 71.75 71.70 71.75 70.50 72.30 10,810,824 772,696,749 71.474 57.99 57.95 57.99 56.98 58.44 13,375,378 57.770 0.07%
2021-05-28 0 71.70 71.70 71.75 70.55 72.45 14,397,228 1,028,641,330 71.447 57.95 57.95 57.99 57.02 58.56 17,812,552 57.748 1.77%
2021-05-27 0 70.45 70.45 70.50 69.60 72.05 15,578,768 1,099,119,225 70.552 56.94 56.94 56.98 56.26 58.24 19,274,378 57.025 -1.61%
2021-05-26 0 71.60 71.55 71.60 69.90 71.85 15,174,115 1,082,489,800 71.338 57.87 57.83 57.87 56.50 58.07 18,773,733 57.660 1.56%
2021-05-25 0 70.50 70.45 70.50 66.00 70.70 15,608,048 1,080,717,395 69.241 56.98 56.94 56.98 53.35 57.14 19,310,604 55.965 6.33%
2021-05-24 0 66.30 66.10 66.30 65.35 66.40 9,909,158 653,997,287 65.999 53.59 53.43 53.59 52.82 53.67 12,259,818 53.345 0.23%
2021-05-21 0 66.15 66.15 66.20 65.65 68.25 11,010,158 729,498,909 66.257 53.47 53.47 53.51 53.06 55.16 13,621,998 53.553 -1.19%
2021-05-20 0 66.95 66.95 67.00 66.00 68.10 8,759,079 585,003,519 66.788 54.11 54.11 54.15 53.35 55.04 10,836,916 53.982 -1.90%
2021-05-18 0 68.25 68.10 68.25 67.50 69.00 12,538,997 855,210,632 68.204 55.16 55.04 55.16 54.56 55.77 15,513,509 55.127 0.59%
2021-05-17 0 67.85 67.70 67.85 66.20 67.85 11,256,202 758,323,877 67.369 54.84 54.72 54.84 53.51 54.84 13,926,409 54.452 2.57%
2021-05-14 0 66.15 66.10 66.15 63.80 66.40 11,404,494 745,265,008 65.348 53.47 53.43 53.47 51.57 53.67 14,109,879 52.819 4.26%
2021-05-13 0 63.45 63.40 63.45 63.40 65.50 6,168,558 395,537,628 64.122 51.28 51.24 51.28 51.24 52.94 7,631,869 51.827 -2.31%
2021-05-12 0 64.95 64.90 64.95 63.95 65.95 13,027,631 845,661,695 64.913 52.50 52.46 52.50 51.69 53.30 16,118,058 52.467 -0.69%
2021-05-11 0 65.40 65.35 65.40 64.90 66.00 14,564,784 953,437,886 65.462 52.86 52.82 52.86 52.46 53.35 18,019,856 52.910 -1.13%
2021-05-10 0 66.15 66.10 66.15 64.40 66.55 14,785,175 967,576,295 65.442 53.47 53.43 53.47 52.05 53.79 18,292,528 52.895 -0.23%
2021-05-07 0 66.30 66.20 66.30 64.35 67.00 19,775,544 1,308,303,872 66.158 53.59 53.51 53.59 52.01 54.15 24,466,717 53.473 2.95%
2021-05-06 0 64.40 64.40 64.45 63.70 65.40 12,850,750 829,368,499 64.539 52.05 52.05 52.09 51.49 52.86 15,899,217 52.164 1.18%
2021-05-05 0 63.65 63.65 63.70 62.05 64.15 8,291,153 527,358,478 63.605 51.45 51.45 51.49 50.15 51.85 10,257,988 51.410 2.50%
2021-05-04 0 62.10 62.10 62.15 61.50 62.30 4,709,434 291,684,315 61.936 50.19 50.19 50.23 49.71 50.35 5,826,610 50.061 0.00%
2021-05-03 0 62.10 62.05 62.10 61.95 64.00 5,085,204 317,708,747 62.477 50.19 50.15 50.19 50.07 51.73 6,291,521 50.498 -0.88%
2021-04-30 0 62.65 62.65 62.80 62.55 63.75 13,896,332 876,220,713 63.054 50.64 50.64 50.76 50.56 51.53 17,192,833 50.964 -1.42%
2021-04-29 0 63.55 63.55 63.60 61.80 63.80 10,802,069 684,626,197 63.379 51.37 51.37 51.41 49.95 51.57 13,364,546 51.227 2.17%
2021-04-28 0 62.20 62.15 62.20 61.85 63.05 8,926,588 555,661,281 62.248 50.27 50.23 50.27 49.99 50.96 11,044,161 50.313 -0.64%
2021-04-27 0 62.60 62.60 62.65 61.60 62.95 9,486,216 593,049,993 62.517 50.60 50.60 50.64 49.79 50.88 11,736,545 50.530 0.40%
2021-04-26 0 62.35 62.35 62.40 61.90 64.50 13,134,395 823,261,848 62.680 50.40 50.40 50.44 50.03 52.13 16,250,148 50.662 -1.58%
2021-04-23 0 63.35 63.30 63.35 62.30 63.65 18,055,157 1,141,086,459 63.200 51.20 51.16 51.20 50.35 51.45 22,338,218 51.082 -0.39%
2021-04-22 0 63.60 63.45 63.60 62.75 63.95 21,200,956 1,341,568,945 63.279 51.41 51.28 51.41 50.72 51.69 26,230,266 51.146 1.11%
2021-04-21 0 62.90 62.90 62.95 61.85 63.45 14,953,566 939,046,874 62.798 50.84 50.84 50.88 49.99 51.28 18,500,865 50.757 0.48%
2021-04-20 0 62.60 62.60 62.65 60.90 62.70 16,962,048 1,054,468,440 62.166 50.60 50.60 50.64 49.22 50.68 20,985,801 50.247 2.04%
2021-04-19 0 61.35 61.25 61.35 58.95 61.50 13,646,334 829,830,668 60.810 49.59 49.51 49.59 47.65 49.71 16,883,530 49.150 3.28%
2021-04-16 0 59.40 59.35 59.40 58.30 59.40 8,544,766 504,069,270 58.992 48.01 47.97 48.01 47.12 48.01 10,571,763 47.681 0.17%
2021-04-15 0 59.30 59.25 59.30 57.65 59.50 12,550,619 734,466,626 58.520 47.93 47.89 47.93 46.60 48.09 15,527,888 47.300 0.00%
2021-04-14 0 59.30 59.25 59.30 58.80 60.05 7,691,031 454,908,316 59.148 47.93 47.89 47.93 47.53 48.54 9,515,505 47.807 -0.84%
2021-04-13 0 59.80 59.70 59.80 59.30 60.90 15,457,949 927,005,667 59.970 48.33 48.25 48.33 47.93 49.22 19,124,898 48.471 0.34%
2021-04-12 0 59.60 59.55 59.60 58.75 59.75 9,160,192 543,819,764 59.368 48.17 48.13 48.17 47.49 48.29 11,333,181 47.985 1.27%
2021-04-09 0 58.85 58.85 58.90 58.80 59.85 13,010,215 769,699,081 59.161 47.57 47.57 47.61 47.53 48.37 16,096,510 47.818 -1.92%
2021-04-08 0 60.00 60.00 60.05 59.25 60.20 10,817,168 645,793,841 59.701 48.50 48.50 48.54 47.89 48.66 13,383,227 48.254 0.50%
2021-04-07 0 59.70 59.70 59.75 59.20 60.75 13,553,725 809,067,369 59.693 48.25 48.25 48.29 47.85 49.10 16,768,952 48.248 -1.08%
2021-04-01 0 60.35 60.25 60.35 59.40 60.45 9,202,959 551,546,156 59.931 48.78 48.70 48.78 48.01 48.86 11,386,093 48.440 1.68%
2021-03-31 0 59.35 59.35 59.45 59.20 60.90 14,800,953 882,352,336 59.615 47.97 47.97 48.05 47.85 49.22 18,312,049 48.184 -2.63%
2021-03-30 0 60.95 60.95 61.00 59.40 61.00 21,552,164 1,299,732,787 60.306 49.26 49.26 49.30 48.01 49.30 26,664,788 48.743 0.49%
2021-03-29 0 60.65 60.60 60.65 59.70 61.40 26,577,739 1,601,886,906 60.272 49.02 48.98 49.02 48.25 49.63 32,882,535 48.715 -0.49%
2021-03-26 0 60.95 60.85 60.95 59.95 61.05 19,147,773 1,158,974,499 60.528 49.26 49.18 49.26 48.46 49.34 23,690,025 48.922 0.99%
2021-03-25 0 60.35 60.30 60.35 59.70 61.95 19,241,935 1,161,220,909 60.348 48.78 48.74 48.78 48.25 50.07 23,806,525 48.777 -1.23%
2021-03-24 0 61.10 60.95 61.10 60.35 63.75 16,164,271 989,223,698 61.198 49.38 49.26 49.38 48.78 51.53 19,998,774 49.464 -3.02%
2021-03-23 0 63.00 63.00 63.05 62.10 63.80 11,799,810 742,470,306 62.922 50.92 50.92 50.96 50.19 51.57 14,598,972 50.858 -0.32%
2021-03-22 0 63.20 63.20 63.30 60.40 64.20 17,394,910 1,097,510,894 63.094 51.08 51.08 51.16 48.82 51.89 21,521,347 50.996 4.20%
2021-03-19 0 60.65 60.65 60.70 60.30 63.65 18,824,100 1,147,437,273 60.956 49.02 49.02 49.06 48.74 51.45 23,289,570 49.268 -4.56%
2021-03-18 0 63.55 63.45 63.55 62.10 63.80 12,088,901 762,899,668 63.107 51.37 51.28 51.37 50.19 51.57 14,956,641 51.007 0.71%
2021-03-17 0 63.10 63.10 63.20 62.40 63.70 10,757,963 678,524,532 63.072 51.00 51.00 51.08 50.44 51.49 13,309,977 50.979 -0.79%
2021-03-16 0 63.60 63.50 63.60 62.50 64.65 16,661,126 1,061,123,580 63.689 51.41 51.32 51.41 50.52 52.25 20,613,494 51.477 1.92%
2021-03-15 0 62.40 62.30 62.40 61.70 64.25 22,422,568 1,406,315,194 62.719 50.44 50.35 50.44 49.87 51.93 27,741,670 50.693 -0.48%
2021-03-12 0 62.70 62.70 62.75 61.60 63.20 26,562,395 1,659,444,530 62.474 50.68 50.68 50.72 49.79 51.08 32,863,551 50.495 2.79%
2021-03-11 0 61.00 61.00 61.05 59.15 61.50 17,476,371 1,063,914,980 60.877 49.30 49.30 49.34 47.81 49.71 21,622,132 49.205 3.74%
2021-03-10 0 58.80 58.75 58.80 56.75 58.80 22,493,246 1,307,383,783 58.123 47.53 47.49 47.53 45.87 47.53 27,829,115 46.979 3.70%
2021-03-09 0 56.70 56.70 56.75 56.55 59.90 26,999,291 1,557,820,067 57.699 45.83 45.83 45.87 45.71 48.41 33,404,088 46.636 -3.41%
2021-03-08 0 58.70 58.70 58.75 58.40 62.05 23,134,040 1,380,487,248 59.673 47.45 47.45 47.49 47.20 50.15 28,621,918 48.232 -4.48%
2021-03-05 0 61.45 61.45 61.50 59.55 62.40 32,998,669 2,015,686,950 61.084 49.67 49.67 49.71 48.13 50.44 40,826,644 49.372 -1.52%
2021-03-04 0 62.40 62.40 62.45 61.80 63.95 27,199,452 1,703,129,304 62.616 50.44 50.44 50.48 49.95 51.69 33,651,731 50.610 -0.87%
2021-03-03 0 62.95 62.90 62.95 58.60 63.25 26,582,760 1,645,292,707 61.893 50.88 50.84 50.88 47.36 51.12 32,888,747 50.026 7.88%
2021-03-02 0 58.35 58.30 58.35 57.90 60.05 19,792,404 1,162,086,144 58.714 47.16 47.12 47.16 46.80 48.54 24,487,576 47.456 -2.18%
2021-03-01 0 59.65 59.60 59.65 58.70 60.25 18,290,631 1,086,479,337 59.401 48.21 48.17 48.21 47.45 48.70 22,629,551 48.012 0.17%
2021-02-26 0 59.55 59.50 59.55 59.25 64.00 28,922,222 1,749,827,679 60.501 48.13 48.09 48.13 47.89 51.73 35,783,178 48.901 -6.95%
2021-02-25 0 64.00 64.00 64.10 63.05 65.00 18,108,417 1,161,211,937 64.126 51.73 51.73 51.81 50.96 52.54 22,404,112 51.830 2.07%
2021-02-24 0 62.70 62.70 62.75 62.30 67.00 23,056,680 1,474,011,006 63.930 50.68 50.68 50.72 50.35 54.15 28,526,207 51.672 -5.50%
2021-02-23 0 66.35 66.30 66.35 63.50 67.25 21,305,686 1,404,664,240 65.929 53.63 53.59 53.63 51.32 54.36 26,359,841 53.288 5.48%
2021-02-22 0 62.90 62.90 62.95 62.65 66.80 17,670,369 1,127,053,358 63.782 50.84 50.84 50.88 50.64 53.99 21,862,150 51.553 -3.75%
2021-02-19 0 65.35 65.25 65.35 64.80 66.45 12,688,571 830,100,347 65.421 52.82 52.74 52.82 52.38 53.71 15,698,566 52.877 0.08%
2021-02-18 0 65.30 65.30 65.35 65.20 67.55 18,224,799 1,203,278,311 66.024 52.78 52.78 52.82 52.70 54.60 22,548,103 53.365 -3.62%
2021-02-17 0 67.75 67.75 67.80 66.40 69.45 19,810,599 1,349,533,170 68.122 54.76 54.76 54.80 53.67 56.13 24,510,088 55.060 1.19%
2021-02-16 0 66.95 66.90 66.95 65.75 67.30 13,388,485 892,883,538 66.690 54.11 54.07 54.11 53.14 54.40 16,564,514 53.903 3.40%
2021-02-11 0 64.75 64.75 64.80 62.80 64.95 7,367,747 467,926,087 63.510 52.34 52.34 52.38 50.76 52.50 9,115,531 51.333 0.31%
2021-02-10 0 64.55 64.50 64.55 63.20 65.65 16,094,084 1,035,500,628 64.341 52.17 52.13 52.17 51.08 53.06 19,911,938 52.004 1.18%
2021-02-09 0 63.80 63.75 63.80 62.80 64.00 11,319,092 719,176,338 63.537 51.57 51.53 51.57 50.76 51.73 14,004,218 51.354 0.71%
2021-02-08 0 63.35 63.35 63.45 62.60 64.35 9,073,783 578,734,167 63.781 51.20 51.20 51.28 50.60 52.01 11,226,274 51.552 0.08%
2021-02-05 0 63.30 63.20 63.30 61.85 64.40 15,564,450 986,841,247 63.404 51.16 51.08 51.16 49.99 52.05 19,256,663 51.247 1.93%
2021-02-04 0 62.10 62.10 62.15 61.70 64.30 16,236,077 1,021,862,821 62.938 50.19 50.19 50.23 49.87 51.97 20,087,614 50.870 -0.56%
2021-02-03 0 62.45 62.40 62.45 60.45 63.20 17,192,824 1,067,850,870 62.110 50.48 50.44 50.48 48.86 51.08 21,271,322 50.201 3.39%
2021-02-02 0 60.40 60.35 60.40 60.30 61.70 20,327,086 1,241,040,002 61.054 48.82 48.78 48.82 48.74 49.87 25,149,096 49.347 -0.58%
2021-02-01 0 60.75 60.75 60.80 58.25 61.05 12,023,775 720,074,766 59.888 49.10 49.10 49.14 47.08 49.34 14,876,066 48.405 2.02%
2021-01-29 0 59.55 59.55 59.65 59.55 61.90 20,331,237 1,226,936,473 60.347 48.13 48.13 48.21 48.13 50.03 25,154,232 48.777 -0.17%
2021-01-28 0 59.65 59.65 59.70 58.65 60.40 18,027,771 1,077,468,892 59.767 48.21 48.21 48.25 47.40 48.82 22,304,336 48.308 -0.67%
2021-01-27 0 60.05 60.00 60.05 59.20 61.50 16,952,731 1,025,881,053 60.514 48.54 48.50 48.54 47.85 49.71 20,974,274 48.911 0.67%
2021-01-26 0 59.65 59.65 59.70 59.40 61.25 19,007,923 1,139,826,173 59.966 48.21 48.21 48.25 48.01 49.51 23,517,000 48.468 -1.00%
2021-01-25 0 60.25 60.25 60.35 58.50 60.75 20,033,471 1,198,119,444 59.806 48.70 48.70 48.78 47.28 49.10 24,785,830 48.339 2.21%
2021-01-22 0 58.95 58.90 58.95 58.85 62.50 32,199,281 1,936,846,698 60.152 47.65 47.61 47.65 47.57 50.52 39,837,624 48.619 -5.00%
2021-01-21 0 62.05 62.00 62.05 61.55 63.50 18,361,604 1,140,530,059 62.115 50.15 50.11 50.15 49.75 51.32 22,717,361 50.205 1.55%
2021-01-20 0 61.10 61.05 61.10 60.40 62.10 20,690,188 1,266,461,612 61.211 49.38 49.34 49.38 48.82 50.19 25,598,334 49.474 0.49%
2021-01-19 0 60.80 60.80 60.85 59.85 61.65 15,497,154 940,558,903 60.692 49.14 49.14 49.18 48.37 49.83 19,173,403 49.055 1.16%
2021-01-18 0 60.10 60.00 60.10 59.75 60.90 17,293,313 1,042,809,396 60.301 48.58 48.50 48.58 48.29 49.22 21,395,649 48.739 -1.31%
2021-01-15 0 60.90 60.90 60.95 58.15 62.05 32,190,369 1,946,741,705 60.476 49.22 49.22 49.26 47.00 50.15 39,826,598 48.880 6.56%
2021-01-14 0 57.15 57.05 57.15 56.35 57.55 18,244,131 1,039,122,284 56.957 46.19 46.11 46.19 45.55 46.52 22,572,021 46.036 -0.17%
2021-01-13 0 57.25 57.20 57.25 57.05 58.15 18,449,743 1,058,936,568 57.396 46.27 46.23 46.27 46.11 47.00 22,826,408 46.391 -1.12%
2021-01-12 0 57.90 57.70 57.90 55.15 58.05 24,814,037 1,412,022,986 56.904 46.80 46.64 46.80 44.58 46.92 30,700,446 45.994 2.84%
2021-01-11 0 56.30 56.15 56.30 53.75 57.15 30,429,967 1,702,111,579 55.935 45.51 45.38 45.51 43.44 46.19 37,648,592 45.210 5.33%
2021-01-08 0 53.45 53.40 53.45 52.05 53.85 27,049,427 1,433,945,669 53.012 43.20 43.16 43.20 42.07 43.52 33,466,117 42.848 2.39%
2021-01-07 0 52.20 52.15 52.20 48.85 52.95 28,610,103 1,472,155,132 51.456 42.19 42.15 42.19 39.48 42.80 35,397,018 41.590 6.10%
2021-01-06 0 49.20 49.20 49.25 47.15 49.50 18,029,222 875,543,339 48.563 39.77 39.77 39.81 38.11 40.01 22,306,131 39.251 2.82%
2021-01-05 0 47.85 47.80 47.85 46.55 47.95 19,485,873 924,391,192 47.439 38.68 38.63 38.68 37.62 38.76 24,108,330 38.343 1.81%
2021-01-04 0 47.00 47.00 47.20 45.95 48.05 37,187,302 1,742,545,672 46.859 37.99 37.99 38.15 37.14 38.84 46,008,908 37.874 -4.08%
2020-12-31 0 49.00 48.95 49.00 48.30 49.80 9,553,199 469,821,414 49.180 39.60 39.56 39.60 39.04 40.25 11,819,418 39.750 0.31%
2020-12-30 0 48.85 48.85 48.90 47.75 49.05 10,991,956 531,427,461 48.347 39.48 39.48 39.52 38.59 39.65 13,599,478 39.077 1.03%
2020-12-29 0 48.35 48.30 48.35 47.85 48.90 8,725,333 420,281,112 48.168 39.08 39.04 39.08 38.68 39.52 10,795,165 38.932 -0.31%
2020-12-28 0 48.50 48.50 48.55 47.00 48.80 11,764,900 567,257,866 48.216 39.20 39.20 39.24 37.99 39.44 14,555,780 38.971 1.78%
2020-12-24 0 47.65 47.60 47.65 46.45 47.85 5,089,666 241,750,412 47.498 38.51 38.47 38.51 37.54 38.68 6,297,041 38.391 1.60%
2020-12-23 0 46.90 46.85 46.90 46.00 46.90 8,380,132 389,321,425 46.458 37.91 37.87 37.91 37.18 37.91 10,368,075 37.550 0.64%
2020-12-22 0 46.60 46.60 46.65 46.15 47.60 7,662,909 357,322,462 46.630 37.67 37.67 37.71 37.30 38.47 9,480,711 37.689 -1.58%
2020-12-21 0 47.35 47.30 47.35 46.45 47.45 13,828,951 651,444,240 47.107 38.27 38.23 38.27 37.54 38.35 17,109,468 38.075 0.32%
2020-12-18 0 47.20 47.15 47.20 46.85 48.75 19,171,595 905,400,393 47.226 38.15 38.11 38.15 37.87 39.40 23,719,499 38.171 -1.77%
2020-12-17 0 48.05 48.00 48.05 47.45 49.70 16,125,481 773,396,108 47.961 38.84 38.80 38.84 38.35 40.17 19,950,783 38.765 -1.64%
2020-12-16 0 48.85 48.80 48.85 48.55 49.30 10,315,688 503,706,342 48.829 39.48 39.44 39.48 39.24 39.85 12,762,785 39.467 1.45%
2020-12-15 0 48.15 48.15 48.20 47.60 48.80 12,989,041 626,898,976 48.264 38.92 38.92 38.96 38.47 39.44 16,070,313 39.010 -0.82%
2020-12-14 0 48.55 48.55 48.60 47.60 48.80 9,076,916 439,869,115 48.460 39.24 39.24 39.28 38.47 39.44 11,230,150 39.169 1.15%
2020-12-11 0 48.00 47.95 48.00 47.15 48.65 8,381,143 401,078,173 47.855 38.80 38.76 38.80 38.11 39.32 10,369,326 38.679 0.10%
2020-12-10 0 47.95 47.95 48.05 47.30 48.25 6,619,292 317,097,031 47.905 38.76 38.76 38.84 38.23 39.00 8,189,527 38.720 -0.10%
2020-12-09 0 48.00 47.95 48.00 47.55 49.25 16,378,187 788,430,032 48.139 38.80 38.76 38.80 38.43 39.81 20,263,436 38.909 0.73%
2020-12-08 0 47.65 47.60 47.65 47.40 48.75 18,001,539 860,402,188 47.796 38.51 38.47 38.51 38.31 39.40 22,271,881 38.632 -1.65%
2020-12-07 0 48.45 48.40 48.45 48.00 50.70 15,658,146 761,340,268 48.623 39.16 39.12 39.16 38.80 40.98 19,372,586 39.300 -4.25%
2020-12-04 0 50.60 50.55 50.60 49.65 50.60 11,449,488 575,767,952 50.288 40.90 40.86 40.90 40.13 40.90 14,165,546 40.646 1.20%
2020-12-03 0 50.00 49.95 50.00 49.80 51.10 11,878,350 596,432,187 50.212 40.41 40.37 40.41 40.25 41.30 14,696,143 40.584 -1.77%
2020-12-02 0 50.90 50.90 51.00 49.80 51.35 8,651,023 439,904,904 50.850 41.14 41.14 41.22 40.25 41.50 10,703,227 41.100 1.70%
2020-12-01 0 50.05 50.00 50.05 48.80 51.00 15,074,302 752,991,318 49.952 40.45 40.41 40.45 39.44 41.22 18,650,242 40.374 2.04%
2020-11-30 0 49.05 49.05 49.10 48.70 53.25 37,083,792 1,854,918,325 50.020 39.65 39.65 39.69 39.36 43.04 45,880,844 40.429 -4.39%
2020-11-27 0 51.30 51.25 51.30 49.00 51.35 10,480,041 528,642,130 50.443 41.46 41.42 41.46 39.60 41.50 12,966,126 40.771 3.01%
2020-11-26 0 49.80 49.75 49.80 49.10 50.40 6,634,160 330,769,838 49.859 40.25 40.21 40.25 39.69 40.74 8,207,922 40.299 1.12%
2020-11-25 0 49.25 49.20 49.25 48.95 50.40 12,268,968 608,722,826 49.615 39.81 39.77 39.81 39.56 40.74 15,179,424 40.102 -0.10%
2020-11-24 0 49.30 49.30 49.35 49.20 50.15 13,601,275 673,014,183 49.482 39.85 39.85 39.89 39.77 40.53 16,827,782 39.994 -1.79%
2020-11-23 0 50.20 50.15 50.20 49.70 50.45 14,299,803 716,286,136 50.091 40.57 40.53 40.57 40.17 40.78 17,692,016 40.486 0.60%
2020-11-20 0 49.90 49.85 49.90 49.80 50.90 12,537,771 629,177,765 50.183 40.33 40.29 40.33 40.25 41.14 15,511,993 40.561 -1.09%
2020-11-19 0 50.45 50.40 50.45 49.85 50.80 16,266,263 817,210,976 50.240 40.78 40.74 40.78 40.29 41.06 20,124,961 40.607 -0.98%
2020-11-18 0 50.95 50.90 50.95 48.25 50.95 22,494,679 1,129,304,232 50.203 41.18 41.14 41.18 39.00 41.18 27,830,888 40.577 3.35%
2020-11-17 0 49.30 49.20 49.30 48.30 49.40 12,015,297 588,781,037 49.003 39.85 39.77 39.85 39.04 39.93 14,865,577 39.607 1.96%
2020-11-16 0 48.35 48.30 48.35 47.75 48.80 8,569,938 411,996,695 48.075 39.08 39.04 39.08 38.59 39.44 10,602,907 38.857 1.15%
2020-11-13 0 47.80 47.75 47.80 46.55 48.10 17,016,622 807,211,493 47.437 38.63 38.59 38.63 37.62 38.88 21,053,321 38.341 -0.62%
2020-11-12 0 48.10 48.05 48.10 47.75 49.60 26,523,083 1,278,282,421 48.195 38.88 38.84 38.88 38.59 40.09 32,814,913 38.954 -3.02%
2020-11-11 0 49.60 49.55 49.60 48.45 49.75 31,202,627 1,536,398,759 49.239 40.09 40.05 40.09 39.16 40.21 38,604,543 39.798 2.48%
2020-11-10 0 48.40 48.20 48.40 47.40 48.60 21,868,657 1,049,304,996 47.982 39.12 38.96 39.12 38.31 39.28 27,056,360 38.782 3.20%
2020-11-09 0 46.90 46.75 46.90 46.20 47.40 14,528,508 678,734,304 46.717 37.91 37.79 37.91 37.34 38.31 17,974,974 37.760 2.18%
2020-11-06 0 45.90 45.90 45.95 45.10 46.60 17,522,773 802,598,235 45.803 37.10 37.10 37.14 36.45 37.67 21,679,541 37.021 -1.29%
2020-11-05 0 46.50 46.40 46.50 45.35 46.55 25,219,158 1,160,186,607 46.004 37.58 37.50 37.58 36.65 37.62 31,201,670 37.183 3.10%
2020-11-04 0 45.10 45.05 45.10 43.00 45.45 29,056,908 1,296,011,499 44.603 36.45 36.41 36.45 34.76 36.74 35,949,815 36.051 6.37%
2020-11-03 0 42.40 42.40 42.45 42.20 44.50 25,053,028 1,086,635,780 43.373 34.27 34.27 34.31 34.11 35.97 30,996,131 35.057 0.36%
2020-11-02 0 42.25 42.20 42.25 40.40 42.50 17,521,088 732,513,510 41.808 34.15 34.11 34.15 32.65 34.35 21,677,457 33.791 4.84%
2020-10-30 0 40.30 40.25 40.30 40.00 42.20 23,126,363 942,476,051 40.753 32.57 32.53 32.57 32.33 34.11 28,612,420 32.939 -3.47%
2020-10-29 0 41.75 41.70 41.75 40.60 42.40 15,197,879 632,208,908 41.599 33.74 33.70 33.74 32.82 34.27 18,803,134 33.623 0.24%
2020-10-28 0 41.65 41.65 41.70 41.50 42.90 17,971,748 754,115,887 41.961 33.66 33.66 33.70 33.54 34.67 22,235,023 33.916 -2.12%
2020-10-27 0 42.55 42.55 42.60 42.25 43.45 19,517,136 834,140,128 42.739 34.39 34.39 34.43 34.15 35.12 24,147,009 34.544 -2.96%
2020-10-23 0 43.85 43.85 43.90 43.05 44.65 16,502,682 726,155,996 44.002 35.44 35.44 35.48 34.80 36.09 20,417,464 35.565 -0.23%
2020-10-22 0 43.95 43.85 43.95 42.70 43.95 20,517,187 895,081,348 43.626 35.52 35.44 35.52 34.51 35.52 25,384,293 35.261 2.57%
2020-10-21 0 42.85 42.85 42.90 41.30 43.25 21,583,559 921,674,102 42.703 34.63 34.63 34.67 33.38 34.96 26,703,631 34.515 2.63%
2020-10-20 0 41.75 41.70 41.75 41.30 42.30 15,312,884 640,753,824 41.844 33.74 33.70 33.74 33.38 34.19 18,945,421 33.821 0.48%
2020-10-19 0 41.55 41.55 41.60 41.20 43.05 27,689,602 1,160,824,311 41.923 33.58 33.58 33.62 33.30 34.80 34,258,155 33.885 1.47%
2020-10-16 0 40.95 40.90 40.95 38.75 41.30 34,839,443 1,410,566,392 40.488 33.10 33.06 33.10 31.32 33.38 43,104,088 32.725 5.41%
2020-10-15 0 38.85 38.80 38.85 37.75 39.45 19,912,500 775,679,014 38.954 31.40 31.36 31.40 30.51 31.89 24,636,162 31.485 1.57%
2020-10-14 0 38.25 38.20 38.25 37.25 38.95 24,406,378 925,968,364 37.940 30.92 30.88 30.92 30.11 31.48 30,196,082 30.665 -0.91%
2020-10-12 0 38.60 38.55 38.60 37.30 38.80 14,852,067 568,849,975 38.301 31.20 31.16 31.20 30.15 31.36 18,375,288 30.957 3.90%
2020-10-09 0 37.15 37.10 37.15 36.55 37.80 11,078,150 409,841,644 36.996 30.03 29.99 30.03 29.54 30.55 13,706,119 29.902 -1.07%
2020-10-08 0 37.55 37.50 37.55 36.95 37.60 5,197,162 194,054,103 37.339 30.35 30.31 30.35 29.87 30.39 6,430,038 30.179 0.54%
2020-10-07 0 37.35 37.30 37.35 36.95 37.75 4,584,351 171,279,413 37.362 30.19 30.15 30.19 29.87 30.51 5,671,855 30.198 -0.53%
2020-10-06 0 37.55 37.40 37.55 36.65 37.60 7,989,382 298,504,477 37.363 30.35 30.23 30.35 29.62 30.39 9,884,631 30.199 2.46%
2020-10-05 0 36.65 36.65 36.70 36.65 37.85 7,854,599 290,747,703 37.016 29.62 29.62 29.66 29.62 30.59 9,717,874 29.919 0.27%
2020-09-30 0 36.55 36.55 36.60 36.15 36.90 13,560,770 494,981,390 36.501 29.54 29.54 29.58 29.22 29.82 16,777,668 29.502 2.24%
2020-09-29 0 35.75 35.70 35.75 35.60 38.10 28,426,381 1,034,686,160 36.399 28.90 28.85 28.90 28.77 30.79 35,169,713 29.420 -6.04%
2020-09-28 0 38.05 38.00 38.05 37.40 38.30 8,499,909 322,191,735 37.905 30.75 30.71 30.75 30.23 30.96 10,516,265 30.637 1.20%
2020-09-25 0 37.60 37.60 37.65 37.25 38.00 8,704,022 326,585,276 37.521 30.39 30.39 30.43 30.11 30.71 10,768,798 30.327 0.67%
2020-09-24 0 37.35 37.30 37.35 37.15 37.80 10,339,130 386,519,375 37.384 30.19 30.15 30.19 30.03 30.55 12,791,788 30.216 -1.84%
2020-09-23 0 38.05 38.00 38.05 37.80 38.65 7,439,518 284,337,663 38.220 30.75 30.71 30.75 30.55 31.24 9,204,327 30.892 -0.65%
2020-09-22 0 38.30 38.30 38.35 38.05 38.70 8,679,202 332,779,624 38.342 30.96 30.96 31.00 30.75 31.28 10,738,090 30.991 -1.16%
2020-09-21 0 38.75 38.70 38.75 38.70 39.95 9,004,955 352,235,315 39.116 31.32 31.28 31.32 31.28 32.29 11,141,119 31.616 -1.77%
2020-09-18 0 39.45 39.45 39.50 38.95 40.00 20,763,415 819,407,324 39.464 31.89 31.89 31.93 31.48 32.33 25,688,932 31.897 1.54%
2020-09-17 0 38.85 38.80 38.85 38.55 39.45 8,531,713 331,548,408 38.861 31.40 31.36 31.40 31.16 31.89 10,555,614 31.410 -0.64%
2020-09-16 0 39.10 39.05 39.10 38.40 39.40 10,329,421 404,101,927 39.121 31.60 31.56 31.60 31.04 31.85 12,779,776 31.620 1.43%
2020-09-15 0 38.55 38.55 38.60 37.75 39.00 14,254,639 550,958,383 38.651 31.16 31.16 31.20 30.51 31.52 17,636,138 31.240 1.31%
2020-09-14 0 38.05 38.05 38.10 37.80 38.50 8,596,310 327,717,565 38.123 30.75 30.75 30.79 30.55 31.12 10,635,535 30.813 0.53%
2020-09-11 0 37.85 37.80 37.85 37.75 38.25 6,803,794 258,274,323 37.960 30.59 30.55 30.59 30.51 30.92 8,417,796 30.682 -0.66%
2020-09-10 0 38.10 38.00 38.10 37.85 38.50 8,505,848 324,275,147 38.124 30.79 30.71 30.79 30.59 31.12 10,523,613 30.814 -1.17%
2020-09-09 0 38.55 38.50 38.55 37.70 38.65 14,793,954 567,809,327 38.381 31.16 31.12 31.16 30.47 31.24 18,303,389 31.022 0.39%
2020-09-08 0 38.40 38.30 38.40 37.30 38.60 17,033,914 650,387,255 38.182 31.04 30.96 31.04 30.15 31.20 21,074,715 30.861 3.23%
2020-09-07 0 37.20 37.15 37.20 36.90 37.70 7,908,770 295,226,891 37.329 30.07 30.03 30.07 29.82 30.47 9,784,896 30.172 -0.13%
2020-09-04 0 37.25 37.25 37.30 36.60 37.40 15,894,487 589,594,285 37.094 30.11 30.11 30.15 29.58 30.23 19,664,992 29.982 0.27%
2020-09-03 0 37.15 37.10 37.15 36.85 37.90 14,687,618 547,701,921 37.290 30.03 29.99 30.03 29.78 30.63 18,171,828 30.140 -0.27%
2020-09-02 0 37.25 37.20 37.25 36.50 37.50 16,803,528 624,039,239 37.137 30.11 30.07 30.11 29.50 30.31 20,789,676 30.017 1.50%
2020-09-01 0 36.70 36.65 36.70 36.60 37.40 21,111,546 781,528,042 37.019 29.66 29.62 29.66 29.58 30.23 26,119,647 29.921 -0.81%
2020-08-31 0 37.00 37.00 37.05 37.00 39.70 30,380,367 1,157,090,418 38.087 29.91 29.91 29.95 29.91 32.09 37,587,226 30.784 -3.65%
2020-08-28 0 38.40 38.40 38.45 37.40 39.15 20,271,586 780,534,512 38.504 31.04 31.04 31.08 30.23 31.64 25,080,430 31.121 2.40%
2020-08-27 0 37.50 37.50 37.55 37.40 38.30 15,717,595 591,815,950 37.653 30.31 30.31 30.35 30.23 30.96 19,446,137 30.434 -2.22%
2020-08-26 0 38.35 38.35 38.40 38.10 38.95 17,262,619 662,593,296 38.383 31.00 31.00 31.04 30.79 31.48 21,357,673 31.024 -1.54%
2020-08-25 0 38.95 38.95 39.00 38.65 39.40 7,808,702 304,527,020 38.998 31.48 31.48 31.52 31.24 31.85 9,661,090 31.521 -0.64%
2020-08-24 0 39.20 39.10 39.20 38.85 39.50 8,511,488 333,306,108 39.160 31.68 31.60 31.68 31.40 31.93 10,530,591 31.651 0.00%
2020-08-21 0 39.20 39.20 39.30 39.05 39.80 7,216,853 284,040,975 39.358 31.68 31.68 31.76 31.56 32.17 8,928,842 31.812 -0.88%
2020-08-20 0 39.55 39.50 39.55 39.05 40.80 14,329,643 565,237,469 39.445 31.97 31.93 31.97 31.56 32.98 17,728,934 31.882 -2.47%
2020-08-19 0 40.55 40.50 40.55 40.20 40.90 12,437,162 502,997,019 40.443 32.78 32.73 32.78 32.49 33.06 15,387,517 32.689 -1.10%
2020-08-18 0 41.00 40.85 41.00 40.25 41.55 17,456,883 710,604,776 40.706 33.14 33.02 33.14 32.53 33.58 21,598,021 32.901 -0.73%
2020-08-17 0 41.30 41.20 41.30 39.15 41.50 29,251,954 1,194,210,514 40.825 33.38 33.30 33.38 31.64 33.54 36,191,130 32.997 4.69%
2020-08-14 0 39.45 39.35 39.45 38.25 39.85 12,417,854 489,218,640 39.396 31.89 31.81 31.89 30.92 32.21 15,363,629 31.843 1.94%
2020-08-13 0 38.70 38.70 38.75 38.50 39.10 6,201,800 240,264,825 38.741 31.28 31.28 31.32 31.12 31.60 7,672,997 31.313 -0.51%
2020-08-12 0 38.90 38.90 38.95 38.45 39.20 13,550,685 526,491,152 38.854 31.44 31.44 31.48 31.08 31.68 16,765,191 31.404 0.00%
2020-08-11 0 38.90 38.90 38.95 37.00 39.80 31,763,227 1,234,464,498 38.865 31.44 31.44 31.48 29.91 32.17 39,298,129 31.413 4.57%
2020-08-10 0 37.20 37.15 37.20 36.45 37.70 18,400,977 684,985,134 37.226 30.07 30.03 30.07 29.46 30.47 22,766,074 30.088 1.36%
2020-08-07 0 36.70 36.65 36.70 36.50 37.15 14,999,575 551,172,118 36.746 29.66 29.62 29.66 29.50 30.03 18,557,788 29.700 -1.08%
2020-08-06 0 37.10 37.10 37.15 36.75 37.95 22,951,258 854,866,888 37.247 29.99 29.99 30.03 29.70 30.67 28,395,777 30.105 -0.27%
2020-08-05 0 37.20 37.20 37.25 36.80 37.70 12,424,345 463,069,036 37.271 30.07 30.07 30.11 29.74 30.47 15,371,660 30.125 -1.33%
2020-08-04 0 37.70 37.65 37.70 36.20 38.00 40,711,456 1,519,026,429 37.312 30.47 30.43 30.47 29.26 30.71 50,369,065 30.158 4.43%
2020-08-03 0 36.10 36.10 36.15 35.95 36.50 17,986,482 650,674,791 36.176 29.18 29.18 29.22 29.06 29.50 22,253,252 29.240 -0.14%
2020-07-31 0 36.15 36.15 36.30 36.10 36.90 17,137,732 623,942,148 36.408 29.22 29.22 29.34 29.18 29.82 21,203,161 29.427 -0.41%
2020-07-30 0 36.30 36.30 36.35 36.25 37.20 11,204,256 411,311,365 36.710 29.34 29.34 29.38 29.30 30.07 13,862,140 29.672 -2.29%
2020-07-29 0 37.15 37.15 37.20 36.35 37.40 11,255,038 416,351,795 36.993 30.03 30.03 30.07 29.38 30.23 13,924,969 29.900 1.78%
2020-07-28 0 36.50 36.50 36.60 36.30 37.10 9,258,329 339,033,628 36.619 29.50 29.50 29.58 29.34 29.99 11,454,598 29.598 0.14%
2020-07-27 0 36.45 36.40 36.45 36.20 37.15 12,658,362 462,087,783 36.505 29.46 29.42 29.46 29.26 30.03 15,661,190 29.505 -0.95%
2020-07-24 0 36.80 36.80 36.85 36.40 37.40 14,165,868 521,932,368 36.844 29.74 29.74 29.78 29.42 30.23 17,526,308 29.780 -2.39%
2020-07-23 0 37.70 37.65 37.70 37.25 38.40 15,658,491 588,542,736 37.586 30.47 30.43 30.47 30.11 31.04 19,373,013 30.380 -0.92%
2020-07-22 0 38.05 38.05 38.10 37.95 38.95 11,287,669 433,369,653 38.393 30.75 30.75 30.79 30.67 31.48 13,965,340 31.032 -1.30%
2020-07-21 0 38.55 38.50 38.55 38.35 39.10 11,765,272 455,030,597 38.676 31.16 31.12 31.16 31.00 31.60 14,556,241 31.260 -0.13%
2020-07-20 0 38.60 38.55 38.60 37.65 39.35 16,027,498 620,592,019 38.721 31.20 31.16 31.20 30.43 31.81 19,829,556 31.296 2.25%
2020-07-17 0 37.75 37.75 37.80 37.60 38.35 17,935,782 679,619,178 37.892 30.51 30.51 30.55 30.39 31.00 22,190,525 30.627 -0.40%
2020-07-16 0 37.90 37.85 37.90 37.60 38.60 14,366,658 544,874,150 37.926 30.63 30.59 30.63 30.39 31.20 17,774,730 30.654 -0.66%
2020-07-15 0 38.15 38.15 38.20 37.85 39.10 14,774,760 565,445,097 38.271 30.84 30.84 30.88 30.59 31.60 18,279,642 30.933 -1.55%
2020-07-14 0 38.75 38.75 38.80 38.30 39.35 11,076,507 429,313,779 38.759 31.32 31.32 31.36 30.96 31.81 13,704,086 31.327 -1.40%
2020-07-13 0 39.30 39.25 39.30 39.15 39.85 12,721,890 501,561,128 39.425 31.76 31.72 31.76 31.64 32.21 15,739,789 31.866 0.38%
2020-07-10 0 39.15 39.15 39.20 38.85 40.25 24,035,147 943,887,514 39.271 31.64 31.64 31.68 31.40 32.53 29,736,787 31.741 -3.45%
2020-07-09 0 40.55 40.55 40.60 40.10 41.65 16,075,814 651,877,491 40.550 32.78 32.78 32.82 32.41 33.66 19,889,334 32.775 -1.58%
2020-07-08 0 41.20 41.15 41.20 40.60 42.05 25,249,071 1,039,668,686 41.177 33.30 33.26 33.30 32.82 33.99 31,238,679 33.281 0.00%
2020-07-07 0 41.20 41.15 41.20 40.85 43.40 38,595,310 1,623,960,666 42.077 33.30 33.26 33.30 33.02 35.08 47,750,925 34.009 -1.90%
2020-07-06 0 42.00 41.95 42.00 37.75 42.15 57,906,459 2,356,812,307 40.700 33.95 33.91 33.95 30.51 34.07 71,643,083 32.897 12.15%
2020-07-03 0 37.45 37.35 37.45 36.40 37.60 22,288,577 828,246,955 37.160 30.27 30.19 30.27 29.42 30.39 27,575,894 30.035 4.32%
2020-07-02 0 35.90 35.85 35.90 35.10 36.10 32,338,238 1,150,016,977 35.562 29.02 28.98 29.02 28.37 29.18 40,009,545 28.744 4.55%
2020-06-30 0 35.65 35.60 35.65 35.40 36.30 14,376,969 513,085,118 35.688 27.75 27.71 27.75 27.56 28.26 18,467,531 27.783 -0.42%
2020-06-29 0 35.80 35.75 35.80 35.35 36.10 19,995,299 711,888,955 35.603 27.87 27.83 27.87 27.52 28.10 25,684,398 27.717 0.70%
2020-06-26 0 35.55 35.55 35.60 35.55 36.00 12,979,135 463,344,131 35.699 27.68 27.68 27.71 27.68 28.03 16,671,983 27.792 -1.52%
2020-06-24 0 36.10 36.05 36.10 35.90 36.50 10,972,124 397,464,589 36.225 28.10 28.06 28.10 27.95 28.42 14,093,933 28.201 0.00%
2020-06-23 0 36.10 36.05 36.10 35.05 36.25 16,839,725 604,131,037 35.875 28.10 28.06 28.10 27.29 28.22 21,630,995 27.929 1.40%
2020-06-22 0 35.60 35.60 35.65 35.60 36.10 15,757,767 563,943,457 35.788 27.71 27.71 27.75 27.71 28.10 20,241,196 27.861 -1.79%
2020-06-19 0 36.25 36.20 36.25 35.65 36.50 23,528,988 849,019,042 36.084 28.22 28.18 28.22 27.75 28.42 30,223,499 28.091 0.55%
2020-06-18 0 36.05 36.05 36.10 35.30 36.30 24,695,548 884,946,076 35.834 28.06 28.06 28.10 27.48 28.26 31,721,971 27.897 -1.23%
2020-06-17 0 36.50 36.45 36.50 36.10 36.75 15,510,451 564,113,033 36.370 28.42 28.38 28.42 28.10 28.61 19,923,513 28.314 -0.41%
2020-06-16 0 36.65 36.65 36.70 36.45 37.00 9,718,729 356,705,949 36.703 28.53 28.53 28.57 28.38 28.80 12,483,920 28.573 1.38%
2020-06-15 0 36.15 36.05 36.15 35.75 36.85 13,704,872 495,673,834 36.168 28.14 28.06 28.14 27.83 28.69 17,604,208 28.157 -2.03%
2020-06-12 0 36.90 36.85 36.90 36.50 37.05 10,225,491 376,494,496 36.819 28.73 28.69 28.73 28.42 28.84 13,134,867 28.664 -1.34%
2020-06-11 0 37.40 37.35 37.40 37.35 38.55 14,257,584 537,305,076 37.686 29.12 29.08 29.12 29.08 30.01 18,314,178 29.338 -3.36%
2020-06-10 0 38.70 38.65 38.70 38.25 39.00 23,878,657 919,569,873 38.510 30.13 30.09 30.13 29.78 30.36 30,672,657 29.980 0.26%
2020-06-09 0 38.60 38.55 38.60 38.20 38.95 16,219,121 625,615,473 38.573 30.05 30.01 30.05 29.74 30.32 20,833,815 30.029 -0.26%
2020-06-08 0 38.70 38.65 38.70 38.25 40.15 20,890,659 811,262,800 38.834 30.13 30.09 30.13 29.78 31.26 26,834,508 30.232 0.00%
2020-06-05 0 38.70 38.65 38.70 37.70 38.70 14,580,742 557,137,846 38.211 30.13 30.09 30.13 29.35 30.13 18,729,282 29.747 1.31%
2020-06-04 0 38.20 38.15 38.20 37.65 38.50 10,683,599 406,709,867 38.069 29.74 29.70 29.74 29.31 29.97 13,723,316 29.636 0.53%
2020-06-03 0 38.00 37.95 38.00 37.75 38.65 18,306,254 697,123,629 38.081 29.58 29.54 29.58 29.39 30.09 23,514,783 29.646 1.74%
2020-06-02 0 37.35 37.35 37.40 37.05 37.55 6,381,865 238,382,192 37.353 29.08 29.08 29.12 28.84 29.23 8,197,645 29.079 0.13%
2020-06-01 0 37.30 37.25 37.30 36.90 37.65 25,945,614 969,114,519 37.352 29.04 29.00 29.04 28.73 29.31 33,327,708 29.078 2.75%
2020-05-29 0 36.30 36.30 36.35 35.50 36.40 21,617,587 782,992,534 36.220 28.26 28.26 28.30 27.64 28.34 27,768,263 28.197 -0.14%
2020-05-28 0 36.35 36.30 36.35 35.75 36.65 22,749,968 826,123,307 36.313 28.30 28.26 28.30 27.83 28.53 29,222,831 28.270 1.25%
2020-05-27 0 35.90 35.85 35.90 35.45 36.20 12,350,264 440,944,763 35.703 27.95 27.91 27.95 27.60 28.18 15,864,184 27.795 0.28%
2020-05-26 0 35.80 35.80 35.85 35.40 35.95 14,866,804 530,936,057 35.713 27.87 27.87 27.91 27.56 27.99 19,096,735 27.802 1.13%
2020-05-25 0 35.40 35.40 35.45 34.90 35.75 13,577,065 477,918,658 35.200 27.56 27.56 27.60 27.17 27.83 17,440,037 27.404 -0.84%
2020-05-22 0 35.70 35.65 35.70 35.40 36.50 17,794,569 636,856,276 35.789 27.79 27.75 27.79 27.56 28.42 22,857,513 27.862 -3.77%
2020-05-21 0 37.10 37.00 37.10 36.80 37.40 21,112,669 783,452,137 37.108 28.88 28.80 28.88 28.65 29.12 27,119,685 28.889 1.09%
2020-05-20 0 36.70 36.60 36.70 36.35 37.30 15,845,334 582,284,685 36.748 28.57 28.49 28.57 28.30 29.04 20,353,678 28.608 0.00%
2020-05-19 0 36.70 36.70 36.75 36.40 36.90 12,759,682 467,537,937 36.642 28.57 28.57 28.61 28.34 28.73 16,390,090 28.526 1.94%
2020-05-18 0 36.00 35.95 36.00 35.35 36.00 6,362,067 227,865,994 35.816 28.03 27.99 28.03 27.52 28.03 8,172,214 27.883 0.98%
2020-05-15 0 35.65 35.65 35.70 35.35 35.95 11,513,788 409,754,021 35.588 27.75 27.75 27.79 27.52 27.99 14,789,712 27.705 -0.83%
2020-05-14 0 35.95 35.85 35.95 35.50 36.05 13,244,726 473,764,276 35.770 27.99 27.91 27.99 27.64 28.06 17,013,140 27.847 -1.64%
2020-05-13 0 36.55 36.40 36.55 35.65 36.60 15,037,893 543,935,491 36.171 28.45 28.34 28.45 27.75 28.49 19,316,502 28.159 0.97%
2020-05-12 0 36.20 36.20 36.30 36.10 37.10 19,258,771 700,287,234 36.362 28.18 28.18 28.26 28.10 28.88 24,738,312 28.308 -2.56%
2020-05-11 0 37.15 37.15 37.20 37.00 37.60 11,878,872 443,634,137 37.347 28.92 28.92 28.96 28.80 29.27 15,258,671 29.074 1.36%
2020-05-08 0 36.65 36.65 36.70 36.35 36.95 15,073,899 553,275,062 36.704 28.53 28.53 28.57 28.30 28.77 19,362,753 28.574 0.83%
2020-05-07 0 36.35 36.35 36.40 36.15 36.80 22,687,769 824,724,733 36.351 28.30 28.30 28.34 28.14 28.65 29,142,935 28.299 -1.49%
2020-05-06 0 36.90 36.90 36.95 36.15 37.10 31,168,874 1,140,295,735 36.584 28.73 28.73 28.77 28.14 28.88 40,037,100 28.481 -0.40%
2020-05-05 0 37.05 37.00 37.05 35.15 37.20 26,588,660 967,657,341 36.394 28.84 28.80 28.84 27.36 28.96 34,153,715 28.332 5.56%
2020-05-04 0 35.10 35.10 35.15 35.00 36.50 23,405,521 832,621,614 35.574 27.33 27.33 27.36 27.25 28.42 30,064,903 27.694 -5.52%
2020-04-29 0 37.15 37.10 37.15 36.20 37.30 22,357,450 827,240,503 37.001 28.92 28.88 28.92 28.18 29.04 28,718,633 28.805 2.91%
2020-04-28 0 36.10 36.05 36.10 35.40 36.15 10,852,828 389,049,335 35.848 28.10 28.06 28.10 27.56 28.14 13,940,695 27.907 1.12%
2020-04-27 0 35.70 35.70 35.75 34.55 35.95 13,753,093 490,732,229 35.682 27.79 27.79 27.83 26.90 27.99 17,666,148 27.778 3.63%
2020-04-24 0 34.45 34.40 34.45 34.10 34.60 7,982,242 274,798,250 34.426 26.82 26.78 26.82 26.55 26.94 10,253,364 26.801 -0.29%
2020-04-23 0 34.55 34.50 34.55 34.35 35.30 9,971,744 344,646,642 34.562 26.90 26.86 26.90 26.74 27.48 12,808,923 26.907 -0.14%
2020-04-22 0 34.60 34.60 34.65 34.20 34.95 12,766,509 441,112,929 34.552 26.94 26.94 26.98 26.62 27.21 16,398,860 26.899 -0.14%
2020-04-21 0 34.65 34.60 34.65 34.50 35.00 19,180,668 666,444,727 34.746 26.98 26.94 26.98 26.86 27.25 24,637,987 27.049 -0.72%
2020-04-20 0 34.90 34.90 34.95 34.75 35.50 13,944,864 487,239,992 34.941 27.17 27.17 27.21 27.05 27.64 17,912,483 27.201 -1.13%
2020-04-17 0 35.30 35.25 35.30 34.65 35.75 22,618,371 799,537,591 35.349 27.48 27.44 27.48 26.98 27.83 29,053,792 27.519 3.52%
2020-04-16 0 34.10 34.10 34.15 33.85 34.45 14,777,274 503,638,192 34.082 26.55 26.55 26.59 26.35 26.82 18,981,731 26.533 -0.73%
2020-04-15 0 34.35 34.30 34.35 34.30 34.90 9,332,426 322,988,257 34.609 26.74 26.70 26.74 26.70 27.17 11,987,705 26.943 -1.86%
2020-04-14 0 35.00 34.95 35.00 34.45 35.20 12,203,631 425,499,241 34.867 27.25 27.21 27.25 26.82 27.40 15,675,831 27.144 0.57%
2020-04-09 0 34.80 34.75 34.80 34.30 34.85 10,350,884 358,007,785 34.587 27.09 27.05 27.09 26.70 27.13 13,295,937 26.926 1.46%
2020-04-08 0 34.30 34.30 34.35 34.15 35.00 13,709,631 472,670,783 34.477 26.70 26.70 26.74 26.59 27.25 17,610,321 26.841 -2.00%
2020-04-07 0 35.00 34.95 35.00 34.05 35.10 14,425,516 500,034,336 34.663 27.25 27.21 27.25 26.51 27.33 18,529,891 26.985 1.74%
2020-04-06 0 34.40 34.35 34.40 33.50 34.60 9,650,815 328,752,441 34.065 26.78 26.74 26.78 26.08 26.94 12,396,683 26.519 1.33%
2020-04-03 0 33.95 33.90 33.95 33.30 34.10 7,984,432 270,038,453 33.821 26.43 26.39 26.43 25.92 26.55 10,256,177 26.329 0.74%
2020-04-02 0 33.70 33.70 33.75 33.20 33.90 12,625,478 425,761,003 33.722 26.24 26.24 26.27 25.85 26.39 16,217,702 26.253 -0.74%
2020-04-01 0 33.95 33.90 33.95 33.70 35.05 14,184,401 486,050,573 34.267 26.43 26.39 26.43 26.24 27.29 18,220,173 26.677 -3.00%
2020-03-31 0 35.00 34.95 35.00 34.25 35.30 16,776,828 584,599,050 34.846 27.25 27.21 27.25 26.66 27.48 21,550,202 27.127 1.89%
2020-03-30 0 34.35 34.35 34.40 33.55 35.00 12,922,607 446,233,137 34.531 26.74 26.74 26.78 26.12 27.25 16,599,371 26.883 -1.01%
2020-03-27 0 34.70 34.70 34.75 34.45 35.55 20,014,996 702,959,416 35.122 27.01 27.01 27.05 26.82 27.68 25,709,700 27.342 0.00%
2020-03-26 0 34.70 34.65 34.70 34.35 35.20 14,640,877 508,809,686 34.753 27.01 26.98 27.01 26.74 27.40 18,806,526 27.055 -1.56%
2020-03-25 0 35.25 35.20 35.25 34.00 35.35 26,184,749 911,641,777 34.816 27.44 27.40 27.44 26.47 27.52 33,634,882 27.104 5.38%
2020-03-24 0 33.45 33.45 33.50 32.35 33.80 29,119,365 964,568,234 33.125 26.04 26.04 26.08 25.18 26.31 37,404,461 25.788 5.52%
2020-03-23 0 31.70 31.65 31.70 31.15 32.95 43,511,563 1,379,154,448 31.696 24.68 24.64 24.68 24.25 25.65 55,891,553 24.676 -6.76%
2020-03-20 0 34.00 33.95 34.00 31.30 34.00 46,947,916 1,530,105,593 32.592 26.47 26.43 26.47 24.37 26.47 60,305,624 25.373 8.11%
2020-03-19 0 31.45 31.40 31.45 29.80 32.05 52,083,177 1,606,739,645 30.850 24.48 24.44 24.48 23.20 24.95 66,901,979 24.016 -3.82%
2020-03-18 0 32.70 32.55 32.70 32.05 34.20 30,854,409 1,022,697,965 33.146 25.46 25.34 25.46 24.95 26.62 39,633,163 25.804 -3.25%
2020-03-17 0 33.80 33.75 33.80 32.35 34.00 26,110,682 867,587,363 33.227 26.31 26.27 26.31 25.18 26.47 33,539,742 25.867 1.96%
2020-03-16 0 33.15 33.10 33.15 32.75 35.35 32,154,177 1,076,382,141 33.476 25.81 25.77 25.81 25.50 27.52 41,302,743 26.061 -6.49%
2020-03-13 0 35.45 35.40 35.45 32.15 35.65 33,175,657 1,136,501,894 34.257 27.60 27.56 27.60 25.03 27.75 42,614,856 26.669 -0.56%
2020-03-12 0 35.65 35.60 35.65 35.30 36.00 18,888,252 672,451,750 35.602 27.75 27.71 27.75 27.48 28.03 24,262,372 27.716 -2.99%
2020-03-11 0 36.75 36.75 36.80 36.50 37.40 13,963,215 515,280,483 36.903 28.61 28.61 28.65 28.42 29.12 17,936,055 28.729 -0.41%
2020-03-10 0 36.90 36.85 36.90 36.15 37.40 17,698,953 650,709,129 36.765 28.73 28.69 28.73 28.14 29.12 22,734,692 28.622 2.07%
2020-03-09 0 36.15 36.10 36.15 35.85 37.00 26,239,438 950,162,734 36.211 28.14 28.10 28.14 27.91 28.80 33,705,131 28.190 -4.24%
2020-03-06 0 37.75 37.70 37.75 37.50 38.70 14,291,626 539,099,291 37.721 29.39 29.35 29.39 29.19 30.13 18,357,906 29.366 -2.58%
2020-03-05 0 38.75 38.70 38.75 37.15 39.00 26,250,360 1,006,991,630 38.361 30.17 30.13 30.17 28.92 30.36 33,719,161 29.864 4.17%
2020-03-04 0 37.20 37.20 37.30 37.15 37.65 16,449,831 614,311,420 37.345 28.96 28.96 29.04 28.92 29.31 21,130,167 29.073 -0.13%
2020-03-03 0 37.25 37.25 37.40 37.10 37.75 14,695,649 548,365,215 37.315 29.00 29.00 29.12 28.88 29.39 18,876,882 29.050 0.00%
2020-03-02 0 37.25 37.20 37.25 36.60 37.65 15,338,292 570,432,969 37.190 29.00 28.96 29.00 28.49 29.31 19,702,371 28.953 1.36%
2020-02-28 0 36.75 36.75 36.80 36.50 37.30 19,263,459 708,433,175 36.776 28.61 28.61 28.65 28.42 29.04 24,744,334 28.630 -2.91%
2020-02-27 0 37.85 37.80 37.85 37.05 38.00 18,423,261 690,842,043 37.498 29.47 29.43 29.47 28.84 29.58 23,665,081 29.192 1.75%
2020-02-26 0 37.20 37.20 37.25 36.50 37.40 13,686,051 507,128,772 37.054 28.96 28.96 29.00 28.42 29.12 17,580,032 28.847 -0.40%
2020-02-25 0 37.35 37.30 37.35 36.90 37.50 11,360,998 422,731,176 37.209 29.08 29.04 29.08 28.73 29.19 14,593,450 28.967 0.40%
2020-02-24 0 37.20 37.15 37.20 37.05 38.20 23,226,281 868,475,511 37.392 28.96 28.92 28.96 28.84 29.74 29,834,665 29.110 -3.25%
2020-02-21 0 38.45 38.40 38.45 38.30 38.80 9,747,924 374,563,874 38.425 29.93 29.89 29.93 29.82 30.21 12,521,421 29.914 -0.77%
2020-02-20 0 38.75 38.75 38.80 38.25 38.95 10,056,654 388,657,718 38.647 30.17 30.17 30.21 29.78 30.32 12,917,992 30.087 -0.51%
2020-02-19 0 38.95 38.90 38.95 38.65 39.10 8,222,595 319,828,852 38.896 30.32 30.28 30.32 30.09 30.44 10,562,103 30.281 0.52%
2020-02-18 0 38.75 38.70 38.75 38.55 39.30 8,754,356 339,748,537 38.809 30.17 30.13 30.17 30.01 30.60 11,245,162 30.213 -1.90%
2020-02-17 0 39.50 39.45 39.50 38.70 39.55 13,619,926 535,659,666 39.329 30.75 30.71 30.75 30.13 30.79 17,495,093 30.618 2.07%
2020-02-14 0 38.70 38.65 38.70 38.10 39.00 6,632,697 256,631,395 38.692 30.13 30.09 30.13 29.66 30.36 8,519,844 30.122 0.78%
2020-02-13 0 38.40 38.40 38.45 38.35 39.00 11,272,008 434,770,843 38.571 29.89 29.89 29.93 29.86 30.36 14,479,141 30.027 -1.16%
2020-02-12 0 38.85 38.85 38.90 38.45 39.30 12,715,728 493,134,109 38.781 30.24 30.24 30.28 29.93 30.60 16,333,630 30.191 0.26%
2020-02-11 0 38.75 38.75 38.80 38.55 39.15 12,785,400 497,051,515 38.877 30.17 30.17 30.21 30.01 30.48 16,423,126 30.265 0.91%
2020-02-10 0 38.40 38.35 38.40 37.75 38.50 22,097,106 842,831,116 38.142 29.89 29.86 29.89 29.39 29.97 28,384,215 29.694 -1.79%
2020-02-07 0 39.10 39.05 39.10 38.15 39.10 19,264,068 744,906,333 38.668 30.44 30.40 30.44 29.70 30.44 24,745,116 30.103 -0.13%
2020-02-06 0 39.15 39.10 39.15 38.65 39.30 25,205,730 981,025,524 38.921 30.48 30.44 30.48 30.09 30.60 32,377,311 30.300 1.69%
2020-02-05 0 38.50 38.45 38.50 37.75 38.80 18,168,099 693,856,078 38.191 29.97 29.93 29.97 29.39 30.21 23,337,320 29.732 0.79%
2020-02-04 0 38.20 38.20 38.25 37.80 38.50 22,533,362 859,610,750 38.148 29.74 29.74 29.78 29.43 29.97 28,944,596 29.698 0.13%
2020-02-03 0 38.15 38.10 38.15 37.50 38.50 22,808,034 867,409,831 38.031 29.70 29.66 29.70 29.19 29.97 29,297,418 29.607 0.66%
2020-01-31 0 37.90 37.85 37.90 37.70 38.95 19,493,634 742,841,259 38.107 29.51 29.47 29.51 29.35 30.32 25,039,999 29.666 -0.92%
2020-01-30 0 38.25 38.20 38.25 37.95 39.30 18,508,240 711,592,872 38.447 29.78 29.74 29.78 29.54 30.60 23,774,239 29.931 -1.67%
2020-01-29 0 38.90 38.85 38.90 38.50 39.40 22,628,929 878,250,036 38.811 30.28 30.24 30.28 29.97 30.67 29,067,354 30.214 -2.51%
2020-01-24 0 39.90 39.85 39.90 39.55 40.30 3,326,980 132,502,389 39.827 31.06 31.02 31.06 30.79 31.37 4,273,579 31.005 -0.13%
2020-01-23 0 39.95 39.90 39.95 39.55 40.60 15,616,315 625,630,371 40.063 31.10 31.06 31.10 30.79 31.61 20,059,498 31.189 -1.24%
2020-01-22 0 40.45 40.40 40.45 39.60 40.70 13,155,526 529,884,681 40.279 31.49 31.45 31.49 30.83 31.68 16,898,561 31.357 2.15%
2020-01-21 0 39.60 39.55 39.60 39.45 40.65 17,621,497 704,259,270 39.966 30.83 30.79 30.83 30.71 31.65 22,635,198 31.113 -2.58%
2020-01-20 0 40.65 40.65 40.70 40.65 41.70 21,989,230 901,202,628 40.984 31.65 31.65 31.68 31.65 32.46 28,245,646 31.906 -1.33%
2020-01-17 0 41.20 41.15 41.20 40.40 41.20 14,502,635 592,091,698 40.827 32.07 32.04 32.07 31.45 32.07 18,628,952 31.783 1.10%
2020-01-16 0 40.75 40.65 40.75 40.35 40.95 11,690,458 474,347,390 40.576 31.72 31.65 31.72 31.41 31.88 15,016,649 31.588 0.25%
2020-01-15 0 40.65 40.60 40.65 40.40 41.20 10,910,072 443,638,878 40.663 31.65 31.61 31.65 31.45 32.07 14,014,226 31.656 -0.73%
2020-01-14 0 40.95 40.95 41.00 40.70 41.60 11,006,001 451,897,816 41.059 31.88 31.88 31.92 31.68 32.39 14,137,449 31.965 -0.36%
2020-01-13 0 41.10 41.05 41.10 40.40 41.30 11,261,448 460,744,380 40.913 32.00 31.96 32.00 31.45 32.15 14,465,576 31.851 1.86%
2020-01-10 0 40.35 40.35 40.40 40.20 40.60 9,081,046 366,653,459 40.376 31.41 31.41 31.45 31.30 31.61 11,664,802 31.432 -0.37%
2020-01-09 0 40.50 40.45 40.50 40.15 40.55 8,394,502 338,982,409 40.382 31.53 31.49 31.53 31.26 31.57 10,782,921 31.437 1.50%
2020-01-08 0 39.90 39.85 39.90 39.75 40.40 12,287,126 491,318,593 39.987 31.06 31.02 31.06 30.95 31.45 15,783,082 31.129 -2.33%
2020-01-07 0 40.85 40.80 40.85 40.70 41.45 7,883,831 322,425,754 40.897 31.80 31.76 31.80 31.68 32.27 10,126,953 31.838 -0.12%
2020-01-06 0 40.90 40.85 40.90 40.35 41.55 10,968,773 449,160,083 40.949 31.84 31.80 31.84 31.41 32.35 14,089,629 31.879 -0.97%
2020-01-03 0 41.30 41.30 41.35 41.10 42.00 18,365,021 761,240,140 41.451 32.15 32.15 32.19 32.00 32.70 23,590,271 32.269 0.12%
2020-01-02 0 41.25 41.20 41.25 40.30 41.50 22,619,278 927,395,425 41.000 32.11 32.07 32.11 31.37 32.31 29,054,957 31.919 3.00%
2019-12-31 0 40.05 40.05 40.10 39.60 40.40 8,002,834 320,598,355 40.061 31.18 31.18 31.22 30.83 31.45 10,279,815 31.187 -0.74%
2019-12-30 0 40.35 40.30 40.35 40.15 40.70 12,064,140 487,118,488 40.377 31.41 31.37 31.41 31.26 31.68 15,496,651 31.434 -0.62%
2019-12-27 0 40.60 40.60 40.65 40.20 40.75 10,018,986 405,827,170 40.506 31.61 31.61 31.65 31.30 31.72 12,869,606 31.534 0.50%
2019-12-24 0 40.40 40.40 40.45 40.00 40.50 6,757,253 271,593,628 40.193 31.45 31.45 31.49 31.14 31.53 8,679,839 31.290 0.62%
2019-12-23 0 40.15 40.10 40.15 39.95 40.55 10,912,983 438,114,512 40.146 31.26 31.22 31.26 31.10 31.57 14,017,965 31.254 -0.50%
2019-12-20 0 40.35 40.30 40.35 40.05 40.70 15,747,526 634,082,964 40.266 31.41 31.37 31.41 31.18 31.68 20,228,041 31.347 0.50%
2019-12-19 0 40.15 40.15 40.20 39.80 40.65 11,455,955 460,080,411 40.161 31.26 31.26 31.30 30.98 31.65 14,715,425 31.265 -0.74%
2019-12-18 0 40.45 40.35 40.45 39.90 40.45 27,909,072 1,121,199,023 40.173 31.49 31.41 31.49 31.06 31.49 35,849,813 31.275 1.00%
2019-12-17 0 40.05 40.00 40.05 38.65 40.15 28,145,852 1,117,669,544 39.710 31.18 31.14 31.18 30.09 31.26 36,153,962 30.914 3.09%
2019-12-16 0 38.85 38.85 38.90 38.70 39.45 14,008,239 547,698,780 39.098 30.24 30.24 30.28 30.13 30.71 17,993,889 30.438 -1.27%
2019-12-13 0 39.35 39.30 39.35 38.30 39.35 26,215,031 1,021,308,914 38.959 30.63 30.60 30.63 29.82 30.63 33,673,780 30.329 4.38%
2019-12-12 0 37.70 37.65 37.70 37.50 38.00 15,900,742 599,645,619 37.712 29.35 29.31 29.35 29.19 29.58 20,424,851 29.359 1.21%
2019-12-11 0 37.25 37.25 37.30 36.85 37.45 18,430,462 684,795,422 37.156 29.00 29.00 29.04 28.69 29.15 23,674,331 28.926 0.40%
2019-12-10 0 37.10 37.10 37.15 37.05 37.45 8,880,656 330,333,313 37.197 28.88 28.88 28.92 28.84 29.15 11,407,397 28.958 -0.67%
2019-12-09 0 37.35 37.35 37.40 37.15 37.65 6,172,786 230,543,167 37.348 29.08 29.08 29.12 28.92 29.31 7,929,078 29.076 -0.66%
2019-12-06 0 37.60 37.55 37.60 37.30 37.80 10,943,515 411,012,583 37.558 29.27 29.23 29.27 29.04 29.43 14,057,184 29.239 0.53%
2019-12-05 0 37.40 37.35 37.40 37.10 37.50 11,371,820 424,403,383 37.321 29.12 29.08 29.12 28.88 29.19 14,607,351 29.054 1.22%
2019-12-04 0 36.95 36.85 36.95 36.85 37.45 12,289,839 454,603,321 36.990 28.77 28.69 28.77 28.69 29.15 15,786,567 28.797 -1.60%
2019-12-03 0 37.55 37.55 37.60 36.90 37.90 10,419,728 390,840,048 37.510 29.23 29.23 29.27 28.73 29.51 13,384,368 29.201 0.67%
2019-12-02 0 37.30 37.25 37.30 37.05 37.45 12,247,374 455,674,024 37.206 29.04 29.00 29.04 28.84 29.15 15,732,020 28.965 0.81%
2019-11-29 0 37.00 36.95 37.00 36.85 37.80 19,066,256 708,459,966 37.158 28.80 28.77 28.80 28.69 29.43 24,491,022 28.927 -3.01%
2019-11-28 0 38.15 38.10 38.15 37.85 38.55 12,780,374 486,827,725 38.092 29.70 29.66 29.70 29.47 30.01 16,416,670 29.654 -0.91%
2019-11-27 0 38.50 38.45 38.50 38.20 38.65 7,755,966 298,032,214 38.426 29.97 29.93 29.97 29.74 30.09 9,962,708 29.915 0.52%
2019-11-26 0 38.30 38.30 38.35 38.15 38.90 17,659,975 676,803,938 38.324 29.82 29.82 29.86 29.70 30.28 22,684,624 29.835 -0.65%
2019-11-25 0 38.55 38.50 38.55 38.30 38.90 11,238,024 433,565,203 38.580 30.01 29.97 30.01 29.82 30.28 14,435,487 30.035 1.05%
2019-11-22 0 38.15 38.15 38.20 37.75 38.30 8,248,188 313,592,663 38.020 29.70 29.70 29.74 29.39 29.82 10,594,978 29.598 0.39%
2019-11-21 0 38.00 37.95 38.00 37.60 38.15 11,444,565 434,403,557 37.957 29.58 29.54 29.58 29.27 29.70 14,700,794 29.550 -1.55%
2019-11-20 0 38.60 38.55 38.60 38.30 38.75 9,590,466 369,196,764 38.496 30.05 30.01 30.05 29.82 30.17 12,319,163 29.969 -1.28%
2019-11-19 0 39.10 39.10 39.15 38.25 39.15 10,700,634 416,223,965 38.897 30.44 30.44 30.48 29.78 30.48 13,745,198 30.281 0.64%
2019-11-18 0 38.85 38.80 38.85 38.15 38.95 10,093,151 390,486,631 38.688 30.24 30.21 30.24 29.70 30.32 12,964,873 30.119 1.30%
2019-11-15 0 38.35 38.30 38.35 38.25 38.70 7,764,907 298,705,753 38.469 29.86 29.82 29.86 29.78 30.13 9,974,193 29.948 0.00%
2019-11-14 0 38.35 38.35 38.40 38.05 38.55 8,549,835 327,665,607 38.324 29.86 29.86 29.89 29.62 30.01 10,982,450 29.835 -0.78%
2019-11-13 0 38.65 38.60 38.65 38.30 38.90 8,952,747 345,781,797 38.623 30.09 30.05 30.09 29.82 30.28 11,499,999 30.068 -1.53%
2019-11-12 0 39.25 39.20 39.25 38.75 39.40 18,732,656 731,551,498 39.052 30.56 30.52 30.56 30.17 30.67 24,062,506 30.402 0.64%
2019-11-11 0 39.00 39.00 39.05 38.70 39.70 22,606,064 884,168,067 39.112 30.36 30.36 30.40 30.13 30.91 29,037,983 30.449 -3.23%
2019-11-08 0 40.30 40.30 40.35 40.05 40.65 23,451,160 946,899,538 40.378 31.37 31.37 31.41 31.18 31.65 30,123,527 31.434 0.75%
2019-11-07 0 40.00 39.95 40.00 39.45 40.05 13,190,385 524,680,589 39.778 31.14 31.10 31.14 30.71 31.18 16,943,338 30.967 0.50%
2019-11-06 0 39.80 39.75 39.80 38.95 40.20 19,587,151 778,721,997 39.757 30.98 30.95 30.98 30.32 31.30 25,160,123 30.951 1.14%
2019-11-05 0 39.35 39.35 39.40 38.70 39.70 20,383,347 799,112,641 39.204 30.63 30.63 30.67 30.13 30.91 26,182,855 30.520 0.38%
2019-11-04 0 39.20 39.15 39.20 38.50 39.30 17,226,866 673,203,105 39.079 30.52 30.48 30.52 29.97 30.60 22,128,286 30.423 2.08%
2019-11-01 0 38.40 38.35 38.40 37.15 38.45 16,033,006 610,894,357 38.102 29.89 29.86 29.89 28.92 29.93 20,594,747 29.663 2.40%
2019-10-31 0 37.50 37.45 37.50 37.30 38.20 15,972,059 599,837,313 37.555 29.19 29.15 29.19 29.04 29.74 20,516,459 29.237 -0.27%
2019-10-30 0 37.60 37.55 37.60 37.30 38.10 11,971,845 449,172,859 37.519 29.27 29.23 29.27 29.04 29.66 15,378,096 29.209 -0.79%
2019-10-29 0 37.90 37.90 37.95 37.55 38.55 11,292,452 428,722,063 37.965 29.51 29.51 29.54 29.23 30.01 14,505,401 29.556 -0.26%
2019-10-28 0 38.00 38.00 38.05 37.90 38.65 10,944,784 416,825,384 38.084 29.58 29.58 29.62 29.51 30.09 14,058,814 29.649 0.66%
2019-10-25 0 37.75 37.70 37.75 37.35 38.50 16,570,436 624,050,958 37.661 29.39 29.35 29.39 29.08 29.97 21,285,087 29.319 -1.44%
2019-10-24 0 38.30 38.25 38.30 37.25 38.30 25,472,621 965,048,389 37.886 29.82 29.78 29.82 29.00 29.82 32,720,138 29.494 2.82%
2019-10-23 0 37.25 37.25 37.30 37.00 37.75 18,834,132 701,665,305 37.255 29.00 29.00 29.04 28.80 29.39 24,192,854 29.003 -0.80%
2019-10-22 0 37.55 37.50 37.55 37.10 38.05 17,471,923 653,138,926 37.382 29.23 29.19 29.23 28.88 29.62 22,443,067 29.102 -0.13%
2019-10-21 0 37.60 37.55 37.60 37.55 38.10 14,387,296 542,674,886 37.719 29.27 29.23 29.27 29.23 29.66 18,480,796 29.364 -0.92%
2019-10-18 0 37.95 37.90 37.95 37.60 38.80 26,564,380 1,011,168,064 38.065 29.54 29.51 29.54 29.27 30.21 34,122,527 29.633 -1.56%
2019-10-17 0 38.55 38.50 38.55 38.15 38.80 20,865,700 800,824,025 38.380 30.01 29.97 30.01 29.70 30.21 26,802,448 29.879 0.00%
2019-10-16 0 38.55 38.50 38.55 38.20 38.85 20,200,248 778,001,027 38.514 30.01 29.97 30.01 29.74 30.24 25,947,660 29.983 0.13%
2019-10-15 0 38.50 38.45 38.50 38.20 39.05 16,507,830 635,164,920 38.477 29.97 29.93 29.97 29.74 30.40 21,204,668 29.954 -0.13%
2019-10-14 0 38.55 38.55 38.60 38.40 39.30 31,059,611 1,207,198,761 38.867 30.01 30.01 30.05 29.89 30.60 39,896,749 30.258 1.31%
2019-10-11 0 38.05 38.00 38.05 37.35 38.10 28,335,548 1,073,343,015 37.880 29.62 29.58 29.62 29.08 29.66 36,397,631 29.489 2.84%
2019-10-10 0 37.00 36.95 37.00 36.75 37.70 15,484,909 573,837,682 37.058 28.80 28.77 28.80 28.61 29.35 19,890,704 28.850 0.14%
2019-10-09 0 36.95 36.95 37.00 36.45 37.35 27,807,949 1,027,990,929 36.968 28.77 28.77 28.80 28.38 29.08 35,719,918 28.779 -0.27%
2019-10-08 0 37.05 37.05 37.10 36.90 37.35 28,590,798 1,062,844,697 37.174 28.84 28.84 28.88 28.73 29.08 36,725,505 28.940 -0.80%
2019-10-04 0 37.35 37.35 37.40 37.00 37.80 10,789,127 403,414,476 37.391 29.08 29.08 29.12 28.80 29.43 13,858,869 29.109 -0.40%
2019-10-03 0 37.50 37.45 37.50 37.00 37.65 4,202,636 157,100,046 37.381 29.19 29.15 29.19 28.80 29.31 5,398,378 29.101 0.27%
2019-10-02 0 37.40 37.35 37.40 36.80 37.60 11,880,663 443,447,839 37.325 29.12 29.08 29.12 28.65 29.27 15,260,971 29.058 0.27%
2019-09-30 0 37.30 37.25 37.30 37.00 37.80 14,955,646 558,663,143 37.355 29.04 29.00 29.04 28.80 29.43 19,210,854 29.081 -0.27%
2019-09-27 0 37.40 37.35 37.40 36.65 37.45 17,713,473 658,538,997 37.177 29.12 29.08 29.12 28.53 29.15 22,753,343 28.943 0.67%
2019-09-26 0 37.15 37.10 37.15 36.15 37.50 42,180,937 1,561,977,490 37.030 28.92 28.88 28.92 28.14 29.19 54,182,335 28.828 3.77%
2019-09-25 0 35.80 35.80 35.90 35.65 36.10 14,024,372 502,838,367 35.855 27.87 27.87 27.95 27.75 28.10 18,014,612 27.913 -0.56%
2019-09-24 0 36.00 35.95 36.00 35.85 36.65 17,133,755 617,914,830 36.064 28.03 27.99 28.03 27.91 28.53 22,008,683 28.076 -0.83%
2019-09-23 0 36.30 36.30 36.35 35.95 37.00 15,600,934 565,594,672 36.254 28.26 28.26 28.30 27.99 28.80 20,039,741 28.224 -1.63%
2019-09-20 0 36.90 36.85 36.90 36.60 37.50 28,666,983 1,056,685,019 36.861 28.73 28.69 28.73 28.49 29.19 36,823,366 28.696 -0.94%
2019-09-19 0 37.25 37.20 37.25 36.85 37.90 10,224,561 380,477,482 37.212 29.00 28.96 29.00 28.69 29.51 13,133,672 28.970 -1.19%
2019-09-18 0 37.70 37.65 37.70 37.60 37.95 8,750,873 330,172,836 37.730 29.35 29.31 29.35 29.27 29.54 11,240,688 29.373 -0.26%
2019-09-17 0 37.80 37.70 37.80 37.15 38.05 15,996,659 600,441,401 37.535 29.43 29.35 29.43 28.92 29.62 20,548,058 29.221 -1.05%
2019-09-16 0 38.20 38.15 38.20 37.85 38.95 24,265,661 924,639,244 38.105 29.74 29.70 29.74 29.47 30.32 31,169,772 29.665 -1.29%
2019-09-13 0 38.70 38.65 38.70 38.00 38.90 9,110,324 352,598,135 38.703 30.13 30.09 30.13 29.58 30.28 11,702,410 30.130 1.57%
2019-09-12 0 38.10 38.05 38.10 37.80 38.30 11,565,296 440,288,163 38.070 29.66 29.62 29.66 29.43 29.82 14,855,875 29.637 0.40%
2019-09-11 0 37.95 37.95 38.00 37.25 38.10 17,492,928 660,145,322 37.738 29.54 29.54 29.58 29.00 29.66 22,470,048 29.379 1.74%
2019-09-10 0 37.30 37.25 37.30 36.90 38.10 20,737,550 771,470,985 37.202 29.04 29.00 29.04 28.73 29.66 26,637,836 28.961 -1.32%
2019-09-09 0 37.80 37.75 37.80 37.60 38.65 16,429,467 622,465,797 37.887 29.43 29.39 29.43 29.27 30.09 21,104,009 29.495 -1.69%
2019-09-06 0 38.45 38.40 38.45 37.95 38.70 21,966,349 840,964,554 38.284 29.93 29.89 29.93 29.54 30.13 28,216,255 29.804 0.26%
2019-09-05 0 38.35 38.30 38.35 37.40 38.80 30,462,705 1,165,357,640 38.255 29.86 29.82 29.86 29.12 30.21 39,130,010 29.782 2.82%
2019-09-04 0 37.30 37.25 37.30 35.90 37.60 24,862,705 920,331,354 37.017 29.04 29.00 29.04 27.95 29.27 31,936,688 28.817 4.04%
2019-09-03 0 35.85 35.80 35.85 35.70 36.20 9,255,769 332,338,272 35.906 27.91 27.87 27.91 27.79 28.18 11,889,238 27.953 -0.97%
2019-09-02 0 36.20 36.15 36.20 35.50 36.25 9,483,557 341,228,376 35.981 28.18 28.14 28.18 27.64 28.22 12,181,836 28.011 1.40%
2019-08-30 0 35.70 35.65 35.70 35.60 36.15 14,468,715 519,179,844 35.883 27.79 27.75 27.79 27.71 28.14 18,585,381 27.935 0.85%
2019-08-29 0 35.40 35.35 35.40 34.60 35.55 14,051,100 493,296,952 35.107 27.56 27.52 27.56 26.94 27.68 18,048,945 27.331 0.14%
2019-08-28 0 35.35 35.30 35.35 35.15 36.20 8,869,062 314,426,347 35.452 27.52 27.48 27.52 27.36 28.18 11,392,504 27.599 -0.84%
2019-08-27 0 35.65 35.60 35.65 35.40 36.50 18,434,866 660,337,765 35.820 27.75 27.71 27.75 27.56 28.42 23,679,988 27.886 -0.70%
2019-08-26 0 35.90 35.85 35.90 35.20 36.50 33,214,267 1,185,137,280 35.682 27.95 27.91 27.95 27.40 28.42 42,664,452 27.778 -4.77%
2019-08-23 0 37.70 37.70 37.75 36.40 38.05 17,670,776 664,918,335 37.628 29.35 29.35 29.39 28.34 29.62 22,698,498 29.293 2.31%
2019-08-22 0 36.85 36.85 36.90 36.65 37.25 7,129,130 262,916,545 36.879 28.69 28.69 28.73 28.53 29.00 9,157,523 28.710 -0.67%
2019-08-21 0 37.10 37.10 37.15 36.50 37.40 10,044,089 372,359,940 37.073 28.88 28.88 28.92 28.42 29.12 12,901,852 28.861 0.54%
2019-08-20 0 36.90 36.90 36.95 36.40 37.30 11,201,409 413,346,083 36.901 28.73 28.73 28.77 28.34 29.04 14,388,455 28.728 0.27%
2019-08-19 0 36.80 36.80 36.85 36.35 37.10 13,862,256 510,040,270 36.794 28.65 28.65 28.69 28.30 28.88 17,806,371 28.644 0.68%
2019-08-16 0 36.55 36.55 36.65 35.50 36.85 19,697,700 717,250,250 36.413 28.45 28.45 28.53 27.64 28.69 25,302,126 28.347 2.24%
2019-08-15 0 35.75 35.70 35.75 35.05 35.90 13,476,890 480,494,145 35.653 27.83 27.79 27.83 27.29 27.95 17,311,360 27.756 -0.42%
2019-08-14 0 35.90 35.85 35.90 35.75 36.50 10,233,168 369,077,147 36.067 27.95 27.91 27.95 27.83 28.42 13,144,728 28.078 0.42%
2019-08-13 0 35.75 35.70 35.75 35.55 36.35 13,937,700 500,312,305 35.896 27.83 27.79 27.83 27.68 28.30 17,903,280 27.945 -2.05%
2019-08-12 0 36.50 36.45 36.50 36.20 36.85 13,276,050 485,051,282 36.536 28.42 28.38 28.42 28.18 28.69 17,053,376 28.443 0.83%
2019-08-09 0 36.20 36.15 36.20 36.05 37.10 12,043,431 438,459,686 36.407 28.18 28.14 28.18 28.06 28.88 15,470,050 28.342 -1.23%
2019-08-08 0 36.65 36.60 36.65 36.00 36.90 17,776,249 649,401,830 36.532 28.53 28.49 28.53 28.03 28.73 22,833,980 28.440 1.10%
2019-08-07 0 36.25 36.25 36.30 35.75 36.75 17,475,949 631,990,777 36.164 28.22 28.22 28.26 27.83 28.61 22,448,238 28.153 -1.76%
2019-08-06 0 36.90 36.85 36.90 35.75 37.05 27,609,167 1,003,963,317 36.363 28.73 28.69 28.73 27.83 28.84 35,464,578 28.309 -0.81%
2019-08-05 0 37.20 37.20 37.25 36.90 37.60 19,441,753 722,782,343 37.177 28.96 28.96 29.00 28.73 29.27 24,973,357 28.942 -1.98%
2019-08-02 0 37.95 37.90 38.00 37.60 38.80 23,837,575 904,758,812 37.955 29.54 29.51 29.58 29.27 30.21 30,619,886 29.548 -3.68%
2019-08-01 0 39.40 39.30 39.40 38.70 39.45 17,618,821 690,218,445 39.175 30.67 30.60 30.67 30.13 30.71 22,631,761 30.498 0.38%
2019-07-31 0 39.25 39.20 39.30 38.95 39.90 12,053,969 475,368,314 39.437 30.56 30.52 30.60 30.32 31.06 15,483,587 30.701 -2.24%
2019-07-30 0 40.15 40.15 40.20 39.65 40.40 8,883,586 356,489,468 40.129 31.26 31.26 31.30 30.87 31.45 11,411,160 31.240 0.50%
2019-07-29 0 39.95 39.95 40.00 39.80 40.85 6,916,597 276,668,849 40.001 31.10 31.10 31.14 30.98 31.80 8,884,520 31.141 -1.11%
2019-07-26 0 40.40 40.35 40.40 40.30 41.05 8,115,451 329,616,898 40.616 31.45 31.41 31.45 31.37 31.96 10,424,474 31.620 -1.34%
2019-07-25 0 40.95 40.90 40.95 40.00 41.25 19,104,268 778,784,692 40.765 31.88 31.84 31.88 31.14 32.11 24,539,850 31.736 3.54%
2019-07-24 0 39.55 39.55 39.60 39.30 39.90 9,993,888 395,924,813 39.617 30.79 30.79 30.83 30.60 31.06 12,837,368 30.842 0.64%
2019-07-23 0 39.30 39.30 39.35 39.15 39.60 6,459,198 254,160,804 39.349 30.60 30.60 30.63 30.48 30.83 8,296,981 30.633 0.13%
2019-07-22 0 39.25 39.25 39.30 39.20 39.85 15,014,255 593,369,327 39.520 30.56 30.56 30.60 30.52 31.02 19,286,139 30.767 -1.51%
2019-07-19 0 39.85 39.85 39.90 38.95 40.15 19,713,945 782,525,368 39.694 31.02 31.02 31.06 30.32 31.26 25,322,993 30.902 2.44%
2019-07-18 0 38.90 38.90 38.95 38.60 39.00 11,216,893 435,453,437 38.821 30.28 30.28 30.32 30.05 30.36 14,408,344 30.222 -0.38%
2019-07-17 0 39.05 38.90 39.05 38.40 39.05 10,914,486 423,823,602 38.831 30.40 30.28 30.40 29.89 30.40 14,019,896 30.230 0.00%
2019-07-16 0 39.05 39.00 39.05 38.35 39.05 15,277,824 592,752,621 38.798 30.40 30.36 30.40 29.86 30.40 19,624,699 30.204 1.17%
2019-07-15 0 38.60 38.60 38.65 37.50 38.75 16,357,015 627,444,770 38.359 30.05 30.05 30.09 29.19 30.17 21,010,943 29.863 0.52%
2019-07-12 0 38.40 38.40 38.45 37.50 38.90 18,759,138 718,100,755 38.280 29.89 29.89 29.93 29.19 30.28 24,096,523 29.801 1.45%
2019-07-11 0 37.85 37.80 37.85 37.70 38.30 16,757,324 635,738,627 37.938 29.47 29.43 29.47 29.35 29.82 21,525,149 29.535 0.66%
2019-07-10 0 37.60 37.55 37.60 37.20 37.65 7,632,169 285,694,338 37.433 29.27 29.23 29.27 28.96 29.31 9,803,688 29.142 0.94%
2019-07-09 0 37.25 37.20 37.25 37.10 37.95 12,935,643 483,018,635 37.340 29.00 28.96 29.00 28.88 29.54 16,616,116 29.069 -1.19%
2019-07-08 0 37.70 37.65 37.70 37.15 38.40 12,706,165 478,733,727 37.677 29.35 29.31 29.35 28.92 29.89 16,321,347 29.332 -2.33%
2019-07-05 0 38.60 38.60 38.65 38.20 38.80 8,050,696 310,410,453 38.557 30.05 30.05 30.09 29.74 30.21 10,341,295 30.017 0.65%
2019-07-04 0 38.35 38.35 38.40 37.75 38.45 11,797,780 449,734,541 38.120 29.86 29.86 29.89 29.39 29.93 15,154,506 29.677 1.24%
2019-07-03 0 38.95 38.90 38.95 38.80 39.55 12,851,839 502,327,872 39.086 29.49 29.45 29.49 29.38 29.94 16,974,787 29.593 -1.39%
2019-07-02 0 39.50 39.45 39.50 39.00 40.00 26,959,042 1,066,431,226 39.558 29.91 29.87 29.91 29.53 30.28 35,607,666 29.949 1.41%
2019-06-28 0 38.95 38.95 39.00 38.40 39.70 32,710,952 1,276,653,481 39.028 29.49 29.49 29.53 29.07 30.06 43,204,824 29.549 -1.14%
2019-06-27 0 39.40 39.40 39.45 38.65 39.65 36,251,084 1,425,317,744 39.318 29.83 29.83 29.87 29.26 30.02 47,880,652 29.768 1.94%
2019-06-26 0 38.65 38.60 38.65 37.55 38.65 48,142,526 1,843,164,070 38.286 29.26 29.22 29.26 28.43 29.26 63,586,941 28.987 0.39%
2019-06-25 0 38.50 38.50 38.55 37.50 41.70 123,127,652 4,756,661,417 38.632 29.15 29.15 29.19 28.39 31.57 162,627,750 29.249 -7.67%
2019-06-24 0 41.70 41.70 41.75 41.45 42.20 12,236,694 511,578,226 41.807 31.57 31.57 31.61 31.38 31.95 16,162,300 31.653 -1.07%
2019-06-21 0 42.15 42.10 42.15 41.60 42.75 21,945,555 924,565,459 42.130 31.91 31.87 31.91 31.50 32.37 28,985,822 31.897 -0.94%
2019-06-20 0 42.55 42.55 42.60 40.45 42.55 24,079,646 1,005,903,944 41.774 32.22 32.22 32.25 30.63 32.22 31,804,543 31.628 4.93%
2019-06-19 0 40.55 40.50 40.55 40.40 41.65 17,907,577 728,523,680 40.682 30.70 30.66 30.70 30.59 31.53 23,652,436 30.801 2.92%
2019-06-18 0 39.40 39.40 39.45 38.80 39.60 11,247,030 441,832,471 39.284 29.83 29.83 29.87 29.38 29.98 14,855,146 29.743 1.03%
2019-06-17 0 39.00 39.00 39.05 38.80 39.45 12,719,821 497,114,426 39.082 29.53 29.53 29.57 29.38 29.87 16,800,417 29.589 0.26%
2019-06-14 0 38.90 38.90 38.95 38.25 38.95 16,728,126 648,607,954 38.774 29.45 29.45 29.49 28.96 29.49 22,094,610 29.356 0.65%
2019-06-13 0 38.65 38.60 38.65 37.80 38.85 11,047,717 425,394,517 38.505 29.26 29.22 29.26 28.62 29.41 14,591,892 29.153 0.65%
2019-06-12 0 38.40 38.40 38.45 38.05 38.70 10,892,260 418,308,129 38.404 29.07 29.07 29.11 28.81 29.30 14,386,563 29.076 -0.39%
2019-06-11 0 38.55 38.50 38.55 38.00 39.00 13,714,180 530,070,071 38.651 29.19 29.15 29.19 28.77 29.53 18,113,772 29.263 1.45%
2019-06-10 0 38.00 38.00 38.05 37.10 38.15 15,504,072 587,266,246 37.878 28.77 28.77 28.81 28.09 28.88 20,477,872 28.678 2.43%
2019-06-06 0 37.10 37.10 37.15 36.70 37.25 9,029,592 334,199,254 37.012 28.09 28.09 28.13 27.79 28.20 11,926,340 28.022 0.13%
2019-06-05 0 37.05 37.05 37.10 36.90 37.55 14,572,047 541,945,414 37.191 28.05 28.05 28.09 27.94 28.43 19,246,848 28.158 0.27%
2019-06-04 0 36.95 36.95 37.00 36.90 37.75 20,180,940 749,460,344 37.137 27.98 27.98 28.01 27.94 28.58 26,655,108 28.117 -1.86%
2019-06-03 0 37.65 37.60 37.65 37.25 38.10 12,925,116 486,274,737 37.623 28.51 28.47 28.51 28.20 28.85 17,071,572 28.484 -0.26%
2019-05-31 0 37.75 37.75 37.80 37.60 38.30 20,718,642 786,427,547 37.958 28.58 28.58 28.62 28.47 29.00 27,365,308 28.738 -0.92%
2019-05-30 0 38.10 38.00 38.10 37.60 38.35 17,549,362 666,390,126 37.972 28.85 28.77 28.85 28.47 29.04 23,179,304 28.749 0.53%
2019-05-29 0 37.90 37.85 37.90 37.25 38.40 12,212,165 461,740,246 37.810 28.69 28.66 28.69 28.20 29.07 16,129,902 28.626 0.80%
2019-05-28 0 37.60 37.60 37.65 37.00 38.00 21,910,967 825,088,409 37.656 28.47 28.47 28.51 28.01 28.77 28,940,138 28.510 1.21%
2019-05-27 0 37.15 37.10 37.15 36.65 37.50 15,346,603 569,534,969 37.112 28.13 28.09 28.13 27.75 28.39 20,269,886 28.098 -0.40%
2019-05-24 0 37.30 37.25 37.30 36.90 38.05 16,088,567 600,248,037 37.309 28.24 28.20 28.24 27.94 28.81 21,249,877 28.247 -0.13%
2019-05-23 0 37.35 37.30 37.35 36.90 37.70 19,518,441 727,669,381 37.281 28.28 28.24 28.28 27.94 28.54 25,780,075 28.226 -0.66%
2019-05-22 0 37.60 37.55 37.60 37.10 37.80 20,116,660 754,447,736 37.504 28.47 28.43 28.47 28.09 28.62 26,570,207 28.395 0.27%
2019-05-21 0 37.50 37.45 37.50 37.10 37.90 45,111,081 1,688,551,332 37.431 28.39 28.35 28.39 28.09 28.69 59,582,990 28.339 0.27%
2019-05-20 0 37.40 37.35 37.40 36.80 37.50 25,047,364 929,528,975 37.111 28.32 28.28 28.32 27.86 28.39 33,082,710 28.097 0.67%
2019-05-17 0 37.15 37.10 37.15 36.70 37.50 17,193,664 637,802,334 37.095 28.13 28.09 28.13 27.79 28.39 22,709,496 28.085 -0.40%
2019-05-16 0 37.30 37.25 37.30 37.10 37.55 19,402,146 723,336,763 37.281 28.24 28.20 28.24 28.09 28.43 25,626,472 28.226 0.13%
2019-05-15 0 37.25 37.25 37.30 36.75 37.75 23,273,995 868,257,276 37.306 28.20 28.20 28.24 27.82 28.58 30,740,434 28.245 1.50%
2019-05-14 0 36.70 36.65 36.70 35.50 36.80 24,281,342 884,358,231 36.421 27.79 27.75 27.79 26.88 27.86 32,070,944 27.575 -0.94%
2019-05-10 0 37.05 37.00 37.05 36.45 37.85 42,072,552 1,565,441,144 37.208 28.05 28.01 28.05 27.60 28.66 55,569,682 28.171 2.35%
2019-05-09 0 36.20 36.15 36.20 36.00 38.00 36,032,315 1,319,223,687 36.612 27.41 27.37 27.41 27.26 28.77 47,591,700 27.720 -4.74%
2019-05-08 0 38.00 37.95 38.00 37.50 38.45 22,641,409 856,667,922 37.836 28.77 28.73 28.77 28.39 29.11 29,904,910 28.646 -2.06%
2019-05-07 0 38.80 38.75 38.80 37.90 38.90 16,497,593 634,326,614 38.450 29.38 29.34 29.38 28.69 29.45 21,790,121 29.111 0.91%
2019-05-06 0 38.45 38.40 38.45 37.15 38.60 22,641,785 856,522,235 37.829 29.11 29.07 29.11 28.13 29.22 29,905,407 28.641 -3.27%
2019-05-03 0 39.75 39.70 39.75 38.70 39.80 7,149,463 282,166,365 39.467 30.10 30.06 30.10 29.30 30.13 9,443,054 29.881 1.15%
2019-05-02 0 39.30 39.30 39.35 38.70 39.65 11,426,923 448,506,586 39.250 29.75 29.75 29.79 29.30 30.02 15,092,749 29.717 1.16%
2019-04-30 0 38.85 38.80 38.85 38.60 39.80 12,068,997 469,485,069 38.900 29.41 29.38 29.41 29.22 30.13 15,940,805 29.452 -2.51%
2019-04-29 0 39.85 39.80 39.85 38.85 40.15 23,059,795 915,458,165 39.699 30.17 30.13 30.17 29.41 30.40 30,457,517 30.057 2.71%
2019-04-26 0 38.80 38.75 38.80 38.45 39.90 31,369,325 1,225,615,956 39.071 29.38 29.34 29.38 29.11 30.21 41,432,795 29.581 -2.27%
2019-04-25 0 39.70 39.70 39.75 39.50 41.00 22,865,569 923,574,525 40.392 30.06 30.06 30.10 29.91 31.04 30,200,982 30.581 -3.41%
2019-04-24 0 41.10 41.05 41.10 40.35 41.30 16,234,607 664,054,292 40.904 31.12 31.08 31.12 30.55 31.27 21,442,767 30.969 0.24%
2019-04-23 0 41.00 40.90 41.00 39.45 41.10 21,773,287 884,493,035 40.623 31.04 30.97 31.04 29.87 31.12 28,758,290 30.756 1.11%
2019-04-18 0 40.55 40.50 40.55 40.30 41.25 12,074,072 490,514,312 40.625 30.70 30.66 30.70 30.51 31.23 15,947,508 30.758 -1.22%
2019-04-17 0 41.05 41.00 41.05 40.75 41.55 13,730,254 564,216,922 41.093 31.08 31.04 31.08 30.85 31.46 18,135,003 31.112 0.00%
2019-04-16 0 41.05 41.00 41.05 40.05 41.25 20,221,891 825,562,749 40.825 31.08 31.04 31.08 30.32 31.23 26,709,196 30.909 1.61%
2019-04-15 0 40.40 40.35 40.40 40.15 41.75 24,592,332 1,006,846,353 40.942 30.59 30.55 30.59 30.40 31.61 32,481,701 30.997 0.50%
2019-04-12 0 40.20 40.15 40.20 39.20 40.20 15,402,079 610,558,646 39.641 30.44 30.40 30.44 29.68 30.44 20,343,159 30.013 1.26%
2019-04-11 0 39.70 39.70 39.75 39.60 40.75 17,856,103 713,517,042 39.959 30.06 30.06 30.10 29.98 30.85 23,584,449 30.254 -1.85%
2019-04-10 0 40.45 40.40 40.45 39.90 40.75 19,643,068 790,873,881 40.262 30.63 30.59 30.63 30.21 30.85 25,944,683 30.483 0.00%
2019-04-09 0 40.45 40.45 40.50 40.30 41.25 21,765,018 883,793,305 40.606 30.63 30.63 30.66 30.51 31.23 28,747,368 30.743 -1.94%
2019-04-08 0 41.25 41.20 41.25 40.90 41.70 22,823,347 942,412,601 41.292 31.23 31.19 31.23 30.97 31.57 30,145,215 31.262 2.10%
2019-04-04 0 40.40 40.40 40.45 39.80 40.80 17,561,219 708,184,604 40.327 30.59 30.59 30.63 30.13 30.89 23,194,965 30.532 1.64%
2019-04-03 0 39.75 39.75 39.80 39.45 40.00 13,124,930 521,716,101 39.750 30.10 30.10 30.13 29.87 30.28 17,335,487 30.095 0.25%
2019-04-02 0 39.65 39.60 39.65 38.95 39.95 29,830,242 1,182,001,891 39.624 30.02 29.98 30.02 29.49 30.25 39,399,965 30.000 1.93%
2019-04-01 0 38.90 38.90 38.95 38.65 39.70 22,300,681 871,701,041 39.089 29.45 29.45 29.49 29.26 30.06 29,454,875 29.594 1.97%
2019-03-29 0 38.15 38.15 38.30 37.50 39.30 41,110,571 1,588,599,298 38.642 28.88 28.88 29.00 28.39 29.75 54,299,092 29.256 1.87%
2019-03-28 0 37.45 37.45 37.50 36.85 37.70 23,853,629 889,057,885 37.271 28.35 28.35 28.39 27.90 28.54 31,506,018 28.219 0.40%
2019-03-27 0 37.30 37.30 37.35 35.85 37.70 26,432,113 979,658,759 37.063 28.24 28.24 28.28 27.14 28.54 34,911,695 28.061 3.18%
2019-03-26 0 36.15 36.05 36.15 35.75 36.35 20,098,949 723,326,724 35.988 27.37 27.29 27.37 27.07 27.52 26,546,814 27.247 0.84%
2019-03-25 0 35.85 35.85 35.90 35.70 36.80 24,889,530 900,859,118 36.194 27.14 27.14 27.18 27.03 27.86 32,874,242 27.403 -3.11%
2019-03-22 0 37.00 37.00 37.05 36.20 37.20 19,726,116 725,401,390 36.774 28.01 28.01 28.05 27.41 28.16 26,054,374 27.842 2.21%
2019-03-21 0 36.20 36.20 36.25 36.10 36.80 14,443,464 527,308,945 36.509 27.41 27.41 27.45 27.33 27.86 19,077,015 27.641 -0.55%
2019-03-20 0 36.40 36.35 36.40 35.90 36.65 10,037,976 364,441,570 36.306 27.56 27.52 27.56 27.18 27.75 13,258,220 27.488 -0.41%
2019-03-19 0 36.55 36.55 36.60 36.25 37.15 17,617,029 644,246,804 36.570 27.67 27.67 27.71 27.45 28.13 23,268,679 27.687 -1.22%
2019-03-18 0 37.00 36.95 37.00 36.05 37.05 15,523,183 569,594,884 36.693 28.01 27.98 28.01 27.29 28.05 20,503,114 27.781 1.93%
2019-03-15 0 36.30 36.30 36.35 35.85 36.50 14,021,394 509,099,177 36.309 27.48 27.48 27.52 27.14 27.63 18,519,542 27.490 0.55%
2019-03-14 0 36.10 36.05 36.10 35.50 36.50 16,895,130 609,416,521 36.071 27.33 27.29 27.33 26.88 27.63 22,315,190 27.309 1.26%
2019-03-13 0 35.65 35.65 35.70 35.00 35.95 14,474,421 513,654,123 35.487 26.99 26.99 27.03 26.50 27.22 19,117,903 26.868 -0.70%
2019-03-12 0 35.90 35.85 35.90 35.30 36.10 15,369,751 549,676,019 35.764 27.18 27.14 27.18 26.73 27.33 20,300,460 27.077 1.99%
2019-03-11 0 35.20 35.15 35.20 34.65 35.90 25,653,012 900,915,440 35.119 26.65 26.61 26.65 26.23 27.18 33,882,654 26.589 -0.14%
2019-03-08 0 35.25 35.20 35.25 35.00 35.90 32,646,321 1,154,736,580 35.371 26.69 26.65 26.69 26.50 27.18 43,119,459 26.780 -2.89%
2019-03-07 0 36.30 36.25 36.30 35.85 37.00 23,761,865 865,419,772 36.421 27.48 27.45 27.48 27.14 28.01 31,384,816 27.574 -2.29%
2019-03-06 0 37.15 37.15 37.20 36.80 37.70 15,716,947 582,237,034 37.045 28.13 28.13 28.16 27.86 28.54 20,759,039 28.047 0.00%
2019-03-05 0 37.15 37.15 37.20 36.95 37.70 24,038,788 894,310,192 37.203 28.13 28.13 28.16 27.98 28.54 31,750,577 28.167 -2.49%
2019-03-04 0 38.10 38.05 38.10 37.25 38.90 34,073,664 1,297,552,959 38.081 28.85 28.81 28.85 28.20 29.45 45,004,702 28.831 2.28%
2019-03-01 0 37.25 37.20 37.25 36.00 37.25 22,619,711 832,821,912 36.818 28.20 28.16 28.20 27.26 28.20 29,876,252 27.876 3.47%
2019-02-28 0 36.00 35.95 36.00 35.80 36.80 11,486,287 415,889,913 36.208 27.26 27.22 27.26 27.10 27.86 15,171,158 27.413 -1.23%
2019-02-27 0 36.45 36.40 36.45 36.20 37.20 16,475,845 603,946,033 36.657 27.60 27.56 27.60 27.41 28.16 21,761,396 27.753 -0.27%
2019-02-26 0 36.55 36.50 36.55 36.05 37.50 28,600,512 1,046,371,892 36.586 27.67 27.63 27.67 27.29 28.39 37,775,730 27.700 -0.54%
2019-02-25 0 36.75 36.75 36.80 36.05 37.20 41,091,481 1,509,517,050 36.736 27.82 27.82 27.86 27.29 28.16 54,273,878 27.813 2.51%
2019-02-22 0 35.85 35.80 35.85 34.45 36.00 19,313,684 680,207,723 35.219 27.14 27.10 27.14 26.08 27.26 25,509,631 26.665 2.43%
2019-02-21 0 35.00 34.95 35.00 34.15 35.20 19,159,646 666,877,369 34.806 26.50 26.46 26.50 25.86 26.65 25,306,177 26.352 1.45%
2019-02-20 0 34.50 34.45 34.50 34.30 34.90 14,571,953 503,647,615 34.563 26.12 26.08 26.12 25.97 26.42 19,246,724 26.168 1.47%
2019-02-19 0 34.00 33.95 34.00 33.75 34.65 14,356,605 491,232,638 34.217 25.74 25.70 25.74 25.55 26.23 18,962,291 25.906 0.29%
2019-02-18 0 33.90 33.90 33.95 33.25 34.15 11,756,121 398,975,779 33.938 25.67 25.67 25.70 25.17 25.86 15,527,556 25.695 2.42%
2019-02-15 0 33.10 33.10 33.15 33.00 33.95 19,177,271 638,631,537 33.302 25.06 25.06 25.10 24.98 25.70 25,329,456 25.213 -3.22%
2019-02-14 0 34.20 34.20 34.25 33.60 34.40 11,450,987 390,981,982 34.144 25.89 25.89 25.93 25.44 26.04 15,124,533 25.851 -0.73%
2019-02-13 0 34.45 34.40 34.45 33.60 34.60 20,981,006 716,581,873 34.154 26.08 26.04 26.08 25.44 26.20 27,711,840 25.858 2.84%
2019-02-12 0 33.50 33.50 33.55 33.35 34.35 30,555,467 1,027,490,035 33.627 25.36 25.36 25.40 25.25 26.01 40,357,846 25.459 -2.47%
2019-02-11 0 34.35 34.30 34.35 33.55 34.40 21,528,244 731,980,106 34.001 26.01 25.97 26.01 25.40 26.04 28,434,635 25.743 1.63%
2019-02-08 0 33.80 33.80 33.85 32.75 33.95 16,817,102 563,643,859 33.516 25.59 25.59 25.63 24.80 25.70 22,212,130 25.375 -0.44%
2019-02-04 0 33.95 33.90 33.95 33.55 34.15 7,917,108 267,483,783 33.786 25.70 25.67 25.70 25.40 25.86 10,456,964 25.579 0.89%
2019-02-01 0 33.65 33.65 33.70 33.60 34.50 23,418,524 793,985,241 33.904 25.48 25.48 25.51 25.44 26.12 30,931,329 25.669 -1.61%
2019-01-31 0 34.20 34.15 34.20 33.15 34.25 37,125,478 1,259,336,629 33.921 25.89 25.86 25.89 25.10 25.93 49,035,557 25.682 3.64%
2019-01-30 0 33.00 32.95 33.00 32.65 33.10 23,816,586 782,818,222 32.869 24.98 24.95 24.98 24.72 25.06 31,457,091 24.885 0.30%
2019-01-29 0 32.90 32.90 32.95 32.50 33.25 18,231,559 599,055,624 32.858 24.91 24.91 24.95 24.61 25.17 24,080,354 24.877 0.00%
2019-01-28 0 32.90 32.85 32.90 32.65 33.30 18,301,992 604,577,757 33.033 24.91 24.87 24.91 24.72 25.21 24,173,382 25.010 0.92%
2019-01-25 0 32.60 32.55 32.60 32.20 32.65 21,954,369 713,449,846 32.497 24.68 24.64 24.68 24.38 24.72 28,997,464 24.604 2.35%
2019-01-24 0 31.85 31.80 31.85 31.40 32.10 14,213,659 452,309,526 31.822 24.11 24.08 24.11 23.77 24.30 18,773,487 24.093 1.27%
2019-01-23 0 31.45 31.40 31.45 31.10 31.85 22,060,181 694,998,244 31.505 23.81 23.77 23.81 23.55 24.11 29,137,221 23.853 0.64%
2019-01-22 0 31.25 31.20 31.25 30.90 31.45 24,250,304 753,742,926 31.082 23.66 23.62 23.66 23.39 23.81 32,029,949 23.532 0.32%
2019-01-21 0 31.15 31.10 31.15 30.85 31.40 14,198,455 442,724,432 31.181 23.58 23.55 23.58 23.36 23.77 18,753,406 23.608 0.48%
2019-01-18 0 31.00 31.00 31.05 30.90 31.50 17,434,371 542,437,697 31.113 23.47 23.47 23.51 23.39 23.85 23,027,423 23.556 0.00%
2019-01-17 0 31.00 30.95 31.00 30.55 31.20 25,502,662 787,451,460 30.877 23.47 23.43 23.47 23.13 23.62 33,684,071 23.378 -0.16%
2019-01-16 0 31.05 31.00 31.05 30.70 31.10 20,695,729 639,725,147 30.911 23.51 23.47 23.51 23.24 23.55 27,335,045 23.403 0.65%
2019-01-15 0 30.85 30.80 30.85 30.25 30.90 26,797,854 821,702,305 30.663 23.36 23.32 23.36 22.90 23.39 35,394,768 23.215 2.66%
2019-01-14 0 30.05 30.00 30.05 29.85 30.45 32,872,274 991,500,337 30.162 22.75 22.71 22.75 22.60 23.05 43,417,899 22.836 -0.33%
2019-01-11 0 30.15 30.05 30.15 29.40 30.25 30,284,371 907,872,655 29.978 22.83 22.75 22.83 22.26 22.90 39,999,781 22.697 2.03%
2019-01-10 0 29.55 29.50 29.55 28.90 29.75 33,427,613 982,548,381 29.393 22.37 22.33 22.37 21.88 22.52 44,151,394 22.254 0.68%
2019-01-09 0 29.35 29.30 29.35 28.90 29.45 40,360,556 1,181,465,210 29.273 22.22 22.18 22.22 21.88 22.30 53,308,467 22.163 2.80%
2019-01-08 0 28.55 28.50 28.55 28.35 28.90 14,479,741 413,229,490 28.539 21.62 21.58 21.62 21.46 21.88 19,124,930 21.607 -0.35%
2019-01-07 0 28.65 28.60 28.65 28.30 29.15 47,043,548 1,346,562,579 28.624 21.69 21.65 21.69 21.43 22.07 62,135,404 21.671 1.42%
2019-01-04 0 28.25 28.20 28.25 27.35 28.40 39,926,496 1,121,154,036 28.081 21.39 21.35 21.39 20.71 21.50 52,735,158 21.260 2.36%
2019-01-03 0 27.60 27.55 27.60 27.45 28.10 21,307,588 590,377,079 27.707 20.90 20.86 20.90 20.78 21.27 28,143,192 20.978 -0.36%
2019-01-02 0 27.70 27.65 27.70 27.45 28.70 31,152,584 864,555,366 27.752 20.97 20.93 20.97 20.78 21.73 41,146,522 21.012 -3.48%
2018-12-31 0 28.70 28.70 28.75 28.55 29.05 9,835,389 282,920,590 28.766 21.73 21.73 21.77 21.62 21.99 12,990,642 21.779 0.00%
2018-12-28 0 28.70 28.65 28.70 28.55 28.95 11,171,080 321,162,792 28.750 21.73 21.69 21.73 21.62 21.92 14,754,830 21.767 0.17%
2018-12-27 0 28.65 28.60 28.65 28.45 29.45 19,941,985 573,743,533 28.771 21.69 21.65 21.69 21.54 22.30 26,339,495 21.783 -1.72%
2018-12-24 0 29.15 29.05 29.15 28.25 29.25 15,201,971 438,060,566 28.816 22.07 21.99 22.07 21.39 22.15 20,078,856 21.817 0.17%
2018-12-21 0 29.10 29.05 29.10 28.55 29.40 39,637,092 1,144,493,825 28.874 22.03 21.99 22.03 21.62 22.26 52,352,912 21.861 -0.68%
2018-12-20 0 29.30 29.30 29.35 29.05 29.90 37,773,726 1,105,666,316 29.271 22.18 22.18 22.22 21.99 22.64 49,891,767 22.161 -2.66%
2018-12-19 0 30.10 30.10 30.15 29.90 31.50 35,125,066 1,064,089,837 30.294 22.79 22.79 22.83 22.64 23.85 46,393,400 22.936 -3.37%
2018-12-18 0 31.15 31.10 31.15 30.90 32.00 18,836,220 588,191,627 31.227 23.58 23.55 23.58 23.39 24.23 24,878,994 23.642 -1.74%
2018-12-17 0 31.70 31.70 31.75 31.50 32.00 11,321,199 358,831,571 31.696 24.00 24.00 24.04 23.85 24.23 14,953,108 23.997 -0.78%
2018-12-14 0 31.95 31.95 32.00 31.95 32.75 12,780,547 410,824,536 32.145 24.19 24.19 24.23 24.19 24.80 16,880,624 24.337 -2.59%
2018-12-13 0 32.80 32.75 32.80 32.25 33.15 20,851,624 683,261,046 32.768 24.83 24.80 24.83 24.42 25.10 27,540,952 24.809 1.86%
2018-12-12 0 32.20 32.15 32.20 32.05 32.45 14,108,522 454,922,340 32.245 24.38 24.34 24.38 24.27 24.57 18,634,622 24.413 1.26%
2018-12-11 0 31.80 31.80 31.85 31.25 32.10 14,594,765 463,648,244 31.768 24.08 24.08 24.11 23.66 24.30 19,276,854 24.052 0.79%
2018-12-10 0 31.55 31.50 31.55 30.75 31.65 25,084,734 786,721,231 31.363 23.89 23.85 23.89 23.28 23.96 33,132,069 23.745 -0.47%
2018-12-07 0 31.70 31.70 31.75 31.70 33.35 36,581,467 1,172,877,486 32.062 24.00 24.00 24.04 24.00 25.25 48,317,024 24.275 -3.50%
2018-12-06 0 32.85 32.85 32.90 32.30 32.90 19,982,703 651,926,935 32.625 24.87 24.87 24.91 24.45 24.91 26,393,275 24.700 -2.23%
2018-12-05 0 33.60 33.60 33.65 33.35 33.75 19,465,770 653,546,203 33.574 25.44 25.44 25.48 25.25 25.55 25,710,507 25.419 -1.75%
2018-12-04 0 34.20 34.15 34.20 33.70 34.20 27,176,572 925,525,814 34.056 25.89 25.86 25.89 25.51 25.89 35,894,981 25.784 0.74%
2018-12-03 0 33.95 33.85 33.95 33.00 34.20 47,810,165 1,613,842,299 33.755 25.70 25.63 25.70 24.98 25.89 63,147,956 25.557 4.95%
2018-11-30 0 32.35 32.35 32.40 32.05 32.45 14,321,638 462,880,808 32.320 24.49 24.49 24.53 24.27 24.57 18,916,106 24.470 0.47%
2018-11-29 0 32.20 32.15 32.20 32.05 32.55 29,818,642 962,630,938 32.283 24.38 24.34 24.38 24.27 24.64 39,384,643 24.442 0.94%
2018-11-28 0 31.90 31.85 31.90 31.20 32.00 15,778,911 501,074,629 31.756 24.15 24.11 24.15 23.62 24.23 20,840,881 24.043 0.95%
2018-11-27 0 31.60 31.60 31.65 31.30 32.15 21,278,735 673,922,218 31.671 23.92 23.92 23.96 23.70 24.34 28,105,082 23.979 -0.63%
2018-11-26 0 31.80 31.75 31.80 31.35 31.90 14,881,255 471,229,174 31.666 24.08 24.04 24.08 23.74 24.15 19,655,252 23.975 1.44%
2018-11-23 0 31.35 31.30 31.35 31.00 31.60 8,144,173 254,639,238 31.266 23.74 23.70 23.74 23.47 23.92 10,756,873 23.672 -0.79%
2018-11-22 0 31.60 31.55 31.60 31.25 31.85 11,473,666 361,145,544 31.476 23.92 23.89 23.92 23.66 24.11 15,154,488 23.831 -0.16%
2018-11-21 0 31.65 31.60 31.65 30.85 31.75 17,284,205 543,539,420 31.447 23.96 23.92 23.96 23.36 24.04 22,829,083 23.809 0.80%
2018-11-20 0 31.40 31.35 31.40 31.00 31.55 10,710,074 334,877,593 31.268 23.77 23.74 23.77 23.47 23.89 14,145,931 23.673 -1.26%
2018-11-19 0 31.80 31.75 31.80 31.40 32.15 12,983,624 412,263,487 31.753 24.08 24.04 24.08 23.77 24.34 17,148,849 24.040 0.16%
2018-11-16 0 31.75 31.70 31.75 31.10 31.80 14,504,912 457,093,590 31.513 24.04 24.00 24.04 23.55 24.08 19,158,176 23.859 0.32%
2018-11-15 0 31.65 31.60 31.65 31.10 31.80 13,319,512 420,264,277 31.553 23.96 23.92 23.96 23.55 24.08 17,592,492 23.889 0.64%
2018-11-14 0 31.45 31.40 31.45 31.15 31.80 14,268,597 448,605,386 31.440 23.81 23.77 23.81 23.58 24.08 18,846,050 23.804 -1.10%
2018-11-13 0 31.80 31.80 31.85 31.15 32.05 28,210,080 890,935,717 31.582 24.08 24.08 24.11 23.58 24.27 37,260,045 23.911 -0.63%
2018-11-12 0 32.00 31.95 32.00 31.35 32.25 24,268,579 771,915,932 31.807 24.23 24.19 24.23 23.74 24.42 32,054,086 24.082 0.79%
2018-11-09 0 31.75 31.70 31.75 31.35 33.85 45,319,213 1,443,562,651 31.853 24.04 24.00 24.04 23.74 25.63 59,857,892 24.116 -5.51%
2018-11-08 0 33.60 33.55 33.60 33.35 33.95 27,207,460 916,362,533 33.681 25.44 25.40 25.44 25.25 25.70 35,935,778 25.500 1.51%
2018-11-07 0 33.10 33.05 33.10 32.65 33.40 29,373,854 968,970,353 32.988 25.06 25.02 25.06 24.72 25.29 38,797,165 24.975 0.00%
2018-11-06 0 33.10 33.05 33.10 32.30 33.30 27,073,390 887,563,466 32.784 25.06 25.02 25.06 24.45 25.21 35,758,698 24.821 0.30%
2018-11-05 0 33.00 32.95 33.00 32.35 33.10 22,898,487 750,277,281 32.765 24.98 24.95 24.98 24.49 25.06 30,244,461 24.807 -0.45%
2018-11-02 0 33.15 33.15 33.20 31.95 33.55 69,926,683 2,298,249,132 32.867 25.10 25.10 25.14 24.19 25.40 92,359,587 24.884 7.11%
2018-11-01 0 30.95 30.90 30.95 30.30 31.15 31,676,953 975,151,936 30.784 23.43 23.39 23.43 22.94 23.58 41,839,112 23.307 2.48%
2018-10-31 0 30.20 30.15 30.20 29.45 30.30 43,855,272 1,313,614,467 29.953 22.86 22.83 22.86 22.30 22.94 57,924,310 22.678 4.68%
2018-10-30 0 28.85 28.80 28.85 28.25 29.50 22,354,090 645,888,410 28.894 21.84 21.80 21.84 21.39 22.33 29,525,418 21.876 0.52%
2018-10-29 0 28.70 28.70 28.75 28.10 30.10 35,311,891 1,015,073,166 28.746 21.73 21.73 21.77 21.27 22.79 46,640,160 21.764 -2.88%
2018-10-26 0 29.55 29.50 29.55 29.25 29.95 18,644,569 550,779,978 29.541 22.37 22.33 22.37 22.15 22.68 24,625,860 22.366 -0.51%
2018-10-25 0 29.70 29.70 29.75 28.80 29.80 28,259,840 833,280,432 29.486 22.49 22.49 22.52 21.80 22.56 37,325,768 22.325 -1.66%
2018-10-24 0 30.20 30.15 30.20 29.85 31.10 21,309,150 648,113,450 30.415 22.86 22.83 22.86 22.60 23.55 28,145,255 23.027 0.83%
2018-10-23 0 29.95 29.90 29.95 29.55 30.60 20,761,219 622,660,208 29.992 22.68 22.64 22.68 22.37 23.17 27,421,544 22.707 -2.44%
2018-10-22 0 30.70 30.70 30.75 29.80 31.50 41,501,684 1,286,640,666 31.002 23.24 23.24 23.28 22.56 23.85 54,815,676 23.472 3.54%
2018-10-19 0 29.65 29.60 29.65 28.10 29.95 32,322,041 949,607,367 29.380 22.45 22.41 22.45 21.27 22.68 42,691,148 22.244 3.13%
2018-10-18 0 28.75 28.75 28.80 28.55 29.50 20,634,043 596,274,841 28.898 21.77 21.77 21.80 21.62 22.33 27,253,569 21.879 -1.71%
2018-10-16 0 29.25 29.25 29.30 29.00 29.80 19,391,980 570,212,033 29.405 22.15 22.15 22.18 21.96 22.56 25,613,045 22.263 1.21%
2018-10-15 0 28.90 28.85 28.90 28.60 29.35 14,672,074 423,882,259 28.890 21.88 21.84 21.88 21.65 22.22 19,378,964 21.873 -1.20%
2018-10-12 0 29.25 29.20 29.25 28.65 29.55 21,394,746 625,836,413 29.252 22.15 22.11 22.15 21.69 22.37 28,258,310 22.147 2.27%
2018-10-11 0 28.60 28.60 28.65 28.05 28.95 43,007,402 1,223,989,556 28.460 21.65 21.65 21.69 21.24 21.92 56,804,438 21.547 -4.03%
2018-10-10 0 29.80 29.75 29.80 29.75 30.45 8,603,614 258,386,865 30.032 22.56 22.52 22.56 22.52 23.05 11,363,706 22.738 -0.17%
2018-10-09 0 29.85 29.80 29.85 29.45 30.25 10,433,765 311,705,511 29.875 22.60 22.56 22.60 22.30 22.90 13,780,980 22.619 0.51%
2018-10-08 0 29.70 29.65 29.70 29.55 30.75 21,003,201 629,035,619 29.950 22.49 22.45 22.49 22.37 23.28 27,741,155 22.675 -1.16%
2018-10-05 0 30.05 30.05 30.10 29.65 30.25 10,919,935 327,210,899 29.965 22.75 22.75 22.79 22.45 22.90 14,423,116 22.687 -0.66%
2018-10-04 0 30.25 30.20 30.25 30.10 31.00 12,539,197 380,063,626 30.310 22.90 22.86 22.90 22.79 23.47 16,561,848 22.948 -2.58%
2018-10-03 0 31.05 31.05 31.10 30.40 31.40 12,839,557 397,964,909 30.995 23.51 23.51 23.55 23.02 23.77 16,958,565 23.467 0.65%
2018-10-02 0 30.85 30.80 30.85 30.30 31.50 25,115,428 774,500,479 30.838 23.36 23.32 23.36 22.94 23.85 33,172,610 23.348 -2.99%
2018-09-28 0 31.80 31.75 31.80 31.60 32.40 20,277,121 648,922,669 32.003 24.08 24.04 24.08 23.92 24.53 26,782,145 24.230 -0.31%
2018-09-27 0 31.90 31.90 31.95 31.55 32.15 15,833,828 505,120,303 31.901 24.15 24.15 24.19 23.89 24.34 20,913,416 24.153 0.63%
2018-09-26 0 31.70 31.65 31.70 30.85 32.35 30,670,782 974,230,908 31.764 24.00 23.96 24.00 23.36 24.49 40,510,155 24.049 2.09%
2018-09-24 0 31.05 31.00 31.05 30.70 31.70 13,764,813 426,809,686 31.007 23.51 23.47 23.51 23.24 24.00 18,180,649 23.476 -2.05%
2018-09-21 0 31.70 31.65 31.70 30.45 32.00 41,947,655 1,313,157,477 31.305 24.00 23.96 24.00 23.05 24.23 55,404,717 23.701 4.97%
2018-09-20 0 30.20 30.20 30.25 30.00 30.70 14,347,916 434,468,840 30.281 22.86 22.86 22.90 22.71 23.24 18,950,815 22.926 1.68%
2018-09-19 0 29.70 29.65 29.70 28.80 30.10 25,424,642 754,802,494 29.688 22.49 22.45 22.49 21.80 22.79 33,581,022 22.477 2.95%
2018-09-18 0 28.85 28.85 28.90 28.35 29.10 13,240,995 380,896,422 28.767 21.84 21.84 21.88 21.46 22.03 17,488,787 21.779 0.52%
2018-09-17 0 28.70 28.70 28.75 28.50 28.90 14,553,275 418,307,410 28.743 21.73 21.73 21.77 21.58 21.88 19,222,054 21.762 -0.52%
2018-09-14 0 28.85 28.75 28.85 28.50 28.95 10,397,656 299,521,243 28.807 21.84 21.77 21.84 21.58 21.92 13,733,287 21.810 0.70%
2018-09-13 0 28.65 28.60 28.65 28.20 29.60 21,540,424 617,261,799 28.656 21.69 21.65 21.69 21.35 22.41 28,450,723 21.696 2.87%
2018-09-12 0 27.85 27.80 27.85 27.60 28.15 18,549,966 516,401,938 27.838 21.09 21.05 21.09 20.90 21.31 24,500,908 21.077 -1.07%
2018-09-11 0 28.15 28.05 28.15 28.00 28.60 15,163,473 427,506,856 28.193 21.31 21.24 21.31 21.20 21.65 20,028,007 21.345 -1.57%
2018-09-10 0 28.60 28.55 28.60 28.30 28.85 15,868,223 453,682,950 28.591 21.65 21.62 21.65 21.43 21.84 20,958,845 21.646 -1.21%
2018-09-07 0 28.95 28.90 28.95 28.80 29.80 23,739,004 689,249,892 29.035 21.92 21.88 21.92 21.80 22.56 31,354,621 21.982 -0.69%
2018-09-06 0 29.15 29.10 29.15 28.85 29.65 15,888,893 463,208,701 29.153 22.07 22.03 22.07 21.84 22.45 20,986,146 22.072 -1.02%
2018-09-05 0 29.45 29.40 29.45 29.15 30.20 13,763,632 406,791,777 29.556 22.30 22.26 22.30 22.07 22.86 18,179,089 22.377 -3.12%
2018-09-04 0 30.40 30.35 30.40 29.55 30.55 18,372,041 554,720,350 30.194 23.02 22.98 23.02 22.37 23.13 24,265,903 22.860 1.00%
2018-09-03 0 30.10 30.05 30.10 29.75 30.45 14,644,886 440,423,585 30.074 22.79 22.75 22.79 22.52 23.05 19,343,054 22.769 0.00%
2018-08-31 0 30.10 30.05 30.10 29.45 30.35 13,094,486 393,035,774 30.015 22.79 22.75 22.79 22.30 22.98 17,295,277 22.725 -0.50%
2018-08-30 0 30.25 30.25 30.30 30.05 30.90 12,286,452 372,973,916 30.357 22.90 22.90 22.94 22.75 23.39 16,228,020 22.983 -1.63%
2018-08-29 0 30.75 30.70 30.75 30.35 30.95 10,472,977 322,028,225 30.749 23.28 23.24 23.28 22.98 23.43 13,832,772 23.280 -0.32%
2018-08-28 0 30.85 30.85 30.90 30.65 31.30 24,352,616 751,940,985 30.877 23.36 23.36 23.39 23.21 23.70 32,165,083 23.378 1.48%
2018-08-27 0 30.40 30.35 30.40 29.60 30.70 39,665,216 1,202,518,286 30.317 23.02 22.98 23.02 22.41 23.24 52,390,058 22.953 4.11%
2018-08-24 0 29.20 29.15 29.20 28.60 29.75 17,220,187 503,100,091 29.216 22.11 22.07 22.11 21.65 22.52 22,744,528 22.120 0.00%
2018-08-23 0 29.20 29.15 29.20 28.90 29.55 10,069,252 293,360,521 29.134 22.11 22.07 22.11 21.88 22.37 13,299,529 22.058 -0.34%
2018-08-22 0 29.30 29.25 29.30 28.65 29.40 19,248,802 561,372,202 29.164 22.18 22.15 22.18 21.69 22.26 25,423,935 22.080 1.03%
2018-08-21 0 29.00 29.00 29.05 28.50 29.40 22,133,822 643,579,513 29.077 21.96 21.96 21.99 21.58 22.26 29,234,486 22.014 0.52%
2018-08-20 0 28.85 28.85 28.90 28.35 29.05 15,931,909 458,096,064 28.753 21.84 21.84 21.88 21.46 21.99 21,042,962 21.770 0.70%
2018-08-17 0 28.65 28.60 28.65 28.40 29.10 14,099,658 404,738,205 28.706 21.69 21.65 21.69 21.50 22.03 18,622,914 21.733 0.70%
2018-08-16 0 28.45 28.45 28.50 27.90 28.95 29,322,727 835,715,294 28.501 21.54 21.54 21.58 21.12 21.92 38,729,636 21.578 0.00%
2018-08-15 0 28.45 28.40 28.45 28.05 29.15 24,835,786 704,316,959 28.359 21.54 21.50 21.54 21.24 22.07 32,803,257 21.471 -2.40%
2018-08-14 0 29.15 29.10 29.15 28.75 29.65 20,122,734 584,690,768 29.056 22.07 22.03 22.07 21.77 22.45 26,578,229 21.999 -1.69%
2018-08-13 0 29.65 29.65 29.70 29.05 30.15 20,983,232 618,607,839 29.481 22.45 22.45 22.49 21.99 22.83 27,714,780 22.321 -2.79%
2018-08-10 0 30.50 30.45 30.50 30.10 31.05 11,505,809 350,426,619 30.457 23.09 23.05 23.09 22.79 23.51 15,196,942 23.059 -0.97%
2018-08-09 0 30.80 30.75 30.80 29.90 30.95 18,405,093 563,584,390 30.621 23.32 23.28 23.32 22.64 23.43 24,309,559 23.184 1.82%
2018-08-08 0 30.25 30.20 30.25 29.85 30.50 15,298,566 462,106,076 30.206 22.90 22.86 22.90 22.60 23.09 20,206,439 22.869 0.33%
2018-08-07 0 30.15 30.10 30.15 29.45 30.35 14,672,229 441,458,732 30.088 22.83 22.79 22.83 22.30 22.98 19,379,169 22.780 1.69%
2018-08-06 0 29.65 29.60 29.65 29.40 30.40 19,943,646 595,002,702 29.834 22.45 22.41 22.45 22.26 23.02 26,341,689 22.588 0.34%
2018-08-03 0 29.55 29.50 29.55 29.30 29.85 13,121,182 387,466,920 29.530 22.37 22.33 22.37 22.18 22.60 17,330,537 22.357 0.00%
2018-08-02 0 29.55 29.55 29.60 29.15 30.40 28,830,596 851,681,338 29.541 22.37 22.37 22.41 22.07 23.02 38,079,626 22.366 -2.96%
2018-08-01 0 30.45 30.40 30.45 30.20 31.20 22,406,844 686,060,682 30.618 23.05 23.02 23.05 22.86 23.62 29,595,096 23.182 -0.65%
2018-07-31 0 30.65 30.60 30.65 30.20 31.10 12,146,387 371,063,410 30.549 23.21 23.17 23.21 22.86 23.55 16,043,022 23.129 0.00%
2018-07-30 0 30.65 30.60 30.65 30.25 31.20 13,104,171 401,434,624 30.634 23.21 23.17 23.21 22.90 23.62 17,308,069 23.193 -0.81%
2018-07-27 0 30.90 30.85 30.90 30.00 31.00 18,862,069 579,058,022 30.700 23.39 23.36 23.39 22.71 23.47 24,913,135 23.243 1.15%
2018-07-26 0 30.55 30.50 30.55 30.10 31.30 33,955,747 1,032,984,374 30.422 23.13 23.09 23.13 22.79 23.70 44,848,957 23.033 -1.13%
2018-07-25 0 30.90 30.90 30.95 30.35 31.35 37,078,607 1,148,610,867 30.978 23.39 23.39 23.43 22.98 23.74 48,973,649 23.454 1.15%
2018-07-24 0 30.55 30.55 30.60 29.50 30.95 57,155,384 1,739,619,891 30.437 23.13 23.13 23.17 22.33 23.43 75,491,178 23.044 4.09%
2018-07-23 0 29.35 29.35 29.40 28.90 29.75 46,096,644 1,357,152,214 29.442 22.22 22.22 22.26 21.88 22.52 60,884,727 22.291 1.91%
2018-07-20 0 28.80 28.80 28.85 27.20 29.30 44,527,907 1,274,451,800 28.621 21.80 21.80 21.84 20.59 22.18 58,812,730 21.670 4.16%
2018-07-19 0 27.65 27.65 27.70 27.65 28.30 18,182,510 508,087,584 27.944 20.93 20.93 20.97 20.93 21.43 24,015,570 21.157 -0.36%
2018-07-18 0 27.75 27.75 27.80 27.45 28.30 14,836,843 413,026,787 27.838 21.01 21.01 21.05 20.78 21.43 19,596,592 21.076 -0.36%
2018-07-17 0 27.85 27.80 27.85 27.55 28.20 23,946,993 665,312,416 27.783 21.09 21.05 21.09 20.86 21.35 31,629,334 21.035 -1.07%
2018-07-16 0 28.15 28.15 28.20 27.70 28.80 18,428,297 516,303,841 28.017 21.31 21.31 21.35 20.97 21.80 24,340,207 21.212 -0.88%
2018-07-13 0 28.40 28.35 28.40 28.30 28.85 14,091,743 402,564,410 28.567 21.50 21.46 21.50 21.43 21.84 18,612,460 21.629 0.71%
2018-07-12 0 28.20 28.20 28.25 27.50 28.80 31,622,492 901,073,845 28.495 21.35 21.35 21.39 20.82 21.80 41,767,179 21.574 1.44%
2018-07-11 0 27.80 27.75 27.80 27.10 28.00 19,704,775 545,328,187 27.675 21.05 21.01 21.05 20.52 21.20 26,026,186 20.953 -1.59%
2018-07-10 0 28.25 28.20 28.25 28.15 28.65 21,009,471 595,430,194 28.341 21.39 21.35 21.39 21.31 21.69 27,749,437 21.457 0.89%
2018-07-09 0 28.00 28.00 28.05 27.55 28.65 31,788,704 896,230,307 28.193 21.20 21.20 21.24 20.86 21.69 41,986,713 21.346 3.51%
2018-07-06 0 27.05 27.05 27.10 26.40 27.50 22,207,264 598,544,733 26.953 20.48 20.48 20.52 19.99 20.82 29,331,489 20.406 0.00%
2018-07-05 0 27.05 27.00 27.05 26.55 27.25 18,711,963 504,104,429 26.940 20.48 20.44 20.48 20.10 20.63 24,714,874 20.397 0.19%
2018-07-04 0 27.00 27.00 27.05 26.70 27.55 20,396,709 550,563,761 26.993 20.44 20.44 20.48 20.21 20.86 26,940,097 20.437 -1.05%
2018-07-03 0 28.30 28.25 28.30 27.35 28.30 41,756,385 1,162,986,758 27.852 20.66 20.62 20.66 19.97 20.66 57,200,625 20.332 -2.25%
2018-06-29 0 28.95 28.90 28.95 27.90 29.15 50,470,730 1,447,298,437 28.676 21.13 21.10 21.13 20.37 21.28 69,138,104 20.933 3.39%
2018-06-28 0 28.00 27.95 28.00 27.60 28.30 40,587,695 1,132,966,194 27.914 20.44 20.40 20.44 20.15 20.66 55,599,677 20.377 -0.71%
2018-06-27 0 28.20 28.20 28.25 28.00 29.20 39,148,946 1,113,507,311 28.443 20.59 20.59 20.62 20.44 21.32 53,628,785 20.763 -3.26%
2018-06-26 0 29.15 29.15 29.20 28.55 29.55 29,258,173 847,841,300 28.978 21.28 21.28 21.32 20.84 21.57 40,079,758 21.154 -1.35%
2018-06-25 0 29.55 29.50 29.55 29.00 30.30 28,160,561 829,543,893 29.458 21.57 21.53 21.57 21.17 22.12 38,576,177 21.504 -0.84%
2018-06-22 0 29.80 29.75 29.80 29.65 30.35 32,149,318 962,271,072 29.931 21.75 21.72 21.75 21.64 22.16 44,040,237 21.850 -0.83%
2018-06-21 0 30.05 30.00 30.05 29.80 30.65 36,086,163 1,089,359,151 30.188 21.94 21.90 21.94 21.75 22.37 49,433,184 22.037 -1.15%
2018-06-20 0 30.40 30.40 30.45 30.20 30.90 24,730,185 754,607,945 30.514 22.19 22.19 22.23 22.05 22.56 33,877,024 22.275 -0.49%
2018-06-19 0 30.55 30.50 30.55 30.10 31.20 47,229,673 1,441,880,055 30.529 22.30 22.26 22.30 21.97 22.78 64,698,293 22.286 -3.02%
2018-06-15 0 31.50 31.45 31.50 31.40 31.95 17,142,676 541,792,619 31.605 22.99 22.96 22.99 22.92 23.32 23,483,158 23.072 -0.79%
2018-06-14 0 31.75 31.75 31.80 31.60 32.05 19,120,633 607,028,727 31.747 23.18 23.18 23.21 23.07 23.40 26,192,693 23.175 -0.94%
2018-06-13 0 32.05 32.00 32.05 31.90 32.55 17,363,904 557,692,815 32.118 23.40 23.36 23.40 23.29 23.76 23,786,211 23.446 -1.54%
2018-06-12 0 32.55 32.55 32.60 32.35 32.75 13,431,405 437,247,535 32.554 23.76 23.76 23.80 23.62 23.91 18,399,216 23.764 0.00%
2018-06-11 0 32.55 32.55 32.60 32.25 32.95 9,165,750 299,070,085 32.629 23.76 23.76 23.80 23.54 24.05 12,555,843 23.819 0.00%
2018-06-08 0 32.55 32.50 32.55 32.35 33.35 23,481,817 765,604,049 32.604 23.76 23.72 23.76 23.62 24.35 32,166,928 23.801 -2.54%
2018-06-07 0 33.40 33.40 33.45 32.85 33.55 17,989,509 599,203,725 33.309 24.38 24.38 24.42 23.98 24.49 24,643,205 24.315 1.67%
2018-06-06 0 32.85 32.80 32.85 32.55 33.15 12,614,849 413,252,011 32.759 23.98 23.94 23.98 23.76 24.20 17,280,645 23.914 -0.15%
2018-06-05 0 32.90 32.85 32.90 32.60 33.25 12,384,821 407,313,681 32.888 24.02 23.98 24.02 23.80 24.27 16,965,537 24.008 -0.30%
2018-06-04 0 33.00 32.95 33.00 32.35 33.20 21,497,436 707,841,539 32.927 24.09 24.05 24.09 23.62 24.24 29,448,593 24.037 2.48%
2018-06-01 0 32.20 32.15 32.20 31.85 32.65 35,787,576 1,150,106,132 32.137 23.51 23.47 23.51 23.25 23.83 49,024,160 23.460 -0.31%
2018-05-31 0 32.30 32.30 32.35 31.80 32.60 32,395,000 1,042,696,750 32.187 23.58 23.58 23.62 23.21 23.80 44,376,788 23.496 0.94%
2018-05-30 0 32.00 32.00 32.05 31.85 32.25 20,968,183 670,484,179 31.976 23.36 23.36 23.40 23.25 23.54 28,723,587 23.343 -1.39%
2018-05-29 0 32.45 32.45 32.50 32.25 32.95 22,615,419 734,782,551 32.490 23.69 23.69 23.72 23.54 24.05 30,980,079 23.718 -1.67%
2018-05-28 0 33.00 32.95 33.00 32.90 33.50 15,261,018 505,279,229 33.109 24.09 24.05 24.09 24.02 24.45 20,905,540 24.170 0.00%
2018-05-25 0 33.00 32.95 33.00 32.65 33.65 22,602,182 745,295,648 32.975 24.09 24.05 24.09 23.83 24.56 30,961,946 24.071 -1.20%
2018-05-24 0 33.40 33.40 33.45 32.95 33.90 18,701,240 621,763,406 33.247 24.38 24.38 24.42 24.05 24.75 25,618,181 24.270 -0.30%
2018-05-23 0 33.50 33.50 33.55 33.50 34.50 14,831,908 500,108,707 33.718 24.45 24.45 24.49 24.45 25.18 20,317,717 24.614 -2.47%
2018-05-21 0 34.35 34.35 34.40 34.25 34.80 21,981,749 759,590,930 34.556 25.08 25.08 25.11 25.00 25.40 30,112,036 25.225 0.59%
2018-05-18 0 34.15 34.10 34.15 33.60 34.40 14,087,267 479,678,093 34.051 24.93 24.89 24.93 24.53 25.11 19,297,659 24.857 0.89%
2018-05-17 0 33.85 33.85 33.90 33.80 34.90 19,534,037 666,090,550 34.099 24.71 24.71 24.75 24.67 25.48 26,759,001 24.892 -2.17%
2018-05-16 0 34.60 34.60 34.65 34.15 34.75 12,720,242 438,962,924 34.509 25.26 25.26 25.29 24.93 25.37 17,425,019 25.192 -1.00%
2018-05-15 0 34.95 34.90 34.95 34.70 35.50 10,463,897 365,758,072 34.954 25.51 25.48 25.51 25.33 25.91 14,334,130 25.517 -1.13%
2018-05-14 0 35.35 35.30 35.35 34.55 36.15 34,026,722 1,203,143,329 35.359 25.81 25.77 25.81 25.22 26.39 46,612,028 25.812 1.00%
2018-05-11 0 35.00 34.95 35.00 34.40 35.10 21,208,626 739,171,177 34.852 25.55 25.51 25.55 25.11 25.62 29,052,962 25.442 2.04%
2018-05-10 0 34.30 34.30 34.35 33.90 34.40 14,024,218 478,430,050 34.115 25.04 25.04 25.08 24.75 25.11 19,211,290 24.904 1.48%
2018-05-09 0 33.80 33.80 33.85 33.50 34.15 7,717,024 260,871,136 33.805 24.67 24.67 24.71 24.45 24.93 10,571,284 24.677 0.60%
2018-05-08 0 33.60 33.60 33.65 33.00 34.15 14,827,283 500,478,828 33.754 24.53 24.53 24.56 24.09 24.93 20,311,381 24.640 2.13%
2018-05-07 0 32.90 32.85 32.90 32.20 33.10 10,883,952 356,295,017 32.736 24.02 23.98 24.02 23.51 24.16 14,909,549 23.897 0.92%
2018-05-04 0 32.60 32.60 32.65 32.35 33.55 14,589,424 478,303,355 32.784 23.80 23.80 23.83 23.62 24.49 19,985,546 23.932 -1.51%
2018-05-03 0 33.10 33.10 33.15 32.80 33.55 15,566,905 517,313,856 33.232 24.16 24.16 24.20 23.94 24.49 21,324,564 24.259 -2.07%
2018-05-02 0 33.80 33.80 33.85 33.60 34.90 15,499,440 527,037,294 34.004 24.67 24.67 24.71 24.53 25.48 21,232,146 24.823 -2.31%
2018-04-30 0 34.60 34.60 34.65 33.30 34.95 31,761,106 1,097,168,016 34.544 25.26 25.26 25.29 24.31 25.51 43,508,439 25.217 5.81%
2018-04-27 0 32.70 32.65 32.70 32.20 33.00 9,268,078 301,923,744 32.577 23.87 23.83 23.87 23.51 24.09 12,696,019 23.781 1.40%
2018-04-26 0 32.25 32.20 32.25 32.00 32.95 12,080,404 389,650,609 32.255 23.54 23.51 23.54 23.36 24.05 16,548,527 23.546 -1.53%
2018-04-25 0 32.75 32.70 32.75 32.55 33.20 10,171,481 334,412,049 32.877 23.91 23.87 23.91 23.76 24.24 13,933,559 24.000 -1.21%
2018-04-24 0 33.15 33.15 33.20 31.80 33.35 15,080,258 498,142,143 33.033 24.20 24.20 24.24 23.21 24.35 20,657,923 24.114 3.43%
2018-04-23 0 32.05 32.05 32.10 31.90 32.55 11,151,314 358,023,893 32.106 23.40 23.40 23.43 23.29 23.76 15,275,799 23.437 -0.93%
2018-04-20 0 32.35 32.30 32.35 32.10 33.25 14,862,949 483,889,697 32.557 23.62 23.58 23.62 23.43 24.27 20,360,239 23.766 -2.56%
2018-04-19 0 33.20 33.20 33.25 32.70 33.50 19,073,207 631,987,722 33.135 24.24 24.24 24.27 23.87 24.45 26,127,725 24.188 1.22%
2018-04-18 0 32.80 32.80 32.85 31.90 33.15 27,925,395 907,911,412 32.512 23.94 23.94 23.98 23.29 24.20 38,254,031 23.734 2.50%
2018-04-17 0 32.00 31.95 32.00 31.80 32.75 19,391,487 622,762,236 32.115 23.36 23.32 23.36 23.21 23.91 26,563,726 23.444 -1.23%
2018-04-16 0 32.40 32.35 32.40 32.05 33.85 27,071,572 880,089,438 32.510 23.65 23.62 23.65 23.40 24.71 37,084,409 23.732 -4.28%
2018-04-13 0 33.85 33.80 33.85 33.60 34.50 11,903,449 403,707,241 33.915 24.71 24.67 24.71 24.53 25.18 16,306,122 24.758 -0.29%
2018-04-12 0 33.95 33.90 33.95 33.60 34.55 16,521,655 561,182,271 33.967 24.78 24.75 24.78 24.53 25.22 22,632,443 24.795 -0.88%
2018-04-11 0 34.25 34.20 34.25 33.50 34.85 26,585,479 911,477,904 34.285 25.00 24.97 25.00 24.45 25.44 36,418,527 25.028 1.63%
2018-04-10 0 33.70 33.70 33.75 31.70 33.80 33,688,342 1,116,956,535 33.156 24.60 24.60 24.64 23.14 24.67 46,148,493 24.204 6.31%
2018-04-09 0 31.70 31.65 31.70 31.40 32.15 18,854,476 597,324,638 31.681 23.14 23.10 23.14 22.92 23.47 25,828,093 23.127 0.79%
2018-04-06 0 31.45 31.40 31.45 31.15 31.85 12,200,946 384,116,067 31.483 22.96 22.92 22.96 22.74 23.25 16,713,653 22.982 0.48%
2018-04-04 0 31.30 31.30 31.35 31.30 32.80 19,844,547 632,816,121 31.889 22.85 22.85 22.89 22.85 23.94 27,184,357 23.279 -4.28%
2018-04-03 0 32.70 32.65 32.70 31.60 32.90 11,972,440 386,978,953 32.323 23.87 23.83 23.87 23.07 24.02 16,400,631 23.595 1.71%
2018-03-29 0 32.15 32.15 32.20 31.00 32.70 31,432,730 1,004,510,599 31.958 23.47 23.47 23.51 22.63 23.87 43,058,608 23.329 0.94%
2018-03-28 0 31.85 31.85 31.90 31.65 32.80 27,361,165 881,069,433 32.202 23.25 23.25 23.29 23.10 23.94 37,481,112 23.507 -3.04%
2018-03-27 0 32.85 32.80 32.85 32.05 32.90 22,747,031 742,192,802 32.628 23.98 23.94 23.98 23.40 24.02 31,160,370 23.818 1.70%
2018-03-26 0 32.30 32.30 32.35 31.50 32.80 26,552,520 850,158,192 32.018 23.58 23.58 23.62 22.99 23.94 36,373,377 23.373 -0.31%
2018-03-23 0 32.40 32.35 32.40 31.85 32.85 33,904,053 1,094,157,828 32.272 23.65 23.62 23.65 23.25 23.98 46,443,988 23.559 -3.57%
2018-03-22 0 33.60 33.55 33.60 33.30 34.25 14,004,343 472,623,109 33.748 24.53 24.49 24.53 24.31 25.00 19,184,064 24.636 -0.59%
2018-03-21 0 33.80 33.75 33.80 33.70 34.90 21,003,392 722,012,088 34.376 24.67 24.64 24.67 24.60 25.48 28,771,819 25.094 -0.73%
2018-03-20 0 34.05 34.00 34.05 33.80 34.45 15,637,520 533,647,594 34.126 24.86 24.82 24.86 24.67 25.15 21,421,297 24.912 -0.87%
2018-03-19 0 34.35 34.35 34.40 33.45 34.60 16,499,602 565,554,587 34.277 25.08 25.08 25.11 24.42 25.26 22,602,233 25.022 1.48%
2018-03-16 0 33.85 33.85 33.90 33.70 34.70 25,637,255 871,316,505 33.986 24.71 24.71 24.75 24.60 25.33 35,119,587 24.810 -2.31%
2018-03-15 0 34.65 34.60 34.65 34.10 35.05 11,584,944 401,972,146 34.698 25.29 25.26 25.29 24.89 25.59 15,869,813 25.329 -0.14%
2018-03-14 0 34.70 34.70 34.75 34.00 34.75 13,036,813 447,921,353 34.358 25.33 25.33 25.37 24.82 25.37 17,858,678 25.081 -1.00%
2018-03-13 0 35.05 35.00 35.05 34.65 35.70 17,448,059 613,512,439 35.162 25.59 25.55 25.59 25.29 26.06 23,901,492 25.668 -0.14%
2018-03-12 0 35.10 35.05 35.10 34.70 35.40 28,304,508 991,430,285 35.027 25.62 25.59 25.62 25.33 25.84 38,773,365 25.570 1.59%
2018-03-09 0 34.55 34.55 34.60 34.35 34.95 19,544,443 676,323,340 34.604 25.22 25.22 25.26 25.08 25.51 26,773,255 25.261 1.02%
2018-03-08 0 34.20 34.20 34.25 33.95 34.55 23,163,859 793,340,483 34.249 24.97 24.97 25.00 24.78 25.22 31,731,368 25.002 0.88%
2018-03-07 0 33.90 33.90 33.95 33.00 34.50 35,481,339 1,201,531,218 33.864 24.75 24.75 24.78 24.09 25.18 48,604,657 24.720 1.95%
2018-03-06 0 33.25 33.25 33.35 32.25 33.65 30,002,855 990,201,289 33.004 24.27 24.27 24.35 23.54 24.56 41,099,872 24.093 3.42%
2018-03-05 0 32.15 32.15 32.20 31.65 32.90 30,121,273 974,910,864 32.366 23.47 23.47 23.51 23.10 24.02 41,262,088 23.627 -0.92%
2018-03-02 0 32.45 32.45 32.50 32.05 32.70 38,878,289 1,260,056,182 32.410 23.69 23.69 23.72 23.40 23.87 53,258,021 23.659 -2.41%
2018-03-01 0 33.25 33.25 33.30 32.55 33.45 19,887,969 657,001,622 33.035 24.27 24.27 24.31 23.76 24.42 27,243,840 24.116 0.61%
2018-02-28 0 33.05 33.00 33.05 32.70 33.70 27,228,229 903,623,187 33.187 24.13 24.09 24.13 23.87 24.60 37,299,008 24.226 -2.79%
2018-02-27 0 34.00 33.95 34.00 33.65 35.20 24,382,986 832,644,658 34.149 24.82 24.78 24.82 24.56 25.70 33,401,408 24.928 -2.30%
2018-02-26 0 34.80 34.80 34.85 34.60 35.30 16,539,190 577,879,039 34.940 25.40 25.40 25.44 25.26 25.77 22,656,463 25.506 0.14%
2018-02-23 0 34.75 34.75 34.85 33.95 35.20 36,110,536 1,253,158,221 34.703 25.37 25.37 25.44 24.78 25.70 49,466,572 25.333 3.27%
2018-02-22 0 33.65 33.65 33.70 33.20 34.05 34,401,642 1,156,865,418 33.628 24.56 24.56 24.60 24.24 24.86 47,125,618 24.549 -0.88%
2018-02-21 0 33.95 33.95 34.00 33.40 34.30 24,640,585 836,873,120 33.963 24.78 24.78 24.82 24.38 25.04 33,754,284 24.793 1.65%
2018-02-20 0 33.40 33.35 33.40 33.35 35.00 21,644,198 731,406,887 33.792 24.38 24.35 24.38 24.35 25.55 29,649,637 24.668 -2.91%
2018-02-15 0 34.40 34.40 34.45 33.65 34.90 14,364,370 494,980,957 34.459 25.11 25.11 25.15 24.56 25.48 19,677,253 25.155 2.69%
2018-02-14 0 33.50 33.50 33.55 32.95 33.85 16,841,890 563,354,879 33.450 24.45 24.45 24.49 24.05 24.71 23,071,122 24.418 1.82%
2018-02-13 0 32.90 32.90 32.95 32.80 33.75 19,399,050 645,238,691 33.261 24.02 24.02 24.05 23.94 24.64 26,574,087 24.281 1.54%
2018-02-12 0 32.40 32.35 32.40 32.10 33.10 35,380,298 1,155,796,487 32.668 23.65 23.62 23.65 23.43 24.16 48,466,244 23.847 -0.61%
2018-02-09 0 32.60 32.60 32.65 31.80 32.95 57,001,022 1,842,313,644 32.321 23.80 23.80 23.83 23.21 24.05 78,083,725 23.594 -4.12%
2018-02-08 0 34.00 33.95 34.00 33.70 35.40 34,649,196 1,186,302,843 34.238 24.82 24.78 24.82 24.60 25.84 47,464,733 24.993 -0.44%
2018-02-07 0 34.15 34.15 34.20 34.05 37.60 52,621,369 1,867,802,662 35.495 24.93 24.93 24.97 24.86 27.45 72,084,190 25.911 -5.27%
2018-02-06 0 36.05 36.05 36.10 35.35 36.90 56,300,628 2,033,877,949 36.125 26.32 26.32 26.35 25.81 26.94 77,124,280 26.371 -4.88%
2018-02-05 0 37.90 37.90 37.95 36.60 38.25 25,987,894 976,503,056 37.575 27.67 27.67 27.70 26.72 27.92 35,599,916 27.430 -0.92%
2018-02-02 0 38.25 38.25 38.35 37.70 38.70 11,573,406 443,683,265 38.336 27.92 27.92 28.00 27.52 28.25 15,854,008 27.986 0.13%
2018-02-01 0 38.20 38.20 38.25 38.20 39.20 23,546,990 910,338,453 38.661 27.89 27.89 27.92 27.89 28.62 32,256,206 28.222 -0.39%
2018-01-31 0 38.35 38.35 38.50 36.90 38.65 27,190,665 1,034,664,482 38.052 28.00 28.00 28.10 26.94 28.21 37,247,550 27.778 2.54%
2018-01-30 0 37.40 37.35 37.40 36.60 37.85 36,790,900 1,371,883,992 37.289 27.30 27.27 27.30 26.72 27.63 50,398,579 27.221 1.77%
2018-01-29 0 36.75 36.75 36.80 36.55 38.40 41,687,429 1,559,617,715 37.412 26.83 26.83 26.86 26.68 28.03 57,106,165 27.311 -2.91%
2018-01-26 0 37.85 37.80 37.85 37.20 38.40 24,281,748 919,883,915 37.884 27.63 27.59 27.63 27.16 28.03 33,262,725 27.655 0.80%
2018-01-25 0 37.55 37.50 37.55 37.00 39.00 39,017,186 1,467,411,902 37.609 27.41 27.37 27.41 27.01 28.47 53,448,291 27.455 -2.72%
2018-01-24 0 38.60 38.55 38.60 38.00 39.50 49,596,034 1,917,283,695 38.658 28.18 28.14 28.18 27.74 28.83 67,939,889 28.220 0.13%
2018-01-23 0 38.55 38.50 38.55 36.80 38.55 38,635,864 1,465,844,578 37.940 28.14 28.10 28.14 26.86 28.14 52,925,932 27.696 4.90%
2018-01-22 0 36.75 36.75 36.80 35.80 37.00 24,383,788 895,201,377 36.713 26.83 26.83 26.86 26.13 27.01 33,402,506 26.800 0.68%
2018-01-19 0 36.50 36.50 36.55 36.10 37.20 25,955,234 950,709,541 36.629 26.64 26.64 26.68 26.35 27.16 35,555,176 26.739 1.11%
2018-01-18 0 36.10 36.05 36.10 35.25 36.35 34,313,308 1,231,324,921 35.885 26.35 26.32 26.35 25.73 26.54 47,004,612 26.196 1.12%
2018-01-17 0 35.70 35.65 35.70 35.25 36.40 24,999,508 894,013,739 35.761 26.06 26.02 26.06 25.73 26.57 34,245,960 26.106 -0.83%
2018-01-16 0 36.00 36.00 36.05 34.90 36.25 29,450,197 1,052,924,855 35.753 26.28 26.28 26.32 25.48 26.46 40,342,805 26.099 3.30%
2018-01-15 0 34.85 34.80 34.85 34.45 35.75 27,072,934 947,301,796 34.991 25.44 25.40 25.44 25.15 26.10 37,086,274 25.543 0.58%
2018-01-12 0 34.65 34.65 34.70 33.80 34.95 27,475,684 949,958,941 34.575 25.29 25.29 25.33 24.67 25.51 37,637,988 25.239 2.82%
2018-01-11 0 33.70 33.65 33.70 33.30 34.15 17,395,344 584,654,545 33.610 24.60 24.56 24.60 24.31 24.93 23,829,279 24.535 -0.30%
2018-01-10 0 33.80 33.80 33.85 32.25 34.35 34,353,814 1,154,384,818 33.603 24.67 24.67 24.71 23.54 25.08 47,060,100 24.530 3.68%
2018-01-09 0 32.60 32.55 32.60 32.45 32.90 15,532,990 507,395,456 32.666 23.80 23.76 23.80 23.69 24.02 21,278,105 23.846 -0.76%
2018-01-08 0 32.85 32.80 32.85 31.85 32.95 17,058,882 553,702,759 32.458 23.98 23.94 23.98 23.25 24.05 23,368,371 23.695 0.77%
2018-01-05 0 32.60 32.60 32.65 32.55 33.10 13,471,644 440,641,142 32.709 23.80 23.80 23.83 23.76 24.16 18,454,338 23.877 -1.36%
2018-01-04 0 33.05 32.95 33.05 32.70 33.45 18,099,073 598,538,201 33.070 24.13 24.05 24.13 23.87 24.42 24,793,293 24.141 0.30%
2018-01-03 0 32.95 32.95 33.00 32.20 33.10 27,852,447 912,950,529 32.778 24.05 24.05 24.09 23.51 24.16 38,154,102 23.928 1.85%
2018-01-02 0 32.35 32.30 32.35 31.35 32.45 22,146,340 712,374,825 32.167 23.62 23.58 23.62 22.89 23.69 30,337,504 23.482 4.02%
2017-12-29 0 31.10 31.10 31.15 30.60 31.30 14,728,820 457,651,123 31.072 22.70 22.70 22.74 22.34 22.85 20,176,500 22.682 1.80%
2017-12-28 0 30.55 30.55 30.70 30.35 30.80 11,384,269 348,329,971 30.598 22.30 22.30 22.41 22.16 22.48 15,594,916 22.336 0.66%
2017-12-27 0 30.35 30.35 30.40 30.15 31.20 15,766,461 482,975,633 30.633 22.16 22.16 22.19 22.01 22.78 21,597,929 22.362 -1.78%
2017-12-22 0 30.90 30.85 30.90 30.60 31.00 9,087,572 280,366,250 30.852 22.56 22.52 22.56 22.34 22.63 12,448,750 22.522 0.82%
2017-12-21 0 30.65 30.65 30.70 30.00 31.25 24,187,252 744,791,503 30.793 22.37 22.37 22.41 21.90 22.81 33,133,279 22.479 0.99%
2017-12-20 0 30.35 30.30 30.35 30.15 31.00 19,725,442 602,198,669 30.529 22.16 22.12 22.16 22.01 22.63 27,021,200 22.286 -1.30%
2017-12-19 0 30.75 30.75 30.80 30.40 31.25 26,775,135 824,355,654 30.788 22.45 22.45 22.48 22.19 22.81 36,678,330 22.475 1.15%
2017-12-18 0 30.40 30.40 30.45 30.15 30.80 15,216,313 463,449,705 30.457 22.19 22.19 22.23 22.01 22.48 20,844,300 22.234 -0.33%
2017-12-15 0 30.50 30.50 30.55 30.15 31.30 19,065,778 581,042,805 30.476 22.26 22.26 22.30 22.01 22.85 26,117,549 22.247 -2.71%
2017-12-14 0 31.35 31.30 31.35 30.95 31.85 16,434,199 516,224,253 31.412 22.89 22.85 22.89 22.59 23.25 22,512,640 22.930 0.16%
2017-12-13 0 31.30 31.30 31.40 30.00 31.65 30,501,899 945,499,659 30.998 22.85 22.85 22.92 21.90 23.10 41,783,495 22.629 1.95%
2017-12-12 0 30.70 30.65 30.70 30.50 31.30 16,830,868 518,885,402 30.829 22.41 22.37 22.41 22.26 22.85 23,056,023 22.505 -1.60%
2017-12-11 0 31.20 31.20 31.25 30.20 31.65 26,280,648 816,769,525 31.079 22.78 22.78 22.81 22.05 23.10 36,000,949 22.687 2.46%
2017-12-08 0 30.45 30.45 30.50 29.75 30.70 15,110,992 458,660,878 30.353 22.23 22.23 22.26 21.72 22.41 20,700,024 22.158 2.70%
2017-12-07 0 29.65 29.60 29.65 29.40 30.05 24,188,327 717,561,152 29.666 21.64 21.61 21.64 21.46 21.94 33,134,751 21.656 0.51%
2017-12-06 0 29.50 29.50 29.55 29.50 30.95 36,545,711 1,093,118,740 29.911 21.53 21.53 21.57 21.53 22.59 50,062,703 21.835 -2.96%
2017-12-05 0 30.40 30.40 30.45 30.00 31.05 16,745,545 514,195,276 30.706 22.19 22.19 22.23 21.90 22.67 22,939,142 22.416 0.16%
2017-12-04 0 30.35 30.35 30.40 29.90 30.95 21,481,768 657,035,159 30.586 22.16 22.16 22.19 21.83 22.59 29,427,130 22.328 0.50%
2017-12-01 0 30.20 30.15 30.20 30.05 31.10 25,792,269 783,880,523 30.392 22.05 22.01 22.05 21.94 22.70 35,331,936 22.186 -1.31%
2017-11-30 0 30.60 30.60 30.65 30.25 31.25 32,399,685 994,966,167 30.709 22.34 22.34 22.37 22.08 22.81 44,383,206 22.418 -2.39%
2017-11-29 0 31.35 31.35 31.40 31.05 31.75 22,112,438 695,008,403 31.431 22.89 22.89 22.92 22.67 23.18 30,291,063 22.944 0.97%
2017-11-28 0 31.05 31.05 31.10 30.70 31.55 32,270,816 1,002,779,785 31.074 22.67 22.67 22.70 22.41 23.03 44,206,673 22.684 -1.90%
2017-11-27 0 31.65 31.65 31.70 31.50 32.50 25,561,263 814,231,181 31.854 23.10 23.10 23.14 22.99 23.72 35,015,489 23.253 -3.06%
2017-11-24 0 32.65 32.65 32.70 31.65 32.85 19,687,761 637,181,711 32.364 23.83 23.83 23.87 23.10 23.98 26,969,582 23.626 2.19%
2017-11-23 0 31.95 31.95 32.00 31.65 33.30 37,467,035 1,219,702,352 32.554 23.32 23.32 23.36 23.10 24.31 51,324,793 23.764 -4.05%
2017-11-22 0 33.30 33.30 33.35 33.10 34.25 29,941,919 1,006,776,187 33.624 24.31 24.31 24.35 24.16 25.00 41,016,397 24.546 0.91%
2017-11-21 0 33.00 32.95 33.00 31.80 33.25 29,411,438 964,343,817 32.788 24.09 24.05 24.09 23.21 24.27 40,289,710 23.935 2.80%
2017-11-20 0 32.10 32.05 32.10 30.90 32.50 34,355,962 1,089,700,807 31.718 23.43 23.40 23.43 22.56 23.72 47,063,042 23.154 2.56%
2017-11-17 0 31.30 31.30 31.35 30.50 31.75 37,410,862 1,171,239,955 31.308 22.85 22.85 22.89 22.26 23.18 51,247,844 22.854 3.30%
2017-11-16 0 30.30 30.30 30.35 29.65 30.50 16,561,264 498,261,200 30.086 22.12 22.12 22.16 21.64 22.26 22,686,702 21.963 0.33%
2017-11-15 0 30.20 30.20 30.25 29.75 30.60 29,786,602 899,074,737 30.184 22.05 22.05 22.08 21.72 22.34 40,803,634 22.034 -1.63%
2017-11-14 0 30.70 30.70 30.75 30.30 31.05 22,198,729 680,801,355 30.669 22.41 22.41 22.45 22.12 22.67 30,409,270 22.388 -0.65%
2017-11-13 0 30.90 30.90 30.95 30.35 31.30 28,179,668 872,036,811 30.946 22.56 22.56 22.59 22.16 22.85 38,602,351 22.590 0.82%
2017-11-10 0 30.65 30.60 30.65 30.00 30.85 19,099,575 582,798,482 30.514 22.37 22.34 22.37 21.90 22.52 26,163,846 22.275 0.16%
2017-11-09 0 30.60 30.60 30.70 30.20 30.80 18,033,869 551,539,255 30.584 22.34 22.34 22.41 22.05 22.48 24,703,972 22.326 1.16%
2017-11-08 0 30.25 30.25 30.30 29.95 30.85 26,213,211 797,867,630 30.438 22.08 22.08 22.12 21.86 22.52 35,908,570 22.219 -0.17%
2017-11-07 0 30.30 30.30 30.35 29.45 30.55 26,078,530 786,146,686 30.145 22.12 22.12 22.16 21.50 22.30 35,724,075 22.006 2.36%
2017-11-06 0 29.60 29.55 29.65 28.80 29.70 25,143,462 735,797,326 29.264 21.61 21.57 21.64 21.02 21.68 34,443,157 21.363 -0.17%
2017-11-03 0 29.65 29.65 29.70 29.30 29.90 12,901,544 381,599,751 29.578 21.64 21.64 21.68 21.39 21.83 17,673,378 21.592 0.51%
2017-11-02 0 29.50 29.50 29.55 29.40 29.95 19,995,344 591,245,228 29.569 21.53 21.53 21.57 21.46 21.86 27,390,929 21.585 -0.67%
2017-11-01 0 29.70 29.70 29.75 29.65 30.30 15,479,106 461,459,728 29.812 21.68 21.68 21.72 21.64 22.12 21,204,291 21.763 -0.17%
2017-10-31 0 29.75 29.75 29.80 29.30 29.85 32,586,711 966,676,266 29.665 21.72 21.72 21.75 21.39 21.79 44,639,406 21.655 -1.16%
2017-10-30 0 30.10 30.05 30.10 29.60 31.20 49,432,791 1,492,994,735 30.203 21.97 21.94 21.97 21.61 22.78 67,716,268 22.048 -4.60%
2017-10-27 0 31.55 31.55 31.60 30.45 31.80 23,131,977 728,481,041 31.492 23.03 23.03 23.07 22.23 23.21 31,687,694 22.989 2.44%
2017-10-26 0 30.80 30.70 30.80 30.35 30.85 14,999,358 459,842,131 30.658 22.48 22.41 22.48 22.16 22.52 20,547,101 22.380 -0.16%
2017-10-25 0 30.85 30.85 30.90 30.10 31.10 19,799,078 607,829,991 30.700 22.52 22.52 22.56 21.97 22.70 27,122,071 22.411 1.82%
2017-10-24 0 30.30 30.25 30.30 30.00 30.55 13,432,147 406,361,449 30.253 22.12 22.08 22.12 21.90 22.30 18,400,233 22.085 0.00%
2017-10-23 0 30.30 30.30 30.35 29.75 30.55 18,710,748 565,486,934 30.223 22.12 22.12 22.16 21.72 22.30 25,631,205 22.062 -0.33%
2017-10-20 0 30.40 30.40 30.45 30.15 30.75 18,407,698 560,822,651 30.467 22.19 22.19 22.23 22.01 22.45 25,216,068 22.241 0.66%
2017-10-19 0 30.20 30.15 30.20 29.90 30.70 27,150,963 824,577,315 30.370 22.05 22.01 22.05 21.83 22.41 37,193,164 22.170 -1.47%
2017-10-18 0 30.65 30.65 30.70 30.15 30.90 18,396,499 563,327,863 30.622 22.37 22.37 22.41 22.01 22.56 25,200,727 22.354 0.49%
2017-10-17 0 30.50 30.50 30.55 30.00 31.35 37,798,217 1,155,547,450 30.572 22.26 22.26 22.30 21.90 22.89 51,778,468 22.317 2.01%
2017-10-16 0 29.90 29.90 29.95 29.20 30.00 23,039,692 686,816,003 29.810 21.83 21.83 21.86 21.32 21.90 31,561,276 21.761 2.40%
2017-10-13 0 29.20 29.15 29.20 29.00 29.35 11,791,525 343,618,743 29.141 21.32 21.28 21.32 21.17 21.43 16,152,802 21.273 0.00%
2017-10-12 0 29.20 29.15 29.20 29.10 29.50 14,702,575 431,017,579 29.316 21.32 21.28 21.32 21.24 21.53 20,140,548 21.400 0.17%
2017-10-11 0 29.15 29.15 29.20 29.00 29.65 15,436,044 452,203,496 29.295 21.28 21.28 21.32 21.17 21.64 21,145,302 21.386 -1.52%
2017-10-10 0 29.60 29.55 29.60 29.00 29.60 14,048,957 412,545,888 29.365 21.61 21.57 21.61 21.17 21.61 19,245,179 21.436 1.02%
2017-10-09 0 29.30 29.30 29.35 29.00 29.65 30,818,391 901,194,569 29.242 21.39 21.39 21.43 21.17 21.64 42,217,046 21.347 -1.18%
2017-10-06 0 29.65 29.60 29.65 29.40 30.10 17,542,014 520,661,669 29.681 21.64 21.61 21.64 21.46 21.97 24,030,197 21.667 -0.50%
2017-10-04 0 29.80 29.80 29.90 29.40 30.30 24,496,484 730,686,544 29.828 21.75 21.75 21.83 21.46 22.12 33,556,885 21.775 0.51%
2017-10-03 0 29.65 29.65 29.70 28.15 30.00 40,145,605 1,175,578,120 29.283 21.64 21.64 21.68 20.55 21.90 54,994,073 21.376 8.01%
2017-09-29 0 27.45 27.40 27.45 27.10 27.60 10,884,280 298,635,651 27.437 20.04 20.00 20.04 19.78 20.15 14,909,998 20.029 0.55%
2017-09-28 0 27.30 27.25 27.30 27.15 27.70 19,220,793 525,569,720 27.344 19.93 19.89 19.93 19.82 20.22 26,329,898 19.961 -1.44%
2017-09-27 0 27.70 27.65 27.70 27.60 28.05 16,848,168 467,336,987 27.738 20.22 20.18 20.22 20.15 20.48 23,079,722 20.249 -0.36%
2017-09-26 0 27.80 27.75 27.80 27.15 27.95 17,839,358 493,801,272 27.680 20.29 20.26 20.29 19.82 20.40 24,437,518 20.207 -0.71%
2017-09-25 0 28.00 27.95 28.00 27.85 28.35 19,138,177 537,750,885 28.098 20.44 20.40 20.44 20.33 20.70 26,216,726 20.512 -1.41%
2017-09-22 0 28.40 28.40 28.45 27.65 28.60 16,850,656 474,951,236 28.186 20.73 20.73 20.77 20.18 20.88 23,083,130 20.576 1.07%
2017-09-21 0 28.10 28.10 28.15 27.65 28.25 21,503,542 602,018,417 27.996 20.51 20.51 20.55 20.18 20.62 29,456,957 20.437 -0.71%
2017-09-20 0 28.30 28.25 28.30 27.95 28.60 16,797,523 474,660,696 28.258 20.66 20.62 20.66 20.40 20.88 23,010,345 20.628 0.89%
2017-09-19 0 28.05 27.95 28.05 27.70 28.50 19,279,902 539,047,043 27.959 20.48 20.40 20.48 20.22 20.80 26,410,870 20.410 -0.71%
2017-09-18 0 28.25 28.25 28.30 28.10 28.50 15,400,010 435,466,500 28.277 20.62 20.62 20.66 20.51 20.80 21,095,940 20.642 0.36%
2017-09-15 0 28.15 28.10 28.15 27.50 28.30 28,911,058 808,489,336 27.965 20.55 20.51 20.55 20.07 20.66 39,604,257 20.414 -0.35%
2017-09-14 0 28.25 28.25 28.30 28.20 28.75 15,130,825 428,450,520 28.316 20.62 20.62 20.66 20.59 20.99 20,727,193 20.671 -1.05%
2017-09-13 0 28.55 28.55 28.60 28.30 28.90 13,717,994 391,715,300 28.555 20.84 20.84 20.88 20.66 21.10 18,791,805 20.845 -1.21%
2017-09-12 0 28.90 28.85 28.90 28.40 29.10 14,496,801 416,670,739 28.742 21.10 21.06 21.10 20.73 21.24 19,858,665 20.982 -0.69%
2017-09-11 0 29.10 29.10 29.15 28.30 29.25 18,100,861 525,635,344 29.039 21.24 21.24 21.28 20.66 21.35 24,795,742 21.199 3.01%
2017-09-08 0 28.25 28.25 28.30 28.00 28.40 25,272,396 712,773,027 28.204 20.62 20.62 20.66 20.44 20.73 34,619,780 20.589 -0.35%
2017-09-07 0 28.35 28.30 28.35 28.05 29.25 25,270,867 717,064,985 28.375 20.70 20.66 20.70 20.48 21.35 34,617,685 20.714 -2.24%
2017-09-06 0 29.00 28.95 29.00 28.40 29.20 21,725,301 624,868,107 28.762 21.17 21.13 21.17 20.73 21.32 29,760,737 20.996 -0.34%
2017-09-05 0 29.10 29.05 29.10 28.90 29.45 7,959,960 231,455,730 29.078 21.24 21.21 21.24 21.10 21.50 10,904,073 21.227 -0.17%
2017-09-04 0 29.15 29.10 29.15 28.80 29.45 16,966,969 494,024,295 29.117 21.28 21.24 21.28 21.02 21.50 23,242,463 21.255 -0.68%
2017-09-01 0 29.35 29.30 29.35 29.05 29.50 15,953,022 467,560,859 29.309 21.43 21.39 21.43 21.21 21.53 21,853,492 21.395 -0.51%
2017-08-31 0 29.50 29.45 29.50 28.95 29.50 30,621,914 895,417,318 29.241 21.53 21.50 21.53 21.13 21.53 41,947,899 21.346 0.00%
2017-08-30 0 29.50 29.45 29.50 29.15 30.20 38,493,458 1,140,644,703 29.632 21.53 21.50 21.53 21.28 22.05 52,730,854 21.631 2.08%
2017-08-29 0 28.90 28.85 28.90 28.45 29.30 20,291,360 585,753,191 28.867 21.10 21.06 21.10 20.77 21.39 27,796,431 21.073 0.70%
2017-08-28 0 28.70 28.65 28.70 28.40 28.95 25,976,088 747,258,163 28.767 20.95 20.91 20.95 20.73 21.13 35,583,743 21.000 0.35%
2017-08-25 0 28.60 28.55 28.60 27.80 28.70 42,123,606 1,195,888,879 28.390 20.88 20.84 20.88 20.29 20.95 57,703,668 20.725 2.14%
2017-08-24 0 28.00 27.95 28.00 26.75 28.20 52,929,803 1,457,764,764 27.542 20.44 20.40 20.44 19.53 20.59 72,506,703 20.105 5.66%
2017-08-22 0 26.50 26.45 26.50 25.65 26.55 47,109,421 1,233,746,682 26.189 19.34 19.31 19.34 18.72 19.38 64,533,564 19.118 2.71%
2017-08-21 0 25.80 25.80 25.85 25.40 26.00 29,207,901 750,125,198 25.682 18.83 18.83 18.87 18.54 18.98 40,010,892 18.748 0.19%
2017-08-18 0 25.75 25.70 25.75 25.25 26.20 20,378,708 526,413,762 25.832 18.80 18.76 18.80 18.43 19.13 27,916,086 18.857 -0.19%
2017-08-17 0 25.80 25.75 25.80 25.35 25.95 16,605,286 426,289,916 25.672 18.83 18.80 18.83 18.51 18.94 22,747,006 18.740 0.19%
2017-08-16 0 25.75 25.70 25.75 25.45 25.90 15,812,165 406,057,567 25.680 18.80 18.76 18.80 18.58 18.91 21,660,537 18.746 0.78%
2017-08-15 0 25.55 25.55 25.60 25.25 26.40 36,938,031 954,698,408 25.846 18.65 18.65 18.69 18.43 19.27 50,600,129 18.868 0.79%
2017-08-14 0 25.35 25.30 25.35 24.90 25.60 21,338,938 538,751,051 25.247 18.51 18.47 18.51 18.18 18.69 29,231,472 18.431 1.20%
2017-08-11 0 25.05 25.00 25.05 24.80 25.55 34,373,678 863,130,444 25.110 18.29 18.25 18.29 18.10 18.65 47,087,311 18.330 -3.09%
2017-08-10 0 25.85 25.80 25.85 25.50 26.55 26,353,338 681,006,822 25.841 18.87 18.83 18.87 18.61 19.38 36,100,525 18.864 -2.82%
2017-08-09 0 26.60 26.60 26.65 26.20 26.80 14,845,642 394,034,050 26.542 19.42 19.42 19.45 19.13 19.56 20,336,531 19.376 -0.37%
2017-08-08 0 26.70 26.65 26.70 26.20 26.90 13,610,892 363,206,866 26.685 19.49 19.45 19.49 19.13 19.64 18,645,089 19.480 0.75%
2017-08-07 0 26.50 26.50 26.55 26.30 26.85 13,501,037 358,459,689 26.551 19.34 19.34 19.38 19.20 19.60 18,494,603 19.382 0.57%
2017-08-04 0 26.35 26.30 26.35 26.20 26.80 12,121,288 320,086,703 26.407 19.24 19.20 19.24 19.13 19.56 16,604,532 19.277 -0.38%
2017-08-03 0 26.45 26.40 26.45 26.25 27.15 34,924,031 926,904,773 26.541 19.31 19.27 19.31 19.16 19.82 47,841,220 19.375 -2.76%
2017-08-02 0 27.20 27.15 27.20 26.35 27.40 35,354,450 954,172,872 26.989 19.86 19.82 19.86 19.24 20.00 48,430,836 19.702 3.42%
2017-08-01 0 26.30 26.30 26.35 25.55 26.40 29,195,092 764,295,118 26.179 19.20 19.20 19.24 18.65 19.27 39,993,345 19.111 2.33%
2017-07-31 0 25.70 25.65 25.70 25.35 25.95 19,610,189 502,945,840 25.647 18.76 18.72 18.76 18.51 18.94 26,863,319 18.722 0.39%
2017-07-28 0 25.60 25.60 25.65 25.30 25.70 15,984,369 407,894,364 25.518 18.69 18.69 18.72 18.47 18.76 21,896,433 18.628 -0.97%
2017-07-27 0 25.85 25.80 25.85 25.55 26.00 23,121,306 596,326,372 25.791 18.87 18.83 18.87 18.65 18.98 31,673,076 18.828 1.17%
2017-07-26 0 25.55 25.55 25.60 25.30 25.80 14,379,963 367,294,808 25.542 18.65 18.65 18.69 18.47 18.83 19,698,613 18.646 0.00%
2017-07-25 0 25.55 25.50 25.55 25.40 26.40 42,444,730 1,092,962,368 25.750 18.65 18.61 18.65 18.54 19.27 58,143,565 18.798 2.82%
2017-07-24 0 24.85 24.85 24.90 24.40 25.20 14,662,607 365,595,886 24.934 18.14 18.14 18.18 17.81 18.40 20,085,797 18.202 0.40%
2017-07-21 0 24.75 24.70 24.75 24.40 25.10 15,224,634 375,748,522 24.680 18.07 18.03 18.07 17.81 18.32 20,855,699 18.017 -0.40%
2017-07-20 0 24.85 24.80 24.85 24.55 25.00 13,225,071 328,418,873 24.833 18.14 18.10 18.14 17.92 18.25 18,116,567 18.128 -0.40%
2017-07-19 0 24.95 24.95 25.00 24.30 25.15 24,612,073 608,596,548 24.728 18.21 18.21 18.25 17.74 18.36 33,715,226 18.051 3.53%
2017-07-18 0 24.10 24.05 24.10 23.95 24.80 28,404,239 688,256,305 24.231 17.59 17.56 17.59 17.48 18.10 38,909,983 17.688 -2.82%
2017-07-17 0 24.80 24.75 24.80 24.30 24.85 23,518,886 579,595,614 24.644 18.10 18.07 18.10 17.74 18.14 32,217,707 17.990 1.22%
2017-07-14 0 24.50 24.45 24.50 24.25 24.65 10,793,755 263,956,252 24.455 17.88 17.85 17.88 17.70 17.99 14,785,991 17.852 0.62%
2017-07-13 0 24.35 24.35 24.40 24.25 24.65 20,120,727 491,821,517 24.444 17.78 17.78 17.81 17.70 17.99 27,562,687 17.844 1.88%
2017-07-12 0 23.90 23.90 23.95 23.85 24.50 28,351,903 685,488,219 24.178 17.45 17.45 17.48 17.41 17.88 38,838,290 17.650 0.42%
2017-07-11 0 23.80 23.80 23.85 22.90 24.05 27,268,819 646,170,197 23.696 17.37 17.37 17.41 16.72 17.56 37,354,610 17.298 3.70%
2017-07-10 0 22.95 22.90 22.95 22.80 23.50 18,128,671 418,818,002 23.103 16.75 16.72 16.75 16.64 17.15 24,833,838 16.865 -0.43%
2017-07-07 0 23.05 23.05 23.10 23.00 23.45 16,597,029 384,447,669 23.164 16.83 16.83 16.86 16.79 17.12 22,735,695 16.909 -1.50%
2017-07-06 0 23.40 23.35 23.40 23.20 23.75 20,240,602 473,740,379 23.405 17.08 17.05 17.08 16.94 17.34 27,726,899 17.086 -1.47%
2017-07-05 0 23.75 23.70 23.75 22.60 23.80 32,690,151 763,341,482 23.351 17.34 17.30 17.34 16.50 17.37 44,781,105 17.046 1.93%
2017-07-04 0 23.30 23.30 23.35 22.95 24.15 30,859,771 720,684,860 23.354 17.01 17.01 17.05 16.75 17.63 42,273,731 17.048 -2.10%
2017-07-03 0 23.80 23.75 23.80 23.40 23.90 15,527,955 368,936,756 23.760 17.37 17.34 17.37 17.08 17.45 21,271,208 17.344 1.06%
2017-06-30 0 23.55 23.50 23.55 23.50 23.90 22,265,883 527,292,370 23.682 17.19 17.15 17.19 17.15 17.45 30,501,262 17.288 -1.67%
2017-06-29 0 23.95 23.90 23.95 23.65 24.00 19,551,480 467,006,693 23.886 17.48 17.45 17.48 17.26 17.52 26,782,895 17.437 1.05%
2017-06-28 0 23.70 23.70 23.75 23.40 23.95 28,052,221 666,068,275 23.744 17.30 17.30 17.34 17.08 17.48 38,427,766 17.333 0.00%
2017-06-27 0 23.70 23.65 23.70 22.95 23.80 38,189,185 893,184,514 23.388 17.30 17.26 17.30 16.75 17.37 52,314,041 17.074 1.07%
2017-06-26 0 23.45 23.45 23.50 23.00 23.75 27,097,517 638,552,292 23.565 17.12 17.12 17.15 16.79 17.34 37,119,950 17.202 1.08%
2017-06-23 0 23.20 23.20 23.25 22.85 23.50 19,271,194 447,573,718 23.225 16.94 16.94 16.97 16.68 17.15 26,398,941 16.954 1.09%
2017-06-22 0 22.95 22.90 22.95 21.95 23.60 49,530,867 1,140,470,423 23.025 16.75 16.72 16.75 16.02 17.23 67,850,619 16.809 3.61%
2017-06-21 0 22.15 22.10 22.15 21.90 22.40 15,137,958 335,147,640 22.140 16.17 16.13 16.17 15.99 16.35 20,736,964 16.162 -0.67%
2017-06-20 0 22.30 22.30 22.35 22.10 22.55 13,112,644 292,825,043 22.332 16.28 16.28 16.32 16.13 16.46 17,962,557 16.302 -0.22%
2017-06-19 0 22.35 22.35 22.40 21.55 22.50 29,232,667 647,103,243 22.136 16.32 16.32 16.35 15.73 16.42 40,044,818 16.159 3.95%
2017-06-16 0 21.50 21.50 21.55 21.35 22.05 46,654,702 1,007,178,203 21.588 15.69 15.69 15.73 15.59 16.10 63,910,660 15.759 -1.38%
2017-06-15 0 21.80 21.75 21.80 21.70 22.15 29,416,036 644,086,620 21.896 15.91 15.88 15.91 15.84 16.17 40,296,009 15.984 -1.58%
2017-06-14 0 22.15 22.15 22.20 22.10 22.70 25,830,131 576,824,615 22.332 16.17 16.17 16.21 16.13 16.57 35,383,802 16.302 -2.21%
2017-06-13 0 22.65 22.65 22.70 22.55 23.00 21,258,678 484,013,601 22.768 16.53 16.53 16.57 16.46 16.79 29,121,526 16.620 0.00%
2017-06-12 0 22.65 22.65 22.70 22.55 22.90 43,108,546 978,366,888 22.695 16.53 16.53 16.57 16.46 16.72 59,052,904 16.568 -0.66%
2017-06-09 0 22.80 22.80 22.85 22.75 23.20 26,248,054 601,790,551 22.927 16.64 16.64 16.68 16.61 16.94 35,956,300 16.737 -0.22%
2017-06-08 0 22.85 22.80 22.85 22.50 22.95 20,713,628 470,840,851 22.731 16.68 16.64 16.68 16.42 16.75 28,374,881 16.594 0.22%
2017-06-07 0 22.80 22.75 22.80 22.30 23.25 32,908,652 753,948,896 22.910 16.64 16.61 16.64 16.28 16.97 45,080,422 16.725 0.66%
2017-06-06 0 22.65 22.60 22.65 22.30 22.85 21,809,880 493,294,639 22.618 16.53 16.50 16.53 16.28 16.68 29,876,599 16.511 -0.27%
2017-06-05 0 23.55 23.55 23.60 23.20 23.80 22,411,706 524,579,977 23.407 16.58 16.58 16.61 16.33 16.76 31,834,927 16.478 0.64%
2017-06-02 0 23.40 23.35 23.40 23.05 23.60 30,913,880 719,180,063 23.264 16.47 16.44 16.47 16.23 16.61 43,911,923 16.378 0.00%
2017-06-01 0 23.40 23.35 23.40 22.90 23.65 27,080,457 632,026,587 23.339 16.47 16.44 16.47 16.12 16.65 38,466,700 16.430 0.00%
2017-05-31 0 23.40 23.40 23.50 23.40 24.05 35,979,099 851,453,157 23.665 16.47 16.47 16.54 16.47 16.93 51,106,863 16.660 -0.64%
2017-05-29 0 23.55 23.55 23.60 23.40 23.85 18,959,042 446,916,235 23.573 16.58 16.58 16.61 16.47 16.79 26,930,557 16.595 -0.63%
2017-05-26 0 23.70 23.70 23.75 23.50 24.15 27,616,044 656,895,297 23.787 16.68 16.68 16.72 16.54 17.00 39,227,480 16.746 -1.86%
2017-05-25 0 24.15 24.15 24.20 23.00 24.30 54,578,147 1,305,160,137 23.914 17.00 17.00 17.04 16.19 17.11 77,526,063 16.835 5.23%
2017-05-24 0 22.95 22.95 23.00 22.70 23.60 39,985,853 923,913,905 23.106 16.16 16.16 16.19 15.98 16.61 56,798,296 16.267 0.66%
2017-05-23 0 22.80 22.80 22.85 21.85 23.55 68,227,955 1,563,716,936 22.919 16.05 16.05 16.09 15.38 16.58 96,915,066 16.135 3.87%
2017-05-22 0 21.95 21.90 21.95 21.35 22.10 24,681,000 541,502,270 21.940 15.45 15.42 15.45 15.03 15.56 35,058,368 15.446 2.33%
2017-05-19 0 21.45 21.40 21.45 21.20 21.65 13,618,704 292,553,383 21.482 15.10 15.07 15.10 14.92 15.24 19,344,821 15.123 0.00%
2017-05-18 0 21.45 21.40 21.45 21.05 21.65 22,001,887 472,184,888 21.461 15.10 15.07 15.10 14.82 15.24 31,252,796 15.109 -0.23%
2017-05-17 0 21.50 21.45 21.50 21.20 21.60 14,501,290 311,187,927 21.459 15.14 15.10 15.14 14.92 15.21 20,598,499 15.107 -0.92%
2017-05-16 0 21.70 21.70 21.75 21.40 21.85 29,057,914 627,892,303 21.608 15.28 15.28 15.31 15.07 15.38 41,275,598 15.212 1.40%
2017-05-15 0 21.40 21.40 21.45 21.05 21.70 31,786,962 682,039,536 21.457 15.07 15.07 15.10 14.82 15.28 45,152,101 15.105 2.64%
2017-05-12 0 20.85 20.85 20.90 20.45 21.10 28,595,783 596,168,824 20.848 14.68 14.68 14.71 14.40 14.85 40,619,160 14.677 1.71%
2017-05-11 0 20.50 20.50 20.55 20.20 20.75 23,849,660 490,857,795 20.581 14.43 14.43 14.47 14.22 14.61 33,877,483 14.489 0.99%
2017-05-10 0 20.30 20.30 20.35 20.20 20.65 23,049,308 470,930,521 20.431 14.29 14.29 14.33 14.22 14.54 32,740,615 14.384 0.00%
2017-05-09 0 20.30 20.25 20.30 19.84 20.40 17,231,267 346,534,037 20.111 14.29 14.26 14.29 13.97 14.36 24,476,322 14.158 2.32%
2017-05-08 0 19.84 19.84 19.86 19.66 20.10 24,790,948 493,038,511 19.888 13.97 13.97 13.98 13.84 14.15 35,214,545 14.001 -0.10%
2017-05-05 0 19.86 19.84 19.86 19.72 20.00 28,739,759 570,440,770 19.849 13.98 13.97 13.98 13.88 14.08 40,823,672 13.973 -0.50%
2017-05-04 0 19.96 19.96 19.98 19.90 20.30 22,872,775 458,078,585 20.027 14.05 14.05 14.07 14.01 14.29 32,489,857 14.099 -0.94%
2017-05-02 0 20.15 20.10 20.15 20.10 20.50 19,426,590 393,027,821 20.231 14.19 14.15 14.19 14.15 14.43 27,594,690 14.243 -0.25%
2017-04-28 0 20.20 20.15 20.20 20.15 20.90 30,339,888 621,583,304 20.487 14.22 14.19 14.22 14.19 14.71 43,096,591 14.423 -1.46%
2017-04-27 0 20.50 20.50 20.55 20.30 21.00 23,833,697 489,713,174 20.547 14.43 14.43 14.47 14.29 14.78 33,854,808 14.465 -2.61%
2017-04-26 0 21.05 21.00 21.05 20.80 21.15 17,426,803 366,595,439 21.036 14.82 14.78 14.82 14.64 14.89 24,754,073 14.809 0.72%
2017-04-25 0 20.90 20.85 20.90 20.35 21.05 25,885,819 539,778,142 20.852 14.71 14.68 14.71 14.33 14.82 36,769,765 14.680 2.20%
2017-04-24 0 20.45 20.40 20.45 20.15 20.55 20,313,485 413,932,551 20.377 14.40 14.36 14.40 14.19 14.47 28,854,488 14.346 0.74%
2017-04-21 0 20.30 20.25 20.30 20.00 20.40 15,807,351 320,004,929 20.244 14.29 14.26 14.29 14.08 14.36 22,453,706 14.252 0.25%
2017-04-20 0 20.25 20.20 20.25 20.00 20.35 11,058,443 223,625,781 20.222 14.26 14.22 14.26 14.08 14.33 15,708,074 14.236 0.50%
2017-04-19 0 20.15 20.10 20.15 19.96 20.15 10,717,280 215,112,933 20.072 14.19 14.15 14.19 14.05 14.19 15,223,465 14.130 -0.49%
2017-04-18 0 20.25 20.20 20.25 20.10 20.55 10,752,074 217,942,921 20.270 14.26 14.22 14.26 14.15 14.47 15,272,889 14.270 -1.70%
2017-04-13 0 20.60 20.60 20.65 20.30 20.85 13,199,389 272,747,772 20.664 14.50 14.50 14.54 14.29 14.68 18,749,201 14.547 0.49%
2017-04-12 0 20.50 20.45 20.50 20.25 20.55 12,054,754 246,438,344 20.443 14.43 14.40 14.43 14.26 14.47 17,123,293 14.392 0.74%
2017-04-11 0 20.35 20.35 20.40 20.20 20.85 19,048,587 388,548,609 20.398 14.33 14.33 14.36 14.22 14.68 27,057,752 14.360 -1.21%
2017-04-10 0 20.60 20.60 20.65 20.30 20.70 9,396,276 193,639,142 20.608 14.50 14.50 14.54 14.29 14.57 13,347,032 14.508 0.73%
2017-04-07 0 20.45 20.40 20.45 20.15 20.75 15,596,583 318,041,347 20.392 14.40 14.36 14.40 14.19 14.61 22,154,319 14.356 -0.73%
2017-04-06 0 20.60 20.60 20.65 20.55 20.80 8,301,766 171,613,225 20.672 14.50 14.50 14.54 14.47 14.64 11,792,325 14.553 -1.20%
2017-04-05 0 20.85 20.80 20.85 20.50 20.95 16,028,371 332,592,944 20.750 14.68 14.64 14.68 14.43 14.75 22,767,656 14.608 1.21%
2017-04-03 0 20.60 20.60 20.65 20.60 21.00 8,905,176 184,405,639 20.708 14.50 14.50 14.54 14.50 14.78 12,649,444 14.578 0.24%
2017-03-31 0 20.55 20.50 20.55 20.45 20.95 15,186,195 313,057,832 20.615 14.47 14.43 14.47 14.40 14.75 21,571,379 14.513 -1.20%
2017-03-30 0 20.80 20.80 20.85 20.70 21.25 9,673,507 201,921,430 20.874 14.64 14.64 14.68 14.57 14.96 13,740,828 14.695 -1.42%
2017-03-29 0 21.10 21.05 21.10 20.90 21.25 13,031,115 275,189,748 21.118 14.85 14.82 14.85 14.71 14.96 18,510,175 14.867 0.72%
2017-03-28 0 20.95 20.90 20.95 20.75 21.05 14,943,394 312,709,452 20.926 14.75 14.71 14.75 14.61 14.82 21,226,490 14.732 1.21%
2017-03-27 0 20.70 20.70 20.75 20.65 21.60 26,324,944 551,742,830 20.959 14.57 14.57 14.61 14.54 15.21 37,393,524 14.755 -1.90%
2017-03-24 0 21.10 21.05 21.10 20.90 21.15 15,177,386 319,055,820 21.022 14.85 14.82 14.85 14.71 14.89 21,558,866 14.799 0.24%
2017-03-23 0 21.05 21.00 21.05 20.85 21.15 12,360,762 259,751,398 21.014 14.82 14.78 14.82 14.68 14.89 17,557,965 14.794 0.48%
2017-03-22 0 20.95 20.90 20.95 20.80 21.35 13,524,949 282,899,157 20.917 14.75 14.71 14.75 14.64 15.03 19,211,646 14.725 -2.56%
2017-03-21 0 21.50 21.40 21.50 21.25 21.60 15,188,876 326,309,292 21.483 15.14 15.07 15.14 14.96 15.21 21,575,187 15.124 0.47%
2017-03-20 0 21.40 21.35 21.40 21.10 21.50 16,358,272 348,967,109 21.333 15.07 15.03 15.07 14.85 15.14 23,236,267 15.018 -0.47%
2017-03-17 0 21.50 21.45 21.50 21.30 21.80 24,630,759 529,999,462 21.518 15.14 15.10 15.14 15.00 15.35 34,987,003 15.148 -1.15%
2017-03-16 0 21.75 21.70 21.75 21.25 21.75 28,159,617 605,412,353 21.499 15.31 15.28 15.31 14.96 15.31 39,999,603 15.135 2.35%
2017-03-15 0 21.25 21.20 21.25 21.00 21.35 17,423,458 369,639,110 21.215 14.96 14.92 14.96 14.78 15.03 24,749,321 14.935 0.47%
2017-03-14 0 21.15 21.10 21.15 20.90 21.30 19,805,501 418,473,765 21.129 14.89 14.85 14.89 14.71 15.00 28,132,918 14.875 0.71%
2017-03-13 0 21.00 21.00 21.05 20.75 21.20 20,855,149 438,069,396 21.005 14.78 14.78 14.82 14.61 14.92 29,623,900 14.788 1.20%
2017-03-10 0 20.75 20.70 20.75 20.55 20.90 15,543,946 321,723,167 20.698 14.61 14.57 14.61 14.47 14.71 22,079,550 14.571 0.24%
2017-03-09 0 20.70 20.70 20.75 20.70 21.20 16,914,901 352,619,860 20.847 14.57 14.57 14.61 14.57 14.92 24,026,937 14.676 -2.13%
2017-03-08 0 21.15 21.15 21.20 20.60 21.40 17,988,927 380,224,942 21.137 14.89 14.89 14.92 14.50 15.07 25,552,547 14.880 1.20%
2017-03-07 0 20.90 20.85 20.90 20.60 21.10 22,299,751 465,635,772 20.881 14.71 14.68 14.71 14.50 14.85 31,675,899 14.700 0.97%
2017-03-06 0 20.70 20.70 20.75 20.55 20.95 12,560,507 260,299,719 20.724 14.57 14.57 14.61 14.47 14.75 17,841,695 14.589 -0.24%
2017-03-03 0 20.75 20.70 20.75 20.40 20.85 28,619,783 591,657,456 20.673 14.61 14.57 14.61 14.36 14.68 40,653,251 14.554 -0.48%
2017-03-02 0 20.85 20.85 20.90 20.80 21.25 26,738,718 562,341,763 21.031 14.68 14.68 14.71 14.64 14.96 37,981,273 14.806 0.48%
2017-03-01 0 20.75 20.75 20.80 20.55 20.95 9,424,901 195,689,910 20.763 14.61 14.61 14.64 14.47 14.75 13,387,693 14.617 0.48%
2017-02-28 0 20.65 20.65 20.70 20.65 21.10 12,261,281 255,296,942 20.821 14.54 14.54 14.57 14.54 14.85 17,416,657 14.658 -0.48%
2017-02-27 0 20.75 20.75 20.80 20.70 21.10 15,784,904 328,940,109 20.839 14.61 14.61 14.64 14.57 14.85 22,421,821 14.671 -0.95%
2017-02-24 0 20.95 20.95 21.00 20.90 21.40 15,216,052 320,167,453 21.041 14.75 14.75 14.78 14.71 15.07 21,613,790 14.813 -2.10%
2017-02-23 0 21.40 21.35 21.40 21.30 21.65 20,858,320 446,773,018 21.419 15.07 15.03 15.07 15.00 15.24 29,628,405 15.079 -0.47%
2017-02-22 0 21.50 21.50 21.55 21.15 21.50 23,899,357 510,919,227 21.378 15.14 15.14 15.17 14.89 15.14 33,948,075 15.050 0.70%
2017-02-21 0 21.35 21.30 21.35 21.15 21.65 18,725,184 400,578,884 21.393 15.03 15.00 15.03 14.89 15.24 26,598,371 15.060 0.47%
2017-02-20 0 21.25 21.25 21.30 20.85 21.40 11,745,173 249,204,002 21.218 14.96 14.96 15.00 14.68 15.07 16,683,546 14.937 1.67%
2017-02-17 0 20.90 20.90 20.95 20.80 21.35 11,987,615 251,022,989 20.940 14.71 14.71 14.75 14.64 15.03 17,027,925 14.742 -0.95%
2017-02-16 0 21.10 21.10 21.15 20.90 21.85 31,716,923 673,817,934 21.245 14.85 14.85 14.89 14.71 15.38 45,052,613 14.956 -0.94%
2017-02-15 0 21.30 21.30 21.35 20.80 21.40 33,774,150 717,213,429 21.236 15.00 15.00 15.03 14.64 15.07 47,974,822 14.950 2.90%
2017-02-14 0 20.70 20.65 20.70 20.50 20.90 17,352,270 358,690,959 20.671 14.57 14.54 14.57 14.43 14.71 24,648,202 14.552 -0.24%
2017-02-13 0 20.75 20.70 20.75 20.30 20.85 23,528,410 485,855,841 20.650 14.61 14.57 14.61 14.29 14.68 33,421,160 14.537 2.47%
2017-02-10 0 20.25 20.25 20.30 20.00 20.45 24,797,823 502,006,432 20.244 14.26 14.26 14.29 14.08 14.40 35,224,310 14.252 1.55%
2017-02-09 0 19.94 19.92 19.96 19.46 20.20 27,647,159 550,737,678 19.920 14.04 14.02 14.05 13.70 14.22 39,271,677 14.024 2.36%
2017-02-08 0 19.48 19.48 19.50 19.00 19.68 23,316,177 451,150,010 19.349 13.71 13.71 13.73 13.38 13.85 33,119,692 13.622 1.78%
2017-02-07 0 19.14 19.12 19.14 19.10 19.38 14,039,218 269,321,619 19.184 13.47 13.46 13.47 13.45 13.64 19,942,145 13.505 -1.03%
2017-02-06 0 19.34 19.32 19.34 19.22 19.46 7,667,078 148,322,401 19.345 13.62 13.60 13.62 13.53 13.70 10,890,776 13.619 0.62%
2017-02-03 0 19.22 19.20 19.22 19.08 19.46 11,477,747 220,614,428 19.221 13.53 13.52 13.53 13.43 13.70 16,303,678 13.532 -1.13%
2017-02-02 0 19.44 19.42 19.44 19.32 19.58 5,439,288 105,608,209 19.416 13.69 13.67 13.69 13.60 13.78 7,726,290 13.669 -0.82%
2017-02-01 0 19.60 19.56 19.60 19.04 19.60 13,730,564 265,109,282 19.308 13.80 13.77 13.80 13.40 13.80 19,503,714 13.593 0.00%
2017-01-27 0 19.60 19.60 19.62 19.48 19.72 5,116,938 100,510,008 19.643 13.80 13.80 13.81 13.71 13.88 7,268,405 13.828 -0.31%
2017-01-26 0 19.66 19.66 19.68 19.44 19.80 11,643,288 229,358,534 19.699 13.84 13.84 13.85 13.69 13.94 16,538,822 13.868 1.44%
2017-01-25 0 19.38 19.38 19.40 19.24 19.48 10,605,959 205,854,232 19.409 13.64 13.64 13.66 13.54 13.71 15,065,338 13.664 0.83%
2017-01-24 0 19.22 19.22 19.24 19.04 19.36 12,484,056 240,083,876 19.231 13.53 13.53 13.54 13.40 13.63 17,733,099 13.539 1.16%
2017-01-23 0 19.00 18.98 19.00 18.88 19.12 4,478,434 85,095,898 19.001 13.38 13.36 13.38 13.29 13.46 6,361,435 13.377 0.42%
2017-01-20 0 18.92 18.90 18.92 18.82 18.98 9,035,091 170,695,206 18.893 13.32 13.31 13.32 13.25 13.36 12,833,983 13.300 -0.94%
2017-01-19 0 19.10 19.08 19.10 18.90 19.16 8,366,941 158,874,824 18.988 13.45 13.43 13.45 13.31 13.49 11,884,903 13.368 -0.31%
2017-01-18 0 19.16 19.14 19.16 18.90 19.16 10,024,801 191,467,841 19.099 13.49 13.47 13.49 13.31 13.49 14,239,827 13.446 1.27%
2017-01-17 0 18.92 18.90 18.92 18.82 18.98 8,212,723 155,187,865 18.896 13.32 13.31 13.32 13.25 13.36 11,665,843 13.303 -0.11%
2017-01-16 0 18.94 18.94 18.96 18.86 19.16 8,795,917 166,528,517 18.933 13.33 13.33 13.35 13.28 13.49 12,494,246 13.328 -1.35%
2017-01-13 0 19.20 19.20 19.22 19.06 19.28 6,627,098 127,246,034 19.201 13.52 13.52 13.53 13.42 13.57 9,413,526 13.517 0.31%
2017-01-12 0 19.14 19.12 19.14 18.72 19.24 19,591,057 374,139,375 19.098 13.47 13.46 13.47 13.18 13.54 27,828,309 13.445 1.16%
2017-01-11 0 18.92 18.92 18.94 18.70 18.92 9,333,865 175,754,018 18.830 13.32 13.32 13.33 13.16 13.32 13,258,380 13.256 0.85%
2017-01-10 0 18.76 18.74 18.76 18.62 18.90 6,465,238 121,253,824 18.755 13.21 13.19 13.21 13.11 13.31 9,183,611 13.203 0.11%
2017-01-09 0 18.74 18.70 18.74 18.56 18.74 7,507,282 140,159,355 18.670 13.19 13.16 13.19 13.07 13.19 10,663,792 13.143 0.64%
2017-01-06 0 18.62 18.62 18.64 18.54 18.98 6,394,835 119,485,045 18.685 13.11 13.11 13.12 13.05 13.36 9,083,606 13.154 -0.64%
2017-01-05 0 18.74 18.72 18.74 18.32 18.80 18,392,077 343,865,502 18.696 13.19 13.18 13.19 12.90 13.24 26,125,206 13.162 2.52%
2017-01-04 0 18.28 18.28 18.30 18.20 18.56 10,694,439 196,118,371 18.338 12.87 12.87 12.88 12.81 13.07 15,191,020 12.910 -0.22%
2017-01-03 0 18.32 18.30 18.32 18.02 18.38 9,421,239 172,220,358 18.280 12.90 12.88 12.90 12.69 12.94 13,382,491 12.869 0.77%
2016-12-30 0 18.18 18.18 18.22 17.94 18.34 16,123,583 292,885,799 18.165 12.80 12.80 12.83 12.63 12.91 22,902,901 12.788 1.34%
2016-12-29 0 17.94 17.94 17.98 17.76 18.02 9,488,550 170,021,804 17.919 12.63 12.63 12.66 12.50 12.69 13,478,104 12.615 -0.33%
2016-12-28 0 18.00 17.98 18.00 17.62 18.08 16,550,096 296,818,298 17.935 12.67 12.66 12.67 12.40 12.73 23,508,746 12.626 1.47%
2016-12-23 0 17.74 17.74 17.76 17.52 17.96 19,268,804 340,424,916 17.667 12.49 12.49 12.50 12.33 12.64 27,370,561 12.438 -1.00%
2016-12-22 0 17.92 17.90 17.92 17.80 18.20 15,454,137 276,443,592 17.888 12.62 12.60 12.62 12.53 12.81 21,951,980 12.593 -1.10%
2016-12-21 0 18.12 18.12 18.14 18.00 18.18 15,020,658 271,917,550 18.103 12.76 12.76 12.77 12.67 12.80 21,336,241 12.744 -0.66%
2016-12-20 0 18.24 18.24 18.26 18.00 18.38 17,199,564 311,881,786 18.133 12.84 12.84 12.85 12.67 12.94 24,431,289 12.766 -0.87%
2016-12-19 0 18.40 18.40 18.42 18.32 18.60 12,931,354 238,112,234 18.414 12.95 12.95 12.97 12.90 13.09 18,368,468 12.963 -1.18%
2016-12-16 0 18.62 18.60 18.62 18.32 18.74 28,620,401 530,482,162 18.535 13.11 13.09 13.11 12.90 13.19 40,654,128 13.049 0.11%
2016-12-15 0 18.60 18.58 18.60 18.40 19.22 36,637,726 682,202,637 18.620 13.09 13.08 13.09 12.95 13.53 52,042,416 13.109 -3.93%
2016-12-14 0 19.36 19.34 19.36 19.22 19.70 10,352,814 200,616,339 19.378 13.63 13.62 13.63 13.53 13.87 14,705,756 13.642 -1.22%
2016-12-13 0 19.60 19.60 19.62 19.46 19.70 16,284,758 318,625,914 19.566 13.80 13.80 13.81 13.70 13.87 23,131,844 13.774 0.62%
2016-12-12 0 19.48 19.48 19.50 19.42 19.90 22,901,153 449,771,740 19.640 13.71 13.71 13.73 13.67 14.01 32,530,167 13.826 -0.81%
2016-12-09 0 19.64 19.64 19.66 19.60 19.90 11,025,665 217,827,422 19.756 13.83 13.83 13.84 13.80 14.01 15,661,514 13.908 -0.81%
2016-12-08 0 19.80 19.76 19.80 19.60 19.90 20,617,946 408,104,864 19.794 13.94 13.91 13.94 13.80 14.01 29,286,963 13.935 1.96%
2016-12-07 0 19.42 19.42 19.46 19.36 19.52 11,996,110 233,143,527 19.435 13.67 13.67 13.70 13.63 13.74 17,039,992 13.682 0.62%
2016-12-06 0 19.30 19.30 19.32 19.24 19.48 9,668,816 186,908,945 19.331 13.59 13.59 13.60 13.54 13.71 13,734,164 13.609 0.31%
2016-12-05 0 19.24 19.20 19.24 19.00 19.46 13,127,277 251,653,539 19.170 13.54 13.52 13.54 13.38 13.70 18,646,769 13.496 0.10%
2016-12-02 0 19.22 19.22 19.26 19.12 19.40 16,983,664 326,732,769 19.238 13.53 13.53 13.56 13.46 13.66 24,124,612 13.544 -0.93%
2016-12-01 0 19.40 19.40 19.42 19.20 19.50 16,575,029 321,719,071 19.410 13.66 13.66 13.67 13.52 13.73 23,544,162 13.664 1.25%
2016-11-30 0 19.16 19.16 19.20 19.14 19.50 13,056,877 251,777,864 19.283 13.49 13.49 13.52 13.47 13.73 18,546,769 13.575 -0.31%
2016-11-29 0 19.22 19.22 19.24 19.02 19.32 13,393,359 256,996,351 19.188 13.53 13.53 13.54 13.39 13.60 19,024,728 13.509 -0.41%
2016-11-28 0 19.30 19.28 19.30 19.20 19.56 15,847,379 307,287,943 19.391 13.59 13.57 13.59 13.52 13.77 22,510,564 13.651 0.63%
2016-11-25 0 19.18 19.16 19.18 18.80 19.28 14,732,486 282,318,700 19.163 13.50 13.49 13.50 13.24 13.57 20,926,904 13.491 1.27%
2016-11-24 0 18.94 18.92 18.94 18.52 19.02 13,270,468 250,567,813 18.882 13.33 13.32 13.33 13.04 13.39 18,850,166 13.293 1.28%
2016-11-23 0 18.70 18.70 18.72 18.62 19.06 13,032,882 245,762,487 18.857 13.16 13.16 13.18 13.11 13.42 18,512,685 13.275 0.00%
2016-11-22 0 18.70 18.70 18.72 18.50 18.76 13,740,425 256,308,664 18.654 13.16 13.16 13.18 13.02 13.21 19,517,721 13.132 1.08%
2016-11-21 0 18.50 18.48 18.50 18.04 18.58 16,680,514 307,663,352 18.445 13.02 13.01 13.02 12.70 13.08 23,693,999 12.985 1.87%
2016-11-18 0 18.16 18.14 18.16 17.84 18.22 7,327,932 132,500,701 18.082 12.78 12.77 12.78 12.56 12.83 10,409,033 12.729 0.55%
2016-11-17 0 18.06 18.04 18.06 17.92 18.18 11,382,143 205,307,465 18.038 12.71 12.70 12.71 12.62 12.80 16,167,876 12.698 -0.33%
2016-11-16 0 18.12 18.12 18.14 18.10 18.36 10,938,729 199,352,986 18.225 12.76 12.76 12.77 12.74 12.93 15,538,025 12.830 -0.11%
2016-11-15 0 18.14 18.14 18.18 18.00 18.32 14,537,973 264,084,559 18.165 12.77 12.77 12.80 12.67 12.90 20,650,606 12.788 0.00%
2016-11-14 0 18.14 18.12 18.14 17.82 18.20 17,032,519 306,894,516 18.018 12.77 12.76 12.77 12.55 12.81 24,194,008 12.685 -0.98%
2016-11-11 0 18.32 18.32 18.34 18.02 18.42 19,525,353 356,315,147 18.249 12.90 12.90 12.91 12.69 12.97 27,734,979 12.847 -1.40%
2016-11-10 0 18.58 18.58 18.60 18.48 18.80 11,412,599 212,842,187 18.650 13.08 13.08 13.09 13.01 13.24 16,211,138 13.129 1.98%
2016-11-09 0 18.22 18.20 18.22 17.72 18.88 33,924,305 612,873,184 18.066 12.83 12.81 12.83 12.47 13.29 48,188,111 12.718 -2.67%
2016-11-08 0 18.72 18.72 18.74 18.56 18.76 9,270,517 172,888,600 18.649 13.18 13.18 13.19 13.07 13.21 13,168,397 13.129 0.43%
2016-11-07 0 18.64 18.64 18.66 18.44 18.76 10,368,484 192,819,534 18.597 13.12 13.12 13.14 12.98 13.21 14,728,014 13.092 0.22%
2016-11-04 0 18.60 18.60 18.62 18.44 18.80 6,792,157 126,510,410 18.626 13.09 13.09 13.11 12.98 13.24 9,647,986 13.113 0.00%
2016-11-03 0 18.60 18.60 18.62 18.50 18.80 12,384,562 231,021,820 18.654 13.09 13.09 13.11 13.02 13.24 17,591,772 13.132 -0.32%
2016-11-02 0 18.66 18.66 18.68 18.66 18.94 10,142,549 190,306,883 18.763 13.14 13.14 13.15 13.14 13.33 14,407,083 13.209 -2.30%
2016-11-01 0 19.10 19.08 19.10 18.78 19.30 13,378,889 256,160,675 19.147 13.45 13.43 13.45 13.22 13.59 19,004,174 13.479 0.95%
2016-10-31 0 18.92 18.92 18.94 18.42 19.04 13,482,561 254,579,472 18.882 13.32 13.32 13.33 12.97 13.40 19,151,436 13.293 1.50%
2016-10-28 0 18.64 18.62 18.64 18.54 18.88 11,313,616 211,324,767 18.679 13.12 13.11 13.12 13.05 13.29 16,070,536 13.150 -1.48%
2016-10-27 0 18.92 18.90 18.92 18.64 19.14 17,507,388 329,177,967 18.802 13.32 13.31 13.32 13.12 13.47 24,868,541 13.237 -1.25%
2016-10-26 0 19.16 19.16 19.18 19.02 19.40 6,848,363 130,926,285 19.118 13.49 13.49 13.50 13.39 13.66 9,727,824 13.459 -1.03%
2016-10-25 0 19.36 19.36 19.38 19.22 19.48 9,236,898 179,034,906 19.383 13.63 13.63 13.64 13.53 13.71 13,120,642 13.645 -0.21%
2016-10-24 0 19.40 19.38 19.40 18.86 19.52 14,451,226 278,593,429 19.278 13.66 13.64 13.66 13.28 13.74 20,527,385 13.572 0.83%
2016-10-20 0 19.24 19.24 19.26 19.02 19.36 8,315,717 160,161,921 19.260 13.54 13.54 13.56 13.39 13.63 11,812,142 13.559 1.48%
2016-10-19 0 18.96 18.96 18.98 18.88 19.28 8,571,307 163,043,082 19.022 13.35 13.35 13.36 13.29 13.57 12,175,197 13.391 -1.35%
2016-10-18 0 19.22 19.22 19.24 18.94 19.32 12,849,710 245,767,683 19.126 13.53 13.53 13.54 13.33 13.60 18,252,496 13.465 1.69%
2016-10-17 0 18.90 18.90 18.92 18.82 19.12 9,732,517 184,239,151 18.930 13.31 13.31 13.32 13.25 13.46 13,824,649 13.327 -0.84%
2016-10-14 0 19.06 19.06 19.08 18.90 19.18 11,214,005 213,605,608 19.048 13.42 13.42 13.43 13.31 13.50 15,929,043 13.410 0.42%
2016-10-13 0 18.98 18.96 18.98 18.90 19.28 17,392,054 330,675,168 19.013 13.36 13.35 13.36 13.31 13.57 24,704,713 13.385 -1.25%
2016-10-12 0 19.22 19.20 19.22 19.10 19.58 17,004,714 326,759,036 19.216 13.53 13.52 13.53 13.45 13.78 24,154,512 13.528 -2.14%
2016-10-11 0 19.64 19.64 19.66 19.52 20.20 13,900,161 275,040,169 19.787 13.83 13.83 13.84 13.74 14.22 19,744,620 13.930 -1.60%
2016-10-07 0 19.96 19.94 19.96 19.80 20.05 7,259,025 144,620,698 19.923 14.05 14.04 14.05 13.94 14.12 10,311,153 14.026 0.00%
2016-10-06 0 19.96 19.96 19.98 19.68 20.10 8,730,823 173,854,258 19.913 14.05 14.05 14.07 13.85 14.15 12,401,783 14.018 0.81%
2016-10-05 0 19.80 19.78 19.80 19.52 19.94 6,230,043 123,257,641 19.784 13.94 13.93 13.94 13.74 14.04 8,849,526 13.928 -0.20%
2016-10-04 0 19.84 19.84 19.86 19.66 19.96 8,197,101 162,542,357 19.829 13.97 13.97 13.98 13.84 14.05 11,643,652 13.960 0.51%
2016-10-03 0 19.74 19.68 19.74 19.52 19.88 8,582,298 168,437,127 19.626 13.90 13.85 13.90 13.74 14.00 12,190,809 13.817 1.02%
2016-09-30 0 19.54 19.52 19.54 19.40 19.70 14,126,320 276,173,110 19.550 13.76 13.74 13.76 13.66 13.87 20,065,869 13.763 -1.51%
2016-09-29 0 19.84 19.82 19.84 19.60 19.86 9,324,648 184,237,139 19.758 13.97 13.95 13.97 13.80 13.98 13,245,287 13.910 1.22%
2016-09-28 0 19.60 19.60 19.64 19.52 19.94 11,866,573 233,076,850 19.642 13.80 13.80 13.83 13.74 14.04 16,855,990 13.828 -1.01%
2016-09-27 0 19.80 19.78 19.80 19.28 19.90 12,295,591 242,491,505 19.722 13.94 13.93 13.94 13.57 14.01 17,465,392 13.884 1.54%
2016-09-26 0 19.50 19.50 19.52 19.46 19.94 24,576,880 484,635,623 19.719 13.73 13.73 13.74 13.70 14.04 34,910,470 13.882 -1.02%
2016-09-23 0 19.70 19.70 19.72 19.62 20.20 18,868,903 375,705,882 19.911 13.87 13.87 13.88 13.81 14.22 26,802,518 14.018 -0.51%
2016-09-22 0 19.80 19.80 19.82 19.60 19.96 24,383,943 482,577,400 19.791 13.94 13.94 13.95 13.80 14.05 34,636,410 13.933 2.27%
2016-09-21 0 19.36 19.36 19.38 19.12 19.46 11,105,871 214,565,904 19.320 13.63 13.63 13.64 13.46 13.70 15,775,443 13.601 0.21%
2016-09-20 0 19.32 19.32 19.34 19.18 19.42 11,064,770 213,472,942 19.293 13.60 13.60 13.62 13.50 13.67 15,717,061 13.582 0.10%
2016-09-19 0 19.30 19.30 19.32 18.96 19.64 15,430,295 299,239,570 19.393 13.59 13.59 13.60 13.35 13.83 21,918,113 13.653 1.79%
2016-09-15 0 18.96 18.96 19.06 18.74 19.16 16,306,246 309,288,686 18.968 13.35 13.35 13.42 13.19 13.49 23,162,367 13.353 0.11%
2016-09-14 0 18.94 18.94 18.98 18.76 19.18 13,929,987 263,729,352 18.933 13.33 13.33 13.36 13.21 13.50 19,786,986 13.328 -0.63%
2016-09-13 0 19.06 19.06 19.10 19.06 19.40 12,145,890 233,027,014 19.186 13.42 13.42 13.45 13.42 13.66 17,252,748 13.507 -0.42%
2016-09-12 0 19.14 19.14 19.16 19.04 19.40 20,452,670 391,843,629 19.159 13.47 13.47 13.49 13.40 13.66 29,052,195 13.488 -3.43%
2016-09-09 0 19.82 19.80 19.82 19.70 20.15 17,019,051 339,186,045 19.930 13.95 13.94 13.95 13.87 14.19 24,174,877 14.031 -0.10%
2016-09-08 0 19.84 19.84 19.86 19.82 20.10 8,488,393 169,007,593 19.910 13.97 13.97 13.98 13.95 14.15 12,057,421 14.017 -0.40%
2016-09-07 0 19.92 19.90 19.92 19.82 20.20 22,102,793 442,034,541 19.999 14.02 14.01 14.02 13.95 14.22 31,396,128 14.079 -1.14%
2016-09-06 0 20.15 20.10 20.15 19.72 20.15 18,190,843 364,057,959 20.013 14.19 14.15 14.19 13.88 14.19 25,839,361 14.089 0.85%
2016-09-05 0 19.98 19.98 20.00 19.82 20.15 21,677,165 432,381,188 19.946 14.07 14.07 14.08 13.95 14.19 30,791,541 14.042 1.52%
2016-09-02 0 19.68 19.60 19.68 19.28 19.84 33,663,034 659,864,930 19.602 13.85 13.80 13.85 13.57 13.97 47,816,986 13.800 1.44%
2016-09-01 0 19.40 19.38 19.40 18.96 19.46 29,986,668 579,063,071 19.311 13.66 13.64 13.66 13.35 13.70 42,594,856 13.595 2.75%
2016-08-31 0 18.88 18.88 18.90 18.72 19.12 19,191,383 363,757,474 18.954 13.29 13.29 13.31 13.18 13.46 27,260,588 13.344 1.18%
2016-08-30 0 18.66 18.66 18.68 18.56 18.80 11,181,083 209,056,357 18.697 13.14 13.14 13.15 13.07 13.24 15,882,279 13.163 1.30%
2016-08-29 0 18.42 18.42 18.44 18.42 18.80 12,300,422 228,019,916 18.538 12.97 12.97 12.98 12.97 13.24 17,472,255 13.050 -2.13%
2016-08-26 0 18.82 18.80 18.82 18.68 19.00 4,699,565 88,350,095 18.800 13.25 13.24 13.25 13.15 13.38 6,675,543 13.235 0.43%
2016-08-25 0 18.74 18.74 18.76 18.66 18.94 7,022,079 131,655,091 18.749 13.19 13.19 13.21 13.14 13.33 9,974,581 13.199 -0.53%
2016-08-24 0 18.84 18.82 18.84 18.54 19.14 17,905,964 334,828,296 18.699 13.26 13.25 13.26 13.05 13.47 25,434,702 13.164 -1.36%
2016-08-23 0 19.10 19.08 19.10 18.88 19.24 11,631,970 221,410,512 19.035 13.45 13.43 13.45 13.29 13.54 16,522,746 13.400 -0.83%
2016-08-22 0 19.26 19.24 19.26 18.94 19.28 24,009,569 459,408,312 19.134 13.56 13.54 13.56 13.33 13.57 34,104,627 13.471 1.90%
2016-08-19 0 18.90 18.90 18.92 18.84 19.30 30,335,685 579,158,708 19.092 13.31 13.31 13.32 13.26 13.59 43,090,620 13.440 0.96%
2016-08-18 0 18.72 18.72 18.74 18.54 19.00 27,198,124 510,056,861 18.753 13.18 13.18 13.19 13.05 13.38 38,633,841 13.202 0.97%
2016-08-17 0 18.54 18.54 18.56 18.54 18.80 17,786,871 331,692,435 18.648 13.05 13.05 13.07 13.05 13.24 25,265,535 13.128 -0.43%
2016-08-16 0 18.62 18.60 18.62 18.40 18.98 24,210,637 450,737,440 18.617 13.11 13.09 13.11 12.95 13.36 34,390,236 13.107 -0.85%
2016-08-15 0 18.78 18.78 18.80 18.42 18.88 35,674,292 667,646,731 18.715 13.22 13.22 13.24 12.97 13.29 50,673,897 13.175 1.73%
2016-08-12 0 18.46 18.46 18.48 18.22 18.58 27,707,186 510,830,652 18.437 13.00 13.00 13.01 12.83 13.08 39,356,943 12.979 2.33%
2016-08-11 0 18.04 18.04 18.06 17.48 18.22 38,442,094 692,409,544 18.012 12.70 12.70 12.71 12.31 12.83 54,605,448 12.680 3.09%
2016-08-10 0 17.50 17.48 17.50 17.36 17.50 9,705,065 169,425,906 17.458 12.32 12.31 12.32 12.22 12.32 13,785,654 12.290 0.34%
2016-08-09 0 17.44 17.42 17.44 17.26 17.46 7,814,058 135,775,132 17.376 12.28 12.26 12.28 12.15 12.29 11,099,555 12.232 -0.34%
2016-08-08 0 17.50 17.46 17.50 17.12 17.50 19,284,392 335,062,968 17.375 12.32 12.29 12.32 12.05 12.32 27,392,703 12.232 2.46%
2016-08-05 0 17.08 17.06 17.08 16.92 17.18 11,833,659 202,316,447 17.097 12.02 12.01 12.02 11.91 12.09 16,809,237 12.036 1.79%
2016-08-04 0 16.78 16.74 16.78 16.66 16.86 12,735,874 213,169,499 16.738 11.81 11.78 11.81 11.73 11.87 18,090,797 11.783 0.48%
2016-08-03 0 16.70 16.68 16.70 16.56 16.80 19,948,245 334,176,671 16.752 11.76 11.74 11.76 11.66 11.83 28,335,680 11.793 -2.22%
2016-08-01 0 17.08 17.08 17.10 16.70 17.16 24,635,988 418,835,268 17.001 12.02 12.02 12.04 11.76 12.08 34,994,430 11.969 2.89%
2016-07-29 0 16.60 16.60 16.62 16.58 16.86 14,756,864 245,975,509 16.669 11.69 11.69 11.70 11.67 11.87 20,961,532 11.735 -0.95%
2016-07-28 0 16.76 16.76 16.78 16.70 17.06 18,880,569 317,384,848 16.810 11.80 11.80 11.81 11.76 12.01 26,819,089 11.834 -2.33%
2016-07-27 0 17.16 17.06 17.16 16.72 17.16 20,241,438 343,705,801 16.980 12.08 12.01 12.08 11.77 12.08 28,752,149 11.954 1.30%
2016-07-26 0 16.94 16.94 16.98 16.92 17.32 27,921,671 476,901,606 17.080 11.93 11.93 11.95 11.91 12.19 39,661,611 12.024 -2.19%
2016-07-25 0 17.32 17.28 17.32 17.10 17.38 13,664,246 236,045,277 17.275 12.19 12.17 12.19 12.04 12.24 19,409,512 12.161 1.88%
2016-07-22 0 17.00 17.00 17.04 16.88 17.24 20,222,977 344,126,772 17.017 11.97 11.97 12.00 11.88 12.14 28,725,925 11.980 -1.39%
2016-07-21 0 17.24 17.24 17.26 17.20 17.38 10,813,246 186,852,044 17.280 12.14 12.14 12.15 12.11 12.24 15,359,781 12.165 0.70%
2016-07-20 0 17.12 17.12 17.14 17.10 17.36 11,758,427 202,010,413 17.180 12.05 12.05 12.07 12.04 12.22 16,702,373 12.095 -1.38%
2016-07-19 0 17.36 17.32 17.38 17.12 17.42 15,365,731 266,212,494 17.325 12.22 12.19 12.24 12.05 12.26 21,826,403 12.197 0.00%
2016-07-18 0 17.36 17.34 17.38 17.24 17.46 14,730,771 255,606,701 17.352 12.22 12.21 12.24 12.14 12.29 20,924,468 12.216 0.58%
2016-07-15 0 17.26 17.26 17.28 17.22 17.48 15,783,095 273,529,236 17.331 12.15 12.15 12.17 12.12 12.31 22,419,252 12.201 -1.03%
2016-07-14 0 17.44 17.42 17.46 17.02 17.46 12,686,686 218,632,526 17.233 12.28 12.26 12.29 11.98 12.29 18,020,927 12.132 1.51%
2016-07-13 0 17.18 17.14 17.20 17.10 17.38 13,046,338 224,429,636 17.203 12.09 12.07 12.11 12.04 12.24 18,531,798 12.111 -0.35%
2016-07-12 0 17.24 17.20 17.24 16.92 17.26 14,904,798 255,219,806 17.123 12.14 12.11 12.14 11.91 12.15 21,171,666 12.055 1.29%
2016-07-11 0 17.02 16.98 17.02 16.84 17.18 21,041,132 359,625,642 17.092 11.98 11.95 11.98 11.86 12.09 29,888,082 12.032 1.43%
2016-07-08 0 16.78 16.76 16.78 16.54 16.80 16,926,219 282,357,961 16.682 11.81 11.80 11.81 11.64 11.83 24,043,013 11.744 0.96%
2016-07-07 0 16.62 16.62 16.66 16.40 16.68 16,981,568 280,655,137 16.527 11.70 11.70 11.73 11.55 11.74 24,121,634 11.635 1.47%
2016-07-06 0 16.38 16.38 16.42 16.22 16.52 13,299,354 217,712,360 16.370 11.53 11.53 11.56 11.42 11.63 18,891,197 11.525 -1.44%
2016-07-05 0 16.62 16.60 16.62 16.52 16.88 21,188,500 354,289,524 16.721 11.70 11.69 11.70 11.63 11.88 30,097,412 11.771 -0.77%
2016-07-04 0 17.56 17.54 17.56 17.44 17.68 24,280,496 426,152,575 17.551 11.79 11.78 11.79 11.71 11.87 36,158,390 11.786 1.27%
2016-06-30 0 17.34 17.30 17.34 17.08 17.40 31,541,174 545,309,909 17.289 11.64 11.62 11.64 11.47 11.68 46,970,954 11.610 1.76%
2016-06-29 0 17.04 17.02 17.04 16.56 17.08 33,407,398 564,702,514 16.904 11.44 11.43 11.44 11.12 11.47 49,750,125 11.351 3.40%
2016-06-28 0 16.48 16.48 16.54 16.12 16.54 17,333,062 283,073,709 16.331 11.07 11.07 11.11 10.82 11.11 25,812,307 10.967 -0.12%
2016-06-27 0 16.50 16.50 16.52 15.90 16.62 21,813,064 357,823,544 16.404 11.08 11.08 11.09 10.68 11.16 32,483,903 11.015 1.48%
2016-06-24 0 16.26 16.24 16.26 15.70 16.68 38,771,285 623,280,220 16.076 10.92 10.91 10.92 10.54 11.20 57,737,998 10.795 -1.81%
2016-06-23 0 16.56 16.52 16.56 16.42 16.64 21,423,907 354,765,210 16.559 11.12 11.09 11.12 11.03 11.17 31,904,372 11.120 0.49%
2016-06-22 0 16.48 16.48 16.50 16.14 16.50 22,920,017 375,841,525 16.398 11.07 11.07 11.08 10.84 11.08 34,132,371 11.011 2.23%
2016-06-21 0 16.12 16.12 16.16 16.04 16.22 23,674,780 381,879,661 16.130 10.82 10.82 10.85 10.77 10.89 35,256,361 10.832 0.00%
2016-06-20 0 16.12 16.10 16.12 15.72 16.16 22,520,324 358,529,501 15.920 10.82 10.81 10.82 10.56 10.85 33,537,151 10.691 2.68%
2016-06-17 0 15.70 15.68 15.74 15.58 15.82 36,104,890 567,164,609 15.709 10.54 10.53 10.57 10.46 10.62 53,767,217 10.549 1.03%
2016-06-16 0 15.54 15.52 15.56 15.44 15.74 23,952,903 372,263,643 15.542 10.44 10.42 10.45 10.37 10.57 35,670,540 10.436 -1.40%
2016-06-15 0 15.76 15.70 15.76 15.24 15.86 24,534,477 384,703,981 15.680 10.58 10.54 10.58 10.23 10.65 36,536,617 10.529 1.42%
2016-06-14 0 15.54 15.52 15.56 15.44 15.78 22,808,218 355,534,650 15.588 10.44 10.42 10.45 10.37 10.60 33,965,881 10.467 -1.27%
2016-06-13 0 15.74 15.74 15.76 15.40 15.94 36,702,446 574,785,600 15.661 10.57 10.57 10.58 10.34 10.70 54,657,094 10.516 -2.84%
2016-06-10 0 16.20 16.16 16.18 15.96 16.82 31,664,005 517,758,619 16.352 10.88 10.85 10.86 10.72 11.29 47,153,873 10.980 -4.37%
2016-06-08 0 16.94 16.92 16.96 16.64 16.98 27,916,823 469,999,326 16.836 11.38 11.36 11.39 11.17 11.40 41,573,589 11.305 1.32%
2016-06-07 0 16.72 16.68 16.72 16.06 16.72 37,296,071 613,469,375 16.449 11.23 11.20 11.23 10.78 11.23 55,541,117 11.045 4.63%
2016-06-06 0 15.98 15.98 16.02 15.80 16.12 11,802,117 188,021,815 15.931 10.73 10.73 10.76 10.61 10.82 17,575,652 10.698 -0.37%
2016-06-03 0 16.04 16.02 16.10 15.86 16.12 15,594,497 249,757,289 16.016 10.77 10.76 10.81 10.65 10.82 23,223,245 10.755 1.13%
2016-06-02 0 15.86 15.86 15.88 15.66 15.94 14,875,797 235,537,437 15.834 10.65 10.65 10.66 10.52 10.70 22,152,960 10.632 -0.25%
2016-06-01 0 15.90 15.86 15.88 15.74 16.10 21,410,425 340,822,037 15.919 10.68 10.65 10.66 10.57 10.81 31,884,295 10.689 -0.25%
2016-05-31 0 15.94 15.90 15.98 15.80 16.20 105,975,693 1,697,198,824 16.015 10.70 10.68 10.73 10.61 10.88 157,818,457 10.754 0.13%
2016-05-30 0 15.92 15.92 15.94 15.70 16.10 22,056,581 351,958,339 15.957 10.69 10.69 10.70 10.54 10.81 32,846,547 10.715 0.00%
2016-05-27 0 15.92 15.88 15.92 15.46 16.02 20,662,001 326,701,317 15.812 10.69 10.66 10.69 10.38 10.76 30,769,746 10.618 1.79%
2016-05-26 0 15.64 15.58 15.64 15.42 15.68 13,637,481 212,417,116 15.576 10.50 10.46 10.50 10.35 10.53 20,308,867 10.459 0.26%
2016-05-25 0 15.60 15.60 15.62 15.28 15.70 22,425,201 348,755,133 15.552 10.48 10.48 10.49 10.26 10.54 33,395,494 10.443 3.17%
2016-05-24 0 15.12 15.10 15.14 15.00 15.28 15,254,471 230,090,244 15.084 10.15 10.14 10.17 10.07 10.26 22,716,880 10.129 -0.53%
2016-05-23 0 15.20 15.20 15.22 15.16 15.48 11,999,004 183,762,852 15.315 10.21 10.21 10.22 10.18 10.39 17,868,855 10.284 0.26%
2016-05-20 0 15.16 15.16 15.18 15.02 15.38 18,095,588 275,467,984 15.223 10.18 10.18 10.19 10.09 10.33 26,947,857 10.222 0.13%
2016-05-19 0 15.14 15.16 15.18 15.06 15.40 23,960,270 364,685,151 15.220 10.17 10.18 10.19 10.11 10.34 35,681,511 10.221 -1.43%
2016-05-18 0 15.36 15.34 15.36 15.26 15.60 31,450,174 483,557,670 15.375 10.31 10.30 10.31 10.25 10.48 46,835,437 10.325 -2.04%
2016-05-17 0 15.68 15.68 15.70 15.48 15.90 38,538,081 603,312,208 15.655 10.53 10.53 10.54 10.39 10.68 57,390,712 10.512 -0.25%
2016-05-16 0 15.72 15.72 15.74 15.38 16.02 37,920,855 598,349,967 15.779 10.56 10.56 10.57 10.33 10.76 56,471,542 10.596 -1.87%
2016-05-13 0 16.02 16.00 16.02 16.00 16.60 34,348,722 554,246,475 16.136 10.76 10.74 10.76 10.74 11.15 51,151,940 10.835 -4.07%
2016-05-12 0 16.70 16.68 16.72 16.62 16.88 15,958,029 266,980,120 16.730 11.21 11.20 11.23 11.16 11.33 23,764,615 11.234 -1.07%
2016-05-11 0 16.88 16.88 16.90 16.44 16.96 25,601,673 428,464,852 16.736 11.33 11.33 11.35 11.04 11.39 38,125,880 11.238 0.96%
2016-05-10 0 16.72 16.72 16.74 16.32 16.82 45,588,937 761,012,085 16.693 11.23 11.23 11.24 10.96 11.29 67,890,811 11.209 1.58%
2016-05-09 0 16.46 16.46 16.50 16.44 16.74 29,540,971 489,215,882 16.561 11.05 11.05 11.08 11.04 11.24 43,992,262 11.120 0.00%
2016-05-06 0 16.46 16.46 16.48 16.32 16.64 26,043,440 427,375,671 16.410 11.05 11.05 11.07 10.96 11.17 38,783,757 11.019 -1.08%
2016-05-05 0 16.64 16.64 16.66 16.42 16.74 22,233,738 367,954,126 16.549 11.17 11.17 11.19 11.03 11.24 33,110,368 11.113 -0.24%
2016-05-04 0 16.68 16.66 16.70 16.52 16.76 31,440,884 523,668,671 16.656 11.20 11.19 11.21 11.09 11.25 46,821,603 11.184 -0.71%
2016-05-03 0 16.80 16.80 16.82 16.60 16.96 22,688,308 380,680,134 16.779 11.28 11.28 11.29 11.15 11.39 33,787,312 11.267 -1.52%
2016-04-29 0 17.06 17.04 17.08 16.76 17.36 36,198,864 620,915,702 17.153 11.46 11.44 11.47 11.25 11.66 53,907,162 11.518 2.16%
2016-04-28 0 16.70 16.66 16.68 16.62 16.96 15,287,713 256,082,767 16.751 11.21 11.19 11.20 11.16 11.39 22,766,384 11.248 0.00%
2016-04-27 0 16.70 16.68 16.70 16.46 16.84 10,751,435 179,305,001 16.677 11.21 11.20 11.21 11.05 11.31 16,010,982 11.199 -0.36%
2016-04-26 0 16.76 16.70 16.72 16.46 16.80 14,747,293 245,466,036 16.645 11.25 11.21 11.23 11.05 11.28 21,961,593 11.177 -0.12%
2016-04-25 0 16.78 16.74 16.78 16.74 17.12 10,424,371 175,787,116 16.863 11.27 11.24 11.27 11.24 11.50 15,523,920 11.324 -1.76%
2016-04-22 0 17.08 17.06 17.10 16.86 17.12 20,558,154 349,536,000 17.002 11.47 11.46 11.48 11.32 11.50 30,615,097 11.417 -1.04%
2016-04-21 0 17.26 17.22 17.26 16.96 17.32 18,318,297 315,135,400 17.203 11.59 11.56 11.59 11.39 11.63 27,279,514 11.552 1.77%
2016-04-20 0 16.96 16.92 16.96 16.80 17.20 16,235,643 274,802,575 16.926 11.39 11.36 11.39 11.28 11.55 24,178,036 11.366 -1.17%
2016-04-19 0 17.16 17.16 17.18 16.88 17.20 13,403,065 228,893,110 17.078 11.52 11.52 11.54 11.33 11.55 19,959,775 11.468 1.78%
2016-04-18 0 16.86 16.84 16.88 16.62 16.88 7,030,639 117,658,308 16.735 11.32 11.31 11.33 11.16 11.33 10,469,991 11.238 -0.82%
2016-04-15 0 17.00 16.98 17.02 16.76 17.08 11,943,037 202,541,820 16.959 11.42 11.40 11.43 11.25 11.47 17,785,509 11.388 0.24%
2016-04-14 0 16.96 16.94 16.96 16.94 17.18 20,887,509 356,426,000 17.064 11.39 11.38 11.39 11.38 11.54 31,105,571 11.459 0.95%
2016-04-13 0 16.80 16.78 16.82 16.10 16.88 25,686,066 428,024,478 16.664 11.28 11.27 11.29 10.81 11.33 38,251,557 11.190 5.00%
2016-04-12 0 16.00 16.02 16.04 15.88 16.14 13,177,966 211,040,109 16.015 10.74 10.76 10.77 10.66 10.84 19,624,559 10.754 -0.62%
2016-04-11 0 16.10 16.08 16.12 15.82 16.14 10,261,030 164,363,696 16.018 10.81 10.80 10.82 10.62 10.84 15,280,673 10.756 0.75%
2016-04-08 0 15.98 15.96 16.02 15.60 16.02 14,508,450 228,710,117 15.764 10.73 10.72 10.76 10.48 10.76 21,605,909 10.586 0.76%
2016-04-07 0 15.86 15.84 15.86 15.74 16.08 13,444,567 213,443,379 15.876 10.65 10.64 10.65 10.57 10.80 20,021,580 10.661 -0.38%
2016-04-06 0 15.92 15.90 15.92 15.80 16.08 10,950,613 174,409,698 15.927 10.69 10.68 10.69 10.61 10.80 16,307,597 10.695 -0.50%
2016-04-05 0 16.00 16.00 16.04 15.80 16.14 19,565,666 312,013,408 15.947 10.74 10.74 10.77 10.61 10.84 29,137,089 10.708 -0.87%
2016-04-01 0 16.14 16.12 16.14 15.96 16.58 24,630,593 397,656,917 16.145 10.84 10.82 10.84 10.72 11.13 36,679,752 10.841 -0.98%
2016-03-31 0 16.30 16.26 16.30 16.24 16.72 27,458,724 450,007,471 16.389 10.95 10.92 10.95 10.91 11.23 40,891,391 11.005 -1.81%
2016-03-30 0 16.60 16.58 16.62 16.20 16.62 16,228,829 266,734,454 16.436 11.15 11.13 11.16 10.88 11.16 24,167,889 11.037 2.47%
2016-03-29 0 16.20 16.22 16.24 15.88 16.24 10,654,450 171,137,519 16.063 10.88 10.89 10.91 10.66 10.91 15,866,552 10.786 0.75%
2016-03-24 0 16.08 16.06 16.10 15.98 16.32 17,382,393 280,364,520 16.129 10.80 10.78 10.81 10.73 10.96 25,885,770 10.831 -1.71%
2016-03-23 0 16.36 16.36 16.38 16.20 16.56 14,661,795 239,652,207 16.345 10.99 10.99 11.00 10.88 11.12 21,834,270 10.976 -0.85%
2016-03-22 0 16.50 16.48 16.50 16.38 16.78 12,014,017 198,409,766 16.515 11.08 11.07 11.08 11.00 11.27 17,891,212 11.090 -0.48%
2016-03-21 0 16.58 16.56 16.58 16.26 16.96 29,757,334 498,697,509 16.759 11.13 11.12 11.13 10.92 11.39 44,314,469 11.254 1.22%
2016-03-18 0 16.38 16.36 16.38 15.86 16.50 34,316,759 560,376,150 16.330 11.00 10.99 11.00 10.65 11.08 51,104,341 10.965 3.54%
2016-03-17 0 15.82 15.82 15.84 15.80 16.08 16,909,619 269,117,447 15.915 10.62 10.62 10.64 10.61 10.80 25,181,718 10.687 0.64%
2016-03-16 0 15.72 15.66 15.70 15.56 15.88 16,100,333 252,122,036 15.659 10.56 10.52 10.54 10.45 10.66 23,976,533 10.515 0.13%
2016-03-15 0 15.70 15.68 15.72 15.52 15.94 12,968,444 203,192,770 15.668 10.54 10.53 10.56 10.42 10.70 19,312,540 10.521 -1.63%
2016-03-14 0 15.96 15.94 15.98 15.74 16.24 24,441,845 391,022,273 15.998 10.72 10.70 10.73 10.57 10.91 36,398,670 10.743 2.97%
2016-03-11 0 15.50 15.52 15.54 15.38 15.62 42,340,641 656,246,132 15.499 10.41 10.42 10.44 10.33 10.49 63,053,465 10.408 -1.40%
2016-03-10 0 15.72 15.70 15.74 15.58 15.94 13,821,844 217,406,974 15.729 10.56 10.54 10.57 10.46 10.70 20,583,419 10.562 -0.13%
2016-03-09 0 15.74 15.72 15.76 15.38 15.82 26,223,451 409,149,786 15.602 10.57 10.56 10.58 10.33 10.62 39,051,828 10.477 -1.99%
2016-03-08 0 16.06 16.06 16.08 15.96 16.50 23,716,297 381,328,127 16.079 10.78 10.78 10.80 10.72 11.08 35,318,188 10.797 -3.25%
2016-03-07 0 16.60 16.56 16.60 16.40 16.88 39,615,764 662,623,014 16.726 11.15 11.12 11.15 11.01 11.33 58,995,592 11.232 1.10%
2016-03-04 0 16.42 16.38 16.42 15.70 16.50 51,917,158 841,386,497 16.206 11.03 11.00 11.03 10.54 11.08 77,314,765 10.883 3.92%
2016-03-03 0 15.80 15.78 15.80 15.58 15.84 29,957,526 470,737,367 15.714 10.61 10.60 10.61 10.46 10.64 44,612,594 10.552 0.64%
2016-03-02 0 15.70 15.70 15.72 15.06 15.78 46,183,653 717,746,930 15.541 10.54 10.54 10.56 10.11 10.60 68,776,459 10.436 4.95%
2016-03-01 0 14.96 14.96 14.98 14.54 15.00 27,916,556 414,110,037 14.834 10.05 10.05 10.06 9.764 10.07 41,573,192 9.9610 2.75%
2016-02-29 0 14.56 14.52 14.56 14.20 14.58 26,444,980 380,312,079 14.381 9.777 9.750 9.777 9.535 9.791 39,381,728 9.6571 -0.14%
2016-02-26 0 14.58 14.58 14.60 14.28 14.60 21,798,504 314,630,777 14.434 9.791 9.791 9.804 9.589 9.804 32,462,220 9.6922 2.97%
2016-02-25 0 14.16 14.14 14.18 14.04 14.48 27,232,282 387,538,774 14.231 9.508 9.495 9.522 9.428 9.723 40,554,174 9.5561 -2.34%
2016-02-24 0 14.50 14.46 14.50 14.22 14.52 24,667,444 354,666,810 14.378 9.737 9.710 9.737 9.549 9.750 36,734,631 9.6548 0.55%
2016-02-23 0 14.42 14.38 14.42 14.20 14.44 27,287,138 391,471,835 14.346 9.683 9.656 9.683 9.535 9.697 40,635,866 9.6337 1.26%
2016-02-22 0 14.24 14.22 14.26 13.96 14.30 19,811,050 280,451,320 14.156 9.562 9.549 9.576 9.374 9.603 29,502,514 9.5060 1.71%
2016-02-19 0 14.00 13.96 14.00 13.88 14.28 13,421,255 188,292,299 14.029 9.401 9.374 9.401 9.320 9.589 19,986,864 9.4208 -1.41%
2016-02-18 0 14.20 14.18 14.22 14.04 14.46 30,499,943 432,920,544 14.194 9.535 9.522 9.549 9.428 9.710 45,420,358 9.5314 0.14%
2016-02-17 0 14.18 14.16 14.18 14.12 14.50 26,381,753 377,241,475 14.299 9.522 9.508 9.522 9.482 9.737 39,287,571 9.6021 1.00%
2016-02-16 0 14.04 14.02 14.06 13.74 14.40 24,776,275 351,043,387 14.169 9.428 9.414 9.441 9.226 9.670 36,896,701 9.5142 2.18%
2016-02-15 0 13.74 13.74 13.76 13.10 13.78 30,360,386 412,473,486 13.586 9.226 9.226 9.240 8.797 9.253 45,212,531 9.1230 7.01%
2016-02-12 0 12.84 12.84 12.86 12.72 13.26 37,184,013 479,299,398 12.890 8.622 8.622 8.636 8.542 8.904 55,374,241 8.6556 -3.46%
2016-02-11 0 13.30 13.28 13.30 13.22 13.66 27,505,777 366,217,222 13.314 8.931 8.918 8.931 8.877 9.173 40,961,462 8.9405 -5.67%
2016-02-05 0 14.10 14.06 14.10 13.90 14.20 13,961,497 196,417,033 14.069 9.468 9.441 9.468 9.334 9.535 20,791,390 9.4470 1.44%
2016-02-04 0 13.90 13.90 13.92 13.88 14.16 20,825,192 291,322,521 13.989 9.334 9.334 9.347 9.320 9.508 31,012,769 9.3936 -0.14%
2016-02-03 0 13.92 13.90 13.92 13.86 14.26 34,664,875 482,992,380 13.933 9.347 9.334 9.347 9.307 9.576 51,622,754 9.3562 -3.33%
2016-02-02 0 14.40 14.40 14.42 14.38 14.68 23,461,938 340,036,085 14.493 9.670 9.670 9.683 9.656 9.858 34,939,397 9.7322 -2.17%
2016-02-01 0 14.72 14.70 14.74 14.60 15.02 32,666,848 481,668,693 14.745 9.885 9.871 9.898 9.804 10.09 48,647,302 9.9012 -1.34%
2016-01-29 0 14.92 14.90 14.96 14.62 15.18 27,458,161 408,879,089 14.891 10.02 10.01 10.05 9.817 10.19 40,890,552 9.9994 1.77%
2016-01-28 0 14.66 14.66 14.68 14.44 14.72 20,998,584 306,663,878 14.604 9.844 9.844 9.858 9.697 9.885 31,270,983 9.8067 0.96%
2016-01-27 0 14.52 14.52 14.54 14.38 14.80 28,565,171 415,029,344 14.529 9.750 9.750 9.764 9.656 9.938 42,539,106 9.7564 0.28%
2016-01-26 0 14.48 14.46 14.48 14.38 14.80 24,670,418 359,365,381 14.567 9.723 9.710 9.723 9.656 9.938 36,739,060 9.7816 -2.82%
2016-01-25 0 14.90 14.88 14.92 14.80 15.06 18,253,098 272,644,066 14.937 10.01 9.992 10.02 9.938 10.11 27,182,420 10.030 0.68%
2016-01-22 0 14.80 14.80 14.82 14.62 14.94 23,664,463 350,160,275 14.797 9.938 9.938 9.952 9.817 10.03 35,240,997 9.9362 2.78%
2016-01-21 0 14.40 14.38 14.40 14.34 14.98 26,573,458 388,673,311 14.626 9.670 9.656 9.670 9.629 10.06 39,573,057 9.8217 -1.50%
2016-01-20 0 14.62 14.62 14.64 14.56 15.12 36,284,470 537,381,151 14.810 9.817 9.817 9.831 9.777 10.15 54,034,646 9.9451 -3.43%
2016-01-19 0 15.14 15.14 15.16 14.90 15.28 34,903,333 525,958,853 15.069 10.17 10.17 10.18 10.01 10.26 51,977,864 10.119 1.47%
2016-01-18 0 14.92 14.90 14.94 14.90 15.18 31,244,546 468,816,408 15.005 10.02 10.01 10.03 10.01 10.19 46,529,217 10.076 -2.36%
2016-01-15 0 15.28 15.28 15.34 15.22 15.74 22,286,288 343,854,476 15.429 10.26 10.26 10.30 10.22 10.57 33,188,625 10.361 -2.68%
2016-01-14 0 15.70 15.72 15.74 15.50 15.82 24,433,609 383,541,513 15.697 10.54 10.56 10.57 10.41 10.62 36,386,405 10.541 -1.38%
2016-01-13 0 15.92 15.92 15.94 15.82 16.18 42,032,955 672,032,529 15.988 10.69 10.69 10.70 10.62 10.86 62,595,260 10.736 0.25%
2016-01-12 0 15.88 15.86 15.88 15.56 16.08 36,484,530 579,946,860 15.896 10.66 10.65 10.66 10.45 10.80 54,332,574 10.674 1.79%
2016-01-11 0 15.60 15.56 15.58 15.30 15.82 34,311,210 536,629,001 15.640 10.48 10.45 10.46 10.27 10.62 51,096,077 10.502 -2.62%
2016-01-08 0 16.02 16.02 16.04 15.90 16.44 39,340,313 634,085,427 16.118 10.76 10.76 10.77 10.68 11.04 58,585,392 10.823 0.00%
2016-01-07 0 16.02 16.00 16.04 15.76 16.74 48,686,841 779,314,437 16.007 10.76 10.74 10.77 10.58 11.24 72,504,193 10.749 -4.53%
2016-01-06 0 16.78 16.78 16.80 16.70 17.02 20,744,362 349,072,958 16.827 11.27 11.27 11.28 11.21 11.43 30,892,397 11.300 -1.41%
2016-01-05 0 17.02 17.02 17.04 16.84 17.52 47,149,669 806,675,090 17.109 11.43 11.43 11.44 11.31 11.76 70,215,045 11.489 -2.74%
2016-01-04 0 17.50 17.50 17.56 17.42 18.20 18,592,878 327,093,693 17.592 11.75 11.75 11.79 11.70 12.22 27,688,418 11.813 -4.37%
2015-12-31 0 18.30 18.24 18.30 18.24 18.40 3,776,079 69,139,735 18.310 12.29 12.25 12.29 12.25 12.36 5,623,317 12.295 0.33%
2015-12-30 0 18.24 18.22 18.30 18.10 18.46 16,039,902 292,150,300 18.214 12.25 12.23 12.29 12.15 12.40 23,886,540 12.231 -0.98%
2015-12-29 0 18.42 18.40 18.42 18.22 18.48 9,413,332 173,157,244 18.395 12.37 12.36 12.37 12.23 12.41 14,018,286 12.352 0.88%
2015-12-28 0 18.26 18.24 18.28 18.20 18.48 10,016,581 183,295,149 18.299 12.26 12.25 12.28 12.22 12.41 14,916,641 12.288 -1.40%
2015-12-24 0 18.52 18.48 18.52 18.42 18.60 6,879,623 127,331,285 18.509 12.44 12.41 12.44 12.37 12.49 10,245,099 12.429 0.54%
2015-12-23 0 18.42 18.38 18.40 18.08 18.48 18,245,674 335,077,898 18.365 12.37 12.34 12.36 12.14 12.41 27,171,364 12.332 1.54%
2015-12-22 0 18.14 18.10 18.12 18.00 18.18 14,232,807 257,335,116 18.080 12.18 12.15 12.17 12.09 12.21 21,195,423 12.141 0.55%
2015-12-21 0 18.04 18.04 18.06 17.76 18.24 24,281,569 439,127,992 18.085 12.11 12.11 12.13 11.93 12.25 36,159,988 12.144 0.56%
2015-12-18 0 17.94 17.92 18.02 17.72 18.18 26,346,259 474,352,095 18.005 12.05 12.03 12.10 11.90 12.21 39,234,713 12.090 -0.33%
2015-12-17 0 18.00 18.02 18.06 17.76 18.28 16,628,374 300,464,981 18.069 12.09 12.10 12.13 11.93 12.28 24,762,889 12.134 1.58%
2015-12-16 0 17.72 17.72 17.76 17.60 17.94 18,069,608 321,319,356 17.782 11.90 11.90 11.93 11.82 12.05 26,909,167 11.941 1.14%
2015-12-15 0 17.52 17.52 17.56 17.28 17.60 22,844,959 398,672,270 17.451 11.76 11.76 11.79 11.60 11.82 34,020,595 11.719 0.92%
2015-12-14 0 17.36 17.34 17.36 17.08 17.42 27,676,432 478,678,385 17.296 11.66 11.64 11.66 11.47 11.70 41,215,600 11.614 -0.80%
2015-12-11 0 17.50 17.46 17.48 17.22 17.70 26,648,953 465,563,386 17.470 11.75 11.72 11.74 11.56 11.89 39,685,484 11.731 -0.11%
2015-12-10 0 17.52 17.50 17.52 17.50 18.02 19,674,830 348,681,097 17.722 11.76 11.75 11.76 11.75 12.10 29,299,656 11.901 -1.13%
2015-12-09 0 17.72 17.74 17.76 17.70 17.96 22,676,096 404,357,753 17.832 11.90 11.91 11.93 11.89 12.06 33,769,126 11.974 -1.01%
2015-12-08 0 17.90 17.86 17.88 17.62 17.96 26,091,432 464,025,447 17.785 12.02 11.99 12.01 11.83 12.06 38,855,226 11.942 -0.33%
2015-12-07 0 17.96 17.96 17.98 17.88 18.32 22,939,515 413,914,892 18.044 12.06 12.06 12.07 12.01 12.30 34,161,408 12.116 -0.44%
2015-12-04 0 18.04 18.08 18.12 17.80 18.36 51,300,510 925,461,510 18.040 12.11 12.14 12.17 11.95 12.33 76,396,456 12.114 -1.31%
2015-12-03 0 18.28 18.28 18.30 18.26 18.84 41,655,126 769,111,352 18.464 12.28 12.28 12.29 12.26 12.65 62,032,599 12.399 -2.25%
2015-12-02 0 18.70 18.68 18.72 18.48 19.06 29,505,789 554,555,153 18.795 12.56 12.54 12.57 12.41 12.80 43,939,869 12.621 0.75%
2015-12-01 0 18.56 18.56 18.60 18.26 18.76 27,539,918 510,294,640 18.529 12.46 12.46 12.49 12.26 12.60 41,012,304 12.442 1.87%
2015-11-30 0 18.22 18.22 18.36 18.16 18.60 44,630,496 817,474,306 18.317 12.23 12.23 12.33 12.19 12.49 66,463,505 12.300 -1.41%
2015-11-27 0 18.48 18.48 18.50 18.22 18.86 42,302,906 780,706,628 18.455 12.41 12.41 12.42 12.23 12.66 62,997,270 12.393 -1.60%
2015-11-26 0 18.78 18.76 18.80 18.74 19.84 67,482,707 1,287,340,861 19.077 12.61 12.60 12.62 12.58 13.32 100,494,900 12.810 -4.77%
2015-11-25 0 19.72 19.74 19.78 19.62 20.05 22,004,220 434,822,198 19.761 13.24 13.26 13.28 13.17 13.46 32,768,571 13.269 -1.65%
2015-11-24 0 20.05 19.98 20.05 19.64 20.10 19,037,342 377,470,358 19.828 13.46 13.42 13.46 13.19 13.50 28,350,312 13.315 -0.25%
2015-11-23 0 20.10 20.10 20.20 19.94 20.45 12,814,117 258,808,041 20.197 13.50 13.50 13.56 13.39 13.73 19,082,717 13.562 0.00%
2015-11-20 0 20.10 20.10 20.15 19.80 20.25 12,422,263 248,775,940 20.027 13.50 13.50 13.53 13.30 13.60 18,499,170 13.448 1.21%
2015-11-19 0 19.86 19.84 19.86 19.82 20.20 23,275,791 464,472,836 19.955 13.34 13.32 13.34 13.31 13.56 34,662,188 13.400 0.40%
2015-11-18 0 19.78 19.76 19.78 19.74 20.35 21,222,722 422,333,706 19.900 13.28 13.27 13.28 13.26 13.67 31,604,768 13.363 -1.84%
2015-11-17 0 20.15 20.10 20.15 20.10 20.40 19,836,213 401,238,708 20.228 13.53 13.50 13.53 13.50 13.70 29,539,986 13.583 1.66%
2015-11-16 0 19.82 19.80 19.84 19.80 20.15 24,684,702 491,373,051 19.906 13.31 13.30 13.32 13.30 13.53 36,760,331 13.367 -2.60%
2015-11-13 0 20.35 20.35 20.45 20.10 20.50 20,176,008 410,008,082 20.322 13.67 13.67 13.73 13.50 13.77 30,046,007 13.646 -1.69%
2015-11-12 0 20.70 20.70 20.80 20.50 20.95 27,724,090 575,075,091 20.743 13.90 13.90 13.97 13.77 14.07 41,286,572 13.929 0.24%
2015-11-11 0 20.65 20.60 20.65 20.50 21.05 16,236,809 335,682,192 20.674 13.87 13.83 13.87 13.77 14.14 24,179,772 13.883 -1.43%
2015-11-10 0 20.95 20.95 21.00 20.80 21.20 17,617,288 369,094,845 20.951 14.07 14.07 14.10 13.97 14.24 26,235,575 14.068 -1.87%
2015-11-09 0 21.35 21.35 21.40 20.95 21.95 33,906,476 733,647,757 21.637 14.34 14.34 14.37 14.07 14.74 50,493,350 14.530 0.23%
2015-11-06 0 21.30 21.20 21.30 20.70 21.35 17,409,084 366,246,173 21.038 14.30 14.24 14.30 13.90 14.34 25,925,518 14.127 0.71%
2015-11-05 0 21.15 21.10 21.15 21.00 21.50 19,907,572 423,464,872 21.272 14.20 14.17 14.20 14.10 14.44 29,646,254 14.284 -0.24%
2015-11-04 0 21.20 21.10 21.25 21.05 21.85 27,908,837 598,586,813 21.448 14.24 14.17 14.27 14.14 14.67 41,561,697 14.402 0.71%
2015-11-03 0 21.05 21.05 21.15 21.00 21.55 38,406,188 816,600,034 21.262 14.14 14.14 14.20 14.10 14.47 57,194,298 14.278 0.72%
2015-11-02 0 20.90 20.85 20.95 20.05 21.00 46,145,422 957,057,178 20.740 14.03 14.00 14.07 13.46 14.10 68,719,525 13.927 2.70%
2015-10-30 0 20.35 20.30 20.35 19.52 20.60 44,261,175 895,725,909 20.237 13.67 13.63 13.67 13.11 13.83 65,913,514 13.589 3.30%
2015-10-29 0 19.70 19.68 19.74 19.60 20.40 21,118,357 417,595,338 19.774 13.23 13.22 13.26 13.16 13.70 31,449,349 13.278 -1.50%
2015-10-28 0 20.00 19.98 20.00 19.84 20.45 19,968,482 399,445,363 20.004 13.43 13.42 13.43 13.32 13.73 29,736,961 13.433 -2.20%
2015-10-27 0 20.45 20.35 20.45 20.25 20.75 17,532,294 357,417,647 20.386 13.73 13.67 13.73 13.60 13.93 26,109,002 13.689 -1.45%
2015-10-26 0 20.75 20.70 20.75 20.55 21.00 17,234,568 357,362,504 20.735 13.93 13.90 13.93 13.80 14.10 25,665,630 13.924 0.00%
2015-10-23 0 20.75 20.70 20.75 20.50 20.80 13,365,082 276,449,776 20.685 13.93 13.90 13.93 13.77 13.97 19,903,211 13.890 2.47%
2015-10-22 0 20.25 20.30 20.35 20.05 20.70 15,217,491 309,244,838 20.322 13.60 13.63 13.67 13.46 13.90 22,661,809 13.646 -1.70%
2015-10-20 0 20.60 20.55 20.60 20.40 20.80 11,328,930 232,502,822 20.523 13.83 13.80 13.83 13.70 13.97 16,870,984 13.781 -1.20%
2015-10-19 0 20.85 20.85 20.90 20.35 20.90 14,889,799 307,001,873 20.618 14.00 14.00 14.03 13.67 14.03 22,173,812 13.845 0.48%
2015-10-16 0 20.75 20.65 20.75 20.65 21.20 26,393,565 550,917,980 20.873 13.93 13.87 13.93 13.87 14.24 39,305,161 14.016 1.47%
2015-10-15 0 20.45 20.40 20.50 20.00 20.60 30,047,431 613,389,888 20.414 13.73 13.70 13.77 13.43 13.83 44,746,480 13.708 2.76%
2015-10-14 0 19.90 19.92 19.94 19.62 20.00 21,125,508 418,303,777 19.801 13.36 13.38 13.39 13.17 13.43 31,459,998 13.296 0.10%
2015-10-13 0 19.88 19.82 19.88 19.72 20.20 18,317,304 365,090,119 19.931 13.35 13.31 13.35 13.24 13.56 27,278,035 13.384 -1.34%
2015-10-12 0 20.15 20.15 20.20 20.00 20.60 20,926,339 424,050,221 20.264 13.53 13.53 13.56 13.43 13.83 31,163,396 13.607 -0.25%
2015-10-09 0 20.20 20.15 20.25 19.84 20.70 25,888,219 527,234,602 20.366 13.56 13.53 13.60 13.32 13.90 38,552,603 13.676 2.23%
2015-10-08 0 19.76 19.76 19.78 19.58 20.30 31,873,814 632,326,818 19.838 13.27 13.27 13.28 13.15 13.63 47,466,320 13.322 -1.94%
2015-10-07 0 20.15 20.10 20.20 19.08 20.30 28,644,842 568,974,071 19.863 13.53 13.50 13.56 12.81 13.63 42,657,751 13.338 4.73%
2015-10-06 0 19.24 19.18 19.20 19.06 19.44 23,147,374 445,346,830 19.240 12.92 12.88 12.89 12.80 13.05 34,470,950 12.919 0.94%
2015-10-05 0 19.06 19.04 19.08 18.92 19.26 19,026,288 362,610,993 19.058 12.80 12.79 12.81 12.70 12.93 28,333,850 12.798 1.28%
2015-10-02 0 18.82 18.82 18.84 18.40 18.96 31,954,591 598,632,448 18.734 12.64 12.64 12.65 12.36 12.73 47,586,613 12.580 0.64%
2015-09-30 0 18.70 18.68 18.70 18.04 18.74 66,475,734 1,227,627,420 18.467 12.56 12.54 12.56 12.11 12.58 98,995,321 12.401 4.12%
2015-09-29 0 17.96 17.94 18.00 17.26 18.00 49,631,708 870,017,285 17.530 12.06 12.05 12.09 11.59 12.09 73,911,284 11.771 -1.43%
2015-09-25 0 18.22 18.22 18.26 18.02 18.42 17,304,874 315,489,040 18.231 12.23 12.23 12.26 12.10 12.37 25,770,329 12.242 0.33%
2015-09-24 0 18.16 18.14 18.16 18.00 18.50 21,423,516 389,748,492 18.193 12.19 12.18 12.19 12.09 12.42 31,903,790 12.216 -0.87%
2015-09-23 0 18.32 18.32 18.34 17.86 18.52 41,010,004 745,529,582 18.179 12.30 12.30 12.32 11.99 12.44 61,071,887 12.207 -0.65%
2015-09-22 0 18.44 18.38 18.40 18.38 18.86 19,324,230 359,658,844 18.612 12.38 12.34 12.36 12.34 12.66 28,777,544 12.498 -0.32%
2015-09-21 0 18.50 18.46 18.50 18.40 18.82 22,000,817 407,931,145 18.542 12.42 12.40 12.42 12.36 12.64 32,763,504 12.451 -2.43%
2015-09-18 0 18.96 18.92 18.94 18.78 19.34 22,176,287 422,333,125 19.044 12.73 12.70 12.72 12.61 12.99 33,024,813 12.788 0.74%
2015-09-17 0 18.82 18.82 18.86 18.66 19.36 29,227,562 555,872,883 19.019 12.64 12.64 12.66 12.53 13.00 43,525,535 12.771 1.18%
2015-09-16 0 18.60 18.64 18.68 18.48 18.98 32,666,751 611,389,750 18.716 12.49 12.52 12.54 12.41 12.75 48,647,158 12.568 0.22%
2015-09-15 0 18.56 18.52 18.54 18.46 18.88 24,052,822 447,808,870 18.618 12.46 12.44 12.45 12.40 12.68 35,819,339 12.502 -1.80%
2015-09-14 0 18.90 18.86 18.88 18.32 19.08 25,973,459 487,528,656 18.770 12.69 12.66 12.68 12.30 12.81 38,679,542 12.604 0.32%
2015-09-11 0 18.84 18.84 18.92 18.80 19.58 24,958,292 476,187,356 19.079 12.65 12.65 12.70 12.62 13.15 37,167,760 12.812 -0.84%
2015-09-10 0 19.00 18.96 19.02 18.76 19.32 27,864,393 530,508,129 19.039 12.76 12.73 12.77 12.60 12.97 41,495,511 12.785 -2.96%
2015-09-09 0 19.58 19.54 19.60 19.22 19.80 53,008,142 1,032,955,293 19.487 13.15 13.12 13.16 12.91 13.30 78,939,452 13.085 -0.20%
2015-09-08 0 19.62 19.60 19.62 17.72 19.64 63,104,156 1,188,835,071 18.839 13.17 13.16 13.17 11.90 13.19 93,974,385 12.651 9.98%
2015-09-07 0 17.84 17.82 17.88 17.52 18.24 29,690,500 532,855,889 17.947 11.98 11.97 12.01 11.76 12.25 44,214,940 12.051 -0.11%
2015-09-04 0 17.86 17.86 17.88 17.48 17.98 31,455,654 558,239,360 17.747 11.99 11.99 12.01 11.74 12.07 46,843,598 11.917 1.94%
2015-09-02 0 17.52 17.58 17.62 17.44 18.00 57,327,061 1,012,675,547 17.665 11.76 11.81 11.83 11.71 12.09 85,371,164 11.862 -2.77%
2015-09-01 0 18.02 18.02 18.04 17.80 18.38 45,633,701 823,161,933 18.039 12.10 12.10 12.11 11.95 12.34 67,957,473 12.113 -2.38%
2015-08-31 0 18.46 18.48 18.50 17.74 18.52 57,636,631 1,042,863,113 18.094 12.40 12.41 12.42 11.91 12.44 85,832,174 12.150 1.21%
2015-08-28 0 18.24 18.22 18.28 18.18 18.90 55,524,225 1,027,913,972 18.513 12.25 12.23 12.28 12.21 12.69 82,686,390 12.431 -0.55%
2015-08-27 0 18.34 18.32 18.34 17.52 18.52 64,785,361 1,172,574,478 18.099 12.32 12.30 12.32 11.76 12.44 96,478,026 12.154 5.89%
2015-08-26 0 17.32 17.32 17.40 16.40 17.60 92,300,373 1,586,696,207 17.191 11.63 11.63 11.68 11.01 11.82 137,453,241 11.544 2.49%
2015-08-25 0 16.90 16.90 16.92 16.44 17.60 63,397,975 1,071,218,839 16.897 11.35 11.35 11.36 11.04 11.82 94,411,938 11.346 -1.17%
2015-08-24 0 17.10 17.06 17.08 16.86 18.16 98,756,146 1,740,308,371 17.622 11.48 11.46 11.47 11.32 12.19 147,067,145 11.833 -10.19%
2015-08-21 0 19.04 18.98 19.00 18.64 19.16 29,117,310 550,670,099 18.912 12.79 12.75 12.76 12.52 12.87 43,361,348 12.700 -1.96%
2015-08-20 0 19.42 19.40 19.44 19.20 19.88 27,068,236 525,618,991 19.418 13.04 13.03 13.05 12.89 13.35 40,309,878 13.039 -2.51%
2015-08-19 0 19.92 19.92 20.00 19.64 20.20 24,600,800 490,958,603 19.957 13.38 13.38 13.43 13.19 13.56 36,635,385 13.401 -0.10%
2015-08-18 0 19.94 19.94 19.96 19.56 20.65 27,252,173 545,710,353 20.025 13.39 13.39 13.40 13.13 13.87 40,583,796 13.447 -2.25%
2015-08-17 0 20.40 20.35 20.40 20.05 20.85 24,050,262 488,242,283 20.301 13.70 13.67 13.70 13.46 14.00 35,815,526 13.632 -2.63%
2015-08-14 0 20.95 20.95 21.00 20.65 21.15 11,701,048 244,462,694 20.892 14.07 14.07 14.10 13.87 14.20 17,425,141 14.029 1.21%
2015-08-13 0 20.70 20.65 20.70 20.60 21.30 23,323,583 489,409,047 20.983 13.90 13.87 13.90 13.83 14.30 34,733,360 14.090 -1.19%
2015-08-12 0 20.95 20.95 21.00 20.50 21.45 44,971,756 936,448,858 20.823 14.07 14.07 14.10 13.77 14.40 66,971,708 13.983 -3.23%
2015-08-11 0 21.65 21.55 21.65 21.45 22.20 23,910,037 520,588,954 21.773 14.54 14.47 14.54 14.40 14.91 35,606,704 14.621 0.00%
2015-08-10 0 21.65 21.65 21.70 21.40 21.95 26,171,111 567,405,292 21.681 14.54 14.54 14.57 14.37 14.74 38,973,884 14.559 -0.46%
2015-08-07 0 21.75 21.75 21.80 21.30 21.95 23,949,505 521,016,879 21.755 14.61 14.61 14.64 14.30 14.74 35,665,480 14.608 1.64%
2015-08-06 0 21.40 21.40 21.50 20.55 21.45 34,834,889 739,250,503 21.222 14.37 14.37 14.44 13.80 14.40 51,875,938 14.250 2.64%
2015-08-05 0 20.85 20.85 20.90 20.55 21.00 18,046,970 376,295,402 20.851 14.00 14.00 14.03 13.80 14.10 26,875,455 14.001 0.48%
2015-08-04 0 20.75 20.70 20.75 20.00 20.75 25,973,496 532,134,183 20.488 13.93 13.90 13.93 13.43 13.93 38,679,597 13.757 2.22%
2015-08-03 0 20.30 20.25 20.30 19.60 20.35 27,181,522 544,439,792 20.030 13.63 13.60 13.63 13.16 13.67 40,478,583 13.450 1.25%
2015-07-31 0 20.05 20.05 20.15 19.76 20.15 43,566,238 867,727,620 19.917 13.46 13.46 13.53 13.27 13.53 64,878,618 13.375 0.86%
2015-07-30 0 19.88 19.88 19.90 19.82 20.35 42,047,632 840,619,947 19.992 13.35 13.35 13.36 13.31 13.67 62,617,117 13.425 -0.85%
2015-07-29 0 20.05 20.00 20.05 19.60 20.10 40,011,090 796,158,291 19.898 13.46 13.43 13.46 13.16 13.50 59,584,309 13.362 1.57%
2015-07-28 0 19.74 19.68 19.74 19.20 20.15 48,660,790 955,405,570 19.634 13.26 13.22 13.26 12.89 13.53 72,465,398 13.184 -1.79%
2015-07-27 0 20.10 20.15 20.25 19.80 20.75 38,719,929 776,233,522 20.047 13.50 13.53 13.60 13.30 13.93 57,661,519 13.462 -3.83%
2015-07-24 0 20.90 20.85 20.90 20.70 21.20 14,215,606 297,273,030 20.912 14.03 14.00 14.03 13.90 14.24 21,169,807 14.042 -1.65%
2015-07-23 0 21.25 21.15 21.25 20.70 21.35 14,805,731 312,773,870 21.125 14.27 14.20 14.27 13.90 14.34 22,048,618 14.186 1.19%
2015-07-22 0 21.00 20.90 21.00 20.60 21.15 20,071,070 418,086,247 20.830 14.10 14.03 14.10 13.83 14.20 29,889,734 13.988 -1.18%
2015-07-21 0 21.25 21.25 21.30 21.05 21.40 10,347,689 220,043,190 21.265 14.27 14.27 14.30 14.14 14.37 15,409,725 14.280 0.24%
2015-07-20 0 21.20 21.15 21.25 21.00 21.65 23,460,223 496,740,719 21.174 14.24 14.20 14.27 14.10 14.54 34,936,843 14.218 -0.70%
2015-07-17 0 21.35 21.35 21.45 21.00 21.75 24,666,345 528,132,455 21.411 14.34 14.34 14.40 14.10 14.61 36,732,994 14.378 2.15%
2015-07-16 0 20.90 20.85 20.95 20.75 21.20 24,423,058 511,161,382 20.930 14.03 14.00 14.07 13.93 14.24 36,370,692 14.054 -0.71%
2015-07-15 0 21.05 21.00 21.05 20.90 21.80 30,004,746 636,544,064 21.215 14.14 14.10 14.14 14.03 14.64 44,682,913 14.246 -2.32%
2015-07-14 0 21.55 21.55 21.65 21.15 21.90 44,489,030 957,233,304 21.516 14.47 14.47 14.54 14.20 14.71 66,252,835 14.448 -0.69%
2015-07-13 0 21.70 21.65 21.70 20.85 22.05 37,669,137 810,228,649 21.509 14.57 14.54 14.57 14.00 14.81 56,096,685 14.443 1.40%
2015-07-10 0 21.40 21.35 21.40 20.70 21.95 83,578,378 1,788,436,974 21.398 14.37 14.34 14.37 13.90 14.74 124,464,491 14.369 3.38%
2015-07-09 0 20.70 20.60 20.95 18.58 21.05 105,792,029 2,141,175,799 20.240 13.90 13.83 14.07 12.48 14.14 157,544,946 13.591 7.25%
2015-07-08 0 19.30 19.30 19.38 18.20 20.10 114,514,613 2,190,244,259 19.126 12.96 12.96 13.01 12.22 13.50 170,534,573 12.843 -8.31%
2015-07-07 0 21.05 20.95 21.10 20.25 22.30 90,199,350 1,929,696,019 21.394 14.14 14.07 14.17 13.60 14.97 134,324,408 14.366 -2.55%
2015-07-06 0 21.60 21.50 21.75 20.85 22.75 74,877,138 1,614,039,504 21.556 14.50 14.44 14.61 14.00 15.28 111,506,649 14.475 -1.14%
2015-07-03 0 21.85 21.90 21.95 21.75 23.10 44,531,719 986,919,819 22.162 14.67 14.71 14.74 14.61 15.51 66,316,407 14.882 -3.53%
2015-07-02 0 22.65 22.55 22.65 22.25 23.25 50,410,166 1,150,639,523 22.826 15.21 15.14 15.21 14.94 15.61 75,070,560 15.327 0.22%
2015-06-30 0 22.60 22.60 22.70 21.50 22.75 51,728,459 1,153,837,528 22.306 15.18 15.18 15.24 14.44 15.28 77,033,755 14.978 4.63%
2015-06-29 0 21.60 21.50 21.60 20.90 22.50 47,785,422 1,033,345,878 21.625 14.50 14.44 14.50 14.03 15.11 71,161,805 14.521 -2.70%
2015-06-26 0 22.20 22.20 22.25 21.85 23.20 44,240,511 990,901,336 22.398 14.91 14.91 14.94 14.67 15.58 65,882,741 15.040 -4.31%
2015-06-25 0 23.20 23.10 23.20 23.10 24.40 33,853,523 802,203,534 23.696 15.58 15.51 15.58 15.51 16.38 50,414,492 15.912 -0.85%
2015-06-24 0 23.40 23.35 23.40 23.00 23.60 23,557,325 548,698,216 23.292 15.71 15.68 15.71 15.44 15.85 35,081,447 15.641 -0.00%
2015-06-23 0 24.25 24.20 24.25 23.25 24.50 32,416,327 775,210,583 23.914 15.71 15.68 15.71 15.07 15.88 50,026,776 15.496 4.75%
2015-06-22 0 23.15 23.15 23.20 22.75 23.35 18,264,664 420,522,249 23.024 15.00 15.00 15.03 14.74 15.13 28,187,100 14.919 0.65%
2015-06-19 0 23.00 22.95 23.10 22.85 23.60 31,065,127 722,247,026 23.249 14.90 14.87 14.97 14.81 15.29 47,941,525 15.065 -1.29%
2015-06-18 0 23.30 23.25 23.30 23.15 23.70 14,134,481 330,360,961 23.373 15.10 15.07 15.10 15.00 15.36 21,813,160 15.145 -1.69%
2015-06-17 0 23.70 23.65 23.70 23.05 23.85 28,991,100 681,919,805 23.522 15.36 15.32 15.36 14.94 15.45 44,740,765 15.242 2.16%
2015-06-16 0 23.20 23.15 23.20 23.15 24.80 26,093,528 612,842,330 23.486 15.03 15.00 15.03 15.00 16.07 40,269,062 15.219 -3.73%
2015-06-15 0 24.10 24.05 24.10 24.00 25.15 22,174,454 542,961,559 24.486 15.62 15.58 15.62 15.55 16.30 34,220,917 15.866 -3.79%
2015-06-12 0 25.05 25.05 25.20 24.70 25.35 28,853,179 725,279,310 25.137 16.23 16.23 16.33 16.01 16.43 44,527,917 16.288 2.04%
2015-06-11 0 24.55 24.55 24.60 24.35 25.00 27,036,788 665,447,953 24.613 15.91 15.91 15.94 15.78 16.20 41,724,756 15.949 0.41%
2015-06-10 0 24.45 24.45 24.50 24.20 25.45 30,027,848 744,390,105 24.790 15.84 15.84 15.88 15.68 16.49 46,340,735 16.063 -3.17%
2015-06-09 0 25.25 25.20 25.25 24.90 26.00 48,274,010 1,228,889,557 25.457 16.36 16.33 16.36 16.13 16.85 74,499,282 16.495 0.40%
2015-06-08 0 25.15 25.15 25.20 24.85 26.15 50,654,555 1,297,443,518 25.614 16.30 16.30 16.33 16.10 16.94 78,173,078 16.597 0.40%
2015-06-05 0 25.05 25.05 25.20 24.90 26.30 47,882,572 1,215,790,210 25.391 16.23 16.23 16.33 16.13 17.04 73,895,192 16.453 -2.15%
2015-06-04 0 25.60 25.60 25.65 24.70 26.85 71,962,353 1,855,244,183 25.781 16.59 16.59 16.62 16.01 17.40 111,056,521 16.705 2.81%
2015-06-03 0 24.90 24.90 24.95 24.20 25.10 30,273,425 749,436,054 24.756 16.13 16.13 16.17 15.68 16.26 46,719,724 16.041 0.81%
2015-06-02 0 24.70 24.65 24.70 24.10 24.95 26,072,526 641,818,399 24.617 16.01 15.97 16.01 15.62 16.17 40,236,650 15.951 0.61%
2015-06-01 0 24.55 24.60 24.65 23.25 24.90 31,850,682 775,013,886 24.333 15.91 15.94 15.97 15.07 16.13 49,153,839 15.767 4.03%
2015-05-29 0 23.60 23.55 23.60 23.25 24.15 37,096,624 878,982,844 23.694 15.29 15.26 15.29 15.07 15.65 57,249,684 15.353 -1.87%
2015-05-28 0 24.05 24.00 24.05 23.25 25.00 41,844,396 1,010,461,624 24.148 15.58 15.55 15.58 15.07 16.20 64,576,724 15.647 -3.80%
2015-05-27 0 25.00 24.95 25.00 24.40 25.00 44,225,028 1,093,608,048 24.728 16.20 16.17 16.20 15.81 16.20 68,250,655 16.023 1.21%
2015-05-26 0 24.70 24.60 24.65 24.20 24.75 63,959,682 1,563,491,251 24.445 16.01 15.94 15.97 15.68 16.04 98,706,330 15.840 4.66%
2015-05-22 0 23.60 23.60 23.70 23.20 23.75 26,442,825 622,607,288 23.545 15.29 15.29 15.36 15.03 15.39 40,808,117 15.257 2.39%
2015-05-21 0 23.05 23.00 23.05 22.80 23.45 17,976,195 416,218,138 23.154 14.94 14.90 14.94 14.77 15.20 27,741,918 15.003 -1.07%
2015-05-20 0 23.30 23.25 23.30 22.55 23.40 39,583,192 915,479,333 23.128 15.10 15.07 15.10 14.61 15.16 61,087,102 14.986 2.87%
2015-05-19 0 22.65 22.60 22.65 22.10 22.80 19,462,661 438,412,130 22.526 14.68 14.64 14.68 14.32 14.77 30,035,919 14.596 1.34%
2015-05-18 0 22.35 22.25 22.30 21.85 22.75 18,682,639 416,057,399 22.270 14.48 14.42 14.45 14.16 14.74 28,832,144 14.430 -1.32%
2015-05-15 0 22.65 22.55 22.65 21.90 22.75 20,854,317 466,789,364 22.383 14.68 14.61 14.68 14.19 14.74 32,183,604 14.504 2.95%
2015-05-14 0 22.00 22.00 22.05 21.90 22.50 23,883,173 529,189,765 22.157 14.26 14.26 14.29 14.19 14.58 36,857,912 14.358 -1.35%
2015-05-13 0 22.30 22.30 22.40 22.20 23.50 20,142,224 455,716,101 22.625 14.45 14.45 14.51 14.39 15.23 31,084,661 14.660 -2.41%
2015-05-12 0 22.85 22.75 22.85 22.50 23.05 22,159,986 505,800,243 22.825 14.81 14.74 14.81 14.58 14.94 34,198,589 14.790 -0.44%
2015-05-11 0 22.95 22.85 23.00 22.60 23.20 22,668,041 518,601,651 22.878 14.87 14.81 14.90 14.64 15.03 34,982,649 14.825 0.44%
2015-05-08 0 22.85 22.85 22.95 22.10 22.95 18,539,526 419,526,667 22.629 14.81 14.81 14.87 14.32 14.87 28,611,283 14.663 3.63%
2015-05-07 0 22.05 22.05 22.15 21.80 22.60 16,267,558 362,096,351 22.259 14.29 14.29 14.35 14.13 14.64 25,105,049 14.423 0.00%
2015-05-06 0 22.05 22.05 22.15 21.80 22.85 30,721,199 686,320,371 22.340 14.29 14.29 14.35 14.13 14.81 47,410,755 14.476 -2.00%
2015-05-05 0 22.50 22.50 22.55 22.20 23.60 24,857,996 561,594,038 22.592 14.58 14.58 14.61 14.39 15.29 38,362,316 14.639 -3.43%
2015-05-04 0 23.30 23.20 23.35 23.05 23.80 16,794,855 391,843,025 23.331 15.10 15.03 15.13 14.94 15.42 25,918,805 15.118 -0.64%
2015-04-30 0 23.45 23.30 23.60 23.20 24.00 22,401,225 527,899,754 23.566 15.20 15.10 15.29 15.03 15.55 34,570,883 15.270 -1.88%
2015-04-29 0 23.90 23.85 23.95 23.65 24.30 30,961,538 740,376,386 23.913 15.49 15.45 15.52 15.32 15.75 47,781,660 15.495 -0.62%
2015-04-28 0 24.05 23.95 24.05 23.55 24.50 35,532,540 855,168,679 24.067 15.58 15.52 15.58 15.26 15.88 54,835,898 15.595 0.63%
2015-04-27 0 23.90 23.95 24.05 23.90 24.40 20,602,154 496,012,637 24.076 15.49 15.52 15.58 15.49 15.81 31,794,452 15.601 -0.42%
2015-04-24 0 24.00 23.95 24.00 23.00 24.05 30,397,917 713,240,389 23.464 15.55 15.52 15.55 14.90 15.58 46,911,847 15.204 1.27%
2015-04-23 0 23.70 23.60 23.75 23.60 24.60 26,053,508 625,646,186 24.014 15.36 15.29 15.39 15.29 15.94 40,207,301 15.561 -2.87%
2015-04-22 0 24.40 24.25 24.40 23.65 24.45 40,434,461 973,207,645 24.069 15.81 15.71 15.81 15.32 15.84 62,400,830 15.596 1.46%
2015-04-21 0 24.05 23.90 24.05 22.95 24.20 39,401,189 929,318,129 23.586 15.58 15.49 15.58 14.87 15.68 60,806,224 15.283 5.95%
2015-04-20 0 22.70 22.70 22.80 22.50 24.00 47,110,910 1,092,390,265 23.188 14.71 14.71 14.77 14.58 15.55 72,704,318 15.025 -3.40%
2015-04-17 0 23.50 23.45 23.55 23.45 24.65 38,541,894 919,697,889 23.862 15.23 15.20 15.26 15.20 15.97 59,480,110 15.462 -3.29%
2015-04-16 0 24.30 24.25 24.35 22.95 24.65 47,104,555 1,120,135,703 23.780 15.75 15.71 15.78 14.87 15.97 72,694,510 15.409 3.62%
2015-04-15 0 23.45 23.20 23.45 22.60 23.50 56,272,477 1,298,790,654 23.080 15.20 15.03 15.20 14.64 15.23 86,842,985 14.956 1.52%
2015-04-14 0 23.10 23.05 23.10 22.70 24.15 92,974,652 2,150,450,640 23.129 14.97 14.94 14.97 14.71 15.65 143,483,932 14.987 -6.10%
2015-04-13 0 24.60 24.55 24.60 22.75 24.75 112,865,447 2,655,276,617 23.526 15.94 15.91 15.94 14.74 16.04 174,180,573 15.244 24.75%
2015-04-10 1 - - - - - 0 0 - 12.78 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 12.78 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 12.78 - - - - 0 - 0.00%
2015-04-02 0 19.72 19.68 19.74 19.44 19.78 33,427,617 656,633,968 19.644 12.78 12.75 12.79 12.60 12.82 51,587,458 12.729 2.28%
2015-04-01 0 19.28 19.26 19.28 18.96 19.50 21,874,315 422,013,678 19.293 12.49 12.48 12.49 12.29 12.64 33,757,725 12.501 1.80%
2015-03-31 0 18.94 18.92 18.96 18.82 19.48 34,618,060 665,775,716 19.232 12.27 12.26 12.29 12.19 12.62 53,424,619 12.462 -0.21%
2015-03-30 0 18.98 18.94 18.96 18.52 19.00 34,984,237 659,390,521 18.848 12.30 12.27 12.29 12.00 12.31 53,989,725 12.213 3.04%
2015-03-27 0 18.42 18.36 18.42 18.00 18.44 15,825,999 288,647,863 18.239 11.94 11.90 11.94 11.66 11.95 24,423,609 11.818 0.77%
2015-03-26 0 18.28 18.32 18.34 18.06 18.32 10,622,691 193,425,593 18.209 11.85 11.87 11.88 11.70 11.87 16,393,559 11.799 -0.11%
2015-03-25 0 18.30 18.28 18.34 18.26 18.52 19,734,705 362,064,985 18.347 11.86 11.85 11.88 11.83 12.00 30,455,753 11.888 -0.11%
2015-03-24 0 18.32 18.28 18.32 18.16 18.90 23,159,514 424,959,087 18.349 11.87 11.85 11.87 11.77 12.25 35,741,119 11.890 -2.55%
2015-03-23 0 18.80 18.74 18.80 18.60 19.20 13,118,819 247,432,246 18.861 12.18 12.14 12.18 12.05 12.44 20,245,730 12.221 0.43%
2015-03-20 0 18.72 18.70 18.78 18.42 18.88 23,690,464 441,714,389 18.645 12.13 12.12 12.17 11.94 12.23 36,560,513 12.082 -0.11%
2015-03-19 0 18.74 18.74 18.76 18.52 18.88 27,495,156 514,891,418 18.727 12.14 12.14 12.16 12.00 12.23 42,432,136 12.134 1.30%
2015-03-18 0 18.50 18.52 18.54 18.28 18.68 23,457,056 434,457,592 18.521 11.99 12.00 12.01 11.85 12.10 36,200,304 12.001 1.20%
2015-03-17 0 18.28 18.28 18.30 18.12 18.42 18,142,874 331,622,523 18.278 11.85 11.85 11.86 11.74 11.94 27,999,147 11.844 -0.44%
2015-03-16 0 18.36 18.32 18.36 18.06 18.40 26,625,841 486,736,278 18.281 11.90 11.87 11.90 11.70 11.92 41,090,558 11.845 0.55%
2015-03-13 0 18.26 18.26 18.28 17.66 18.40 59,463,961 1,081,334,642 18.185 11.83 11.83 11.85 11.44 11.92 91,768,270 11.783 3.99%
2015-03-12 0 17.56 17.54 17.60 17.12 17.78 35,646,259 625,640,634 17.551 11.38 11.37 11.40 11.09 11.52 55,011,396 11.373 3.17%
2015-03-11 0 17.02 17.00 17.08 16.98 17.32 21,805,772 373,334,206 17.121 11.03 11.02 11.07 11.00 11.22 33,651,945 11.094 -0.47%
2015-03-10 0 17.10 17.08 17.12 16.96 17.40 17,017,602 290,790,322 17.088 11.08 11.07 11.09 10.99 11.27 26,262,561 11.072 -1.38%
2015-03-09 0 17.34 17.30 17.36 16.68 17.56 28,242,543 486,905,436 17.240 11.24 11.21 11.25 10.81 11.38 43,585,548 11.171 1.88%
2015-03-06 0 17.02 17.00 17.04 16.98 17.36 11,132,500 190,020,284 17.069 11.03 11.02 11.04 11.00 11.25 17,180,326 11.060 0.47%
2015-03-05 0 16.94 16.94 17.00 16.80 17.18 22,086,495 374,603,118 16.961 10.98 10.98 11.02 10.89 11.13 34,085,174 10.990 -1.17%
2015-03-04 0 17.14 17.14 17.20 17.10 17.52 24,435,488 421,716,083 17.258 11.11 11.11 11.15 11.08 11.35 37,710,277 11.183 -1.83%
2015-03-03 0 17.46 17.46 17.56 17.40 17.88 24,608,660 432,565,551 17.578 11.31 11.31 11.38 11.27 11.59 37,977,526 11.390 -2.68%
2015-03-02 0 17.94 17.92 17.94 17.70 18.18 21,502,539 385,618,619 17.934 11.62 11.61 11.62 11.47 11.78 33,183,978 11.621 1.36%
2015-02-27 0 17.70 17.66 17.74 17.66 17.96 17,063,832 304,341,080 17.835 11.47 11.44 11.50 11.44 11.64 26,333,906 11.557 -0.67%
2015-02-26 0 17.82 17.78 17.84 17.36 17.86 27,031,376 478,232,215 17.692 11.55 11.52 11.56 11.25 11.57 41,716,404 11.464 1.14%
2015-02-25 0 17.62 17.58 17.60 17.40 17.64 18,064,631 316,426,911 17.516 11.42 11.39 11.40 11.27 11.43 27,878,397 11.350 0.57%
2015-02-24 0 17.52 17.52 17.54 17.48 17.68 18,470,423 324,127,597 17.549 11.35 11.35 11.37 11.33 11.46 28,504,639 11.371 -1.02%
2015-02-23 0 17.70 17.68 17.72 17.52 18.04 17,532,471 309,413,061 17.648 11.47 11.46 11.48 11.35 11.69 27,057,137 11.436 -1.01%
2015-02-18 0 17.88 17.86 17.88 17.70 18.00 4,912,672 87,795,865 17.871 11.59 11.57 11.59 11.47 11.66 7,581,523 11.580 -0.11%
2015-02-17 0 17.90 17.90 17.92 17.70 18.00 11,481,063 205,475,524 17.897 11.60 11.60 11.61 11.47 11.66 17,718,249 11.597 0.00%
2015-02-16 0 17.90 17.90 17.92 17.74 18.16 24,604,158 440,010,832 17.884 11.60 11.60 11.61 11.50 11.77 37,970,579 11.588 -1.43%
2015-02-13 0 18.16 18.16 18.18 17.98 18.22 21,041,660 381,365,941 18.124 11.77 11.77 11.78 11.65 11.81 32,472,723 11.744 1.00%
2015-02-12 0 17.98 17.96 18.00 17.60 18.04 22,106,103 395,993,011 17.913 11.65 11.64 11.66 11.40 11.69 34,115,434 11.607 1.47%
2015-02-11 0 17.72 17.66 17.72 17.60 17.86 11,075,864 196,239,948 17.718 11.48 11.44 11.48 11.40 11.57 17,092,922 11.481 0.34%
2015-02-10 0 17.66 17.62 17.68 17.34 17.74 11,333,141 199,646,612 17.616 11.44 11.42 11.46 11.24 11.50 17,489,967 11.415 0.68%
2015-02-09 0 17.54 17.52 17.56 17.42 17.78 12,448,829 218,775,160 17.574 11.37 11.35 11.38 11.29 11.52 19,211,763 11.388 -1.24%
2015-02-06 0 17.76 17.74 17.76 17.64 18.00 24,464,853 434,351,775 17.754 11.51 11.50 11.51 11.43 11.66 37,755,595 11.504 0.11%
2015-02-05 0 17.74 17.70 17.72 17.58 18.46 41,437,078 747,147,434 18.031 11.50 11.47 11.48 11.39 11.96 63,948,127 11.684 1.95%
2015-02-04 0 17.40 17.36 17.44 17.30 17.70 29,617,196 517,673,964 17.479 11.27 11.25 11.30 11.21 11.47 45,706,993 11.326 -0.57%
2015-02-03 0 17.50 17.50 17.52 16.90 17.54 20,797,861 359,479,081 17.284 11.34 11.34 11.35 10.95 11.37 32,096,478 11.200 1.51%
2015-02-02 0 17.24 17.20 17.22 16.72 17.28 26,350,560 448,923,206 17.037 11.17 11.15 11.16 10.83 11.20 40,665,729 11.039 -0.69%
2015-01-30 0 17.36 17.36 17.38 17.28 17.56 15,307,339 266,245,867 17.393 11.25 11.25 11.26 11.20 11.38 23,623,183 11.271 0.46%
2015-01-29 0 17.28 17.28 17.30 17.10 17.44 26,135,763 450,023,870 17.219 11.20 11.20 11.21 11.08 11.30 40,334,241 11.157 -2.15%
2015-01-28 0 17.66 17.60 17.66 17.60 18.08 24,298,647 431,774,250 17.770 11.44 11.40 11.44 11.40 11.72 37,499,096 11.514 -1.56%
2015-01-27 0 17.94 17.90 17.94 17.82 18.56 29,681,317 534,208,627 17.998 11.62 11.60 11.62 11.55 12.03 45,805,948 11.662 -3.24%
2015-01-26 0 18.54 18.52 18.56 18.28 18.68 21,464,675 396,009,546 18.449 12.01 12.00 12.03 11.85 12.10 33,125,545 11.955 -0.75%
2015-01-23 0 18.68 18.66 18.68 18.48 18.76 27,712,131 516,451,733 18.636 12.10 12.09 12.10 11.97 12.16 42,766,985 12.076 1.97%
2015-01-22 0 18.32 18.30 18.34 18.14 18.60 19,036,150 349,688,627 18.370 11.87 11.86 11.88 11.75 12.05 29,377,702 11.903 0.66%
2015-01-21 0 18.20 18.18 18.20 17.76 18.38 24,984,179 452,903,038 18.128 11.79 11.78 11.79 11.51 11.91 38,557,049 11.746 2.59%
2015-01-20 0 17.74 17.74 17.78 17.10 17.84 37,461,208 656,803,619 17.533 11.50 11.50 11.52 11.08 11.56 57,812,332 11.361 3.38%
2015-01-19 0 17.16 17.16 17.18 16.68 17.80 65,859,935 1,132,513,364 17.196 11.12 11.12 11.13 10.81 11.53 101,638,912 11.143 -5.71%
2015-01-16 0 18.20 18.22 18.26 17.92 18.38 25,890,886 470,676,386 18.179 11.79 11.81 11.83 11.61 11.91 39,956,333 11.780 -1.19%
2015-01-15 0 18.42 18.40 18.42 17.62 18.44 40,221,905 725,941,736 18.048 11.94 11.92 11.94 11.42 11.95 62,072,801 11.695 2.45%
2015-01-14 0 17.98 17.96 18.02 17.94 18.52 30,719,342 558,725,151 18.188 11.65 11.64 11.68 11.62 12.00 47,407,889 11.785 -1.64%
2015-01-13 0 18.28 18.28 18.30 18.24 18.56 23,021,994 422,477,009 18.351 11.85 11.85 11.86 11.82 12.03 35,528,890 11.891 -1.40%
2015-01-12 0 18.54 18.54 18.58 18.14 18.90 24,605,294 454,482,496 18.471 12.01 12.01 12.04 11.75 12.25 37,972,332 11.969 -2.63%
2015-01-09 0 19.04 19.02 19.04 18.30 19.28 40,716,569 768,630,597 18.878 12.34 12.32 12.34 11.86 12.49 62,836,196 12.232 5.08%
2015-01-08 0 18.12 18.12 18.14 18.10 18.80 28,031,206 515,912,960 18.405 11.74 11.74 11.75 11.73 12.18 43,259,400 11.926 -1.41%
2015-01-07 0 18.38 18.38 18.40 18.32 19.08 39,199,207 728,587,940 18.587 11.91 11.91 11.92 11.87 12.36 60,494,514 12.044 -2.55%
2015-01-06 0 18.86 18.82 18.84 18.80 19.52 29,002,447 553,046,752 19.069 12.22 12.19 12.21 12.18 12.65 44,758,276 12.356 -2.78%
2015-01-05 0 19.40 19.40 19.44 19.22 19.88 25,022,073 490,177,348 19.590 12.57 12.57 12.60 12.45 12.88 38,615,530 12.694 -2.51%
2015-01-02 0 19.90 19.88 19.90 19.30 19.90 15,078,925 297,852,121 19.753 12.89 12.88 12.89 12.51 12.89 23,270,681 12.799 2.26%
2014-12-31 0 19.46 19.42 19.52 19.04 19.58 11,874,180 229,277,382 19.309 12.61 12.58 12.65 12.34 12.69 18,324,931 12.512 1.67%
2014-12-30 0 19.14 19.14 19.20 19.08 19.96 40,783,038 796,604,706 19.533 12.40 12.40 12.44 12.36 12.93 62,938,775 12.657 -3.72%
2014-12-29 0 19.88 19.84 19.88 19.46 19.96 46,647,675 922,284,907 19.771 12.88 12.86 12.88 12.61 12.93 71,989,426 12.811 7.81%
2014-12-24 0 18.44 18.48 18.50 18.34 18.70 17,759,015 328,595,180 18.503 11.95 11.97 11.99 11.88 12.12 27,406,753 11.990 -0.86%
2014-12-23 0 18.60 18.68 18.70 18.36 19.58 67,485,472 1,283,835,020 19.024 12.05 12.10 12.12 11.90 12.69 104,147,536 12.327 -0.75%
2014-12-22 0 18.74 18.78 18.82 17.36 18.88 63,279,441 1,166,732,370 18.438 12.14 12.17 12.19 11.25 12.23 97,656,542 11.947 7.70%
2014-12-19 0 17.40 17.36 17.48 17.16 17.68 23,116,533 403,669,086 17.462 11.27 11.25 11.33 11.12 11.46 35,674,789 11.315 0.69%
2014-12-18 0 17.28 17.34 17.36 17.16 17.68 29,917,104 520,502,133 17.398 11.20 11.24 11.25 11.12 11.46 46,169,828 11.274 0.58%
2014-12-17 0 17.18 17.14 17.20 16.52 17.28 34,612,674 587,850,358 16.984 11.13 11.11 11.15 10.70 11.20 53,416,307 11.005 3.87%
2014-12-16 0 16.54 16.58 16.62 16.50 16.94 16,019,933 267,114,191 16.674 10.72 10.74 10.77 10.69 10.98 24,722,900 10.804 -1.55%
2014-12-15 0 16.80 16.80 16.82 16.42 16.88 21,523,363 357,460,927 16.608 10.89 10.89 10.90 10.64 10.94 33,216,115 10.762 -1.87%
2014-12-12 0 17.12 17.14 17.16 16.86 17.58 29,140,278 499,481,036 17.141 11.09 11.11 11.12 10.92 11.39 44,970,985 11.107 1.78%
2014-12-11 0 16.82 16.82 16.84 16.62 17.84 55,464,679 952,043,755 17.165 10.90 10.90 10.91 10.77 11.56 85,596,343 11.122 -0.59%
2014-12-10 0 16.92 16.92 16.98 16.10 17.28 39,131,791 654,859,887 16.735 10.96 10.96 11.00 10.43 11.20 60,390,473 10.844 3.93%
2014-12-09 0 16.28 16.26 16.30 16.24 17.42 54,690,397 925,058,430 16.915 10.55 10.54 10.56 10.52 11.29 84,401,426 10.960 -6.97%
2014-12-08 0 17.50 17.46 17.52 17.00 17.58 33,031,795 574,505,578 17.393 11.34 11.31 11.35 11.02 11.39 50,976,602 11.270 1.27%
2014-12-05 0 17.28 17.30 17.32 16.78 17.50 52,223,657 900,726,896 17.248 11.20 11.21 11.22 10.87 11.34 80,594,608 11.176 1.65%
2014-12-04 0 17.00 16.92 17.06 16.14 17.10 58,803,972 984,730,112 16.746 11.02 10.96 11.05 10.46 11.08 90,749,736 10.851 5.59%
2014-12-03 0 16.10 16.08 16.12 15.90 16.48 47,869,357 775,787,273 16.206 10.43 10.42 10.45 10.30 10.68 73,874,797 10.501 0.25%
2014-12-02 0 16.06 16.02 16.06 15.36 16.08 43,638,718 691,479,595 15.846 10.41 10.38 10.41 9.953 10.42 67,345,827 10.268 2.82%
2014-12-01 0 15.62 15.56 15.62 15.46 16.10 36,179,736 571,529,240 15.797 10.12 10.08 10.12 10.02 10.43 55,834,689 10.236 -2.74%
2014-11-28 0 16.06 16.02 16.06 15.38 16.14 56,150,768 891,867,046 15.883 10.41 10.38 10.41 9.966 10.46 86,655,156 10.292 4.29%
2014-11-27 0 15.40 15.40 15.42 15.34 15.76 47,542,152 738,992,307 15.544 9.979 9.979 9.992 9.940 10.21 73,369,835 10.072 0.79%
2014-11-26 0 15.28 15.24 15.28 14.78 15.38 29,505,290 447,086,143 15.153 9.901 9.875 9.901 9.577 9.966 45,534,293 9.8187 2.69%
2014-11-25 0 14.88 14.86 14.90 14.76 15.00 13,153,582 195,546,560 14.866 9.642 9.629 9.655 9.564 9.720 20,299,379 9.6331 -0.67%
2014-11-24 0 14.98 14.92 14.98 14.66 15.02 29,085,014 432,908,750 14.884 9.707 9.668 9.707 9.499 9.733 44,885,698 9.6447 3.17%
2014-11-21 0 14.52 14.54 14.56 14.44 14.66 35,783,342 519,859,200 14.528 9.409 9.422 9.435 9.357 9.499 55,222,951 9.4138 0.00%
2014-11-20 0 14.52 14.50 14.52 14.50 14.70 28,855,597 420,982,578 14.589 9.409 9.396 9.409 9.396 9.525 44,531,649 9.4536 -0.14%
2014-11-19 0 14.54 14.54 14.56 14.44 14.66 18,565,988 270,310,497 14.559 9.422 9.422 9.435 9.357 9.499 28,652,121 9.4342 0.28%
2014-11-18 0 14.50 14.50 14.54 14.48 14.84 27,832,764 406,467,359 14.604 9.396 9.396 9.422 9.383 9.616 42,953,153 9.4630 -2.29%
2014-11-17 0 14.84 14.80 14.84 14.64 15.16 37,414,291 554,981,896 14.833 9.616 9.590 9.616 9.486 9.823 57,739,927 9.6118 -1.33%
2014-11-14 0 15.04 14.98 15.04 14.72 15.06 23,706,758 353,766,772 14.923 9.746 9.707 9.746 9.538 9.759 36,585,658 9.6695 0.80%
2014-11-13 0 14.92 14.90 14.92 14.82 15.06 23,786,703 355,365,945 14.940 9.668 9.655 9.668 9.603 9.759 36,709,034 9.6806 0.95%
2014-11-12 0 14.78 14.76 14.78 14.70 14.96 22,070,444 327,337,011 14.832 9.577 9.564 9.577 9.525 9.694 34,060,403 9.6105 0.54%
2014-11-11 0 14.70 14.68 14.70 14.60 14.98 28,048,234 414,961,790 14.795 9.525 9.512 9.525 9.461 9.707 43,285,679 9.5866 0.96%
2014-11-10 0 14.56 14.52 14.56 14.50 14.76 32,368,503 474,057,325 14.646 9.435 9.409 9.435 9.396 9.564 49,952,971 9.4901 1.25%
2014-11-07 0 14.38 14.36 14.38 14.24 14.66 16,002,031 231,357,696 14.458 9.318 9.305 9.318 9.227 9.499 24,695,272 9.3685 0.42%
2014-11-06 0 14.32 14.32 14.36 14.28 14.42 7,366,172 105,621,032 14.339 9.279 9.279 9.305 9.253 9.344 11,367,908 9.2912 -0.56%
2014-11-05 0 14.40 14.36 14.44 14.30 14.52 14,387,390 207,069,382 14.392 9.331 9.305 9.357 9.266 9.409 22,203,464 9.3260 -0.83%
2014-11-04 0 14.52 14.50 14.54 14.26 14.60 24,764,326 358,420,056 14.473 9.409 9.396 9.422 9.240 9.461 38,217,759 9.3784 1.11%
2014-11-03 0 14.36 14.34 14.36 14.32 14.50 19,334,871 278,550,325 14.407 9.305 9.292 9.305 9.279 9.396 29,838,706 9.3352 0.00%
2014-10-31 0 14.36 14.34 14.38 14.16 14.46 31,920,552 458,163,903 14.353 9.305 9.292 9.318 9.175 9.370 49,261,667 9.3006 1.56%
2014-10-30 0 14.14 14.14 14.16 14.04 14.18 19,400,574 273,702,928 14.108 9.162 9.162 9.175 9.098 9.188 29,940,103 9.1417 0.28%
2014-10-29 0 14.10 14.10 14.12 14.08 14.18 13,824,106 195,232,602 14.123 9.137 9.137 9.149 9.124 9.188 21,334,171 9.1512 0.71%
2014-10-28 0 14.00 13.98 14.00 13.78 14.08 21,182,974 295,794,871 13.964 9.072 9.059 9.072 8.929 9.124 32,690,807 9.0483 1.45%
2014-10-27 0 13.80 13.76 13.80 13.62 13.82 18,043,609 248,113,657 13.751 8.942 8.916 8.942 8.825 8.955 27,845,955 8.9102 0.00%
2014-10-24 0 13.80 13.78 13.82 13.64 13.92 19,470,010 268,728,863 13.802 8.942 8.929 8.955 8.838 9.020 30,047,261 8.9435 0.15%
2014-10-23 0 13.78 13.76 13.78 13.58 13.84 19,371,980 266,602,051 13.762 8.929 8.916 8.929 8.800 8.968 29,895,975 8.9177 1.32%
2014-10-22 0 13.60 13.56 13.58 13.40 13.68 14,035,428 190,267,150 13.556 8.813 8.787 8.800 8.683 8.864 21,660,295 8.7841 1.80%
2014-10-21 0 13.36 13.34 13.36 13.32 13.48 9,484,684 126,978,553 13.388 8.657 8.644 8.657 8.631 8.735 14,637,320 8.6750 -0.30%
2014-10-20 0 13.40 13.42 13.44 13.38 13.58 17,778,554 239,132,268 13.451 8.683 8.696 8.709 8.670 8.800 27,436,907 8.7157 0.45%
2014-10-17 0 13.34 13.30 13.32 13.16 13.48 40,464,111 539,893,313 13.343 8.644 8.618 8.631 8.527 8.735 62,446,588 8.6457 -0.45%
2014-10-16 0 13.40 13.38 13.40 13.26 13.58 17,600,003 237,101,893 13.472 8.683 8.670 8.683 8.592 8.800 27,161,356 8.7294 -0.15%
2014-10-15 0 13.42 13.42 13.44 13.22 13.56 18,717,738 251,233,205 13.422 8.696 8.696 8.709 8.566 8.787 28,886,310 8.6973 0.75%
2014-10-14 0 13.32 13.32 13.36 13.30 13.64 13,978,565 188,051,361 13.453 8.631 8.631 8.657 8.618 8.838 21,572,541 8.7172 -0.45%
2014-10-13 0 13.38 13.38 13.40 13.20 13.48 11,816,209 157,563,814 13.335 8.670 8.670 8.683 8.553 8.735 18,235,466 8.6405 0.00%
2014-10-10 0 13.38 13.38 13.40 13.32 13.50 16,749,401 224,159,125 13.383 8.670 8.670 8.683 8.631 8.748 25,848,657 8.6720 -1.62%
2014-10-09 0 13.60 13.60 13.62 13.50 13.74 15,659,863 213,242,199 13.617 8.813 8.813 8.825 8.748 8.903 24,167,218 8.8236 1.04%
2014-10-08 0 13.46 13.48 13.50 13.36 13.60 25,586,515 344,695,081 13.472 8.722 8.735 8.748 8.657 8.813 39,486,610 8.7294 -1.46%
2014-10-07 0 13.66 13.66 13.68 13.52 13.74 23,439,918 319,743,323 13.641 8.851 8.851 8.864 8.761 8.903 36,173,855 8.8391 0.74%
2014-10-06 0 13.56 13.56 13.58 13.32 13.74 31,935,893 432,523,076 13.544 8.787 8.787 8.800 8.631 8.903 49,285,342 8.7759 0.74%
2014-10-03 0 13.46 13.46 13.50 13.12 13.70 24,495,152 328,785,983 13.423 8.722 8.722 8.748 8.501 8.877 37,802,354 8.6975 1.36%
2014-09-30 0 13.28 13.24 13.28 13.20 13.40 44,893,306 597,029,351 13.299 8.605 8.579 8.605 8.553 8.683 69,281,981 8.6174 -1.04%
2014-09-29 0 13.42 13.40 13.42 13.30 13.58 47,746,666 639,822,033 13.400 8.696 8.683 8.696 8.618 8.800 73,685,453 8.6832 -1.90%
2014-09-26 0 13.68 13.68 13.70 13.64 13.94 48,219,759 663,707,410 13.764 8.864 8.864 8.877 8.838 9.033 74,415,558 8.9189 -1.30%
2014-09-25 0 13.86 13.84 13.86 13.82 14.18 37,490,799 522,736,602 13.943 8.981 8.968 8.981 8.955 9.188 57,857,998 9.0348 -1.56%
2014-09-24 0 14.08 14.04 14.06 13.94 14.16 20,994,910 295,146,548 14.058 9.124 9.098 9.111 9.033 9.175 32,400,576 9.1093 0.57%
2014-09-23 0 14.00 14.00 14.04 13.92 14.16 24,492,432 344,410,751 14.062 9.072 9.072 9.098 9.020 9.175 37,798,157 9.1118 -0.43%
2014-09-22 0 14.06 14.02 14.06 13.90 14.16 18,099,367 254,108,705 14.040 9.111 9.085 9.111 9.007 9.175 27,932,004 9.0974 -0.99%
2014-09-19 0 14.20 14.32 14.34 14.08 14.38 44,476,048 632,483,068 14.221 9.201 9.279 9.292 9.124 9.318 68,638,044 9.2148 -0.14%
2014-09-18 0 14.22 14.20 14.22 14.14 14.34 15,009,884 213,469,086 14.222 9.214 9.201 9.214 9.162 9.292 23,164,133 9.2155 -0.28%
2014-09-17 0 14.26 14.26 14.30 14.26 14.42 22,101,680 316,425,426 14.317 9.240 9.240 9.266 9.240 9.344 34,108,608 9.2770 0.85%
2014-09-16 0 14.14 14.12 14.14 14.12 14.42 20,215,267 287,128,900 14.204 9.162 9.149 9.162 9.149 9.344 31,197,385 9.2036 -0.98%
2014-09-15 0 14.28 14.28 14.30 14.22 14.42 29,272,012 417,786,905 14.273 9.253 9.253 9.266 9.214 9.344 45,174,285 9.2483 -1.38%
2014-09-12 0 14.48 14.46 14.48 14.46 14.66 25,198,588 365,853,534 14.519 9.383 9.370 9.383 9.370 9.499 38,887,938 9.4079 -0.55%
2014-09-11 0 14.56 14.54 14.58 14.52 14.68 24,153,602 352,382,425 14.589 9.435 9.422 9.448 9.409 9.512 37,275,254 9.4535 -0.14%
2014-09-10 0 14.58 14.56 14.60 14.54 14.84 24,126,142 354,104,523 14.677 9.448 9.435 9.461 9.422 9.616 37,232,876 9.5105 -2.80%
2014-09-08 0 15.00 14.98 15.00 14.74 15.08 15,284,541 227,941,400 14.913 9.720 9.707 9.720 9.551 9.772 23,588,000 9.6634 0.27%
2014-09-05 0 14.96 14.94 14.96 14.86 15.10 25,984,808 388,809,775 14.963 9.694 9.681 9.694 9.629 9.784 40,101,279 9.6957 -0.66%
2014-09-04 0 15.06 15.06 15.08 14.94 15.16 25,925,151 390,566,085 15.065 9.759 9.759 9.772 9.681 9.823 40,009,213 9.7619 0.13%
2014-09-03 0 15.04 15.02 15.06 14.60 15.10 30,255,990 452,662,417 14.961 9.746 9.733 9.759 9.461 9.784 46,692,817 9.6945 2.31%
2014-09-02 0 14.70 14.70 14.72 14.54 15.02 33,403,736 490,121,821 14.673 9.525 9.525 9.538 9.422 9.733 51,550,603 9.5076 -1.08%
2014-09-01 0 14.86 14.82 14.86 14.64 14.90 20,172,811 298,409,641 14.793 9.629 9.603 9.629 9.486 9.655 31,131,864 9.5853 0.27%
2014-08-29 0 14.82 14.78 14.82 14.70 14.96 15,641,315 231,733,449 14.816 9.603 9.577 9.603 9.525 9.694 24,138,594 9.6001 0.00%
2014-08-28 0 14.82 14.78 14.80 14.74 15.24 13,876,832 206,704,456 14.896 9.603 9.577 9.590 9.551 9.875 21,415,540 9.6521 -0.94%
2014-08-27 0 14.96 14.94 14.96 14.86 15.32 17,317,741 260,573,298 15.047 9.694 9.681 9.694 9.629 9.927 26,725,753 9.7499 -1.45%
2014-08-26 0 15.18 15.16 15.20 15.08 15.24 11,499,052 174,202,109 15.149 9.836 9.823 9.849 9.772 9.875 17,746,011 9.8164 -0.26%
2014-08-25 0 15.22 15.18 15.20 15.00 15.24 7,966,307 120,642,143 15.144 9.862 9.836 9.849 9.720 9.875 12,294,072 9.8130 0.26%
2014-08-22 0 15.18 15.14 15.18 14.92 15.18 16,757,533 252,565,955 15.072 9.836 9.810 9.836 9.668 9.836 25,861,207 9.7662 0.80%
2014-08-21 0 15.06 15.04 15.06 15.04 15.38 24,095,246 363,885,335 15.102 9.759 9.746 9.759 9.746 9.966 37,185,196 9.7858 -2.21%
2014-08-20 0 15.40 15.36 15.38 15.28 15.46 9,543,238 146,720,320 15.374 9.979 9.953 9.966 9.901 10.02 14,727,684 9.9622 0.13%
2014-08-19 0 15.38 15.36 15.40 15.22 15.56 11,125,827 170,904,567 15.361 9.966 9.953 9.979 9.862 10.08 17,170,028 9.9537 -0.13%
2014-08-18 0 15.40 15.42 15.44 15.24 15.60 13,171,682 202,322,968 15.361 9.979 9.992 10.00 9.875 10.11 20,327,312 9.9533 -1.03%
2014-08-15 0 15.56 15.54 15.62 15.48 15.64 12,239,251 190,538,153 15.568 10.08 10.07 10.12 10.03 10.13 18,888,330 10.088 -0.13%
2014-08-14 0 15.58 15.56 15.60 15.44 15.76 14,418,168 224,832,391 15.594 10.10 10.08 10.11 10.00 10.21 22,250,962 10.104 -0.64%
2014-08-13 0 15.68 15.64 15.70 15.44 15.70 16,777,702 261,351,215 15.577 10.16 10.13 10.17 10.00 10.17 25,892,333 10.094 1.82%
2014-08-12 0 15.40 15.38 15.40 15.22 15.52 6,960,784 107,184,314 15.398 9.979 9.966 9.979 9.862 10.06 10,742,290 9.9778 0.00%
2014-08-11 0 15.40 15.38 15.40 15.24 15.52 10,234,143 157,515,130 15.391 9.979 9.966 9.979 9.875 10.06 15,793,929 9.9731 1.72%
2014-08-08 0 15.14 15.12 15.16 15.02 15.38 17,615,386 266,618,408 15.136 9.810 9.797 9.823 9.733 9.966 27,185,096 9.8075 -0.92%
2014-08-07 0 15.28 15.26 15.30 15.24 15.60 14,173,095 218,033,474 15.384 9.901 9.888 9.914 9.875 10.11 21,872,751 9.9683 -1.80%
2014-08-06 0 15.56 15.52 15.56 15.30 15.58 13,457,544 207,726,381 15.436 10.08 10.06 10.08 9.914 10.10 20,768,471 10.002 -0.51%
2014-08-05 0 15.64 15.62 15.66 15.50 15.80 20,169,726 315,419,688 15.638 10.13 10.12 10.15 10.04 10.24 31,127,103 10.133 -0.26%
2014-08-04 0 15.68 15.64 15.70 15.62 15.86 15,391,309 242,505,590 15.756 10.16 10.13 10.17 10.12 10.28 23,752,770 10.210 0.90%
2014-08-01 0 15.54 15.52 15.56 15.48 15.80 16,997,691 265,763,201 15.635 10.07 10.06 10.08 10.03 10.24 26,231,833 10.131 -1.77%
2014-07-31 0 15.82 15.80 15.84 15.58 15.96 39,267,196 618,901,497 15.761 10.25 10.24 10.26 10.10 10.34 60,599,438 10.213 0.89%
2014-07-30 0 15.68 15.66 15.68 15.56 15.90 46,389,108 730,451,798 15.746 10.16 10.15 10.16 10.08 10.30 71,590,390 10.203 0.26%
2014-07-29 0 15.64 15.64 15.66 15.58 15.96 32,477,104 510,429,604 15.717 10.13 10.13 10.15 10.10 10.34 50,120,570 10.184 -0.64%
2014-07-28 0 15.74 15.70 15.74 15.50 15.80 31,603,257 497,169,038 15.732 10.20 10.17 10.20 10.04 10.24 48,771,999 10.194 1.29%
2014-07-25 0 15.54 15.54 15.56 15.44 15.70 25,676,068 398,944,188 15.538 10.07 10.07 10.08 10.00 10.17 39,624,813 10.068 1.04%
2014-07-24 0 15.38 15.34 15.40 15.00 15.42 31,677,886 484,837,233 15.305 9.966 9.940 9.979 9.720 9.992 48,887,170 9.9175 1.59%
2014-07-23 0 15.14 15.12 15.14 14.98 15.18 18,739,900 283,139,817 15.109 9.810 9.797 9.810 9.707 9.836 28,920,512 9.7903 0.93%
2014-07-22 0 15.00 14.98 15.00 14.50 15.00 15,545,182 231,249,084 14.876 9.720 9.707 9.720 9.396 9.720 23,990,236 9.6393 2.60%
2014-07-21 0 14.62 14.62 14.64 14.60 14.80 12,673,224 186,039,114 14.680 9.473 9.473 9.486 9.461 9.590 19,558,062 9.5121 -1.08%
2014-07-18 0 14.78 14.76 14.78 14.64 14.80 8,728,396 128,433,849 14.715 9.577 9.564 9.577 9.486 9.590 13,470,172 9.5347 -0.54%
2014-07-17 0 14.86 14.82 14.86 14.58 14.88 16,418,717 242,281,685 14.756 9.629 9.603 9.629 9.448 9.642 25,338,326 9.5619 0.68%
2014-07-16 0 14.76 14.76 14.80 14.70 14.92 10,279,875 152,048,342 14.791 9.564 9.564 9.590 9.525 9.668 15,864,506 9.5842 -0.14%
2014-07-15 0 14.78 14.76 14.82 14.72 14.96 9,229,746 136,746,420 14.816 9.577 9.564 9.603 9.538 9.694 14,243,885 9.6004 0.14%
2014-07-14 0 14.76 14.74 14.76 14.66 14.86 10,714,697 158,082,767 14.754 9.564 9.551 9.564 9.499 9.629 16,535,548 9.5602 0.00%
2014-07-11 0 14.76 14.76 14.80 14.52 14.84 8,338,267 122,933,355 14.743 9.564 9.564 9.590 9.409 9.616 12,868,102 9.5533 0.14%
2014-07-10 0 14.74 14.70 14.72 14.58 14.76 12,536,580 184,233,393 14.696 9.551 9.525 9.538 9.448 9.564 19,347,185 9.5225 0.55%
2014-07-09 0 14.66 14.64 14.66 14.58 14.86 12,294,714 180,540,454 14.684 9.499 9.486 9.499 9.448 9.629 18,973,923 9.5152 -1.35%
2014-07-08 0 14.86 14.84 14.86 14.74 14.98 10,461,025 155,223,628 14.838 9.629 9.616 9.629 9.551 9.707 16,144,067 9.6149 0.13%
2014-07-07 0 14.84 14.82 14.86 14.76 14.96 12,168,873 180,619,988 14.843 9.616 9.603 9.629 9.564 9.694 18,779,718 9.6178 0.00%
2014-07-04 0 14.84 14.80 14.84 14.80 15.14 15,851,745 236,115,397 14.895 9.616 9.590 9.616 9.590 9.810 24,463,342 9.6518 -0.67%
2014-07-03 0 14.94 14.96 14.98 14.80 15.04 19,039,960 284,935,310 14.965 9.681 9.694 9.707 9.590 9.746 29,383,582 9.6971 0.95%
2014-07-02 0 15.58 15.58 15.62 15.36 15.62 31,729,591 491,698,467 15.497 9.590 9.590 9.614 9.454 9.614 51,550,864 9.5381 1.96%
2014-06-30 0 15.28 15.26 15.30 15.14 15.42 14,618,118 223,196,233 15.269 9.405 9.393 9.417 9.319 9.491 23,749,963 9.3978 0.26%
2014-06-27 0 15.24 15.24 15.26 15.10 15.44 12,398,948 188,499,006 15.203 9.380 9.380 9.393 9.294 9.503 20,144,492 9.3573 -0.52%
2014-06-26 0 15.32 15.30 15.32 15.22 15.44 14,446,522 221,227,599 15.314 9.429 9.417 9.429 9.368 9.503 23,471,172 9.4255 0.13%
2014-06-25 0 15.30 15.28 15.30 15.12 15.30 19,126,161 291,606,606 15.247 9.417 9.405 9.417 9.306 9.417 31,074,152 9.3842 0.00%
2014-06-24 0 15.30 15.30 15.34 15.04 15.34 18,345,923 279,026,425 15.209 9.417 9.417 9.442 9.257 9.442 29,806,504 9.3613 1.86%
2014-06-23 0 15.02 15.02 15.04 15.00 15.34 21,785,080 330,765,973 15.183 9.245 9.245 9.257 9.233 9.442 35,394,080 9.3452 -0.53%
2014-06-20 0 15.10 15.08 15.12 15.04 15.30 15,423,218 233,470,166 15.138 9.294 9.282 9.306 9.257 9.417 25,058,004 9.3172 -0.13%
2014-06-19 0 15.12 15.12 15.16 15.06 15.40 12,550,121 190,549,783 15.183 9.306 9.306 9.331 9.269 9.479 20,390,101 9.3452 -0.26%
2014-06-18 0 15.16 15.14 15.18 15.06 15.38 17,690,508 269,710,216 15.246 9.331 9.319 9.343 9.269 9.466 28,741,655 9.3839 -0.39%
2014-06-17 0 15.22 15.18 15.22 15.02 15.34 22,562,014 342,594,482 15.185 9.368 9.343 9.368 9.245 9.442 36,656,360 9.3461 -0.39%
2014-06-16 0 15.28 15.26 15.28 14.86 15.50 28,559,726 436,284,334 15.276 9.405 9.393 9.405 9.146 9.540 46,400,804 9.4025 1.60%
2014-06-13 0 15.04 15.06 15.08 14.82 15.12 13,958,862 209,350,281 14.998 9.257 9.269 9.282 9.122 9.306 22,678,874 9.2311 0.67%
2014-06-12 0 14.94 14.90 14.92 14.66 14.96 12,763,852 189,001,583 14.808 9.196 9.171 9.183 9.023 9.208 20,737,349 9.1141 0.40%
2014-06-11 0 14.88 14.88 14.90 14.76 14.94 15,035,318 223,625,457 14.873 9.159 9.159 9.171 9.085 9.196 24,427,785 9.1546 -0.13%
2014-06-10 0 14.90 14.90 14.94 14.68 14.96 22,694,488 336,649,484 14.834 9.171 9.171 9.196 9.036 9.208 36,871,590 9.1303 1.09%
2014-06-09 0 14.74 14.72 14.74 14.66 14.80 12,188,366 179,698,308 14.743 9.072 9.060 9.072 9.023 9.109 19,802,360 9.0746 0.41%
2014-06-06 0 14.68 14.64 14.68 14.60 14.76 14,146,241 207,374,894 14.659 9.036 9.011 9.036 8.986 9.085 22,983,307 9.0228 0.00%
2014-06-05 0 14.68 14.68 14.70 14.50 14.70 11,253,994 164,482,144 14.615 9.036 9.036 9.048 8.925 9.048 18,284,292 8.9958 0.14%
2014-06-04 0 14.66 14.62 14.64 14.46 14.68 25,253,368 367,570,651 14.555 9.023 8.999 9.011 8.900 9.036 41,028,986 8.9588 0.41%
2014-06-03 0 14.60 14.54 14.58 14.48 14.62 41,431,764 603,064,188 14.556 8.986 8.949 8.974 8.912 8.999 67,313,922 8.9590 2.24%
2014-05-30 0 14.28 14.24 14.28 14.14 14.34 19,235,276 273,998,670 14.245 8.789 8.765 8.789 8.703 8.826 31,251,430 8.7676 0.71%
2014-05-29 0 14.18 14.16 14.20 13.90 14.20 28,873,531 407,598,787 14.117 8.728 8.715 8.740 8.555 8.740 46,910,641 8.6888 1.14%
2014-05-28 0 14.02 14.02 14.04 13.82 14.18 17,925,561 251,573,042 14.034 8.629 8.629 8.642 8.506 8.728 29,123,545 8.6381 1.74%
2014-05-27 0 13.78 13.78 13.82 13.70 14.00 17,311,113 239,312,710 13.824 8.482 8.482 8.506 8.432 8.617 28,125,255 8.5088 -1.71%
2014-05-26 0 14.02 13.98 14.04 13.86 14.06 7,352,960 102,762,204 13.976 8.629 8.605 8.642 8.531 8.654 11,946,307 8.6020 0.43%
2014-05-23 0 13.96 13.92 13.98 13.90 14.04 10,710,296 149,458,702 13.955 8.592 8.568 8.605 8.555 8.642 17,400,950 8.5891 0.29%
2014-05-22 0 13.92 13.86 13.92 13.70 14.06 24,163,005 336,925,474 13.944 8.568 8.531 8.568 8.432 8.654 39,257,480 8.5825 1.75%
2014-05-21 0 13.68 13.66 13.68 13.46 13.88 19,543,894 268,315,220 13.729 8.420 8.408 8.420 8.285 8.543 31,752,840 8.4501 1.03%
2014-05-20 0 13.54 13.52 13.54 13.50 13.72 22,048,794 299,742,727 13.595 8.334 8.322 8.334 8.309 8.445 35,822,535 8.3674 -0.88%
2014-05-19 0 13.66 13.66 13.68 13.50 13.70 14,209,553 193,068,210 13.587 8.408 8.408 8.420 8.309 8.432 23,086,170 8.3629 -0.73%
2014-05-16 0 13.76 13.72 13.76 13.60 13.78 11,850,080 162,633,295 13.724 8.469 8.445 8.469 8.371 8.482 19,252,749 8.4473 0.29%
2014-05-15 0 13.72 13.70 13.72 13.62 13.90 13,402,507 183,861,475 13.718 8.445 8.432 8.445 8.383 8.555 21,774,968 8.4437 -1.15%
2014-05-14 0 13.88 13.84 13.90 13.60 13.98 22,141,299 305,955,037 13.818 8.543 8.519 8.555 8.371 8.605 35,972,827 8.5052 2.51%
2014-05-13 0 13.54 13.52 13.56 13.50 13.64 9,813,968 132,992,273 13.551 8.334 8.322 8.346 8.309 8.395 15,944,691 8.3408 0.30%
2014-05-12 0 13.50 13.50 13.52 13.26 13.62 19,097,974 257,711,812 13.494 8.309 8.309 8.322 8.162 8.383 31,028,356 8.3057 0.90%
2014-05-09 0 13.38 13.36 13.40 13.26 13.62 15,859,964 212,484,122 13.398 8.235 8.223 8.248 8.162 8.383 25,767,582 8.2462 -1.04%
2014-05-08 0 13.52 13.52 13.54 13.44 13.66 15,193,113 205,655,006 13.536 8.322 8.322 8.334 8.272 8.408 24,684,154 8.3315 0.45%
2014-05-07 0 13.46 13.44 13.48 13.38 13.58 22,751,580 306,521,470 13.473 8.285 8.272 8.297 8.235 8.358 36,964,347 8.2924 0.00%
2014-05-05 0 13.46 13.46 13.50 13.36 13.70 24,451,716 329,601,659 13.480 8.285 8.285 8.309 8.223 8.432 39,726,547 8.2968 -1.17%
2014-05-02 0 13.62 13.62 13.66 13.58 14.00 23,745,076 326,326,933 13.743 8.383 8.383 8.408 8.358 8.617 38,578,473 8.4588 -1.59%
2014-04-30 0 13.84 13.80 13.86 13.66 13.88 29,820,458 410,775,176 13.775 8.519 8.494 8.531 8.408 8.543 48,449,108 8.4785 -0.14%
2014-04-29 0 13.86 13.84 13.86 13.50 13.98 21,831,014 298,668,784 13.681 8.531 8.519 8.531 8.309 8.605 35,468,709 8.4206 0.14%
2014-04-28 0 13.84 13.84 13.86 13.62 13.90 13,942,891 192,659,508 13.818 8.519 8.519 8.531 8.383 8.555 22,652,926 8.5048 1.02%
2014-04-25 0 13.70 13.70 13.74 13.70 14.02 28,488,683 393,274,899 13.805 8.432 8.432 8.457 8.432 8.629 46,285,381 8.4967 -1.58%
2014-04-24 0 13.92 13.88 13.90 13.70 13.98 21,824,630 303,058,126 13.886 8.568 8.543 8.555 8.432 8.605 35,458,337 8.5469 1.61%
2014-04-23 0 13.70 13.68 13.72 13.68 14.00 18,338,489 252,252,527 13.755 8.432 8.420 8.445 8.420 8.617 29,794,426 8.4664 -1.30%
2014-04-22 0 13.88 13.86 13.92 13.70 13.96 14,989,486 207,139,535 13.819 8.543 8.531 8.568 8.432 8.592 24,353,322 8.5056 -1.00%
2014-04-17 0 14.02 14.02 14.04 13.90 14.12 13,950,778 195,422,107 14.008 8.629 8.629 8.642 8.555 8.691 22,665,740 8.6219 1.45%
2014-04-16 0 13.82 13.80 13.82 13.80 14.22 25,879,920 363,250,630 14.036 8.506 8.494 8.506 8.494 8.752 42,046,941 8.6392 -0.43%
2014-04-15 0 13.88 13.86 13.88 13.76 14.34 28,815,773 401,744,588 13.942 8.543 8.531 8.543 8.469 8.826 46,816,802 8.5812 -2.66%
2014-04-14 0 14.26 14.26 14.30 14.10 14.38 16,591,654 236,245,614 14.239 8.777 8.777 8.802 8.679 8.851 26,956,354 8.7640 0.14%
2014-04-11 0 14.24 14.22 14.24 14.10 14.46 27,751,258 394,613,596 14.220 8.765 8.752 8.765 8.679 8.900 45,087,292 8.7522 -1.39%
2014-04-10 0 14.44 14.44 14.48 14.26 14.86 40,678,944 591,505,877 14.541 8.888 8.888 8.912 8.777 9.146 66,090,821 8.9499 -2.04%
2014-04-09 0 14.74 14.72 14.74 14.62 14.96 35,044,114 517,070,328 14.755 9.072 9.060 9.072 8.999 9.208 56,935,948 9.0816 0.55%
2014-04-08 0 14.66 14.62 14.64 14.06 14.78 53,643,035 780,991,087 14.559 9.023 8.999 9.011 8.654 9.097 87,153,496 8.9611 4.27%
2014-04-07 0 14.06 14.02 14.06 13.86 14.16 19,529,287 274,367,760 14.049 8.654 8.629 8.654 8.531 8.715 31,729,108 8.6472 0.57%
2014-04-04 0 13.98 13.96 13.98 13.82 14.10 22,067,165 309,059,183 14.005 8.605 8.592 8.605 8.506 8.679 35,852,382 8.6203 1.01%
2014-04-03 0 13.84 13.82 13.84 13.78 14.00 21,602,595 300,024,176 13.888 8.519 8.506 8.519 8.482 8.617 35,097,598 8.5483 1.47%
2014-04-02 0 13.64 13.62 13.66 13.52 14.06 27,322,824 373,108,312 13.656 8.395 8.383 8.408 8.322 8.654 44,391,218 8.4050 -1.87%
2014-04-01 0 13.90 13.88 13.90 13.82 14.20 24,037,944 335,965,503 13.977 8.555 8.543 8.555 8.506 8.740 39,054,294 8.6025 -1.14%
2014-03-31 0 14.06 14.00 14.08 13.66 14.08 35,887,117 499,537,126 13.920 8.654 8.617 8.666 8.408 8.666 58,305,570 8.5676 1.59%
2014-03-28 0 13.84 13.84 13.86 13.56 13.94 37,930,554 523,794,000 13.809 8.519 8.519 8.531 8.346 8.580 61,625,529 8.4996 1.32%
2014-03-27 0 13.66 13.66 13.68 13.20 13.68 37,406,335 504,301,449 13.482 8.408 8.408 8.420 8.125 8.420 60,773,834 8.2980 1.94%
2014-03-26 0 13.40 13.40 13.42 13.24 13.48 27,654,531 369,381,943 13.357 8.248 8.248 8.260 8.149 8.297 44,930,140 8.2213 2.45%
2014-03-25 0 13.08 13.04 13.10 12.92 13.32 35,442,657 464,532,471 13.107 8.051 8.026 8.063 7.952 8.198 57,583,459 8.0671 0.77%
2014-03-24 0 12.98 12.98 13.00 12.72 13.14 37,470,848 484,599,755 12.933 7.989 7.989 8.002 7.829 8.088 60,878,648 7.9601 3.02%
2014-03-21 0 12.60 12.60 12.62 12.16 12.78 38,071,841 476,661,960 12.520 7.755 7.755 7.768 7.484 7.866 61,855,077 7.7061 3.11%
2014-03-20 0 12.22 12.16 12.22 12.14 12.40 18,092,683 221,031,524 12.217 7.521 7.484 7.521 7.472 7.632 29,395,067 7.5193 -0.97%
2014-03-19 0 12.34 12.30 12.32 12.20 12.58 24,221,675 298,106,826 12.307 7.595 7.571 7.583 7.509 7.743 39,352,801 7.5752 -1.28%
2014-03-18 0 12.50 12.50 12.52 12.40 12.60 19,982,822 249,361,097 12.479 7.694 7.694 7.706 7.632 7.755 32,465,963 7.6807 -0.16%
2014-03-17 0 12.52 12.50 12.54 12.40 12.58 16,144,703 202,061,102 12.516 7.706 7.694 7.718 7.632 7.743 26,230,196 7.7034 0.16%
2014-03-14 0 12.50 12.46 12.50 12.28 12.56 28,951,572 359,825,784 12.429 7.694 7.669 7.694 7.558 7.731 47,037,434 7.6498 -0.95%
2014-03-13 0 12.62 12.60 12.64 12.46 12.94 27,907,058 353,266,107 12.659 7.768 7.755 7.780 7.669 7.965 45,340,419 7.7914 -0.32%
2014-03-12 0 12.66 12.62 12.66 12.12 12.70 35,158,420 441,810,178 12.566 7.792 7.768 7.792 7.460 7.817 57,121,660 7.7345 -1.71%
2014-03-11 0 12.88 12.88 12.92 12.80 13.04 15,737,851 203,677,741 12.942 7.928 7.928 7.952 7.878 8.026 25,569,186 7.9657 0.00%
2014-03-10 0 12.88 12.86 12.88 12.74 13.00 22,670,277 291,087,534 12.840 7.928 7.915 7.928 7.841 8.002 36,832,254 7.9031 -1.38%
2014-03-07 0 13.06 13.06 13.08 13.02 13.24 17,662,729 232,107,532 13.141 8.038 8.038 8.051 8.014 8.149 28,696,523 8.0884 -0.15%
2014-03-06 0 13.08 13.10 13.14 13.02 13.32 23,621,326 310,548,352 13.147 8.051 8.063 8.088 8.014 8.198 38,377,418 8.0920 -0.61%
2014-03-05 0 13.16 13.14 13.16 13.12 13.50 22,291,883 295,111,015 13.239 8.100 8.088 8.100 8.075 8.309 36,217,480 8.1483 -1.35%
2014-03-04 0 13.34 13.32 13.36 13.26 13.56 20,628,584 276,150,382 13.387 8.211 8.198 8.223 8.162 8.346 33,515,129 8.2396 -0.30%
2014-03-03 0 13.38 13.38 13.42 13.34 13.64 21,795,436 293,027,055 13.444 8.235 8.235 8.260 8.211 8.395 35,410,906 8.2751 -1.76%
2014-02-28 0 13.62 13.60 13.64 13.48 14.44 35,968,930 497,019,992 13.818 8.383 8.371 8.395 8.297 8.888 58,438,491 8.5050 -1.30%
2014-02-27 0 13.80 13.80 13.82 13.36 13.92 25,476,994 348,754,292 13.689 8.494 8.494 8.506 8.223 8.568 41,392,309 8.4256 1.92%
2014-02-26 0 13.54 13.50 13.52 13.50 13.80 47,320,321 642,581,578 13.579 8.334 8.309 8.322 8.309 8.494 76,881,023 8.3581 -1.74%
2014-02-25 0 13.78 13.78 13.82 13.64 14.10 15,207,171 210,211,626 13.823 8.482 8.482 8.506 8.395 8.679 24,706,994 8.5082 -1.15%
2014-02-24 0 13.94 13.92 13.94 13.50 14.22 36,733,014 504,069,849 13.723 8.580 8.568 8.580 8.309 8.752 59,679,893 8.4462 -1.27%
2014-02-21 0 14.12 14.08 14.10 13.98 14.68 25,134,474 356,468,574 14.183 8.691 8.666 8.679 8.605 9.036 40,835,819 8.7293 -1.94%
2014-02-20 0 14.40 14.38 14.42 14.14 14.88 18,494,839 266,456,955 14.407 8.863 8.851 8.876 8.703 9.159 30,048,447 8.8676 -2.17%
2014-02-19 0 14.72 14.70 14.76 14.34 14.90 21,451,544 314,439,026 14.658 9.060 9.048 9.085 8.826 9.171 34,852,187 9.0221 0.68%
2014-02-18 0 14.62 14.60 14.62 14.38 14.70 14,884,996 216,433,480 14.540 8.999 8.986 8.999 8.851 9.048 24,183,558 8.9496 -0.81%
2014-02-17 0 14.74 14.72 14.74 14.60 14.80 22,073,236 324,989,755 14.723 9.072 9.060 9.072 8.986 9.109 35,862,246 9.0622 2.50%
2014-02-14 0 14.38 14.40 14.42 14.30 14.54 15,992,218 230,485,014 14.412 8.851 8.863 8.876 8.802 8.949 25,982,454 8.8708 0.98%
2014-02-13 0 14.24 14.20 14.22 14.04 14.40 20,000,824 284,255,634 14.212 8.765 8.740 8.752 8.642 8.863 32,495,211 8.7476 -0.84%
2014-02-12 0 14.36 14.34 14.36 14.06 14.48 43,865,358 628,198,379 14.321 8.839 8.826 8.839 8.654 8.912 71,267,767 8.8146 2.43%
2014-02-11 0 14.02 14.00 14.02 13.44 14.28 61,601,772 859,790,738 13.957 8.629 8.617 8.629 8.272 8.789 100,084,006 8.5907 3.70%
2014-02-10 0 13.52 13.50 13.52 13.46 13.76 22,448,569 305,871,509 13.625 8.322 8.309 8.322 8.285 8.469 36,472,047 8.3865 -0.73%
2014-02-07 0 13.62 13.62 13.66 13.32 13.70 20,710,295 280,586,110 13.548 8.383 8.383 8.408 8.198 8.432 33,647,884 8.3389 1.95%
2014-02-06 0 13.36 13.36 13.40 13.24 13.44 16,138,212 215,422,615 13.349 8.223 8.223 8.248 8.149 8.272 26,219,650 8.2161 0.45%
2014-02-05 0 13.30 13.28 13.30 13.16 13.58 20,048,272 267,067,922 13.321 8.186 8.174 8.186 8.100 8.358 32,572,300 8.1992 -0.30%
2014-02-04 0 13.34 13.36 13.38 13.28 13.54 31,543,049 421,631,005 13.367 8.211 8.223 8.235 8.174 8.334 51,247,790 8.2273 -2.77%
2014-01-30 0 13.72 13.70 13.74 13.46 13.78 26,131,661 356,112,668 13.628 8.445 8.432 8.457 8.285 8.482 42,455,943 8.3878 -1.72%
2014-01-29 0 13.96 13.94 13.96 13.70 14.26 26,807,033 375,763,044 14.017 8.592 8.580 8.592 8.432 8.777 43,553,215 8.6277 2.50%
2014-01-28 0 13.62 13.62 13.64 13.36 13.92 37,725,433 517,697,149 13.723 8.383 8.383 8.395 8.223 8.568 61,292,270 8.4464 0.59%
2014-01-27 0 13.54 13.52 13.56 13.32 13.76 37,169,232 504,241,914 13.566 8.334 8.322 8.346 8.198 8.469 60,388,614 8.3500 -1.46%
2014-01-24 0 13.74 13.78 13.80 13.70 13.98 42,365,077 585,534,210 13.821 8.457 8.482 8.494 8.432 8.605 68,830,270 8.5069 -2.41%
2014-01-23 0 14.08 14.04 14.08 14.02 14.86 37,407,856 532,812,098 14.243 8.666 8.642 8.666 8.629 9.146 60,776,305 8.7668 -4.09%
2014-01-22 0 14.68 14.68 14.72 14.34 14.86 24,331,233 356,473,153 14.651 9.036 9.036 9.060 8.826 9.146 39,530,799 9.0176 1.66%
2014-01-21 0 14.44 14.42 14.44 14.32 14.66 37,457,003 540,819,735 14.438 8.888 8.876 8.888 8.814 9.023 60,856,154 8.8869 1.55%
2014-01-20 0 14.22 14.20 14.22 14.18 14.38 24,111,743 343,640,327 14.252 8.752 8.740 8.752 8.728 8.851 39,174,195 8.7721 -1.93%
2014-01-17 0 14.50 14.48 14.50 14.42 14.76 17,235,985 250,950,910 14.560 8.925 8.912 8.925 8.876 9.085 28,003,195 8.9615 -1.49%
2014-01-16 0 14.72 14.72 14.76 14.62 14.96 16,034,515 236,430,913 14.745 9.060 9.060 9.085 8.999 9.208 26,051,174 9.0756 -0.94%
2014-01-15 0 14.86 14.86 14.88 14.74 15.08 13,577,553 201,946,330 14.874 9.146 9.146 9.159 9.072 9.282 22,059,364 9.1547 0.00%
2014-01-14 0 14.86 14.86 14.88 14.66 14.96 19,805,891 294,112,618 14.850 9.146 9.146 9.159 9.023 9.208 32,178,505 9.1400 -0.67%
2014-01-13 0 14.96 14.94 14.96 14.84 15.20 15,384,371 229,944,843 14.947 9.208 9.196 9.208 9.134 9.356 24,994,889 9.1997 -0.13%
2014-01-10 0 14.98 14.96 14.98 14.84 15.04 29,782,146 445,111,560 14.946 9.220 9.208 9.220 9.134 9.257 48,386,862 9.1990 -0.79%
2014-01-09 0 15.10 15.10 15.12 14.98 15.56 29,928,952 457,273,290 15.279 9.294 9.294 9.306 9.220 9.577 48,625,377 9.4040 -1.18%
2014-01-08 0 15.28 15.26 15.30 15.16 15.48 23,516,827 360,312,017 15.322 9.405 9.393 9.417 9.331 9.528 38,207,639 9.4304 0.13%
2014-01-07 0 15.26 15.22 15.26 15.22 15.50 14,241,552 218,036,347 15.310 9.393 9.368 9.393 9.368 9.540 23,138,159 9.4232 -1.29%
2014-01-06 0 15.46 15.44 15.48 15.22 15.70 19,928,186 306,307,557 15.371 9.516 9.503 9.528 9.368 9.663 32,377,197 9.4606 -1.78%
2014-01-03 0 15.74 15.72 15.76 15.60 16.00 19,072,744 299,594,918 15.708 9.688 9.676 9.700 9.602 9.848 30,987,365 9.6683 -3.20%
2014-01-02 0 16.26 16.26 16.30 16.10 16.66 12,021,845 195,102,843 16.229 10.01 10.01 10.03 9.910 10.25 19,531,815 9.9890 -1.57%
2013-12-31 0 16.52 16.52 16.60 16.30 16.68 13,720,966 227,029,154 16.546 10.17 10.17 10.22 10.03 10.27 22,292,366 10.184 1.47%
2013-12-30 0 16.28 16.24 16.34 16.08 16.62 11,891,421 193,250,400 16.251 10.02 9.996 10.06 9.897 10.23 19,319,916 10.003 -0.61%
2013-12-27 0 16.38 16.38 16.42 16.10 16.52 11,851,364 194,028,483 16.372 10.08 10.08 10.11 9.910 10.17 19,254,835 10.077 0.37%
2013-12-24 0 16.32 16.34 16.36 16.08 16.40 9,211,013 149,737,428 16.256 10.04 10.06 10.07 9.897 10.09 14,965,074 10.006 1.62%
2013-12-23 0 16.06 16.06 16.10 15.80 16.46 17,464,857 280,058,737 16.036 9.885 9.885 9.910 9.725 10.13 28,375,042 9.8699 -0.74%
2013-12-20 0 16.18 16.12 16.20 16.04 16.56 32,777,957 530,845,225 16.195 9.959 9.922 9.971 9.873 10.19 53,254,137 9.9681 -2.76%
2013-12-19 0 16.64 16.62 16.64 16.46 16.96 48,629,043 808,097,052 16.618 10.24 10.23 10.24 10.13 10.44 79,007,296 10.228 1.22%
2013-12-18 0 16.44 16.38 16.40 15.70 16.66 59,185,038 965,958,475 16.321 10.12 10.08 10.09 9.663 10.25 96,157,553 10.046 5.52%
2013-12-17 0 15.58 15.56 15.60 15.48 15.76 14,685,343 229,312,025 15.615 9.590 9.577 9.602 9.528 9.700 23,859,183 9.6111 1.04%
2013-12-16 0 15.42 15.44 15.46 15.38 15.64 16,405,937 254,038,433 15.485 9.491 9.503 9.516 9.466 9.626 26,654,621 9.5307 -0.26%
2013-12-13 0 15.46 15.48 15.52 15.42 15.76 24,323,475 377,638,541 15.526 9.516 9.528 9.553 9.491 9.700 39,518,195 9.5561 -0.77%
2013-12-12 0 15.58 15.60 15.62 15.40 15.96 23,577,441 367,313,477 15.579 9.590 9.602 9.614 9.479 9.823 38,306,118 9.5889 -1.77%
2013-12-11 0 15.86 15.84 15.88 15.62 16.20 16,309,851 258,311,884 15.838 9.762 9.750 9.774 9.614 9.971 26,498,511 9.7482 -1.37%
2013-12-10 0 16.08 16.08 16.12 16.00 16.22 14,392,616 231,556,061 16.089 9.897 9.897 9.922 9.848 9.983 23,383,591 9.9025 -0.74%
2013-12-09 0 16.20 16.20 16.22 16.12 16.58 12,222,039 198,576,339 16.247 9.971 9.971 9.983 9.922 10.21 19,857,069 10.000 -0.37%
2013-12-06 0 16.26 16.26 16.30 16.00 16.48 13,942,605 226,499,129 16.245 10.01 10.01 10.03 9.848 10.14 22,652,461 9.9989 -0.12%
2013-12-05 0 16.28 16.26 16.28 16.16 16.34 20,707,412 336,953,561 16.272 10.02 10.01 10.02 9.946 10.06 33,643,200 10.016 -0.25%
2013-12-04 0 16.32 16.30 16.34 15.98 16.64 20,453,497 333,397,398 16.300 10.04 10.03 10.06 9.836 10.24 33,230,666 10.033 -1.21%
2013-12-03 0 16.52 16.50 16.52 16.46 16.66 12,568,105 207,879,592 16.540 10.17 10.16 10.17 10.13 10.25 20,419,320 10.181 -1.43%
2013-12-02 0 16.76 16.76 16.78 15.90 17.02 23,727,424 398,280,358 16.786 10.32 10.32 10.33 9.786 10.48 38,549,794 10.332 1.45%
2013-11-29 0 16.52 16.50 16.56 16.38 16.60 12,259,220 202,190,906 16.493 10.17 10.16 10.19 10.08 10.22 19,917,476 10.151 0.49%
2013-11-28 0 16.44 16.40 16.42 16.38 16.88 14,774,221 245,006,901 16.583 10.12 10.09 10.11 10.08 10.39 24,003,583 10.207 -0.60%
2013-11-27 0 16.54 16.52 16.54 16.18 16.58 14,174,658 233,028,251 16.440 10.18 10.17 10.18 9.959 10.21 23,029,476 10.119 2.10%
2013-11-26 0 16.20 16.20 16.22 16.12 16.46 16,611,489 270,066,866 16.258 9.971 9.971 9.983 9.922 10.13 26,988,580 10.007 -1.22%
2013-11-25 0 16.40 16.40 16.44 16.28 17.00 26,706,069 438,918,630 16.435 10.09 10.09 10.12 10.02 10.46 43,389,180 10.116 -1.20%
2013-11-22 0 16.60 16.58 16.60 16.50 16.90 21,552,669 359,282,252 16.670 10.22 10.21 10.22 10.16 10.40 35,016,484 10.260 1.47%
2013-11-21 0 16.36 16.34 16.36 16.26 17.00 32,894,477 540,555,428 16.433 10.07 10.06 10.07 10.01 10.46 53,443,447 10.115 -3.54%
2013-11-20 0 16.96 16.90 16.92 16.78 17.40 28,743,626 488,687,928 17.002 10.44 10.40 10.41 10.33 10.71 46,699,586 10.465 -0.70%
2013-11-19 0 17.08 17.08 17.10 16.76 17.58 78,721,820 1,348,837,212 17.134 10.51 10.51 10.53 10.32 10.82 127,898,838 10.546 1.91%
2013-11-18 0 16.76 16.74 16.78 15.70 16.80 82,545,320 1,350,282,249 16.358 10.32 10.30 10.33 9.663 10.34 134,110,854 10.068 9.40%
2013-11-15 0 15.32 15.30 15.32 14.80 15.34 27,763,498 420,543,874 15.147 9.429 9.417 9.429 9.109 9.442 45,107,178 9.3232 3.51%
2013-11-14 0 14.80 14.78 14.80 14.70 14.90 12,116,205 179,167,185 14.787 9.109 9.097 9.109 9.048 9.171 19,685,121 9.1017 1.09%
2013-11-13 0 14.64 14.62 14.64 14.62 14.96 29,406,319 433,140,107 14.730 9.011 8.999 9.011 8.999 9.208 47,776,259 9.0660 -3.68%
2013-11-12 0 15.20 15.20 15.22 14.98 15.28 16,868,291 256,117,304 15.183 9.356 9.356 9.368 9.220 9.405 27,405,805 9.3454 0.40%
2013-11-11 0 15.14 15.10 15.12 14.70 15.28 24,663,642 370,186,971 15.009 9.319 9.294 9.306 9.048 9.405 40,070,862 9.2383 2.99%
2013-11-08 0 14.70 14.72 14.74 14.40 14.78 11,687,770 171,666,505 14.688 9.048 9.060 9.072 8.863 9.097 18,989,045 9.0403 -0.54%
2013-11-07 0 14.78 14.78 14.80 14.70 14.96 10,291,220 152,322,851 14.801 9.097 9.097 9.109 9.048 9.208 16,720,079 9.1102 -1.34%
2013-11-06 0 14.98 14.94 14.98 14.88 15.10 14,381,844 215,251,420 14.967 9.220 9.196 9.220 9.159 9.294 23,366,090 9.2121 -1.06%
2013-11-05 0 15.14 15.12 15.14 15.04 15.32 12,821,993 193,630,916 15.102 9.319 9.306 9.319 9.257 9.429 20,831,810 9.2950 -1.43%
2013-11-04 0 15.36 15.36 15.38 15.26 15.46 12,367,343 190,001,296 15.363 9.454 9.454 9.466 9.393 9.516 20,093,143 9.4560 0.00%
2013-11-01 0 15.36 15.36 15.40 15.34 15.50 15,743,253 242,904,536 15.429 9.454 9.454 9.479 9.442 9.540 25,577,963 9.4966 -0.26%
2013-10-31 0 15.40 15.40 15.42 15.18 15.44 25,609,061 391,974,614 15.306 9.479 9.479 9.491 9.343 9.503 41,606,878 9.4209 0.00%
2013-10-30 0 15.40 15.34 15.36 14.70 15.48 34,223,527 518,690,215 15.156 9.479 9.442 9.454 9.048 9.528 55,602,746 9.3285 4.62%
2013-10-29 0 14.72 14.72 14.74 14.50 14.82 21,692,507 319,172,158 14.714 9.060 9.060 9.072 8.925 9.122 35,243,678 9.0562 1.80%
2013-10-28 0 14.46 14.46 14.52 14.42 14.86 12,496,157 182,155,093 14.577 8.900 8.900 8.937 8.876 9.146 20,302,426 8.9721 0.14%
2013-10-25 0 14.44 14.42 14.46 14.32 14.62 27,646,794 398,453,132 14.412 8.888 8.876 8.900 8.814 8.999 44,917,570 8.8708 -1.37%
2013-10-24 0 14.64 14.64 14.66 14.54 14.90 22,630,744 332,060,314 14.673 9.011 9.011 9.023 8.949 9.171 36,768,025 9.0312 -2.01%
2013-10-23 0 14.94 14.94 14.96 14.88 15.30 18,402,081 277,112,283 15.059 9.196 9.196 9.208 9.159 9.417 29,897,744 9.2687 -1.71%
2013-10-22 0 15.20 15.16 15.20 15.16 15.44 16,677,870 253,800,022 15.218 9.356 9.331 9.356 9.331 9.503 27,096,429 9.3665 -1.04%
2013-10-21 0 15.36 15.32 15.34 15.26 15.46 14,395,712 221,018,438 15.353 9.454 9.429 9.442 9.393 9.516 23,388,621 9.4498 0.00%
2013-10-18 0 15.36 15.36 15.38 15.20 15.40 26,143,187 400,790,214 15.331 9.454 9.454 9.466 9.356 9.479 42,474,669 9.4360 1.59%
2013-10-17 0 15.12 15.10 15.12 15.06 15.36 15,317,079 231,999,936 15.147 9.306 9.294 9.306 9.269 9.454 24,885,560 9.3227 -0.79%
2013-10-16 0 15.24 15.22 15.24 15.08 15.28 17,453,708 265,200,676 15.195 9.380 9.368 9.380 9.282 9.405 28,356,928 9.3522 -0.26%
2013-10-15 0 15.28 15.28 15.30 15.04 15.36 29,559,553 449,724,253 15.214 9.405 9.405 9.417 9.257 9.454 48,025,217 9.3643 2.00%
2013-10-11 0 14.98 14.98 15.00 14.92 15.06 17,987,519 269,622,059 14.989 9.220 9.220 9.233 9.183 9.269 29,224,207 9.2260 1.49%
2013-10-10 0 14.76 14.76 14.80 14.50 14.78 22,391,898 327,629,990 14.632 9.085 9.085 9.109 8.925 9.097 36,379,974 9.0058 0.96%
2013-10-09 0 14.62 14.60 14.62 14.40 14.76 15,753,196 230,719,369 14.646 8.999 8.986 8.999 8.863 9.085 25,594,117 9.0145 -0.14%
2013-10-08 0 14.64 14.64 14.66 14.32 14.78 17,831,034 260,326,073 14.600 9.011 9.011 9.023 8.814 9.097 28,969,967 8.9861 1.10%
2013-10-07 0 14.48 14.44 14.48 14.24 14.52 15,368,898 220,998,120 14.380 8.912 8.888 8.912 8.765 8.937 24,969,750 8.8506 -0.96%
2013-10-04 0 14.62 14.60 14.62 14.34 14.76 14,769,456 215,647,157 14.601 8.999 8.986 8.999 8.826 9.085 23,995,841 8.9869 0.14%
2013-10-03 0 14.60 14.60 14.62 14.22 14.62 22,953,661 333,011,988 14.508 8.986 8.986 8.999 8.752 8.999 37,292,666 8.9297 3.11%
2013-10-02 0 14.16 14.14 14.16 13.98 14.20 27,379,341 386,290,546 14.109 8.715 8.703 8.715 8.605 8.740 44,483,041 8.6840 0.43%
2013-09-30 0 14.10 14.06 14.12 13.70 14.18 24,212,835 341,367,557 14.099 8.679 8.654 8.691 8.432 8.728 39,338,438 8.6777 -2.22%
2013-09-27 0 14.42 14.40 14.44 14.38 14.66 30,450,309 440,866,319 14.478 8.876 8.863 8.888 8.851 9.023 49,472,423 8.9114 -1.64%
2013-09-26 0 14.66 14.64 14.68 14.60 14.80 17,423,163 255,684,482 14.675 9.023 9.011 9.036 8.986 9.109 28,307,302 9.0325 -0.68%
2013-09-25 0 14.76 14.72 14.80 14.68 14.88 18,997,317 281,317,569 14.808 9.085 9.060 9.109 9.036 9.159 30,864,820 9.1145 -0.27%
2013-09-24 0 14.80 14.78 14.82 14.68 15.02 15,488,792 229,451,522 14.814 9.109 9.097 9.122 9.036 9.245 25,164,541 9.1180 -1.73%
2013-09-23 0 15.06 15.02 15.04 14.94 15.42 14,942,888 224,387,844 15.016 9.269 9.245 9.257 9.196 9.491 24,277,615 9.2426 -0.92%
2013-09-19 0 15.20 15.18 15.22 15.10 15.26 39,431,553 597,481,053 15.152 9.356 9.343 9.368 9.294 9.393 64,064,192 9.3263 2.15%
2013-09-18 0 14.88 14.84 14.88 14.60 14.94 20,978,210 310,803,662 14.816 9.159 9.134 9.159 8.986 9.196 34,083,164 9.1190 0.54%
2013-09-17 0 14.80 14.74 14.80 14.58 14.94 43,736,685 646,610,473 14.784 9.109 9.072 9.109 8.974 9.196 71,058,713 9.0997 1.93%
2013-09-16 0 14.52 14.50 14.52 14.50 14.76 27,823,651 405,550,544 14.576 8.937 8.925 8.937 8.925 9.085 45,204,908 8.9714 0.14%
2013-09-13 0 14.50 14.44 14.50 14.38 14.70 31,355,036 454,655,386 14.500 8.925 8.888 8.925 8.851 9.048 50,942,327 8.9249 -1.36%
2013-09-12 0 14.70 14.68 14.72 14.54 14.82 49,727,040 730,620,624 14.693 9.048 9.036 9.060 8.949 9.122 80,791,204 9.0433 -0.81%
2013-09-11 0 14.82 14.80 14.84 14.76 15.10 30,696,372 457,386,106 14.900 9.122 9.109 9.134 9.085 9.294 49,872,200 9.1712 -1.33%
2013-09-10 0 15.02 15.00 15.02 14.84 15.28 61,526,754 927,911,547 15.081 9.245 9.233 9.245 9.134 9.405 99,962,124 9.2826 1.90%
2013-09-09 0 14.74 14.70 14.72 14.40 14.74 38,627,837 565,874,206 14.649 9.072 9.048 9.060 8.863 9.072 62,758,400 9.0167 2.50%
2013-09-06 0 14.38 14.36 14.40 14.26 14.50 21,088,113 302,499,331 14.345 8.851 8.839 8.863 8.777 8.925 34,261,723 8.8291 -0.96%
2013-09-05 0 14.52 14.52 14.54 14.44 15.04 36,003,844 527,810,939 14.660 8.937 8.937 8.949 8.888 9.257 58,495,215 9.0231 0.55%
2013-09-04 0 14.44 14.42 14.44 14.16 14.54 22,068,715 317,828,069 14.402 8.888 8.876 8.888 8.715 8.949 35,854,900 8.8643 0.42%
2013-09-03 0 14.38 14.38 14.40 13.92 14.58 43,927,067 630,756,212 14.359 8.851 8.851 8.863 8.568 8.974 71,368,025 8.8381 4.05%
2013-09-02 0 13.82 13.82 13.84 13.70 13.90 14,247,153 196,262,358 13.776 8.506 8.506 8.519 8.432 8.555 23,147,259 8.4789 2.83%
2013-08-30 0 13.44 13.38 13.40 13.34 13.58 22,744,506 305,329,939 13.424 8.272 8.235 8.248 8.211 8.358 36,952,854 8.2627 -0.88%
2013-08-29 0 13.56 13.52 13.54 13.50 13.74 18,264,778 247,676,318 13.560 8.346 8.322 8.334 8.309 8.457 29,674,668 8.3464 0.55%
2013-08-28 0 13.80 13.80 13.84 13.68 13.94 25,533,868 353,397,088 13.840 8.301 8.301 8.325 8.228 8.385 42,451,272 8.3248 -1.15%
2013-08-27 0 13.96 13.96 13.98 13.80 14.14 18,392,627 257,300,431 13.989 8.397 8.397 8.409 8.301 8.505 30,578,619 8.4144 -1.13%
2013-08-26 0 14.12 14.12 14.14 13.98 14.20 17,556,588 247,440,869 14.094 8.493 8.493 8.505 8.409 8.541 29,188,664 8.4773 0.71%
2013-08-23 0 14.02 14.00 14.02 13.92 14.38 40,487,646 569,476,854 14.065 8.433 8.421 8.433 8.373 8.649 67,312,640 8.4602 -1.13%
2013-08-22 0 14.18 14.14 14.16 13.70 14.28 19,563,672 275,522,082 14.083 8.529 8.505 8.517 8.240 8.589 32,525,537 8.4709 0.71%
2013-08-21 0 14.08 14.08 14.10 13.88 14.10 16,114,743 225,441,478 13.990 8.469 8.469 8.481 8.349 8.481 26,791,528 8.4147 0.43%
2013-08-20 0 14.02 14.00 14.02 13.88 14.46 31,174,682 439,510,519 14.098 8.433 8.421 8.433 8.349 8.697 51,829,394 8.4799 -2.77%
2013-08-19 0 14.42 14.40 14.42 14.26 14.52 23,019,241 331,311,257 14.393 8.673 8.661 8.673 8.577 8.734 38,270,585 8.6571 -0.41%
2013-08-16 0 14.48 14.48 14.50 13.96 14.76 34,483,877 493,845,386 14.321 8.710 8.710 8.722 8.397 8.878 57,331,088 8.6139 0.70%
2013-08-15 0 14.38 14.36 14.38 14.14 14.48 41,438,533 595,544,594 14.372 8.649 8.637 8.649 8.505 8.710 68,893,535 8.6444 0.98%
2013-08-13 0 14.24 14.24 14.26 13.26 14.28 70,182,406 977,108,533 13.922 8.565 8.565 8.577 7.976 8.589 116,681,593 8.3741 7.23%
2013-08-12 0 13.28 13.28 13.30 12.70 13.48 36,162,530 476,890,076 13.187 7.988 7.988 8.000 7.639 8.108 60,121,929 7.9320 4.08%
2013-08-09 0 12.76 12.72 12.74 12.62 12.78 8,444,348 107,400,908 12.719 7.675 7.651 7.663 7.591 7.687 14,039,131 7.6501 1.43%
2013-08-08 0 12.58 12.56 12.58 12.44 12.88 22,166,271 278,018,952 12.542 7.567 7.555 7.567 7.482 7.747 36,852,481 7.5441 -0.94%
2013-08-07 0 12.70 12.66 12.70 12.64 13.06 15,406,332 197,436,633 12.815 7.639 7.615 7.639 7.603 7.855 25,613,761 7.7082 -2.16%
2013-08-06 0 12.98 12.94 12.98 12.74 13.00 11,263,768 144,814,060 12.857 7.807 7.783 7.807 7.663 7.819 18,726,551 7.7331 -0.15%
2013-08-05 0 13.00 12.96 13.00 12.96 13.08 6,309,876 82,130,283 13.016 7.819 7.795 7.819 7.795 7.867 10,490,469 7.8290 0.46%
2013-08-02 0 12.94 12.92 12.96 12.90 13.32 14,401,021 187,913,198 13.049 7.783 7.771 7.795 7.759 8.012 23,942,383 7.8486 -0.31%
2013-08-01 0 12.98 12.98 13.00 12.90 13.16 17,509,474 227,405,566 12.988 7.807 7.807 7.819 7.759 7.916 29,110,335 7.8118 -0.46%
2013-07-31 0 13.04 13.02 13.06 12.92 13.24 18,960,021 247,785,765 13.069 7.843 7.831 7.855 7.771 7.964 31,521,938 7.8607 0.00%
2013-07-30 0 13.04 13.04 13.06 12.94 13.26 13,248,321 173,214,791 13.075 7.843 7.843 7.855 7.783 7.976 22,025,965 7.8641 -0.15%
2013-07-29 0 13.06 13.06 13.08 12.98 13.18 17,290,658 225,352,057 13.033 7.855 7.855 7.867 7.807 7.928 28,746,543 7.8393 -1.80%
2013-07-26 0 13.30 13.28 13.30 13.18 13.48 7,747,320 103,059,970 13.303 8.000 7.988 8.000 7.928 8.108 12,880,289 8.0014 -0.15%
2013-07-25 0 13.32 13.34 13.36 13.28 13.52 8,502,751 113,771,007 13.381 8.012 8.024 8.036 7.988 8.132 14,136,229 8.0482 -0.45%
2013-07-24 0 13.38 13.38 13.40 13.10 13.62 19,410,721 258,477,695 13.316 8.048 8.048 8.060 7.879 8.192 32,271,248 8.0095 -1.18%
2013-07-23 0 13.54 13.54 13.56 13.00 13.66 24,601,338 330,738,164 13.444 8.144 8.144 8.156 7.819 8.216 40,900,896 8.0863 4.48%
2013-07-22 0 12.96 12.96 12.98 12.80 13.10 8,526,569 110,132,718 12.916 7.795 7.795 7.807 7.699 7.879 14,175,827 7.7691 -0.77%
2013-07-19 0 13.06 13.04 13.08 12.92 13.18 13,032,936 169,958,900 13.041 7.855 7.843 7.867 7.771 7.928 21,667,877 7.8438 -1.06%
2013-07-18 0 13.20 13.16 13.20 13.06 13.22 17,772,264 233,819,244 13.156 7.940 7.916 7.940 7.855 7.952 29,547,236 7.9134 0.30%
2013-07-17 0 13.16 13.14 13.16 13.06 13.30 10,148,744 133,509,053 13.155 7.916 7.904 7.916 7.855 8.000 16,872,770 7.9127 0.92%
2013-07-16 0 13.04 13.02 13.06 12.92 13.14 11,135,708 145,160,313 13.036 7.843 7.831 7.855 7.771 7.904 18,513,645 7.8407 -0.31%
2013-07-15 0 13.08 13.06 13.10 13.00 13.28 16,094,444 210,919,426 13.105 7.867 7.855 7.879 7.819 7.988 26,757,780 7.8825 -0.30%
2013-07-12 0 13.12 13.06 13.14 13.00 13.44 19,084,892 250,692,301 13.136 7.892 7.855 7.904 7.819 8.084 31,729,542 7.9009 -1.50%
2013-07-11 0 13.32 13.30 13.32 13.00 13.54 48,490,467 643,978,457 13.281 8.012 8.000 8.012 7.819 8.144 80,617,711 7.9881 3.26%
2013-07-10 0 12.90 12.86 12.88 12.68 13.10 25,500,535 328,418,560 12.879 7.759 7.735 7.747 7.627 7.879 42,395,854 7.7465 1.74%
2013-07-09 0 12.68 12.64 12.70 12.50 12.90 11,184,299 141,617,797 12.662 7.627 7.603 7.639 7.519 7.759 18,594,430 7.6161 -0.31%
2013-07-08 0 12.72 12.72 12.74 12.36 12.80 21,738,297 276,537,806 12.721 7.651 7.651 7.663 7.434 7.699 36,140,954 7.6516 -1.85%
2013-07-05 0 12.96 12.96 12.98 12.82 13.10 22,683,341 294,607,493 12.988 7.795 7.795 7.807 7.711 7.879 37,712,135 7.8120 2.37%
2013-07-04 0 12.66 12.66 12.68 12.48 12.82 21,318,054 269,830,846 12.657 7.615 7.615 7.627 7.507 7.711 35,442,280 7.6132 2.59%
2013-07-03 0 12.34 12.34 12.38 12.28 12.70 31,958,023 397,504,461 12.438 7.422 7.422 7.446 7.386 7.639 53,131,736 7.4815 -3.74%
2013-07-02 0 12.82 12.80 12.82 12.52 13.24 25,924,538 332,152,638 12.812 7.711 7.699 7.711 7.531 7.964 43,100,779 7.7064 -1.08%
2013-06-28 0 12.96 12.94 12.96 12.76 13.08 31,578,681 409,620,500 12.971 7.795 7.783 7.795 7.675 7.867 52,501,061 7.8021 0.47%
2013-06-27 0 12.90 12.88 12.90 12.60 13.26 40,916,530 529,779,857 12.948 7.759 7.747 7.759 7.579 7.976 68,025,680 7.7879 -0.62%
2013-06-26 0 12.98 12.98 13.02 12.84 13.20 45,790,697 594,260,285 12.978 7.807 7.807 7.831 7.723 7.940 76,129,215 7.8059 4.51%
2013-06-25 0 12.42 12.42 12.44 11.96 12.68 78,963,811 975,078,197 12.348 7.470 7.470 7.482 7.194 7.627 131,281,097 7.4274 -1.11%
2013-06-24 0 12.56 12.56 12.58 12.50 13.04 42,208,109 533,833,095 12.648 7.555 7.555 7.567 7.519 7.843 70,172,992 7.6074 -4.56%
2013-06-21 0 13.16 13.06 13.08 12.62 13.36 54,479,197 713,241,054 13.092 7.916 7.855 7.867 7.591 8.036 90,574,260 7.8747 -0.90%
2013-06-20 0 13.28 13.28 13.30 13.12 13.60 24,776,569 328,680,674 13.266 7.988 7.988 8.000 7.892 8.180 41,192,226 7.9792 -3.49%
2013-06-19 0 13.76 13.76 13.78 13.66 13.96 22,811,257 314,097,852 13.769 8.276 8.276 8.288 8.216 8.397 37,924,801 8.2821 -1.15%
2013-06-18 0 13.92 13.88 13.90 13.68 13.94 15,651,360 215,901,899 13.794 8.373 8.349 8.361 8.228 8.385 26,021,132 8.2972 0.29%
2013-06-17 0 13.88 13.86 13.88 13.78 14.14 27,564,988 384,278,966 13.941 8.349 8.337 8.349 8.288 8.505 45,828,106 8.3852 0.58%
2013-06-14 0 13.80 13.76 13.82 13.72 14.00 28,096,933 388,880,850 13.841 8.301 8.276 8.313 8.252 8.421 46,712,490 8.3250 -0.14%
2013-06-13 0 13.82 13.82 13.84 13.64 14.30 37,554,178 518,050,781 13.795 8.313 8.313 8.325 8.204 8.601 62,435,610 8.2974 -2.12%
2013-06-11 0 14.12 14.12 14.14 14.10 14.38 19,088,192 270,344,698 14.163 8.493 8.493 8.505 8.481 8.649 31,735,028 8.5188 -2.08%
2013-06-10 0 14.42 14.36 14.44 14.28 14.48 16,147,429 232,835,673 14.419 8.673 8.637 8.685 8.589 8.710 26,845,870 8.6731 0.28%
2013-06-07 0 14.38 14.36 14.38 14.14 14.50 17,859,960 255,671,081 14.315 8.649 8.637 8.649 8.505 8.722 29,693,034 8.6105 0.14%
2013-06-06 0 14.36 14.34 14.36 14.26 14.66 23,494,523 337,801,277 14.378 8.637 8.625 8.637 8.577 8.818 39,060,764 8.6481 -2.31%
2013-06-05 0 14.70 14.68 14.72 14.38 14.80 19,569,230 286,578,495 14.644 8.842 8.830 8.854 8.649 8.902 32,534,777 8.8084 -0.41%
2013-06-04 0 14.76 14.78 14.80 14.72 14.98 28,128,190 416,747,113 14.816 8.878 8.890 8.902 8.854 9.010 46,764,456 8.9116 -0.60%
2013-06-03 0 15.64 15.64 15.66 15.62 15.90 29,652,700 467,012,001 15.749 8.931 8.931 8.943 8.920 9.080 51,925,805 8.9938 -0.26%
2013-05-31 0 15.68 15.66 15.68 15.60 15.82 18,923,709 296,793,031 15.684 8.954 8.943 8.954 8.909 9.034 33,137,921 8.9563 0.13%
2013-05-30 0 15.66 15.68 15.70 15.52 15.98 44,861,736 705,637,184 15.729 8.943 8.954 8.966 8.863 9.126 78,558,841 8.9823 -1.39%
2013-05-29 0 15.88 15.86 15.88 15.84 16.20 31,572,378 504,329,734 15.974 9.068 9.057 9.068 9.046 9.251 55,287,415 9.1220 -2.82%
2013-05-28 0 16.34 16.32 16.34 15.94 16.36 28,457,247 459,115,776 16.134 9.331 9.320 9.331 9.103 9.343 49,832,408 9.2132 1.24%
2013-05-27 0 16.14 16.08 16.10 15.90 16.18 20,485,242 328,701,671 16.046 9.217 9.183 9.194 9.080 9.240 35,872,372 9.1631 0.12%
2013-05-24 0 16.12 16.12 16.14 16.00 16.26 17,907,282 288,902,351 16.133 9.205 9.205 9.217 9.137 9.285 31,358,022 9.2130 0.62%
2013-05-23 0 16.02 16.00 16.02 15.98 16.72 27,177,277 440,999,557 16.227 9.148 9.137 9.148 9.126 9.548 47,591,011 9.2664 -4.07%
2013-05-22 0 16.70 16.64 16.70 16.52 16.86 9,672,771 161,352,244 16.681 9.537 9.502 9.537 9.434 9.628 16,938,303 9.5259 0.00%
2013-05-21 0 16.70 16.68 16.70 16.60 16.86 11,037,439 184,162,155 16.685 9.537 9.525 9.537 9.480 9.628 19,328,017 9.5282 -0.48%
2013-05-20 0 16.78 16.74 16.80 16.74 17.08 17,268,103 291,870,665 16.902 9.582 9.560 9.594 9.560 9.754 30,238,735 9.6522 0.72%
2013-05-16 0 16.66 16.62 16.66 16.54 16.88 13,225,504 221,054,082 16.714 9.514 9.491 9.514 9.445 9.639 23,159,609 9.5448 -0.60%
2013-05-15 0 16.76 16.72 16.76 16.64 16.88 8,439,880 141,511,488 16.767 9.571 9.548 9.571 9.502 9.639 14,779,348 9.5749 0.72%
2013-05-14 0 16.64 16.62 16.64 16.48 16.90 10,340,679 171,814,871 16.615 9.502 9.491 9.502 9.411 9.651 18,107,898 9.4884 0.00%
2013-05-13 0 16.64 16.62 16.64 16.58 16.84 13,165,805 219,690,322 16.686 9.502 9.491 9.502 9.468 9.617 23,055,068 9.5289 -1.54%
2013-05-10 0 16.90 16.88 16.90 16.80 16.96 15,444,756 260,894,665 16.892 9.651 9.639 9.651 9.594 9.685 27,045,813 9.6464 0.12%
2013-05-09 0 16.88 16.88 16.90 16.80 16.98 10,790,069 182,178,935 16.884 9.639 9.639 9.651 9.594 9.697 18,894,840 9.6417 0.00%
2013-05-08 0 16.88 16.86 16.88 16.78 16.96 14,643,394 247,160,018 16.879 9.639 9.628 9.639 9.582 9.685 25,642,522 9.6387 0.60%
2013-05-07 0 16.78 16.76 16.78 16.50 16.80 12,319,234 205,511,156 16.682 9.582 9.571 9.582 9.422 9.594 21,572,610 9.5265 0.84%
2013-05-06 0 16.64 16.62 16.64 16.60 16.78 8,972,899 149,693,908 16.683 9.502 9.491 9.502 9.480 9.582 15,712,734 9.5269 1.34%
2013-05-03 0 16.42 16.40 16.42 16.28 16.66 9,677,335 159,429,559 16.475 9.377 9.365 9.377 9.297 9.514 16,946,295 9.4079 0.61%
2013-05-02 0 16.32 16.28 16.30 16.08 16.50 16,755,500 272,509,049 16.264 9.320 9.297 9.308 9.183 9.422 29,341,099 9.2876 -1.33%
2013-04-30 0 16.54 16.50 16.54 16.30 16.56 21,450,208 353,199,562 16.466 9.445 9.422 9.445 9.308 9.457 37,562,155 9.4031 2.35%
2013-04-29 0 16.16 16.14 16.16 15.98 16.28 10,362,455 167,189,004 16.134 9.228 9.217 9.228 9.126 9.297 18,146,031 9.2135 0.12%
2013-04-26 0 16.14 16.12 16.16 15.96 16.22 29,020,900 468,270,722 16.136 9.217 9.205 9.228 9.114 9.263 50,819,439 9.2144 1.00%
2013-04-25 0 15.98 15.94 15.96 15.74 16.00 26,278,585 417,848,932 15.901 9.126 9.103 9.114 8.988 9.137 46,017,282 9.0803 2.44%
2013-04-24 0 15.60 15.56 15.60 15.18 15.64 17,519,833 271,077,189 15.473 8.909 8.886 8.909 8.669 8.931 30,679,548 8.8358 3.86%
2013-04-23 0 15.02 15.00 15.02 14.92 15.34 21,411,571 321,972,844 15.037 8.577 8.566 8.577 8.520 8.760 37,494,496 8.5872 -2.34%
2013-04-22 0 15.38 15.36 15.38 15.24 15.44 20,937,196 321,005,163 15.332 8.783 8.771 8.783 8.703 8.817 36,663,803 8.7554 0.39%
2013-04-19 0 15.32 15.32 15.34 14.80 15.50 26,101,649 397,690,166 15.236 8.749 8.749 8.760 8.452 8.851 45,707,444 8.7008 2.82%
2013-04-18 0 14.90 14.90 14.92 14.80 15.06 22,745,439 339,470,480 14.925 8.509 8.509 8.520 8.452 8.600 39,830,276 8.5229 -0.80%
2013-04-17 0 15.02 14.98 15.00 14.98 15.28 23,350,948 352,948,697 15.115 8.577 8.554 8.566 8.554 8.726 40,890,602 8.6315 -1.83%
2013-04-16 0 15.30 15.28 15.30 15.00 15.48 13,041,073 199,848,589 15.325 8.737 8.726 8.737 8.566 8.840 22,836,646 8.7512 0.00%
2013-04-15 0 15.30 15.26 15.30 15.22 15.44 10,359,336 158,731,347 15.323 8.737 8.714 8.737 8.692 8.817 18,140,569 8.7501 -1.16%
2013-04-12 0 15.48 15.44 15.46 15.28 15.74 12,667,271 195,566,733 15.439 8.840 8.817 8.829 8.726 8.988 22,182,069 8.8164 -1.28%
2013-04-11 0 15.68 15.64 15.68 15.58 16.00 12,575,579 198,579,067 15.791 8.954 8.931 8.954 8.897 9.137 22,021,504 9.0175 0.51%
2013-04-10 0 15.60 15.56 15.58 15.44 15.68 11,368,376 177,053,502 15.574 8.909 8.886 8.897 8.817 8.954 19,907,532 8.8938 0.91%
2013-04-09 0 15.46 15.46 15.48 15.32 15.68 19,507,880 302,098,469 15.486 8.829 8.829 8.840 8.749 8.954 34,160,881 8.8434 0.91%
2013-04-08 0 15.32 15.32 15.34 15.18 15.54 22,953,826 353,725,395 15.410 8.749 8.749 8.760 8.669 8.874 40,195,189 8.8002 0.13%
2013-04-05 0 15.30 15.28 15.30 15.20 15.66 35,073,642 539,446,970 15.380 8.737 8.726 8.737 8.680 8.943 61,418,592 8.7831 -3.16%
2013-04-03 0 15.80 15.82 15.84 15.56 16.20 39,833,137 630,855,887 15.838 9.023 9.034 9.046 8.886 9.251 69,753,098 9.0441 -1.74%
2013-04-02 0 16.08 16.08 16.10 16.04 16.60 31,594,990 513,086,640 16.240 9.183 9.183 9.194 9.160 9.480 55,327,012 9.2737 -2.19%
2013-03-28 0 16.44 16.44 16.46 16.06 16.94 41,939,415 686,612,914 16.372 9.388 9.388 9.400 9.171 9.674 73,441,470 9.3491 -4.20%
2013-03-27 0 17.16 17.14 17.16 16.90 17.26 14,639,742 251,066,563 17.150 9.799 9.788 9.799 9.651 9.856 25,636,127 9.7935 1.42%
2013-03-26 0 16.92 16.90 16.92 16.74 17.20 14,055,977 237,836,949 16.921 9.662 9.651 9.662 9.560 9.822 24,613,877 9.6627 -0.12%
2013-03-25 0 16.94 16.90 16.96 16.78 16.98 11,300,146 190,903,502 16.894 9.674 9.651 9.685 9.582 9.697 19,788,052 9.6474 2.29%
2013-03-22 0 16.56 16.54 16.56 16.54 16.82 7,791,367 129,761,160 16.655 9.457 9.445 9.457 9.445 9.605 13,643,715 9.5107 -0.48%
2013-03-21 0 16.64 16.60 16.64 16.56 17.00 13,055,720 218,965,844 16.772 9.502 9.480 9.502 9.457 9.708 22,862,295 9.5776 0.00%
2013-03-20 0 16.64 16.64 16.68 16.06 16.74 21,816,845 361,883,933 16.587 9.502 9.502 9.525 9.171 9.560 38,204,185 9.4724 2.84%
2013-03-19 0 16.18 16.12 16.18 16.10 16.66 15,915,435 260,362,287 16.359 9.240 9.205 9.240 9.194 9.514 27,870,034 9.3420 -1.46%
2013-03-18 0 16.42 16.42 16.44 16.04 16.48 18,594,137 303,467,042 16.321 9.377 9.377 9.388 9.160 9.411 32,560,796 9.3200 -1.32%
2013-03-15 0 16.64 16.54 16.66 16.44 16.98 29,205,801 486,618,532 16.662 9.502 9.445 9.514 9.388 9.697 51,143,225 9.5148 0.00%
2013-03-14 0 16.64 16.64 16.70 16.42 16.76 17,470,215 289,840,410 16.591 9.502 9.502 9.537 9.377 9.571 30,592,660 9.4742 0.12%
2013-03-13 0 16.62 16.62 16.64 16.50 17.00 18,688,967 311,800,445 16.684 9.491 9.491 9.502 9.422 9.708 32,726,856 9.5274 -2.00%
2013-03-12 0 16.96 16.94 17.00 16.94 17.40 17,152,036 294,321,891 17.160 9.685 9.674 9.708 9.674 9.936 30,035,487 9.7991 -0.93%
2013-03-11 0 17.12 17.14 17.18 17.10 17.60 17,512,187 304,063,124 17.363 9.777 9.788 9.811 9.765 10.05 30,666,159 9.9153 -0.47%
2013-03-08 0 17.20 17.16 17.22 17.00 17.34 13,471,226 232,281,144 17.243 9.822 9.799 9.834 9.708 9.902 23,589,901 9.8466 1.78%
2013-03-07 0 16.90 16.92 16.94 16.72 17.06 14,972,389 252,854,230 16.888 9.651 9.662 9.674 9.548 9.742 26,218,636 9.6441 -0.94%
2013-03-06 0 17.06 17.00 17.06 16.82 17.14 16,579,685 281,959,310 17.006 9.742 9.708 9.742 9.605 9.788 29,033,224 9.7116 2.52%
2013-03-05 0 16.64 16.62 16.64 16.20 16.80 34,800,699 573,736,029 16.486 9.502 9.491 9.502 9.251 9.594 60,940,633 9.4147 2.72%
2013-03-04 0 16.20 16.20 16.22 16.08 16.68 23,332,064 379,215,689 16.253 9.251 9.251 9.263 9.183 9.525 40,857,534 9.2814 -2.29%
2013-03-01 0 16.58 16.54 16.56 16.38 16.88 24,779,280 412,976,226 16.666 9.468 9.445 9.457 9.354 9.639 43,391,801 9.5174 -1.43%
2013-02-28 0 16.82 16.80 16.82 16.46 16.96 19,991,208 336,196,207 16.817 9.605 9.594 9.605 9.400 9.685 35,007,253 9.6036 2.56%
2013-02-27 0 16.40 16.40 16.44 16.34 16.64 20,515,068 337,637,284 16.458 9.365 9.365 9.388 9.331 9.502 35,924,601 9.3985 0.12%
2013-02-26 0 16.38 16.34 16.36 16.30 16.80 26,491,273 438,258,222 16.544 9.354 9.331 9.343 9.308 9.594 46,389,727 9.4473 -3.19%
2013-02-25 0 16.92 16.90 16.92 16.88 17.30 9,991,667 170,013,245 17.016 9.662 9.651 9.662 9.639 9.879 17,496,732 9.7169 0.36%
2013-02-22 0 16.86 16.82 16.90 16.70 17.28 22,589,134 382,681,761 16.941 9.628 9.605 9.651 9.537 9.868 39,556,565 9.6743 -2.32%
2013-02-21 0 17.26 17.26 17.28 17.14 17.74 17,228,004 297,455,872 17.266 9.856 9.856 9.868 9.788 10.13 30,168,517 9.8598 -3.47%
2013-02-20 0 17.88 17.78 17.90 17.58 17.90 11,154,329 197,713,284 17.725 10.21 10.15 10.22 10.04 10.22 19,532,707 10.122 1.25%
2013-02-19 0 17.66 17.68 17.70 17.58 18.08 10,750,814 190,990,167 17.765 10.08 10.10 10.11 10.04 10.32 18,826,099 10.145 -1.89%
2013-02-18 0 18.00 17.96 18.00 17.74 18.12 9,465,351 170,171,570 17.978 10.28 10.26 10.28 10.13 10.35 16,575,083 10.267 -0.66%
2013-02-15 0 18.12 18.12 18.14 17.80 18.20 6,854,241 123,907,597 18.078 10.35 10.35 10.36 10.16 10.39 12,002,684 10.323 0.11%
2013-02-14 0 18.10 18.06 18.08 17.66 18.28 11,412,711 206,194,586 18.067 10.34 10.31 10.32 10.08 10.44 19,985,168 10.317 2.72%
2013-02-08 0 17.62 17.60 17.62 17.46 17.72 17,692,719 310,819,383 17.568 10.06 10.05 10.06 9.971 10.12 30,982,294 10.032 0.00%
2013-02-07 0 17.62 17.58 17.60 17.54 18.18 24,584,815 434,713,862 17.682 10.06 10.04 10.05 10.02 10.38 43,051,267 10.098 -2.87%
2013-02-06 0 18.14 18.12 18.14 17.98 18.36 15,672,154 284,250,387 18.137 10.36 10.35 10.36 10.27 10.48 27,444,017 10.357 -0.33%
2013-02-05 0 18.20 18.14 18.16 18.16 18.68 17,435,018 319,368,383 18.318 10.39 10.36 10.37 10.37 10.67 30,531,025 10.460 -3.29%
2013-02-04 0 18.82 18.80 18.84 18.68 19.02 13,818,291 261,543,990 18.927 10.75 10.74 10.76 10.67 10.86 24,197,658 10.809 0.00%
2013-02-01 0 18.82 18.80 18.84 18.52 19.00 23,483,524 441,025,436 18.780 10.75 10.74 10.76 10.58 10.85 41,122,761 10.725 1.29%
2013-01-31 0 18.58 18.56 18.64 18.32 18.70 18,224,236 338,143,950 18.555 10.61 10.60 10.64 10.46 10.68 31,913,051 10.596 -0.21%
2013-01-30 0 18.62 18.60 18.62 18.36 18.76 18,920,617 351,440,429 18.575 10.63 10.62 10.63 10.48 10.71 33,132,506 10.607 1.20%
2013-01-29 0 18.40 18.38 18.40 18.24 18.64 17,464,745 321,452,375 18.406 10.51 10.50 10.51 10.42 10.64 30,583,081 10.511 -0.97%
2013-01-28 0 18.58 18.56 18.62 18.22 18.72 10,285,819 191,132,735 18.582 10.61 10.60 10.63 10.40 10.69 18,011,831 10.612 0.76%
2013-01-25 0 18.44 18.38 18.44 18.08 18.86 14,263,410 261,056,560 18.303 10.53 10.50 10.53 10.32 10.77 24,977,120 10.452 -1.71%
2013-01-24 0 18.76 18.76 18.80 18.42 18.98 12,399,426 232,371,885 18.741 10.71 10.71 10.74 10.52 10.84 21,713,037 10.702 0.00%
2013-01-23 0 18.76 18.72 18.76 18.64 19.00 22,628,313 425,120,646 18.787 10.71 10.69 10.71 10.64 10.85 39,625,173 10.729 -0.42%
2013-01-22 0 18.84 18.80 18.86 18.42 18.90 12,653,066 237,330,486 18.757 10.76 10.74 10.77 10.52 10.79 22,157,194 10.711 2.06%
2013-01-21 0 18.46 18.44 18.48 18.32 18.70 11,704,656 216,238,414 18.475 10.54 10.53 10.55 10.46 10.68 20,496,403 10.550 -0.22%
2013-01-18 0 18.50 18.50 18.52 18.10 18.52 25,051,483 459,857,722 18.357 10.56 10.56 10.58 10.34 10.58 43,868,464 10.483 2.89%
2013-01-17 0 17.98 17.98 18.00 17.78 18.30 11,002,282 198,090,176 18.005 10.27 10.27 10.28 10.15 10.45 19,266,453 10.282 0.22%
2013-01-16 0 17.94 17.92 17.96 17.78 18.10 18,120,864 325,147,908 17.943 10.24 10.23 10.26 10.15 10.34 31,732,033 10.247 -1.21%
2013-01-15 0 18.16 18.16 18.20 17.94 18.28 19,628,992 356,274,404 18.150 10.37 10.37 10.39 10.24 10.44 34,372,965 10.365 0.55%
2013-01-14 0 18.06 18.00 18.08 17.00 18.08 19,253,714 342,698,082 17.799 10.31 10.28 10.32 9.708 10.32 33,715,803 10.164 2.85%
2013-01-11 0 17.56 17.54 17.56 17.42 17.84 23,510,661 413,364,765 17.582 10.03 10.02 10.03 9.948 10.19 41,170,281 10.040 -0.90%
2013-01-10 0 17.72 17.68 17.72 17.40 18.00 13,592,932 241,940,039 17.799 10.12 10.10 10.12 9.936 10.28 23,803,024 10.164 0.80%
2013-01-09 0 17.58 17.54 17.60 17.30 17.70 10,397,147 182,293,219 17.533 10.04 10.02 10.05 9.879 10.11 18,206,781 10.012 1.03%
2013-01-08 0 17.40 17.42 17.44 17.28 17.98 15,091,777 264,595,468 17.532 9.936 9.948 9.959 9.868 10.27 26,427,700 10.012 -2.68%
2013-01-07 0 17.88 17.86 17.88 17.62 18.00 18,306,710 327,124,809 17.869 10.21 10.20 10.21 10.06 10.28 32,057,474 10.204 0.56%
2013-01-04 0 17.78 17.76 17.78 17.60 18.00 20,679,375 366,995,600 17.747 10.15 10.14 10.15 10.05 10.28 36,212,324 10.135 -0.78%
2013-01-03 0 17.92 17.90 17.92 17.62 17.98 25,596,866 457,016,703 17.854 10.23 10.22 10.23 10.06 10.27 44,823,502 10.196 1.24%
2013-01-02 0 17.70 17.70 17.72 17.34 17.86 28,640,468 504,249,221 17.606 10.11 10.11 10.12 9.902 10.20 50,153,252 10.054 3.51%
2012-12-31 0 17.10 17.08 17.10 16.84 17.16 7,159,512 122,231,072 17.073 9.765 9.754 9.765 9.617 9.799 12,537,254 9.7494 0.59%
2012-12-28 0 17.00 16.98 17.00 16.88 17.30 13,019,372 221,875,159 17.042 9.708 9.697 9.708 9.639 9.879 22,798,645 9.7319 0.59%
2012-12-27 0 16.90 16.86 16.88 16.64 17.06 18,082,526 306,586,096 16.955 9.651 9.628 9.639 9.502 9.742 31,664,898 9.6822 2.67%
2012-12-24 0 16.46 16.42 16.50 16.28 16.62 5,514,845 90,741,955 16.454 9.400 9.377 9.422 9.297 9.491 9,657,224 9.3963 1.23%
2012-12-21 0 16.26 16.24 16.26 16.22 16.52 15,783,326 258,065,685 16.351 9.285 9.274 9.285 9.263 9.434 27,638,694 9.3371 -1.33%
2012-12-20 0 16.48 16.44 16.48 16.40 16.88 23,747,187 392,553,237 16.531 9.411 9.388 9.411 9.365 9.639 41,584,469 9.4399 -2.14%
2012-12-19 0 16.84 16.82 16.84 16.64 16.88 9,120,799 153,287,007 16.806 9.617 9.605 9.617 9.502 9.639 15,971,727 9.5974 1.45%
2012-12-18 0 16.60 16.56 16.62 16.50 16.86 10,520,649 175,550,639 16.686 9.480 9.457 9.491 9.422 9.628 18,423,050 9.5289 0.97%
2012-12-17 0 16.44 16.42 16.44 16.42 16.80 13,390,496 222,783,172 16.637 9.388 9.377 9.388 9.377 9.594 23,448,532 9.5009 -1.32%
2012-12-14 0 16.66 16.66 16.68 16.14 16.70 16,181,639 268,201,996 16.575 9.514 9.514 9.525 9.217 9.537 28,336,193 9.4650 2.08%
2012-12-13 0 16.32 16.30 16.32 16.22 16.50 14,428,867 236,262,005 16.374 9.320 9.308 9.320 9.263 9.422 25,266,857 9.3507 -0.73%
2012-12-12 0 16.44 16.38 16.44 16.30 16.50 40,902,243 671,294,651 16.412 9.388 9.354 9.388 9.308 9.422 71,625,244 9.3723 1.73%
2012-12-11 0 16.16 16.16 16.18 16.06 16.36 22,001,347 356,483,923 16.203 9.228 9.228 9.240 9.171 9.343 38,527,272 9.2528 1.00%
2012-12-10 0 16.00 16.00 16.02 15.74 16.10 22,396,036 358,699,086 16.016 9.137 9.137 9.148 8.988 9.194 39,218,425 9.1462 1.78%
2012-12-07 0 15.72 15.68 15.70 15.60 16.04 35,818,552 568,537,273 15.873 8.977 8.954 8.966 8.909 9.160 62,723,028 9.0643 1.16%
2012-12-06 0 15.54 15.52 15.54 15.36 15.64 38,410,691 595,348,600 15.500 8.874 8.863 8.874 8.771 8.931 67,262,207 8.8512 2.37%
2012-12-05 0 15.18 15.14 15.16 14.86 15.26 39,662,112 599,779,680 15.122 8.669 8.646 8.657 8.486 8.714 69,453,611 8.6357 2.57%
2012-12-04 0 14.80 14.76 14.80 14.50 14.88 22,091,341 324,704,467 14.698 8.452 8.429 8.452 8.280 8.497 38,684,864 8.3936 0.82%
2012-12-03 0 14.68 14.64 14.66 14.50 14.98 14,210,009 209,046,498 14.711 8.383 8.360 8.372 8.280 8.554 24,883,608 8.4010 -1.08%
2012-11-30 0 14.84 14.82 14.88 14.70 14.98 25,750,323 383,186,538 14.881 8.475 8.463 8.497 8.395 8.554 45,092,226 8.4978 1.37%
2012-11-29 0 14.64 14.60 14.64 14.56 14.68 18,408,958 268,869,978 14.605 8.360 8.337 8.360 8.315 8.383 32,236,523 8.3405 1.39%
2012-11-28 0 14.44 14.42 14.44 14.28 14.46 11,935,401 171,644,594 14.381 8.246 8.235 8.246 8.155 8.258 20,900,468 8.2125 -0.55%
2012-11-27 0 14.52 14.52 14.54 14.44 14.68 17,137,648 249,206,080 14.541 8.292 8.292 8.303 8.246 8.383 30,010,291 8.3040 0.41%
2012-11-26 0 14.46 14.46 14.50 14.36 14.56 9,928,794 143,567,277 14.460 8.258 8.258 8.280 8.200 8.315 17,386,633 8.2573 -0.14%
2012-11-23 0 14.48 14.44 14.48 14.20 14.50 24,976,039 360,576,571 14.437 8.269 8.246 8.269 8.109 8.280 43,736,352 8.2443 2.12%
2012-11-22 0 14.18 14.18 14.22 14.08 14.32 12,053,584 171,131,213 14.198 8.098 8.098 8.120 8.041 8.178 21,107,422 8.1076 0.28%
2012-11-21 0 14.14 14.12 14.14 13.84 14.18 12,287,415 172,070,623 14.004 8.075 8.063 8.075 7.903 8.098 21,516,891 7.9970 1.58%
2012-11-20 0 13.92 13.92 13.94 13.90 14.12 11,991,010 167,840,081 13.997 7.949 7.949 7.961 7.938 8.063 20,997,847 7.9932 0.14%
2012-11-19 0 13.90 13.90 13.92 13.74 14.06 9,999,599 139,085,023 13.909 7.938 7.938 7.949 7.846 8.029 17,510,622 7.9429 0.43%
2012-11-16 0 13.84 13.84 13.86 13.82 14.00 10,104,613 140,165,281 13.871 7.903 7.903 7.915 7.892 7.995 17,694,516 7.9214 0.00%
2012-11-15 0 13.84 13.84 13.86 13.80 14.14 13,571,925 188,503,532 13.889 7.903 7.903 7.915 7.881 8.075 23,766,238 7.9316 -2.26%
2012-11-14 0 14.16 14.12 14.14 13.74 14.20 13,095,289 183,704,931 14.028 8.086 8.063 8.075 7.846 8.109 22,931,585 8.0110 2.46%
2012-11-13 0 13.82 13.80 13.82 13.80 14.20 16,830,121 234,503,598 13.934 7.892 7.881 7.892 7.881 8.109 29,471,771 7.9569 -1.99%
2012-11-12 0 14.10 14.08 14.14 14.06 14.32 11,089,385 156,818,367 14.141 8.052 8.041 8.075 8.029 8.178 19,418,982 8.0755 0.00%
2012-11-09 0 14.10 14.08 14.10 13.96 14.16 18,756,112 263,899,667 14.070 8.052 8.041 8.052 7.972 8.086 32,844,436 8.0348 -0.98%
2012-11-08 0 14.24 14.22 14.24 14.22 14.52 14,186,813 203,243,902 14.326 8.132 8.120 8.132 8.120 8.292 24,842,988 8.1811 -2.33%
2012-11-07 0 14.58 14.58 14.60 14.36 14.64 15,083,066 218,363,297 14.477 8.326 8.326 8.337 8.200 8.360 26,412,446 8.2674 0.14%
2012-11-06 0 14.56 14.56 14.60 14.38 14.78 8,440,499 122,455,845 14.508 8.315 8.315 8.337 8.212 8.440 14,780,432 8.2850 -0.41%
2012-11-05 0 14.62 14.60 14.62 14.56 14.78 7,555,920 110,521,876 14.627 8.349 8.337 8.349 8.315 8.440 13,231,417 8.3530 -0.41%
2012-11-02 0 14.68 14.68 14.70 14.68 14.86 22,917,329 338,161,117 14.756 8.383 8.383 8.395 8.383 8.486 40,131,278 8.4264 0.96%
2012-11-01 0 14.54 14.50 14.52 14.28 14.60 14,682,798 212,450,554 14.469 8.303 8.280 8.292 8.155 8.337 25,711,524 8.2629 0.41%
2012-10-31 0 14.48 14.44 14.48 14.22 14.50 25,027,249 359,110,609 14.349 8.269 8.246 8.269 8.120 8.280 43,826,027 8.1940 1.97%
2012-10-30 0 14.20 14.18 14.20 14.14 14.94 43,270,687 618,705,391 14.299 8.109 8.098 8.109 8.075 8.532 75,772,703 8.1653 -4.83%
2012-10-29 0 14.92 14.92 14.94 14.50 14.96 8,578,515 127,486,850 14.861 8.520 8.520 8.532 8.280 8.543 15,022,116 8.4866 1.08%
2012-10-26 0 14.76 14.72 14.76 14.60 15.08 15,891,174 235,780,684 14.837 8.429 8.406 8.429 8.337 8.612 27,827,550 8.4729 -1.20%
2012-10-25 0 14.94 14.94 14.96 14.72 14.96 14,938,214 221,674,828 14.839 8.532 8.532 8.543 8.406 8.543 26,158,791 8.4742 0.40%
2012-10-24 0 14.88 14.88 14.90 14.84 15.12 11,332,734 169,398,296 14.948 8.497 8.497 8.509 8.475 8.634 19,845,118 8.5360 -0.53%
2012-10-22 0 14.96 14.92 14.96 14.72 14.98 13,047,004 194,201,174 14.885 8.543 8.520 8.543 8.406 8.554 22,847,032 8.5001 0.40%
2012-10-19 0 14.90 14.86 14.90 14.82 15.00 19,183,101 285,555,520 14.886 8.509 8.486 8.509 8.463 8.566 33,592,150 8.5007 -0.13%
2012-10-18 0 14.92 14.92 14.94 14.48 14.96 40,304,704 596,783,949 14.807 8.520 8.520 8.532 8.269 8.543 70,578,874 8.4556 3.47%
2012-10-17 0 14.42 14.38 14.42 14.24 14.58 14,680,019 211,835,197 14.430 8.235 8.212 8.235 8.132 8.326 25,706,657 8.2405 0.70%
2012-10-16 0 14.32 14.32 14.34 14.14 14.50 18,606,532 266,332,523 14.314 8.178 8.178 8.189 8.075 8.280 32,582,502 8.1741 -0.83%
2012-10-15 0 14.44 14.44 14.46 14.32 14.54 18,787,821 271,711,836 14.462 8.246 8.246 8.258 8.178 8.303 32,899,963 8.2587 0.14%
2012-10-12 0 14.42 14.40 14.44 14.20 14.46 35,136,249 505,262,119 14.380 8.235 8.223 8.246 8.109 8.258 61,528,225 8.2119 1.55%
2012-10-11 0 14.20 14.18 14.20 13.78 14.20 32,333,370 454,888,913 14.069 8.109 8.098 8.109 7.869 8.109 56,620,013 8.0341 2.75%
2012-10-10 0 13.82 13.82 13.84 13.60 13.86 10,003,270 137,552,257 13.751 7.892 7.892 7.903 7.766 7.915 17,517,051 7.8525 0.73%
2012-10-09 0 13.72 13.72 13.74 13.64 13.90 11,141,156 153,490,059 13.777 7.835 7.835 7.846 7.789 7.938 19,509,640 7.8674 1.63%
2012-10-08 0 13.50 13.48 13.50 13.44 13.70 14,242,192 193,118,721 13.560 7.709 7.698 7.709 7.675 7.824 24,939,964 7.7433 -1.46%
2012-10-05 0 13.70 13.68 13.70 13.40 13.76 25,538,109 348,921,503 13.663 7.824 7.812 7.824 7.652 7.858 44,720,611 7.8023 2.85%
2012-10-04 0 13.32 13.30 13.32 13.20 13.40 9,832,684 130,827,615 13.305 7.607 7.595 7.607 7.538 7.652 17,218,332 7.5982 0.91%
2012-10-03 0 13.20 13.16 13.20 13.16 13.46 13,662,647 180,964,237 13.245 7.538 7.515 7.538 7.515 7.686 23,925,104 7.5638 1.07%
2012-09-28 0 13.06 13.02 13.04 12.82 13.14 18,799,876 245,569,689 13.062 7.458 7.435 7.447 7.321 7.504 32,921,073 7.4593 1.40%
2012-09-27 0 12.88 12.90 12.92 12.56 13.00 16,047,725 206,038,389 12.839 7.355 7.367 7.378 7.173 7.424 28,101,692 7.3319 1.90%
2012-09-26 0 12.64 12.62 12.64 12.52 12.66 12,060,726 151,797,623 12.586 7.218 7.207 7.218 7.150 7.230 21,119,928 7.1874 -0.78%
2012-09-25 0 12.74 12.74 12.78 12.58 13.00 18,496,621 235,770,793 12.747 7.275 7.275 7.298 7.184 7.424 32,390,033 7.2791 -1.85%
2012-09-24 0 12.98 12.94 12.98 12.82 12.98 12,782,465 164,957,237 12.905 7.412 7.390 7.412 7.321 7.412 22,383,789 7.3695 -0.31%
2012-09-21 0 13.02 12.98 13.00 12.94 13.18 29,398,113 383,639,582 13.050 7.435 7.412 7.424 7.390 7.527 51,479,989 7.4522 -0.15%
2012-09-20 0 13.04 13.02 13.04 12.96 13.10 29,431,891 383,019,313 13.014 7.447 7.435 7.447 7.401 7.481 51,539,139 7.4316 -0.15%
2012-09-19 0 13.06 13.02 13.06 12.84 13.14 24,682,173 320,794,556 12.997 7.458 7.435 7.458 7.332 7.504 43,221,754 7.4221 1.40%
2012-09-18 0 12.88 12.86 12.88 12.86 13.02 15,707,237 203,054,860 12.928 7.355 7.344 7.355 7.344 7.435 27,505,452 7.3823 -0.77%
2012-09-17 0 12.98 12.96 12.98 12.78 13.16 20,243,552 262,431,656 12.964 7.412 7.401 7.412 7.298 7.515 35,449,140 7.4030 -1.22%
2012-09-14 0 13.14 13.12 13.14 13.00 13.26 22,578,208 296,828,156 13.147 7.504 7.492 7.504 7.424 7.572 39,537,432 7.5075 3.79%
2012-09-13 0 12.66 12.64 12.66 12.60 12.86 10,826,935 137,458,366 12.696 7.230 7.218 7.230 7.195 7.344 18,959,397 7.2501 0.00%
2012-09-12 0 12.66 12.64 12.66 12.46 12.74 8,494,380 107,595,535 12.667 7.230 7.218 7.230 7.115 7.275 14,874,784 7.2334 1.28%
2012-09-11 0 12.50 12.48 12.50 12.34 12.54 12,719,178 158,012,650 12.423 7.138 7.127 7.138 7.047 7.161 22,272,965 7.0944 0.00%
2012-09-10 0 12.50 12.50 12.52 12.38 12.76 31,658,376 397,155,425 12.545 7.138 7.138 7.150 7.070 7.287 55,438,009 7.1640 -1.26%
2012-09-07 0 12.66 12.64 12.70 12.38 12.74 43,708,290 549,013,469 12.561 7.230 7.218 7.252 7.070 7.275 76,539,004 7.1730 3.43%
2012-09-06 0 12.24 12.20 12.24 12.02 12.46 93,137,988 1,125,190,552 12.081 6.990 6.967 6.990 6.864 7.115 163,096,952 6.8989 -0.81%
2012-09-05 0 12.34 12.34 12.36 12.18 12.62 34,990,561 432,170,867 12.351 7.047 7.047 7.058 6.955 7.207 61,273,106 7.0532 -3.14%
2012-09-04 0 12.74 12.72 12.74 12.66 13.14 42,664,840 545,489,102 12.785 7.275 7.264 7.275 7.230 7.504 74,711,785 7.3012 -3.04%
2012-09-03 0 13.14 13.14 13.16 13.12 13.34 26,767,827 353,976,980 13.224 7.504 7.504 7.515 7.492 7.618 46,874,010 7.5517 -1.79%
2012-08-31 0 13.38 13.36 13.38 13.28 13.48 14,436,374 193,195,074 13.383 7.641 7.629 7.641 7.584 7.698 25,280,003 7.6422 -0.15%
2012-08-30 0 13.40 13.38 13.40 13.36 13.52 21,229,980 284,915,839 13.420 7.652 7.641 7.652 7.629 7.721 37,176,507 7.6639 -1.76%
2012-08-29 0 13.64 13.64 13.68 13.60 13.80 13,066,382 178,657,295 13.673 7.789 7.789 7.812 7.766 7.881 22,880,965 7.8081 -1.30%
2012-08-28 0 13.82 13.82 13.86 13.70 13.92 9,891,207 137,166,939 13.868 7.892 7.892 7.915 7.824 7.949 17,320,813 7.9192 0.00%
2012-08-27 0 13.82 13.80 13.82 13.74 14.10 8,140,959 112,662,047 13.839 7.892 7.881 7.892 7.846 8.052 14,255,897 7.9028 -0.58%
2012-08-24 0 13.90 13.90 13.92 13.76 14.02 7,341,239 102,336,808 13.940 7.938 7.938 7.949 7.858 8.006 12,855,482 7.9606 -0.86%
2012-08-23 0 14.02 13.98 14.02 13.98 14.18 17,040,607 239,900,496 14.078 8.006 7.983 8.006 7.983 8.098 29,840,360 8.0395 0.72%
2012-08-22 0 13.92 13.90 13.92 13.62 13.92 12,997,583 179,285,476 13.794 7.949 7.938 7.949 7.778 7.949 22,760,489 7.8770 -0.29%
2012-08-21 0 13.96 13.96 14.00 13.86 14.08 10,601,907 148,123,815 13.971 7.972 7.972 7.995 7.915 8.041 18,565,343 7.9785 -0.14%
2012-08-20 0 13.98 13.96 13.98 13.88 14.28 15,124,671 211,434,108 13.979 7.983 7.972 7.983 7.926 8.155 26,485,302 7.9831 -1.41%
2012-08-17 0 14.18 14.16 14.20 14.06 14.26 14,013,661 197,972,628 14.127 8.098 8.086 8.109 8.029 8.143 24,539,776 8.0674 0.28%
2012-08-16 0 14.14 14.12 14.14 14.10 14.46 13,461,519 191,185,847 14.202 8.075 8.063 8.075 8.052 8.258 23,572,903 8.1104 -1.81%
2012-08-15 0 14.40 14.38 14.40 14.28 14.58 9,271,484 133,235,034 14.370 8.223 8.212 8.223 8.155 8.326 16,235,596 8.2064 -1.23%
2012-08-14 0 14.58 14.56 14.58 14.38 14.62 9,396,974 136,349,537 14.510 8.326 8.315 8.326 8.212 8.349 16,455,346 8.2860 0.97%
2012-08-13 0 14.44 14.42 14.46 14.26 14.68 7,980,694 115,146,841 14.428 8.246 8.235 8.258 8.143 8.383 13,975,252 8.2393 -0.14%
2012-08-10 0 14.46 14.46 14.50 14.36 14.56 9,492,098 137,151,562 14.449 8.258 8.258 8.280 8.200 8.315 16,621,921 8.2512 -0.41%
2012-08-09 0 14.52 14.50 14.52 14.28 14.54 15,305,226 221,683,148 14.484 8.292 8.280 8.292 8.155 8.303 26,801,478 8.2713 1.68%
2012-08-08 0 14.28 14.24 14.30 14.18 14.48 4,831,298 69,105,624 14.304 8.155 8.132 8.166 8.098 8.269 8,460,243 8.1683 0.00%
2012-08-07 0 14.28 14.24 14.28 14.16 14.36 9,732,886 138,710,863 14.252 8.155 8.132 8.155 8.086 8.200 17,043,572 8.1386 0.28%
2012-08-06 0 14.24 14.24 14.28 14.22 14.40 9,867,947 140,864,290 14.275 8.132 8.132 8.155 8.120 8.223 17,280,082 8.1518 0.56%
2012-08-03 0 14.16 14.14 14.16 13.90 14.18 15,721,831 220,758,225 14.042 8.086 8.075 8.086 7.938 8.098 27,531,008 8.0185 -0.56%
2012-08-02 0 14.24 14.24 14.26 14.14 14.44 8,267,799 117,938,221 14.265 8.132 8.132 8.143 8.075 8.246 14,478,011 8.1460 -0.97%
2012-08-01 0 14.38 14.36 14.38 14.06 14.44 12,998,536 186,602,133 14.356 8.212 8.200 8.212 8.029 8.246 22,762,158 8.1979 0.42%
2012-07-31 0 14.32 14.30 14.34 14.04 14.40 13,861,663 197,965,067 14.282 8.178 8.166 8.189 8.018 8.223 24,273,608 8.1556 1.42%
2012-07-30 0 14.12 14.10 14.12 14.00 14.26 16,842,585 237,674,341 14.112 8.063 8.052 8.063 7.995 8.143 29,493,597 8.0585 1.44%
2012-07-27 0 13.92 13.86 13.92 13.78 14.08 16,597,439 231,694,985 13.960 7.949 7.915 7.949 7.869 8.041 29,064,314 7.9718 2.50%
2012-07-26 0 13.58 13.54 13.58 13.46 13.70 11,814,433 160,624,927 13.596 7.755 7.732 7.755 7.686 7.824 20,688,637 7.7639 -0.88%
2012-07-25 0 13.70 13.64 13.70 13.40 13.74 20,862,551 283,748,250 13.601 7.824 7.789 7.824 7.652 7.846 36,533,090 7.7669 0.74%
2012-07-24 0 13.60 13.56 13.60 13.40 13.74 10,592,317 143,521,563 13.550 7.766 7.744 7.766 7.652 7.846 18,548,550 7.7376 0.15%
2012-07-23 0 13.58 13.56 13.60 13.52 13.88 19,053,550 259,170,786 13.602 7.755 7.744 7.766 7.721 7.926 33,365,289 7.7677 -3.55%
2012-07-20 0 14.08 14.08 14.10 13.86 14.10 12,639,926 176,971,958 14.001 8.041 8.041 8.052 7.915 8.052 22,134,184 7.9954 1.00%
2012-07-19 0 13.94 13.92 13.94 13.66 14.08 21,303,451 296,799,187 13.932 7.961 7.949 7.961 7.801 8.041 37,305,164 7.9560 3.11%
2012-07-18 0 13.52 13.50 13.52 13.36 13.66 10,408,101 140,649,541 13.514 7.721 7.709 7.721 7.629 7.801 18,225,963 7.7170 -0.88%
2012-07-17 0 13.64 13.64 13.66 13.36 13.74 13,393,350 182,577,202 13.632 7.789 7.789 7.801 7.629 7.846 23,453,530 7.7846 2.10%
2012-07-16 0 13.36 13.34 13.36 13.34 13.60 8,955,512 120,293,568 13.432 7.629 7.618 7.629 7.618 7.766 15,682,288 7.6707 -0.15%
2012-07-13 0 13.38 13.36 13.38 13.34 13.68 11,509,709 154,981,814 13.465 7.641 7.629 7.641 7.618 7.812 20,155,025 7.6895 0.00%
2012-07-12 0 13.38 13.38 13.40 13.22 13.62 18,205,010 242,298,312 13.309 7.641 7.641 7.652 7.549 7.778 31,879,383 7.6005 -2.34%
2012-07-11 0 13.70 13.68 13.70 13.50 13.78 20,390,252 278,598,343 13.663 7.824 7.812 7.824 7.709 7.869 35,706,032 7.8026 -1.72%
2012-07-10 0 13.94 13.94 13.96 13.88 14.10 22,317,731 311,183,691 13.943 7.961 7.961 7.972 7.926 8.052 39,081,303 7.9625 -1.27%
2012-07-09 0 14.12 14.10 14.12 14.08 14.42 36,739,712 521,917,129 14.206 8.063 8.052 8.063 8.041 8.235 64,336,101 8.1124 -2.75%
2012-07-06 0 14.52 14.52 14.54 14.34 14.56 36,295,738 524,058,740 14.439 8.292 8.292 8.303 8.189 8.315 63,558,644 8.2453 -2.55%
2012-07-05 0 14.90 14.90 14.92 14.60 14.98 20,372,724 301,979,083 14.823 8.509 8.509 8.520 8.337 8.554 35,675,338 8.4646 1.22%
2012-07-04 0 14.72 14.70 14.72 14.58 15.00 16,760,429 246,372,333 14.700 8.406 8.395 8.406 8.326 8.566 29,349,731 8.3944 -0.14%
2012-07-03 0 14.74 14.72 14.74 14.42 14.80 22,393,572 329,397,982 14.710 8.417 8.406 8.417 8.235 8.452 39,214,110 8.4000 1.94%
2012-06-29 0 14.46 14.48 14.50 14.16 14.56 19,908,541 287,319,781 14.432 8.258 8.269 8.280 8.086 8.315 34,862,492 8.2415 2.26%
2012-06-28 0 14.14 14.12 14.14 14.10 14.40 14,205,020 201,408,426 14.179 8.075 8.063 8.075 8.052 8.223 24,874,871 8.0969 -0.56%
2012-06-27 0 14.22 14.22 14.26 14.00 14.30 16,031,652 227,705,455 14.204 8.120 8.120 8.143 7.995 8.166 28,073,546 8.1110 0.42%
2012-06-26 0 14.16 14.16 14.18 14.06 14.28 10,544,397 149,284,414 14.158 8.086 8.086 8.098 8.029 8.155 18,464,636 8.0849 0.85%
2012-06-25 0 14.04 14.04 14.06 14.00 14.38 11,563,561 163,782,724 14.164 8.018 8.018 8.029 7.995 8.212 20,249,327 8.0883 -1.54%
2012-06-22 0 14.26 14.22 14.24 14.20 14.44 15,533,095 222,106,446 14.299 8.143 8.120 8.132 8.109 8.246 27,200,506 8.1655 -2.46%
2012-06-21 0 14.62 14.62 14.68 14.58 14.88 13,983,998 205,373,534 14.686 8.349 8.349 8.383 8.326 8.497 24,487,832 8.3868 -1.62%
2012-06-20 0 14.86 14.84 14.88 14.76 14.98 10,061,929 149,306,995 14.839 8.486 8.475 8.497 8.429 8.554 17,619,770 8.4738 0.00%
2012-06-19 0 14.86 14.84 14.86 14.72 15.12 14,246,576 211,668,102 14.858 8.486 8.475 8.486 8.406 8.634 24,947,641 8.4845 -0.93%
2012-06-18 0 15.00 15.00 15.02 14.98 15.20 18,406,444 277,258,801 15.063 8.566 8.566 8.577 8.554 8.680 32,232,121 8.6019 1.63%
2012-06-15 0 14.76 14.72 14.76 14.40 14.86 15,354,425 226,268,428 14.736 8.429 8.406 8.429 8.223 8.486 26,887,632 8.4153 2.36%
2012-06-14 0 14.42 14.40 14.44 14.36 14.56 9,780,271 141,407,356 14.458 8.235 8.223 8.246 8.200 8.315 17,126,550 8.2566 -0.28%
2012-06-13 0 14.46 14.44 14.46 14.20 14.48 15,643,606 224,283,144 14.337 8.258 8.246 8.258 8.109 8.269 27,394,026 8.1873 1.26%
2012-06-12 0 14.28 14.24 14.30 14.10 14.32 16,507,458 234,584,248 14.211 8.155 8.132 8.166 8.052 8.178 28,906,745 8.1152 0.42%
2012-06-11 0 14.22 14.22 14.24 14.22 14.50 11,859,762 169,526,344 14.294 8.120 8.120 8.132 8.120 8.280 20,768,014 8.1629 0.99%
2012-06-08 0 14.08 14.04 14.10 13.98 14.76 33,308,742 470,563,761 14.127 8.041 8.018 8.052 7.983 8.429 58,328,018 8.0675 -3.83%
2012-06-07 0 14.64 14.64 14.68 14.56 14.84 9,135,056 134,267,119 14.698 8.360 8.360 8.383 8.315 8.475 15,996,693 8.3934 0.97%
2012-06-06 0 14.50 14.50 14.52 14.32 14.60 10,620,731 153,510,742 14.454 8.280 8.280 8.292 8.178 8.337 18,598,307 8.2540 1.26%
2012-06-05 0 14.32 14.32 14.34 14.26 14.64 11,824,192 170,203,877 14.395 8.178 8.178 8.189 8.143 8.360 20,705,726 8.2201 -0.42%
2012-06-04 0 14.38 14.34 14.38 14.18 14.50 20,404,826 292,711,299 14.345 8.212 8.189 8.212 8.098 8.280 35,731,553 8.1920 -1.51%
2012-06-01 0 14.60 14.60 14.64 14.30 14.76 17,808,941 260,165,755 14.609 8.337 8.337 8.360 8.166 8.429 31,185,814 8.3424 0.94%
2012-05-31 0 14.98 14.92 15.02 14.60 15.04 15,374,521 228,172,170 14.841 8.260 8.227 8.282 8.051 8.293 27,882,211 8.1834 0.94%
2012-05-30 0 14.84 14.82 14.84 14.64 15.00 14,291,237 212,160,743 14.846 8.183 8.172 8.183 8.073 8.271 25,917,639 8.1860 -0.93%
2012-05-29 0 14.98 14.94 14.98 14.58 15.00 13,570,531 201,665,652 14.861 8.260 8.238 8.260 8.040 8.271 24,610,614 8.1943 2.32%
2012-05-28 0 14.64 14.62 14.64 14.34 14.74 10,070,351 147,151,162 14.612 8.073 8.062 8.073 7.907 8.128 18,262,920 8.0574 1.39%
2012-05-25 0 14.44 14.44 14.46 14.28 14.64 18,263,654 262,790,976 14.389 7.962 7.962 7.973 7.874 8.073 33,121,750 7.9341 -1.37%
2012-05-24 0 14.64 14.62 14.64 14.54 14.80 21,455,819 314,573,172 14.661 8.073 8.062 8.073 8.017 8.161 38,910,849 8.0845 -0.81%
2012-05-23 0 14.76 14.74 14.76 14.52 14.88 24,279,804 357,183,734 14.711 8.139 8.128 8.139 8.006 8.205 44,032,241 8.1119 -1.20%
2012-05-22 0 14.94 14.94 14.96 14.64 15.06 26,649,799 396,625,834 14.883 8.238 8.238 8.249 8.073 8.304 48,330,306 8.2066 2.75%
2012-05-21 0 14.54 14.52 14.56 14.22 14.64 29,599,923 427,409,883 14.440 8.017 8.006 8.029 7.841 8.073 53,680,455 7.9621 1.39%
2012-05-18 0 14.34 14.30 14.32 14.12 14.46 26,869,394 385,205,343 14.336 7.907 7.885 7.896 7.786 7.973 48,728,549 7.9051 -1.51%
2012-05-17 0 14.56 14.54 14.56 14.52 14.94 12,424,371 183,250,235 14.749 8.029 8.017 8.029 8.006 8.238 22,532,014 8.1329 -0.82%
2012-05-16 0 14.68 14.66 14.68 14.60 15.00 20,488,693 302,858,995 14.782 8.095 8.084 8.095 8.051 8.271 37,156,933 8.1508 -3.42%
2012-05-15 0 15.20 15.18 15.20 15.06 15.28 13,443,395 203,972,765 15.173 8.381 8.370 8.381 8.304 8.426 24,380,049 8.3664 0.26%
2012-05-14 0 15.16 15.14 15.16 15.12 15.58 19,168,088 293,206,490 15.297 8.359 8.348 8.359 8.337 8.591 34,761,972 8.4347 -0.92%
2012-05-11 0 15.30 15.26 15.30 15.26 15.52 14,230,948 218,653,798 15.365 8.437 8.415 8.437 8.415 8.558 25,808,302 8.4722 -2.17%
2012-05-10 0 15.64 15.62 15.64 15.54 16.04 14,305,484 224,412,365 15.687 8.624 8.613 8.624 8.569 8.845 25,943,476 8.6501 -1.01%
2012-05-09 0 15.80 15.74 15.80 15.66 15.96 12,854,862 202,900,239 15.784 8.712 8.679 8.712 8.635 8.800 23,312,724 8.7034 -1.25%
2012-05-08 0 16.00 15.98 16.00 15.90 16.28 8,135,721 130,379,193 16.026 8.823 8.812 8.823 8.767 8.977 14,754,403 8.8366 -0.12%
2012-05-07 0 16.02 15.96 15.98 15.92 16.18 17,503,689 280,330,081 16.016 8.834 8.800 8.812 8.778 8.922 31,743,528 8.8311 -2.67%
2012-05-04 0 16.46 16.46 16.48 16.20 16.64 9,186,516 151,415,807 16.482 9.076 9.076 9.087 8.933 9.175 16,660,055 9.0886 -0.24%
2012-05-03 0 16.50 16.46 16.48 16.36 16.84 17,602,025 290,548,864 16.507 9.098 9.076 9.087 9.021 9.286 31,921,864 9.1019 -2.60%
2012-05-02 0 16.94 16.90 16.96 16.86 17.02 14,823,590 251,359,799 16.957 9.341 9.319 9.352 9.297 9.385 26,883,079 9.3501 0.59%
2012-04-30 0 16.84 16.80 16.84 16.68 16.88 16,789,927 281,881,916 16.789 9.286 9.264 9.286 9.198 9.308 30,449,097 9.2575 2.56%
2012-04-27 0 16.42 16.40 16.42 16.28 16.70 13,240,894 218,312,069 16.488 9.054 9.043 9.054 8.977 9.209 24,012,806 9.0915 -0.73%
2012-04-26 0 16.54 16.48 16.52 16.28 16.60 9,433,713 155,341,295 16.467 9.120 9.087 9.109 8.977 9.153 17,108,356 9.0798 1.85%
2012-04-25 0 16.24 16.22 16.24 16.16 16.40 8,073,774 131,537,046 16.292 8.955 8.944 8.955 8.911 9.043 14,642,060 8.9835 1.00%
2012-04-24 0 16.08 16.06 16.08 15.98 16.36 10,114,874 163,146,653 16.129 8.867 8.856 8.867 8.812 9.021 18,343,664 8.8939 -0.86%
2012-04-23 0 16.22 16.26 16.28 16.18 16.52 9,305,610 151,824,581 16.315 8.944 8.966 8.977 8.922 9.109 16,876,036 8.9965 -2.17%
2012-04-20 0 16.58 16.58 16.60 16.30 16.62 8,468,603 139,534,443 16.477 9.142 9.142 9.153 8.988 9.164 15,358,096 9.0854 0.48%
2012-04-19 0 16.50 16.50 16.52 16.24 16.60 16,466,461 272,254,475 16.534 9.098 9.098 9.109 8.955 9.153 29,862,480 9.1169 0.49%
2012-04-18 0 16.42 16.42 16.44 16.20 16.58 12,929,934 211,918,074 16.390 9.054 9.054 9.065 8.933 9.142 23,448,870 9.0375 0.86%
2012-04-17 0 16.28 16.26 16.28 15.94 16.54 12,601,202 203,361,611 16.138 8.977 8.966 8.977 8.789 9.120 22,852,703 8.8988 -0.49%
2012-04-16 0 16.36 16.34 16.36 16.14 16.38 8,989,130 146,060,056 16.249 9.021 9.010 9.021 8.900 9.032 16,302,089 8.9596 -0.24%
2012-04-13 0 16.40 16.42 16.44 16.04 16.50 25,411,670 415,623,623 16.356 9.043 9.054 9.065 8.845 9.098 46,084,918 9.0186 3.54%
2012-04-12 0 15.84 15.80 15.82 15.48 15.92 17,175,993 270,332,853 15.739 8.734 8.712 8.723 8.536 8.778 31,149,241 8.6786 1.67%
2012-04-11 0 15.58 15.52 15.56 15.22 15.60 15,778,971 243,762,406 15.449 8.591 8.558 8.580 8.392 8.602 28,615,694 8.5185 0.00%
2012-04-10 0 15.58 15.54 15.56 15.42 15.80 14,195,273 221,403,419 15.597 8.591 8.569 8.580 8.503 8.712 25,743,605 8.6003 -2.01%
2012-04-05 0 15.90 15.84 15.86 15.50 16.18 22,633,443 360,565,773 15.931 8.767 8.734 8.745 8.547 8.922 41,046,510 8.7843 -0.75%
2012-04-03 0 16.02 16.00 16.02 15.78 16.10 14,181,482 226,391,419 15.964 8.834 8.823 8.834 8.701 8.878 25,718,594 8.8026 1.52%
2012-04-02 0 15.78 15.78 15.82 15.62 16.04 11,210,656 177,015,552 15.790 8.701 8.701 8.723 8.613 8.845 20,330,901 8.7067 -0.63%
2012-03-30 0 15.88 15.82 15.90 15.36 15.92 24,550,436 385,724,318 15.712 8.756 8.723 8.767 8.470 8.778 44,523,041 8.6635 3.12%
2012-03-29 0 15.40 15.38 15.44 15.10 15.48 22,264,161 340,945,790 15.314 8.492 8.481 8.514 8.326 8.536 40,376,804 8.4441 0.26%
2012-03-28 0 15.36 15.32 15.36 15.14 15.44 11,884,112 181,456,661 15.269 8.470 8.448 8.470 8.348 8.514 21,552,236 8.4194 -0.26%
2012-03-27 0 15.40 15.40 15.42 15.32 15.60 13,823,531 213,552,157 15.449 8.492 8.492 8.503 8.448 8.602 25,069,438 8.5184 1.99%
2012-03-26 0 15.10 15.08 15.10 14.98 15.40 27,454,397 413,925,042 15.077 8.326 8.315 8.326 8.260 8.492 49,789,472 8.3135 -2.20%
2012-03-23 0 15.44 15.44 15.46 15.26 15.50 17,034,157 261,913,316 15.376 8.514 8.514 8.525 8.415 8.547 30,892,016 8.4783 -0.90%
2012-03-22 0 15.58 15.56 15.58 15.46 15.78 12,459,958 194,393,426 15.602 8.591 8.580 8.591 8.525 8.701 22,596,553 8.6028 0.65%
2012-03-21 0 15.48 15.46 15.50 15.30 15.80 32,802,641 507,271,931 15.464 8.536 8.525 8.547 8.437 8.712 59,488,692 8.5272 -1.40%
2012-03-20 0 15.70 15.68 15.72 15.42 16.16 35,416,516 557,076,981 15.729 8.657 8.646 8.668 8.503 8.911 64,229,042 8.6733 -2.36%
2012-03-19 0 16.08 16.06 16.08 16.04 16.60 30,060,693 486,303,866 16.177 8.867 8.856 8.867 8.845 9.153 54,516,077 8.9204 -3.60%
2012-03-16 0 16.68 16.64 16.70 16.56 16.76 17,804,578 297,004,144 16.681 9.198 9.175 9.209 9.131 9.242 32,289,201 9.1983 -0.71%
2012-03-15 0 16.80 16.76 16.84 16.62 17.02 13,524,904 226,501,924 16.747 9.264 9.242 9.286 9.164 9.385 24,527,868 9.2345 -0.94%
2012-03-14 0 16.96 16.96 16.98 16.88 17.26 22,002,996 374,651,182 17.027 9.352 9.352 9.363 9.308 9.517 39,903,173 9.3890 0.24%
2012-03-13 0 16.92 16.92 16.94 16.80 17.00 17,011,349 287,934,799 16.926 9.330 9.330 9.341 9.264 9.374 30,850,653 9.3332 1.93%
2012-03-12 0 16.60 16.58 16.60 16.40 16.74 11,150,611 184,897,624 16.582 9.153 9.142 9.153 9.043 9.231 20,222,008 9.1434 0.12%
2012-03-09 0 16.58 16.58 16.64 16.52 16.78 19,647,782 326,268,138 16.606 9.142 9.142 9.175 9.109 9.253 35,631,913 9.1566 0.12%
2012-03-08 0 16.56 16.50 16.58 16.38 16.58 17,757,966 292,165,924 16.453 9.131 9.098 9.142 9.032 9.142 32,204,668 9.0722 1.22%
2012-03-07 0 16.36 16.34 16.36 16.22 16.62 15,167,018 249,145,419 16.427 9.021 9.010 9.021 8.944 9.164 27,505,897 9.0579 -0.85%
2012-03-06 0 16.50 16.50 16.52 16.32 16.98 22,994,018 381,441,549 16.589 9.098 9.098 9.109 8.999 9.363 41,700,424 9.1472 -2.83%
2012-03-05 0 16.98 16.94 16.98 16.80 17.48 19,066,135 324,971,522 17.044 9.363 9.341 9.363 9.264 9.639 34,577,077 9.3985 -2.86%
2012-03-02 0 17.48 17.48 17.52 17.30 17.66 13,473,814 234,916,251 17.435 9.639 9.639 9.661 9.539 9.738 24,435,214 9.6138 0.81%
2012-03-01 0 17.34 17.30 17.32 17.24 17.80 18,021,867 315,191,165 17.489 9.561 9.539 9.550 9.506 9.815 32,683,261 9.6438 -2.58%
2012-02-29 0 17.80 17.72 17.80 17.64 18.00 18,237,511 324,168,809 17.775 9.815 9.771 9.815 9.727 9.925 33,074,339 9.8012 -0.56%
2012-02-28 0 17.90 17.90 17.92 17.40 17.94 14,884,127 264,225,004 17.752 9.870 9.870 9.881 9.595 9.892 26,992,865 9.7887 2.64%
2012-02-27 0 17.44 17.40 17.44 17.28 17.84 10,263,376 179,425,287 17.482 9.617 9.595 9.617 9.528 9.837 18,612,977 9.6398 -0.80%
2012-02-24 0 17.58 17.50 17.60 17.40 17.70 10,415,547 182,507,656 17.523 9.694 9.650 9.705 9.595 9.760 18,888,945 9.6621 -0.23%
2012-02-23 0 17.62 17.60 17.62 17.54 17.82 10,545,301 186,317,133 17.668 9.716 9.705 9.716 9.672 9.826 19,124,258 9.7425 -1.67%
2012-02-22 0 17.92 17.86 17.92 17.30 17.98 14,371,680 255,656,091 17.789 9.881 9.848 9.881 9.539 9.914 26,063,525 9.8090 2.17%
2012-02-21 0 17.54 17.50 17.56 17.34 17.74 22,137,017 387,010,315 17.483 9.672 9.650 9.683 9.561 9.782 40,146,224 9.6400 -0.79%
2012-02-20 0 17.68 17.66 17.68 17.58 18.10 12,091,792 215,840,585 17.850 9.749 9.738 9.749 9.694 9.981 21,928,871 9.8428 -0.34%
2012-02-17 0 17.74 17.76 17.78 17.54 17.86 10,936,758 193,072,828 17.654 9.782 9.793 9.804 9.672 9.848 19,834,178 9.7343 0.91%
2012-02-16 0 17.58 17.54 17.60 17.20 17.60 14,760,128 257,800,278 17.466 9.694 9.672 9.705 9.484 9.705 26,767,988 9.6309 -0.11%
2012-02-15 0 17.60 17.60 17.62 17.20 17.66 23,645,212 413,789,757 17.500 9.705 9.705 9.716 9.484 9.738 42,881,387 9.6496 2.21%
2012-02-14 0 17.22 17.22 17.24 17.04 17.38 18,015,669 310,096,544 17.213 9.495 9.495 9.506 9.396 9.583 32,672,021 9.4912 -1.03%
2012-02-13 0 17.40 17.40 17.44 17.18 17.76 19,594,059 342,331,623 17.471 9.595 9.595 9.617 9.473 9.793 35,534,484 9.6338 0.81%
2012-02-10 0 17.26 17.26 17.30 17.20 18.14 24,309,465 426,561,619 17.547 9.517 9.517 9.539 9.484 10.00 44,086,032 9.6757 -4.32%
2012-02-09 0 18.04 18.04 18.06 17.74 18.30 19,297,563 348,689,096 18.069 9.947 9.947 9.958 9.782 10.09 34,996,779 9.9635 -0.66%
2012-02-08 0 18.16 18.16 18.20 17.82 18.20 9,521,165 172,167,651 18.083 10.01 10.01 10.04 9.826 10.04 17,266,953 9.9709 1.91%
2012-02-07 0 17.82 17.80 17.82 17.74 18.30 13,136,364 235,678,722 17.941 9.826 9.815 9.826 9.782 10.09 23,823,238 9.8928 -2.09%
2012-02-06 0 18.20 18.22 18.24 17.98 18.30 19,267,673 349,963,670 18.163 10.04 10.05 10.06 9.914 10.09 34,942,572 10.015 0.89%
2012-02-03 0 18.04 18.04 18.06 17.78 18.06 18,887,557 339,083,246 17.953 9.947 9.947 9.958 9.804 9.958 34,253,219 9.8993 0.33%
2012-02-02 0 17.98 17.96 18.00 17.48 18.00 19,843,626 352,996,213 17.789 9.914 9.903 9.925 9.639 9.925 35,987,083 9.8090 4.66%
2012-02-01 0 17.18 17.18 17.20 17.10 17.60 12,543,667 218,307,255 17.404 9.473 9.473 9.484 9.429 9.705 22,748,362 9.5966 0.35%
2012-01-31 0 17.12 17.08 17.12 16.68 17.40 26,917,717 458,210,089 17.023 9.440 9.418 9.440 9.198 9.595 48,816,184 9.3864 0.59%
2012-01-30 0 17.02 17.02 17.04 16.78 17.70 22,118,665 381,264,646 17.237 9.385 9.385 9.396 9.253 9.760 40,112,942 9.5048 -4.60%
2012-01-27 0 17.84 17.80 17.86 17.68 17.94 10,430,041 186,322,486 17.864 9.837 9.815 9.848 9.749 9.892 18,915,230 9.8504 0.00%
2012-01-26 0 17.84 17.84 17.86 17.70 17.96 12,744,528 227,263,893 17.832 9.837 9.837 9.848 9.760 9.903 23,112,630 9.8329 2.18%
2012-01-20 0 17.46 17.46 17.50 17.34 17.88 13,320,009 232,982,385 17.491 9.628 9.628 9.650 9.561 9.859 24,156,284 9.6448 -0.80%
2012-01-19 0 17.60 17.54 17.60 17.40 17.94 19,311,501 342,171,668 17.719 9.705 9.672 9.705 9.595 9.892 35,022,056 9.7702 -0.11%
2012-01-18 0 17.62 17.58 17.66 17.22 17.66 13,488,232 234,728,413 17.403 9.716 9.694 9.738 9.495 9.738 24,461,362 9.5959 1.03%
2012-01-17 0 17.44 17.40 17.44 16.98 17.58 18,166,327 315,084,561 17.344 9.617 9.595 9.617 9.363 9.694 32,945,245 9.5639 3.32%
2012-01-16 0 16.88 16.80 16.88 16.70 17.04 11,698,014 197,723,363 16.902 9.308 9.264 9.308 9.209 9.396 21,214,742 9.3201 -0.35%
2012-01-13 0 16.94 16.90 16.94 16.66 17.04 14,272,417 240,468,604 16.849 9.341 9.319 9.341 9.186 9.396 25,883,508 9.2904 1.19%
2012-01-12 0 16.74 16.70 16.76 16.42 16.94 12,205,501 203,812,624 16.698 9.231 9.209 9.242 9.054 9.341 22,135,086 9.2077 0.24%
2012-01-11 0 16.70 16.66 16.70 16.36 16.80 17,802,045 297,236,468 16.697 9.209 9.186 9.209 9.021 9.264 32,284,607 9.2068 0.97%
2012-01-10 0 16.54 16.54 16.58 16.10 16.70 23,483,506 385,377,157 16.411 9.120 9.120 9.142 8.878 9.209 42,588,127 9.0489 2.73%
2012-01-09 0 16.10 16.12 16.16 15.12 16.24 18,379,116 288,823,767 15.715 8.878 8.889 8.911 8.337 8.955 33,331,145 8.6653 4.01%
2012-01-06 0 15.48 15.46 15.48 15.40 15.72 12,406,460 192,293,914 15.500 8.536 8.525 8.536 8.492 8.668 22,499,532 8.5466 -2.40%
2012-01-05 0 15.86 15.92 15.94 15.54 16.08 10,002,913 158,629,038 15.858 8.745 8.778 8.789 8.569 8.867 18,140,619 8.7444 0.38%
2012-01-04 0 15.80 15.80 15.84 15.70 16.30 11,779,572 187,459,855 15.914 8.712 8.712 8.734 8.657 8.988 21,362,650 8.7751 -2.35%
2012-01-03 0 16.18 16.18 16.20 16.02 16.38 11,748,107 190,788,894 16.240 8.922 8.922 8.933 8.834 9.032 21,305,587 8.9549 3.06%
2011-12-30 0 15.70 15.68 15.70 15.64 15.92 4,982,193 78,612,407 15.779 8.657 8.646 8.657 8.624 8.778 9,035,374 8.7005 -0.25%
2011-12-29 0 15.74 15.76 15.78 15.40 15.90 14,915,696 234,334,398 15.711 8.679 8.690 8.701 8.492 8.767 27,050,116 8.6630 -0.88%
2011-12-28 0 15.88 15.86 15.96 15.76 16.20 9,950,718 158,803,922 15.959 8.756 8.745 8.800 8.690 8.933 18,045,961 8.8000 -1.73%
2011-12-23 0 16.16 16.12 16.14 15.90 16.24 15,623,779 252,353,468 16.152 8.911 8.889 8.900 8.767 8.955 28,334,248 8.9063 2.28%
2011-12-22 0 15.80 15.76 15.82 15.40 15.88 6,529,437 102,556,648 15.707 8.712 8.690 8.723 8.492 8.756 11,841,353 8.6609 0.51%
2011-12-21 0 15.72 15.72 15.74 15.68 16.00 13,725,336 217,110,756 15.818 8.668 8.668 8.679 8.646 8.823 24,891,358 8.7223 1.29%
2011-12-20 0 15.52 15.46 15.54 15.32 15.66 8,566,778 132,773,398 15.499 8.558 8.525 8.569 8.448 8.635 15,536,140 8.5461 1.04%
2011-12-19 0 15.36 15.36 15.38 15.00 15.44 19,473,886 296,818,744 15.242 8.470 8.470 8.481 8.271 8.514 35,316,547 8.4045 -0.13%
2011-12-16 0 15.38 15.40 15.44 14.78 15.68 23,548,602 361,584,721 15.355 8.481 8.492 8.514 8.150 8.646 42,706,181 8.4668 2.67%
2011-12-15 0 14.98 14.92 14.96 14.74 15.18 18,546,037 276,564,325 14.912 8.260 8.227 8.249 8.128 8.370 33,633,861 8.2228 -1.83%
2011-12-14 0 15.26 15.24 15.26 15.18 15.50 9,850,965 150,787,469 15.307 8.415 8.403 8.415 8.370 8.547 17,865,056 8.4404 0.13%
2011-12-13 0 15.24 15.24 15.26 15.10 15.44 9,964,280 152,016,594 15.256 8.403 8.403 8.415 8.326 8.514 18,070,557 8.4124 -1.80%
2011-12-12 0 15.52 15.54 15.56 15.44 16.18 13,962,226 220,436,465 15.788 8.558 8.569 8.580 8.514 8.922 25,320,966 8.7057 -0.64%
2011-12-09 0 15.62 15.62 15.64 15.32 15.74 14,446,308 224,490,511 15.540 8.613 8.613 8.624 8.448 8.679 26,198,865 8.5687 -3.10%
2011-12-08 0 16.12 16.12 16.14 15.68 16.16 10,354,211 165,064,364 15.942 8.889 8.889 8.900 8.646 8.911 18,777,710 8.7904 -0.25%
2011-12-07 0 16.16 16.16 16.18 15.66 16.28 17,839,670 288,088,768 16.149 8.911 8.911 8.922 8.635 8.977 32,352,841 8.9046 2.80%
2011-12-06 0 15.72 15.68 15.72 15.38 15.78 17,989,455 279,661,182 15.546 8.668 8.646 8.668 8.481 8.701 32,624,481 8.5721 -1.26%
2011-12-05 0 15.92 15.90 15.94 15.78 16.22 14,565,715 232,739,352 15.979 8.778 8.767 8.789 8.701 8.944 26,415,414 8.8107 -1.49%
2011-12-02 0 16.16 16.10 16.16 15.58 16.48 23,335,920 371,433,194 15.917 8.911 8.878 8.911 8.591 9.087 42,320,475 8.7767 2.02%
2011-12-01 0 15.84 15.80 15.84 14.92 15.90 64,354,820 999,723,274 15.535 8.734 8.712 8.734 8.227 8.767 116,709,629 8.5659 14.12%
2011-11-30 0 13.88 13.88 13.94 13.60 14.24 25,238,533 348,882,365 13.823 7.654 7.654 7.687 7.499 7.852 45,770,928 7.6224 -3.48%
2011-11-29 0 14.38 14.38 14.40 14.08 14.64 15,060,749 216,626,408 14.384 7.929 7.929 7.940 7.764 8.073 27,313,174 7.9312 2.28%
2011-11-28 0 14.06 14.00 14.06 13.82 14.20 10,677,952 149,792,909 14.028 7.753 7.720 7.753 7.620 7.830 19,364,825 7.7353 2.93%
2011-11-25 0 13.66 13.62 13.64 13.58 13.90 7,518,864 103,051,698 13.706 7.532 7.510 7.521 7.488 7.665 13,635,713 7.5575 -2.57%
2011-11-24 0 14.02 14.02 14.04 13.46 14.16 12,967,152 180,075,344 13.887 7.731 7.731 7.742 7.422 7.808 23,516,366 7.6574 2.64%
2011-11-23 0 13.66 13.66 13.68 13.52 13.92 15,363,592 210,714,573 13.715 7.532 7.532 7.543 7.455 7.676 27,862,390 7.5627 -2.71%
2011-11-22 0 14.04 14.02 14.04 13.66 14.22 18,589,909 259,876,964 13.980 7.742 7.731 7.742 7.532 7.841 33,713,425 7.7084 2.33%
2011-11-21 0 13.72 13.70 13.72 13.52 13.90 14,927,332 204,303,585 13.687 7.565 7.554 7.565 7.455 7.665 27,071,218 7.5469 -2.70%
2011-11-18 0 14.10 14.08 14.10 13.90 14.34 20,661,957 291,502,111 14.108 7.775 7.764 7.775 7.665 7.907 37,471,153 7.7794 -3.69%
2011-11-17 0 14.64 14.64 14.68 14.50 14.82 29,915,959 437,261,101 14.616 8.073 8.073 8.095 7.995 8.172 54,253,597 8.0596 -3.05%
2011-11-16 0 15.10 15.02 15.12 14.84 15.82 23,575,746 354,334,693 15.030 8.326 8.282 8.337 8.183 8.723 42,755,408 8.2875 -3.45%
2011-11-15 0 15.64 15.62 15.64 15.52 15.84 8,392,223 131,533,827 15.673 8.624 8.613 8.624 8.558 8.734 15,219,578 8.6424 -0.38%
2011-11-14 0 15.70 15.66 15.74 15.52 16.16 22,912,025 362,718,695 15.831 8.657 8.635 8.679 8.558 8.911 41,551,727 8.7293 1.95%
2011-11-11 0 15.40 15.40 15.42 15.18 15.60 18,511,700 284,599,824 15.374 8.492 8.492 8.503 8.370 8.602 33,571,590 8.4774 0.79%
2011-11-10 0 15.28 15.26 15.28 15.14 15.68 27,322,386 420,320,708 15.384 8.426 8.415 8.426 8.348 8.646 49,550,065 8.4827 -7.84%
2011-11-09 0 16.58 16.54 16.58 16.32 16.82 21,347,855 352,504,858 16.512 9.142 9.120 9.142 8.999 9.275 38,715,052 9.1051 3.50%
2011-11-08 0 16.02 16.02 16.08 15.80 16.50 27,657,472 445,767,891 16.117 8.834 8.834 8.867 8.712 9.098 50,157,755 8.8873 0.38%
2011-11-07 0 15.96 15.92 15.98 15.88 16.64 20,102,928 325,428,809 16.188 8.800 8.778 8.812 8.756 9.175 36,457,336 8.9263 -3.16%
2011-11-04 0 16.48 16.44 16.50 16.26 16.58 41,054,744 673,051,419 16.394 9.087 9.065 9.098 8.966 9.142 74,454,158 9.0398 6.32%
2011-11-03 0 15.50 15.48 15.50 14.80 15.50 39,729,124 602,277,098 15.160 8.547 8.536 8.547 8.161 8.547 72,050,102 8.3591 0.52%
2011-11-02 0 15.42 15.40 15.44 14.24 15.66 40,125,591 600,218,119 14.959 8.503 8.492 8.514 7.852 8.635 72,769,108 8.2483 4.47%
2011-11-01 0 14.76 14.74 14.76 14.74 15.64 44,748,279 679,111,138 15.176 8.139 8.128 8.139 8.128 8.624 81,152,508 8.3683 -7.75%
2011-10-31 0 16.00 16.00 16.06 15.52 16.70 41,535,420 659,044,167 15.867 8.823 8.823 8.856 8.558 9.209 75,325,880 8.7492 -5.44%
2011-10-28 0 16.92 16.84 16.86 16.52 18.60 71,131,975 1,221,591,777 17.174 9.330 9.286 9.297 9.109 10.26 129,000,227 9.4697 5.49%
2011-10-27 0 16.04 16.02 16.08 15.30 16.46 52,238,265 841,842,536 16.115 8.845 8.834 8.867 8.437 9.076 94,735,849 8.8862 6.37%
2011-10-26 0 15.08 15.04 15.06 14.12 15.16 21,760,219 320,424,083 14.725 8.315 8.293 8.304 7.786 8.359 39,462,888 8.1196 3.01%
2011-10-25 0 14.64 14.60 14.62 14.36 14.90 22,184,970 324,466,183 14.626 8.073 8.051 8.062 7.918 8.216 40,233,189 8.0646 0.27%
2011-10-24 0 14.60 14.54 14.56 13.46 14.74 33,940,661 486,160,555 14.324 8.051 8.017 8.029 7.422 8.128 61,552,529 7.8983 10.94%
2011-10-21 0 13.16 13.08 13.16 12.96 13.30 13,760,259 180,739,171 13.135 7.257 7.212 7.257 7.146 7.334 24,954,692 7.2427 0.92%
2011-10-20 0 13.04 13.04 13.06 12.80 13.24 13,921,061 180,818,172 12.989 7.190 7.190 7.201 7.058 7.301 25,246,312 7.1622 -0.46%
2011-10-19 0 13.10 13.10 13.12 12.98 13.46 10,922,768 144,000,920 13.184 7.223 7.223 7.234 7.157 7.422 19,808,807 7.2695 2.83%
2011-10-18 0 12.74 12.68 12.72 12.48 13.34 33,654,220 431,859,228 12.832 7.025 6.992 7.014 6.882 7.356 61,033,059 7.0758 -7.28%
2011-10-17 0 13.74 13.72 13.74 13.60 14.26 20,099,885 278,461,668 13.854 7.576 7.565 7.576 7.499 7.863 36,451,817 7.6392 1.33%
2011-10-14 0 13.56 13.52 13.54 13.38 13.94 22,564,125 306,394,302 13.579 7.477 7.455 7.466 7.378 7.687 40,920,799 7.4875 -3.42%
2011-10-13 0 14.04 14.04 14.06 13.22 14.14 36,066,586 499,114,285 13.839 7.742 7.742 7.753 7.290 7.797 65,407,966 7.6308 8.00%
2011-10-12 0 13.00 13.04 13.06 11.86 13.26 42,181,317 535,261,916 12.690 7.168 7.190 7.201 6.540 7.312 76,497,236 6.9971 7.79%
2011-10-11 0 12.06 12.02 12.04 12.02 12.48 47,138,637 571,652,835 12.127 6.650 6.628 6.639 6.628 6.882 85,487,502 6.6870 6.91%
2011-10-10 0 11.28 11.30 11.32 11.02 11.60 30,765,289 344,748,540 11.206 6.220 6.231 6.242 6.077 6.396 55,793,886 6.1790 -0.18%
2011-10-07 0 11.30 11.26 11.32 10.72 11.34 46,778,318 519,502,546 11.106 6.231 6.209 6.242 5.911 6.253 84,834,052 6.1238 7.62%
2011-10-06 0 10.50 10.50 10.54 10.28 11.20 101,236,065 1,068,179,551 10.551 5.790 5.790 5.812 5.668 6.176 183,595,006 5.8181 5.63%
2011-10-04 0 9.940 9.930 9.940 9.900 10.40 84,155,124 853,772,693 10.145 5.481 5.475 5.481 5.459 5.735 152,618,146 5.5942 -5.87%
2011-10-03 0 10.56 10.52 10.60 10.40 11.74 52,015,312 571,469,926 10.987 5.823 5.801 5.845 5.735 6.474 94,331,516 6.0581 -11.85%
2011-09-30 0 11.98 11.92 11.98 11.64 12.58 75,795,900 905,828,519 11.951 6.606 6.573 6.606 6.418 6.937 137,458,412 6.5898 -7.13%
2011-09-28 0 12.90 12.90 12.96 12.82 13.28 24,041,693 312,741,908 13.008 7.113 7.113 7.146 7.069 7.323 43,600,418 7.1729 -3.44%
2011-09-27 0 13.36 13.32 13.36 12.36 13.44 37,257,249 482,843,314 12.960 7.367 7.345 7.367 6.815 7.411 67,567,273 7.1461 10.41%
2011-09-26 0 12.10 12.10 12.12 12.06 12.94 34,600,049 432,719,202 12.506 6.672 6.672 6.683 6.650 7.135 62,748,352 6.8961 -4.27%
2011-09-23 0 12.64 12.62 12.72 11.90 13.80 89,425,247 1,129,290,020 12.628 6.970 6.959 7.014 6.562 7.609 162,175,691 6.9634 -5.81%
2011-09-22 0 13.42 13.38 13.44 13.34 14.32 54,330,466 741,292,447 13.644 7.400 7.378 7.411 7.356 7.896 98,530,126 7.5235 -9.20%
2011-09-21 0 14.78 14.78 14.82 14.58 15.08 18,131,529 269,815,306 14.881 8.150 8.150 8.172 8.040 8.315 32,882,137 8.2055 -0.81%
2011-09-20 0 14.90 14.86 14.90 14.64 15.10 18,809,324 278,795,126 14.822 8.216 8.194 8.216 8.073 8.326 34,111,341 8.1731 0.00%
2011-09-19 0 14.90 14.90 14.96 14.84 15.38 19,266,645 290,065,125 15.055 8.216 8.216 8.249 8.183 8.481 34,940,708 8.3016 -4.12%
2011-09-16 0 15.54 15.54 15.56 15.30 15.60 30,603,086 474,774,390 15.514 8.569 8.569 8.580 8.437 8.602 55,499,725 8.5545 3.74%
2011-09-15 0 14.98 15.00 15.06 14.60 15.42 17,561,786 263,245,529 14.990 8.260 8.271 8.304 8.051 8.503 31,848,889 8.2655 0.00%
2011-09-14 0 14.98 14.98 15.02 14.56 15.44 24,563,601 368,347,442 14.996 8.260 8.260 8.282 8.029 8.514 44,546,916 8.2688 -0.53%
2011-09-12 0 15.06 15.08 15.10 15.00 15.26 20,842,415 314,751,281 15.102 8.304 8.315 8.326 8.271 8.415 37,798,420 8.3271 -4.68%
2011-09-09 0 15.80 15.78 15.80 15.68 16.12 18,673,366 295,364,901 15.817 8.712 8.701 8.712 8.646 8.889 33,864,777 8.7219 0.64%
2011-09-08 0 15.70 15.68 15.72 15.50 16.04 8,358,540 131,081,630 15.682 8.657 8.646 8.668 8.547 8.845 15,158,493 8.6474 -0.76%
2011-09-07 0 15.82 15.78 15.88 15.72 15.98 18,451,184 292,514,691 15.853 8.723 8.701 8.756 8.668 8.812 33,461,842 8.7417 2.20%
2011-09-06 0 15.48 15.46 15.48 15.14 15.60 13,636,411 209,145,378 15.337 8.536 8.525 8.536 8.348 8.602 24,730,090 8.4571 0.13%
2011-09-05 0 15.46 15.46 15.48 15.36 15.66 10,773,981 166,765,893 15.479 8.525 8.525 8.536 8.470 8.635 19,538,977 8.5350 -3.13%
2011-09-02 0 15.96 15.92 15.98 15.80 16.40 15,703,837 251,245,553 15.999 8.800 8.778 8.812 8.712 9.043 28,479,436 8.8220 -3.27%
2011-09-01 0 16.50 16.46 16.50 16.46 16.98 17,372,515 290,795,418 16.739 9.098 9.076 9.098 9.076 9.363 31,505,640 9.2299 -0.72%
2011-08-31 0 16.62 16.58 16.62 16.18 16.74 12,774,155 210,949,744 16.514 9.164 9.142 9.164 8.922 9.231 23,166,359 9.1059 1.34%
2011-08-30 0 16.40 16.38 16.40 15.80 16.94 35,123,660 577,394,109 16.439 9.043 9.032 9.043 8.712 9.341 63,697,938 9.0646 5.26%
2011-08-29 0 15.58 15.56 15.58 15.48 15.98 21,032,266 328,439,697 15.616 8.591 8.580 8.591 8.536 8.812 38,142,721 8.6108 -0.26%
2011-08-26 0 15.62 15.62 15.64 15.52 16.30 10,923,844 173,055,524 15.842 8.613 8.613 8.624 8.558 8.988 19,810,758 8.7354 -1.14%
2011-08-25 0 15.80 15.74 15.76 15.58 16.02 19,663,620 311,171,054 15.825 8.712 8.679 8.690 8.591 8.834 35,660,636 8.7259 1.67%
2011-08-24 0 15.54 15.52 15.56 15.50 16.00 12,552,563 196,463,789 15.651 8.569 8.558 8.580 8.547 8.823 22,764,495 8.6303 -1.89%
2011-08-23 0 15.84 15.78 15.82 15.40 15.88 10,037,948 157,691,197 15.710 8.734 8.701 8.723 8.492 8.756 18,204,156 8.6624 2.99%
2011-08-22 0 15.38 15.34 15.38 15.04 15.78 31,456,397 481,769,571 15.316 8.481 8.459 8.481 8.293 8.701 57,047,233 8.4451 -0.90%
2011-08-19 0 15.52 15.48 15.52 15.44 15.84 15,980,690 249,328,260 15.602 8.558 8.536 8.558 8.514 8.734 28,981,518 8.6030 -4.08%
2011-08-18 0 16.18 16.18 16.20 15.96 16.60 15,107,845 244,754,634 16.201 8.922 8.922 8.933 8.800 9.153 27,398,585 8.9331 -2.18%
2011-08-17 0 16.54 16.50 16.52 16.34 17.08 18,463,409 308,480,846 16.708 9.120 9.098 9.109 9.010 9.418 33,484,013 9.2128 0.73%
2011-08-16 0 16.42 16.38 16.48 16.32 16.80 20,330,983 335,500,147 16.502 9.054 9.032 9.087 8.999 9.264 36,870,921 9.0993 0.24%
2011-08-15 0 16.38 16.36 16.38 15.88 16.46 14,579,537 236,014,048 16.188 9.032 9.021 9.032 8.756 9.076 26,440,480 8.9262 3.67%
2011-08-12 0 15.80 15.80 15.84 15.50 16.36 20,866,121 333,002,864 15.959 8.712 8.712 8.734 8.547 9.021 37,841,412 8.8000 -1.74%
2011-08-11 0 16.08 16.04 16.08 15.24 16.26 26,426,108 420,324,741 15.906 8.867 8.845 8.867 8.403 8.966 47,924,635 8.7705 1.77%
2011-08-10 0 15.80 15.80 15.86 15.72 16.34 32,631,126 523,622,649 16.047 8.712 8.712 8.745 8.668 9.010 59,177,644 8.8483 2.07%
2011-08-09 0 15.48 15.44 15.46 15.34 16.36 47,789,827 757,220,727 15.845 8.536 8.514 8.525 8.459 9.021 86,668,457 8.7370 -7.08%
2011-08-08 0 16.66 16.66 16.68 16.28 16.80 26,336,538 435,421,641 16.533 9.186 9.186 9.198 8.977 9.264 47,762,197 9.1164 -1.88%
2011-08-05 0 16.98 16.96 16.98 16.70 17.40 53,012,299 899,791,528 16.973 9.363 9.352 9.363 9.209 9.595 96,139,586 9.3592 -4.39%
2011-08-04 0 17.76 17.72 17.74 17.58 18.00 18,064,431 320,934,391 17.766 9.793 9.771 9.782 9.694 9.925 32,760,453 9.7964 -1.00%
2011-08-03 0 17.94 17.90 17.96 17.88 18.10 22,104,001 397,077,508 17.964 9.892 9.870 9.903 9.859 9.981 40,086,349 9.9056 -2.61%
2011-08-02 0 18.42 18.36 18.38 18.28 18.66 12,973,081 238,918,088 18.416 10.16 10.12 10.13 10.08 10.29 23,527,118 10.155 -1.60%
2011-08-01 0 18.72 18.70 18.72 18.58 19.12 16,738,941 315,043,632 18.821 10.32 10.31 10.32 10.25 10.54 30,356,632 10.378 1.19%
2011-07-29 0 18.50 18.48 18.52 18.14 18.64 22,337,788 410,603,825 18.382 10.20 10.19 10.21 10.00 10.28 40,510,329 10.136 -0.75%
2011-07-28 0 18.64 18.64 18.66 18.40 18.74 13,466,361 250,038,508 18.568 10.28 10.28 10.29 10.15 10.33 24,421,698 10.238 -1.38%
2011-07-27 0 18.90 18.86 18.90 18.74 19.02 11,304,425 213,647,346 18.899 10.42 10.40 10.42 10.33 10.49 20,500,955 10.421 0.11%
2011-07-26 0 18.88 18.86 18.90 18.54 18.96 15,699,027 294,552,514 18.763 10.41 10.40 10.42 10.22 10.45 28,470,713 10.346 1.29%
2011-07-25 0 18.64 18.64 18.68 18.48 18.96 11,053,668 206,886,766 18.717 10.28 10.28 10.30 10.19 10.45 20,046,198 10.320 -1.38%
2011-07-22 0 18.90 18.86 18.88 18.58 18.98 17,589,906 332,142,966 18.883 10.42 10.40 10.41 10.25 10.47 31,899,886 10.412 2.38%
2011-07-21 0 18.46 18.42 18.44 18.24 18.54 10,520,485 193,661,294 18.408 10.18 10.16 10.17 10.06 10.22 19,079,253 10.150 0.11%
2011-07-20 0 18.44 18.42 18.48 18.10 18.50 17,788,046 326,779,011 18.371 10.17 10.16 10.19 9.981 10.20 32,259,219 10.130 1.65%
2011-07-19 0 18.14 18.16 18.18 17.96 18.18 16,111,811 290,956,843 18.059 10.00 10.01 10.02 9.903 10.02 29,219,311 9.9577 0.00%
2011-07-18 0 18.14 18.14 18.16 17.94 18.44 10,307,807 187,252,336 18.166 10.00 10.00 10.01 9.892 10.17 18,693,554 10.017 0.78%
2011-07-15 0 18.00 17.96 18.06 17.78 18.16 13,166,128 236,037,986 17.928 9.925 9.903 9.958 9.804 10.01 23,877,216 9.8855 -0.22%
2011-07-14 0 18.04 18.02 18.04 17.82 18.22 21,442,095 386,381,323 18.020 9.947 9.936 9.947 9.826 10.05 38,885,960 9.9363 -1.10%
2011-07-13 0 18.24 18.24 18.28 18.02 18.30 21,931,347 398,716,943 18.180 10.06 10.06 10.08 9.936 10.09 39,773,235 10.025 1.56%
2011-07-12 0 17.96 17.96 17.98 17.92 18.32 25,316,802 457,987,066 18.090 9.903 9.903 9.914 9.881 10.10 45,912,871 9.9751 -3.13%
2011-07-11 0 18.54 18.50 18.54 18.42 19.00 17,629,624 327,659,227 18.586 10.22 10.20 10.22 10.16 10.48 31,971,916 10.248 -2.93%
2011-07-08 0 19.10 19.08 19.10 18.92 19.18 13,648,961 260,090,879 19.056 10.53 10.52 10.53 10.43 10.58 24,752,849 10.508 1.38%
2011-07-07 0 18.84 18.78 18.84 18.56 19.00 13,125,057 247,138,416 18.830 10.39 10.36 10.39 10.23 10.48 23,802,732 10.383 1.84%
2011-07-06 0 18.50 18.52 18.54 18.40 18.94 17,844,887 331,322,827 18.567 10.20 10.21 10.22 10.15 10.44 32,362,302 10.238 -2.01%
2011-07-05 0 18.88 18.82 18.90 18.80 19.12 9,799,784 185,603,064 18.940 10.41 10.38 10.42 10.37 10.54 17,772,238 10.443 -1.05%
2011-07-04 0 19.08 19.08 19.12 18.90 19.20 15,890,975 303,220,696 19.081 10.52 10.52 10.54 10.42 10.59 28,818,817 10.522 1.49%
2011-06-30 0 18.80 18.82 18.84 18.74 18.96 31,277,658 589,485,188 18.847 10.37 10.38 10.39 10.33 10.45 56,723,084 10.392 0.21%
2011-06-29 0 18.76 18.74 18.80 18.64 19.12 14,042,021 263,568,208 18.770 10.34 10.33 10.37 10.28 10.54 25,465,677 10.350 -1.05%
2011-06-28 0 18.96 18.96 18.98 18.86 19.28 12,747,245 242,393,578 19.015 10.45 10.45 10.47 10.40 10.63 23,117,557 10.485 -0.42%
2011-06-27 0 19.04 19.00 19.04 18.72 19.12 14,842,347 281,577,760 18.971 10.50 10.48 10.50 10.32 10.54 26,917,095 10.461 0.63%
2011-06-24 0 18.92 18.90 18.92 18.20 18.98 23,235,232 435,565,156 18.746 10.43 10.42 10.43 10.04 10.47 42,137,874 10.337 4.19%
2011-06-23 0 18.16 18.10 18.16 18.02 18.48 16,079,391 292,710,074 18.204 10.01 9.981 10.01 9.936 10.19 29,160,516 10.038 -0.55%
2011-06-22 0 18.26 18.24 18.26 18.20 18.48 15,883,088 291,293,178 18.340 10.07 10.06 10.07 10.04 10.19 28,804,514 10.113 1.00%
2011-06-21 0 18.08 18.08 18.10 17.96 18.28 17,665,111 320,046,236 18.117 9.969 9.969 9.981 9.903 10.08 32,036,272 9.9901 0.56%
2011-06-20 0 17.98 17.94 17.98 17.92 18.26 20,893,059 377,494,870 18.068 9.914 9.892 9.914 9.881 10.07 37,890,265 9.9628 -0.66%
2011-06-17 0 18.10 18.06 18.08 18.02 18.52 36,273,324 658,643,794 18.158 9.981 9.958 9.969 9.936 10.21 65,782,892 10.012 -1.95%
2011-06-16 0 18.46 18.40 18.50 18.24 18.66 26,882,519 494,975,494 18.413 10.18 10.15 10.20 10.06 10.29 48,752,352 10.153 -2.22%
2011-06-15 0 18.88 18.84 18.88 18.66 19.12 18,546,215 350,345,602 18.890 10.41 10.39 10.41 10.29 10.54 33,634,184 10.416 0.32%
2011-06-14 0 18.82 18.78 18.80 18.18 19.20 34,547,045 651,286,444 18.852 10.38 10.36 10.37 10.02 10.59 62,652,227 10.395 1.73%
2011-06-13 0 18.50 18.50 18.54 17.98 18.56 19,486,932 356,948,505 18.317 10.20 10.20 10.22 9.914 10.23 35,340,206 10.100 1.31%
2011-06-10 0 18.26 18.24 18.28 18.16 18.50 23,837,993 435,261,706 18.259 10.07 10.06 10.08 10.01 10.20 43,231,001 10.068 -1.08%
2011-06-09 0 18.46 18.44 18.46 18.10 18.80 33,614,468 615,560,367 18.312 10.18 10.17 10.18 9.981 10.37 60,960,967 10.098 -1.28%
2011-06-08 0 18.70 18.68 18.72 18.60 19.10 21,766,328 408,584,744 18.771 10.31 10.30 10.32 10.26 10.53 39,473,967 10.351 -1.58%
2011-06-07 0 19.00 18.98 19.00 18.78 19.16 15,673,659 297,949,543 19.010 10.48 10.47 10.48 10.36 10.57 28,424,707 10.482 -0.42%
2011-06-03 0 19.08 19.08 19.12 19.00 19.30 19,546,050 373,390,650 19.103 10.52 10.52 10.54 10.48 10.64 35,447,419 10.534 -0.83%
2011-06-02 0 19.24 19.22 19.24 19.18 19.72 37,186,567 721,363,668 19.399 10.61 10.60 10.61 10.58 10.87 67,439,089 10.697 -3.41%
2011-06-01 0 19.92 19.92 19.96 19.70 20.00 23,911,351 475,480,696 19.885 10.98 10.98 11.01 10.86 11.03 43,364,039 10.965 0.61%
2011-05-31 0 19.80 19.72 19.80 19.42 19.80 22,624,804 444,542,145 19.648 10.92 10.87 10.92 10.71 10.92 41,030,842 10.834 1.96%
2011-05-30 0 19.42 19.40 19.46 19.34 19.60 6,997,082 136,312,006 19.481 10.71 10.70 10.73 10.66 10.81 12,689,443 10.742 0.41%
2011-05-27 0 19.34 19.32 19.34 19.28 19.48 21,404,168 414,230,672 19.353 10.66 10.65 10.66 10.63 10.74 38,817,178 10.671 0.10%
2011-05-26 0 19.32 19.30 19.32 19.26 19.50 7,915,955 152,906,725 19.316 10.65 10.64 10.65 10.62 10.75 14,355,850 10.651 0.10%
2011-05-25 0 19.30 19.26 19.28 19.00 19.42 10,802,344 207,295,494 19.190 10.64 10.62 10.63 10.48 10.71 19,590,414 10.581 0.10%
2011-05-24 0 19.28 19.28 19.32 19.18 19.48 10,552,255 203,764,661 19.310 10.63 10.63 10.65 10.58 10.74 19,136,869 10.648 0.21%
2011-05-23 0 19.24 19.22 19.26 19.22 19.66 17,854,530 346,031,568 19.381 10.61 10.60 10.62 10.60 10.84 32,379,790 10.687 -2.93%
2011-05-20 0 19.82 19.82 19.90 19.46 19.92 21,983,711 435,419,379 19.807 10.93 10.93 10.97 10.73 10.98 39,868,199 10.921 1.85%
2011-05-19 0 19.46 19.44 19.46 19.38 19.84 16,125,486 316,433,593 19.623 10.73 10.72 10.73 10.69 10.94 29,244,111 10.820 -0.71%
2011-05-18 0 19.60 19.58 19.62 19.16 19.62 18,614,992 363,000,240 19.500 10.81 10.80 10.82 10.57 10.82 33,758,914 10.753 2.08%
2011-05-17 0 19.20 19.24 19.28 19.02 19.34 11,424,542 219,139,641 19.182 10.59 10.61 10.63 10.49 10.66 20,718,791 10.577 0.31%
2011-05-16 0 19.14 19.12 19.14 19.06 19.34 17,230,236 331,295,194 19.228 10.55 10.54 10.55 10.51 10.66 31,247,612 10.602 -1.75%
2011-05-13 0 19.48 19.44 19.46 19.22 19.52 25,469,180 491,999,233 19.317 10.74 10.72 10.73 10.60 10.76 46,189,214 10.652 0.10%
2011-05-12 0 19.46 19.44 19.46 19.40 19.54 14,336,814 279,004,978 19.461 10.73 10.72 10.73 10.70 10.77 26,000,294 10.731 -1.42%
2011-05-11 0 19.74 19.72 19.74 19.64 20.15 18,789,187 371,980,677 19.798 10.88 10.87 10.88 10.83 11.11 34,074,822 10.917 -0.30%
2011-05-09 0 19.80 19.78 19.82 19.76 19.88 11,397,964 225,799,503 19.811 10.92 10.91 10.93 10.90 10.96 20,670,591 10.924 -0.10%
2011-05-06 0 19.82 19.78 19.88 19.60 19.92 11,755,132 232,517,568 19.780 10.93 10.91 10.96 10.81 10.98 21,318,327 10.907 0.20%
2011-05-05 0 19.78 19.80 19.82 19.44 20.10 26,336,898 521,772,175 19.812 10.91 10.92 10.93 10.72 11.08 47,762,850 10.924 1.12%
2011-05-04 0 19.56 19.52 19.54 19.44 19.80 17,698,643 347,615,497 19.641 10.79 10.76 10.77 10.72 10.92 32,097,084 10.830 -1.61%
2011-05-03 0 19.88 19.88 19.96 19.80 20.35 15,800,223 317,494,145 20.094 10.96 10.96 11.01 10.92 11.22 28,654,235 11.080 -0.60%
2011-04-29 0 20.00 20.00 20.05 19.90 20.60 27,446,342 553,203,429 20.156 11.03 11.03 11.06 10.97 11.36 49,774,864 11.114 -1.96%
2011-04-28 0 20.40 20.35 20.40 20.25 20.70 32,425,650 662,608,211 20.435 11.25 11.22 11.25 11.17 11.41 58,805,006 11.268 0.73%
2011-04-27 0 20.60 20.55 20.75 20.50 21.35 33,680,063 699,432,911 20.767 11.17 11.14 11.25 11.11 11.57 62,127,922 11.258 -2.60%
2011-04-26 0 21.15 21.15 21.20 20.80 21.50 20,851,660 439,939,439 21.099 11.47 11.47 11.49 11.28 11.66 38,464,011 11.438 -1.63%
2011-04-21 0 21.50 21.45 21.50 21.35 21.70 17,739,074 380,858,382 21.470 11.66 11.63 11.66 11.57 11.76 32,722,379 11.639 0.23%
2011-04-20 0 21.45 21.40 21.45 21.15 21.50 11,086,793 237,163,169 21.392 11.63 11.60 11.63 11.47 11.66 20,451,251 11.597 1.66%
2011-04-19 0 21.10 21.00 21.10 20.80 21.25 11,701,633 245,716,803 20.999 11.44 11.38 11.44 11.28 11.52 21,585,415 11.383 -0.71%
2011-04-18 0 21.25 21.20 21.25 21.15 21.60 18,483,542 395,353,563 21.390 11.52 11.49 11.52 11.47 11.71 34,095,662 11.595 -0.70%
2011-04-15 0 21.40 21.40 21.45 21.10 21.65 26,979,043 579,262,547 21.471 11.60 11.60 11.63 11.44 11.74 49,766,886 11.640 1.18%
2011-04-14 0 21.15 21.10 21.15 20.85 21.40 21,133,054 446,716,203 21.138 11.47 11.44 11.47 11.30 11.60 38,983,084 11.459 -0.24%
2011-04-13 0 21.20 21.15 21.25 20.65 21.25 14,145,503 297,185,815 21.009 11.49 11.47 11.52 11.19 11.52 26,093,499 11.389 1.44%
2011-04-12 0 20.90 20.85 20.95 20.75 21.05 13,405,602 280,103,706 20.895 11.33 11.30 11.36 11.25 11.41 24,728,641 11.327 -1.42%
2011-04-11 0 21.20 21.10 21.20 20.90 21.40 28,288,711 599,158,091 21.180 11.49 11.44 11.49 11.33 11.60 52,182,765 11.482 0.47%
2011-04-08 0 21.10 21.05 21.10 21.00 21.30 25,618,228 542,597,372 21.180 11.44 11.41 11.44 11.38 11.55 47,256,659 11.482 0.24%
2011-04-07 0 21.05 21.00 21.05 20.60 21.10 24,423,076 510,952,365 20.921 11.41 11.38 11.41 11.17 11.44 45,052,022 11.341 1.69%
2011-04-06 0 20.70 20.65 20.70 20.20 20.85 51,042,395 1,052,513,238 20.620 11.22 11.19 11.22 10.95 11.30 94,155,344 11.178 -1.19%
2011-04-04 0 20.95 20.95 21.00 20.75 21.20 34,740,060 726,617,223 20.916 11.36 11.36 11.38 11.25 11.49 64,083,245 11.339 0.00%
2011-04-01 0 20.95 20.90 21.00 20.60 21.30 66,050,514 1,379,075,689 20.879 11.36 11.33 11.38 11.17 11.55 121,840,068 11.319 -2.78%
2011-03-31 0 21.55 21.40 21.55 21.20 21.65 25,884,766 556,692,009 21.507 11.68 11.60 11.68 11.49 11.74 47,748,329 11.659 1.17%
2011-03-30 0 21.30 21.20 21.30 21.05 21.40 14,408,426 305,911,944 21.232 11.55 11.49 11.55 11.41 11.60 26,578,500 11.510 0.71%
2011-03-29 0 21.15 21.15 21.20 20.80 21.25 14,375,137 302,746,094 21.060 11.47 11.47 11.49 11.28 11.52 26,517,094 11.417 -0.47%
2011-03-28 0 21.25 21.20 21.25 20.80 21.85 25,855,131 549,321,884 21.246 11.52 11.49 11.52 11.28 11.85 47,693,662 11.518 -2.52%
2011-03-25 0 21.80 21.80 21.85 21.50 21.90 36,359,046 789,928,112 21.726 11.82 11.82 11.85 11.66 11.87 67,069,707 11.778 2.59%
2011-03-24 0 21.25 21.25 21.30 20.80 21.35 32,594,714 688,664,799 21.128 11.52 11.52 11.55 11.28 11.57 60,125,833 11.454 2.66%
2011-03-23 0 20.70 20.65 20.80 20.50 20.85 15,097,138 313,470,083 20.764 11.22 11.19 11.28 11.11 11.30 27,848,933 11.256 0.24%
2011-03-22 0 20.65 20.65 20.75 20.40 20.85 13,926,980 288,125,422 20.688 11.19 11.19 11.25 11.06 11.30 25,690,401 11.215 0.73%
2011-03-21 0 20.50 20.50 20.55 20.15 20.75 13,565,220 277,251,219 20.438 11.11 11.11 11.14 10.92 11.25 25,023,080 11.080 0.74%
2011-03-18 0 20.35 20.35 20.40 20.25 20.55 24,438,778 498,210,360 20.386 11.03 11.03 11.06 10.98 11.14 45,080,987 11.051 0.74%
2011-03-17 0 20.20 20.15 20.20 19.86 20.40 25,767,448 519,313,344 20.154 10.95 10.92 10.95 10.77 11.06 47,531,918 10.926 -0.49%
2011-03-16 0 20.30 20.35 20.40 20.00 20.50 25,397,061 515,249,601 20.288 11.00 11.03 11.06 10.84 11.11 46,848,684 10.998 1.70%
2011-03-15 0 19.96 19.94 19.96 19.52 20.15 32,950,641 651,496,395 19.772 10.82 10.81 10.82 10.58 10.92 60,782,393 10.719 -0.94%
2011-03-14 0 20.15 20.05 20.10 19.90 20.20 17,148,912 343,409,415 20.025 10.92 10.87 10.90 10.79 10.95 31,633,737 10.856 1.15%
2011-03-11 0 19.92 19.92 19.94 19.80 20.30 36,497,868 730,258,541 20.008 10.80 10.80 10.81 10.73 11.00 67,325,785 10.847 -2.59%
2011-03-10 0 20.45 20.45 20.50 20.30 20.50 24,506,410 500,470,538 20.422 11.09 11.09 11.11 11.00 11.11 45,205,744 11.071 0.25%
2011-03-09 0 20.40 20.45 20.50 20.30 20.55 22,080,713 451,726,325 20.458 11.06 11.09 11.11 11.00 11.14 40,731,183 11.090 0.99%
2011-03-08 0 20.20 20.20 20.25 19.92 20.30 22,141,692 445,643,710 20.127 10.95 10.95 10.98 10.80 11.00 40,843,668 10.911 1.00%
2011-03-07 0 20.00 19.98 20.05 19.84 20.45 31,178,502 623,874,619 20.010 10.84 10.83 10.87 10.76 11.09 57,513,418 10.847 -1.72%
2011-03-04 0 20.35 20.25 20.30 20.05 20.40 44,489,937 900,326,601 20.237 11.03 10.98 11.00 10.87 11.06 82,068,354 10.970 2.99%
2011-03-03 0 19.76 19.74 19.76 19.24 20.05 46,508,899 922,197,623 19.828 10.71 10.70 10.71 10.43 10.87 85,792,631 10.749 2.28%
2011-03-02 0 19.32 19.28 19.30 18.88 19.40 39,174,253 754,076,944 19.249 10.47 10.45 10.46 10.24 10.52 72,262,778 10.435 1.15%
2011-03-01 0 19.10 19.02 19.04 18.80 19.30 30,702,650 586,726,719 19.110 10.35 10.31 10.32 10.19 10.46 56,635,637 10.360 2.47%
2011-02-28 0 18.64 18.66 18.72 18.20 18.82 22,045,431 408,429,072 18.527 10.10 10.12 10.15 9.866 10.20 40,666,100 10.043 1.30%
2011-02-25 0 18.40 18.38 18.46 18.02 18.48 18,502,497 339,171,606 18.331 9.975 9.964 10.01 9.769 10.02 34,130,627 9.9375 2.00%
2011-02-24 0 18.04 18.04 18.06 17.94 18.50 24,497,551 446,672,340 18.233 9.780 9.780 9.790 9.725 10.03 45,189,403 9.8844 -1.53%
2011-02-23 0 18.32 18.34 18.36 18.20 18.60 22,527,090 413,035,321 18.335 9.931 9.942 9.953 9.866 10.08 41,554,592 9.9396 -1.40%
2011-02-22 0 18.58 18.54 18.58 18.38 18.66 13,443,995 249,001,780 18.521 10.07 10.05 10.07 9.964 10.12 24,799,463 10.041 -1.90%
2011-02-21 0 18.94 18.90 18.96 18.86 19.26 23,133,765 439,731,750 19.008 10.27 10.25 10.28 10.22 10.44 42,673,695 10.305 -1.56%
2011-02-18 0 19.24 19.18 19.22 18.74 19.30 34,237,127 656,488,861 19.175 10.43 10.40 10.42 10.16 10.46 63,155,510 10.395 2.45%
2011-02-17 0 18.78 18.74 18.78 18.34 18.88 17,568,399 327,793,207 18.658 10.18 10.16 10.18 9.942 10.24 32,407,544 10.115 2.40%
2011-02-16 0 18.34 18.32 18.34 18.22 18.48 17,255,193 315,852,701 18.305 9.942 9.931 9.942 9.877 10.02 31,829,788 9.9232 0.55%
2011-02-15 0 18.24 18.26 18.28 18.20 18.62 20,590,718 378,372,451 18.376 9.888 9.899 9.910 9.866 10.09 37,982,664 9.9617 -0.98%
2011-02-14 0 18.42 18.40 18.42 17.92 18.48 17,785,878 325,634,050 18.309 9.986 9.975 9.986 9.715 10.02 32,808,716 9.9252 2.91%
2011-02-11 0 17.90 17.90 17.96 17.72 18.06 17,404,681 311,129,997 17.876 9.704 9.704 9.736 9.606 9.790 32,105,541 9.6909 0.34%
2011-02-10 0 17.84 17.80 17.84 17.80 18.08 24,969,269 446,941,525 17.900 9.671 9.650 9.671 9.650 9.801 46,059,557 9.7036 -1.87%
2011-02-09 0 18.18 18.14 18.16 18.10 18.70 28,680,306 524,837,817 18.300 9.856 9.834 9.845 9.812 10.14 52,905,121 9.9204 -1.84%
2011-02-08 0 18.52 18.50 18.56 18.32 18.64 23,249,317 429,331,692 18.466 10.04 10.03 10.06 9.931 10.10 42,886,848 10.011 1.20%
2011-02-07 0 18.30 18.30 18.32 18.20 18.76 37,994,013 697,248,455 18.352 9.921 9.921 9.931 9.866 10.17 70,085,649 9.9485 -1.72%
2011-02-02 0 18.62 18.62 18.64 18.52 18.90 14,919,742 278,702,565 18.680 10.09 10.09 10.10 10.04 10.25 27,521,699 10.127 1.09%
2011-02-01 0 18.42 18.44 18.46 18.22 18.52 27,120,333 499,237,170 18.408 9.986 9.996 10.01 9.877 10.04 50,027,517 9.9793 0.33%
2011-01-31 0 18.36 18.36 18.38 18.00 18.38 29,964,658 543,140,989 18.126 9.953 9.953 9.964 9.758 9.964 55,274,301 9.8263 0.22%
2011-01-28 0 18.32 18.32 18.40 18.22 18.52 19,329,462 354,007,102 18.314 9.931 9.931 9.975 9.877 10.04 35,656,088 9.9284 -1.08%
2011-01-27 0 18.52 18.54 18.56 18.44 18.96 37,805,734 704,126,600 18.625 10.04 10.05 10.06 9.996 10.28 69,738,340 10.097 -1.59%
2011-01-26 0 18.82 18.82 18.88 18.52 18.94 26,394,732 494,432,485 18.732 10.20 10.20 10.24 10.04 10.27 48,689,037 10.155 0.21%
2011-01-25 0 18.78 18.78 18.80 18.70 18.90 21,131,197 397,176,529 18.796 10.18 10.18 10.19 10.14 10.25 38,979,658 10.189 0.00%
2011-01-24 0 18.78 18.84 18.86 18.70 19.16 22,656,054 427,153,144 18.854 10.18 10.21 10.22 10.14 10.39 41,792,486 10.221 -1.47%
2011-01-21 0 19.06 19.04 19.06 18.90 19.22 26,736,077 508,522,613 19.020 10.33 10.32 10.33 10.25 10.42 49,318,699 10.311 -0.83%
2011-01-20 0 19.22 19.22 19.24 19.12 19.70 34,662,685 668,493,527 19.286 10.42 10.42 10.43 10.37 10.68 63,940,515 10.455 -2.63%
2011-01-19 0 19.74 19.74 19.78 19.68 19.98 23,280,474 460,067,994 19.762 10.70 10.70 10.72 10.67 10.83 42,944,322 10.713 -0.20%
2011-01-18 0 19.78 19.70 19.76 19.70 20.30 24,470,342 488,326,018 19.956 10.72 10.68 10.71 10.68 11.00 45,139,212 10.818 -0.50%
2011-01-17 0 19.88 19.90 19.92 19.82 20.25 21,099,483 421,124,116 19.959 10.78 10.79 10.80 10.74 10.98 38,921,157 10.820 -1.83%
2011-01-14 0 20.25 20.25 20.30 20.20 20.35 14,908,186 301,699,253 20.237 10.98 10.98 11.00 10.95 11.03 27,500,382 10.971 0.25%
2011-01-13 0 20.20 20.15 20.20 20.15 20.45 17,426,207 354,194,368 20.325 10.95 10.92 10.95 10.92 11.09 32,145,249 11.019 0.25%
2011-01-12 0 20.15 20.10 20.20 19.94 20.25 14,713,437 295,392,684 20.076 10.92 10.90 10.95 10.81 10.98 27,141,139 10.884 0.85%
2011-01-11 0 19.98 19.98 20.10 19.60 20.05 13,180,689 261,606,186 19.848 10.83 10.83 10.90 10.63 10.87 24,313,755 10.760 0.50%
2011-01-10 0 19.88 19.94 19.96 19.80 20.25 18,092,959 359,829,168 19.888 10.78 10.81 10.82 10.73 10.98 33,375,173 10.781 -1.58%
2011-01-07 0 20.20 20.10 20.15 20.05 20.45 15,960,554 322,787,469 20.224 10.95 10.90 10.92 10.87 11.09 29,441,633 10.964 -0.74%
2011-01-06 0 20.35 20.30 20.35 20.10 20.45 10,125,258 205,151,740 20.261 11.03 11.00 11.03 10.90 11.09 18,677,555 10.984 0.00%
2011-01-05 0 20.35 20.25 20.35 20.10 20.40 9,941,687 201,198,779 20.238 11.03 10.98 11.03 10.90 11.06 18,338,931 10.971 0.25%
2011-01-04 0 20.30 20.25 20.30 19.86 20.45 32,096,868 649,814,395 20.245 11.00 10.98 11.00 10.77 11.09 59,207,481 10.975 1.25%
2011-01-03 0 20.05 20.00 20.05 19.58 20.20 15,504,943 309,532,211 19.964 10.87 10.84 10.87 10.61 10.95 28,601,190 10.822 2.19%
2010-12-31 0 19.62 19.58 19.70 19.52 19.70 5,407,393 106,034,631 19.609 10.64 10.61 10.68 10.58 10.68 9,974,746 10.630 0.20%
2010-12-30 0 19.58 19.60 19.62 19.30 19.74 14,044,344 274,166,698 19.522 10.61 10.63 10.64 10.46 10.70 25,906,896 10.583 0.20%
2010-12-29 0 19.54 19.50 19.56 19.26 19.58 12,083,200 235,236,795 19.468 10.59 10.57 10.60 10.44 10.61 22,289,273 10.554 1.77%
2010-12-28 0 19.20 19.20 19.24 18.92 19.42 20,399,208 390,008,934 19.119 10.41 10.41 10.43 10.26 10.53 37,629,395 10.364 -0.62%
2010-12-24 0 19.32 19.30 19.38 19.26 19.56 13,928,657 269,220,773 19.329 10.47 10.46 10.51 10.44 10.60 25,693,494 10.478 -1.02%
2010-12-23 0 19.52 19.52 19.58 19.36 19.84 18,919,812 370,865,497 19.602 10.58 10.58 10.61 10.50 10.76 34,900,427 10.626 -1.11%
2010-12-22 0 19.74 19.74 19.76 19.60 19.90 16,347,085 322,911,494 19.754 10.70 10.70 10.71 10.63 10.79 30,154,647 10.709 0.41%
2010-12-21 0 19.66 19.66 19.70 19.16 19.72 20,792,423 405,571,700 19.506 10.66 10.66 10.68 10.39 10.69 38,354,739 10.574 1.87%
2010-12-20 0 19.30 19.28 19.30 19.12 19.62 26,119,890 503,739,550 19.286 10.46 10.45 10.46 10.37 10.64 48,182,050 10.455 -1.23%
2010-12-17 0 19.54 19.52 19.56 19.50 19.82 17,910,822 351,681,775 19.635 10.59 10.58 10.60 10.57 10.74 33,039,194 10.644 -1.11%
2010-12-16 0 19.76 19.78 19.80 19.66 19.94 18,341,940 363,698,820 19.829 10.71 10.72 10.73 10.66 10.81 33,834,456 10.749 -0.70%
2010-12-15 0 19.90 19.92 19.94 19.76 20.30 30,829,888 613,839,863 19.911 10.79 10.80 10.81 10.71 11.00 56,870,347 10.794 -2.45%
2010-12-14 0 20.40 20.30 20.35 20.05 20.60 16,525,075 335,396,499 20.296 11.06 11.00 11.03 10.87 11.17 30,482,976 11.003 0.00%
2010-12-13 0 20.40 20.35 20.40 20.10 20.65 17,655,352 359,882,890 20.384 11.06 11.03 11.06 10.90 11.19 32,567,942 11.050 0.49%
2010-12-10 0 20.30 20.35 20.40 20.00 20.65 15,781,650 319,664,118 20.255 11.00 11.03 11.06 10.84 11.19 29,111,618 10.981 -0.98%
2010-12-09 0 20.50 20.40 20.45 20.30 20.75 15,128,900 309,652,481 20.468 11.11 11.06 11.09 11.00 11.25 27,907,522 11.096 0.49%
2010-12-08 0 20.40 20.35 20.40 20.20 20.70 16,185,771 329,876,889 20.381 11.06 11.03 11.06 10.95 11.22 29,857,079 11.049 -0.97%
2010-12-07 0 20.60 20.60 20.65 20.25 20.75 12,540,144 257,720,874 20.552 11.17 11.17 11.19 10.98 11.25 23,132,174 11.141 0.98%
2010-12-06 0 20.40 20.35 20.40 20.30 21.20 16,725,295 346,291,425 20.705 11.06 11.03 11.06 11.00 11.49 30,852,312 11.224 -1.92%
2010-12-03 0 20.80 20.75 20.80 20.70 21.40 20,209,624 424,292,847 20.995 11.28 11.25 11.28 11.22 11.60 37,279,679 11.381 -1.65%
2010-12-02 0 21.15 21.05 21.15 20.80 21.30 39,206,485 823,255,133 20.998 11.47 11.41 11.47 11.28 11.55 72,322,235 11.383 3.17%
2010-12-01 0 20.50 20.50 20.55 19.86 20.60 28,798,193 581,479,364 20.192 11.11 11.11 11.14 10.77 11.17 53,122,581 10.946 1.99%
2010-11-30 0 20.10 20.05 20.10 19.84 20.40 36,175,349 723,616,449 20.003 10.90 10.87 10.90 10.76 11.06 66,730,850 10.844 -1.95%
2010-11-29 0 20.50 20.50 20.55 19.90 20.55 21,443,113 432,029,241 20.148 11.11 11.11 11.14 10.79 11.14 39,555,034 10.922 1.99%
2010-11-26 0 20.10 20.05 20.10 20.00 20.70 29,608,499 602,010,300 20.332 10.90 10.87 10.90 10.84 11.22 54,617,312 11.022 -3.13%
2010-11-25 0 20.75 20.70 20.80 20.55 21.10 9,614,855 200,301,268 20.833 11.25 11.22 11.28 11.14 11.44 17,736,040 11.293 0.00%
2010-11-24 0 20.75 20.70 20.75 20.55 21.15 16,853,418 349,354,841 20.729 11.25 11.22 11.25 11.14 11.47 31,088,654 11.237 0.00%
2010-11-23 0 20.75 20.70 20.80 20.55 21.05 15,033,080 312,144,151 20.764 11.25 11.22 11.28 11.14 11.41 27,730,768 11.256 -2.12%
2010-11-22 0 21.20 21.10 21.15 20.65 21.25 14,089,973 294,496,946 20.901 11.49 11.44 11.47 11.19 11.52 25,991,066 11.331 0.71%
2010-11-19 0 21.05 21.10 21.15 20.55 21.50 19,845,926 417,008,869 21.012 11.41 11.44 11.47 11.14 11.66 36,608,784 11.391 -1.41%
2010-11-18 0 21.35 21.30 21.35 20.85 21.50 19,161,271 407,006,067 21.241 11.57 11.55 11.57 11.30 11.66 35,345,835 11.515 2.15%
2010-11-17 0 20.90 20.85 20.90 20.70 21.45 23,426,740 492,866,961 21.039 11.33 11.30 11.33 11.22 11.63 43,214,131 11.405 -0.95%
2010-11-16 0 21.10 21.15 21.20 21.05 21.55 20,676,974 440,150,426 21.287 11.44 11.47 11.49 11.41 11.68 38,141,776 11.540 -2.09%
2010-11-15 0 21.55 21.45 21.55 21.35 21.80 20,388,610 438,600,619 21.512 11.68 11.63 11.68 11.57 11.82 37,609,845 11.662 0.00%
2010-11-12 0 21.55 21.55 21.60 21.50 22.20 35,729,260 780,120,987 21.834 11.68 11.68 11.71 11.66 12.03 65,907,972 11.837 -3.58%
2010-11-11 0 22.35 22.35 22.40 22.05 22.70 20,300,229 455,845,429 22.455 12.12 12.12 12.14 11.95 12.31 37,446,813 12.173 0.00%
2010-11-10 0 22.35 22.30 22.35 22.20 22.90 29,479,446 664,390,638 22.537 12.12 12.09 12.12 12.03 12.41 54,379,254 12.218 -1.54%
2010-11-09 0 22.70 22.75 22.80 22.60 23.25 27,988,228 638,632,778 22.818 12.31 12.33 12.36 12.25 12.60 51,628,479 12.370 -2.37%
2010-11-08 0 23.25 23.15 23.30 22.85 23.40 23,202,521 533,694,694 23.002 12.60 12.55 12.63 12.39 12.69 42,800,526 12.469 -0.43%
2010-11-05 0 23.35 23.35 23.40 23.20 23.90 18,777,446 440,447,465 23.456 12.66 12.66 12.69 12.58 12.96 34,637,812 12.716 -0.64%
2010-11-04 0 23.50 23.40 23.45 23.25 23.80 29,890,452 702,918,979 23.517 12.74 12.69 12.71 12.60 12.90 55,137,416 12.748 2.17%
2010-11-03 0 23.00 23.00 23.05 22.70 23.30 19,878,110 458,024,626 23.042 12.47 12.47 12.50 12.31 12.63 36,668,152 12.491 0.66%
2010-11-02 0 22.85 22.75 22.80 22.60 22.90 12,858,693 292,344,933 22.735 12.39 12.33 12.36 12.25 12.41 23,719,786 12.325 0.44%
2010-11-01 0 22.75 22.70 22.75 22.45 22.95 20,482,127 465,260,771 22.716 12.33 12.31 12.33 12.17 12.44 37,782,352 12.314 3.41%
2010-10-29 0 22.00 21.90 21.95 21.60 22.20 14,295,456 314,021,637 21.967 11.93 11.87 11.90 11.71 12.03 26,370,110 11.908 -0.90%
2010-10-28 0 22.20 22.10 22.15 21.95 22.40 14,055,392 311,192,042 22.140 12.03 11.98 12.01 11.90 12.14 25,927,276 12.002 1.37%
2010-10-27 0 21.90 21.90 21.95 21.75 22.80 40,159,466 888,533,895 22.125 11.87 11.87 11.90 11.79 12.36 74,080,151 11.994 -4.37%
2010-10-26 0 22.90 22.85 22.90 22.50 23.00 16,144,413 367,066,584 22.736 12.41 12.39 12.41 12.20 12.47 29,780,788 12.326 1.33%
2010-10-25 0 22.60 22.50 22.60 22.50 23.10 13,241,415 302,508,820 22.846 12.25 12.20 12.25 12.20 12.52 24,425,774 12.385 -0.44%
2010-10-22 0 22.70 22.70 22.75 22.55 22.85 9,562,225 217,273,250 22.722 12.31 12.31 12.33 12.22 12.39 17,638,956 12.318 -0.66%
2010-10-21 0 22.85 22.85 22.90 22.25 22.95 24,076,868 542,146,684 22.517 12.39 12.39 12.41 12.06 12.44 44,413,390 12.207 1.78%
2010-10-20 0 22.45 22.40 22.45 22.35 23.10 30,948,267 703,474,605 22.731 12.17 12.14 12.17 12.12 12.52 57,088,715 12.322 -2.39%
2010-10-19 0 23.00 22.90 22.95 22.50 23.10 17,055,255 389,508,874 22.838 12.47 12.41 12.44 12.20 12.52 31,460,973 12.381 0.44%
2010-10-18 0 22.90 22.85 22.90 22.65 23.30 29,844,287 685,013,929 22.953 12.41 12.39 12.41 12.28 12.63 55,052,258 12.443 -0.87%
2010-10-15 0 23.10 23.10 23.20 22.45 23.50 33,733,812 779,633,052 23.111 12.52 12.52 12.58 12.17 12.74 62,227,070 12.529 1.54%
2010-10-14 0 22.75 22.70 22.80 22.50 23.15 37,362,325 850,364,946 22.760 12.33 12.31 12.36 12.20 12.55 68,920,405 12.338 1.56%
2010-10-13 0 22.40 22.40 22.45 21.50 22.45 51,653,547 1,132,524,856 21.925 12.14 12.14 12.17 11.66 12.17 95,282,705 11.886 6.16%
2010-10-12 0 21.10 21.10 21.20 20.95 21.50 27,864,541 590,840,907 21.204 11.44 11.44 11.49 11.36 11.66 51,400,320 11.495 0.00%
2010-10-11 0 21.10 21.05 21.10 20.95 21.65 46,441,536 992,363,546 21.368 11.44 11.41 11.44 11.36 11.74 85,668,370 11.584 0.96%
2010-10-08 0 20.90 20.85 20.90 20.45 21.20 34,675,921 727,008,329 20.966 11.33 11.30 11.33 11.09 11.49 63,964,931 11.366 1.21%
2010-10-07 0 20.65 20.65 20.70 20.45 20.80 16,683,159 344,282,178 20.637 11.19 11.19 11.22 11.09 11.28 30,774,586 11.187 -0.24%
2010-10-06 0 20.70 20.65 20.70 20.55 21.10 41,900,340 869,932,959 20.762 11.22 11.19 11.22 11.14 11.44 77,291,454 11.255 0.98%
2010-10-05 0 20.50 20.45 20.50 19.84 20.50 22,487,024 454,177,907 20.197 11.11 11.09 11.11 10.76 11.11 41,480,684 10.949 2.24%
2010-10-04 0 20.05 20.00 20.05 19.84 20.15 39,711,758 793,850,806 19.990 10.87 10.84 10.87 10.76 10.92 73,254,287 10.837 0.25%
2010-09-30 0 20.00 20.00 20.10 19.82 20.10 25,214,211 503,010,050 19.950 10.84 10.84 10.90 10.74 10.90 46,511,389 10.815 0.20%
2010-09-29 0 19.96 19.94 19.96 19.92 20.15 24,804,690 497,319,652 20.049 10.82 10.81 10.82 10.80 10.92 45,755,967 10.869 0.71%
2010-09-28 0 19.82 19.80 19.82 19.74 19.98 33,581,554 665,414,092 19.815 10.74 10.73 10.74 10.70 10.83 61,946,207 10.742 0.00%
2010-09-27 0 19.82 19.80 19.82 19.74 20.25 25,241,612 502,968,326 19.926 10.74 10.73 10.74 10.70 10.98 46,561,935 10.802 -0.50%
2010-09-24 0 19.92 19.92 19.98 19.72 19.98 29,193,097 578,634,707 19.821 10.80 10.80 10.83 10.69 10.83 53,851,041 10.745 -0.20%
2010-09-22 0 19.96 19.98 20.05 19.94 20.25 17,460,238 351,427,559 20.127 10.82 10.83 10.87 10.81 10.98 32,208,025 10.911 -0.20%
2010-09-21 0 20.00 20.00 20.05 19.84 20.20 14,509,786 289,428,630 19.947 10.84 10.84 10.87 10.76 10.95 26,765,474 10.814 0.30%
2010-09-20 0 19.94 19.90 20.00 19.86 20.20 11,788,656 235,631,167 19.988 10.81 10.79 10.84 10.77 10.95 21,745,942 10.836 -0.10%
2010-09-17 0 19.96 19.96 20.00 19.84 20.15 20,911,355 418,020,389 19.990 10.82 10.82 10.84 10.76 10.92 38,574,127 10.837 0.30%
2010-09-16 0 19.90 19.90 19.92 19.70 20.30 44,704,072 886,954,050 19.841 10.79 10.79 10.80 10.68 11.00 82,463,358 10.756 -2.45%
2010-09-15 0 20.40 20.40 20.45 20.30 21.05 21,025,235 432,684,734 20.579 11.06 11.06 11.09 11.00 11.41 38,784,196 11.156 -1.45%
2010-09-14 0 20.70 20.75 20.80 20.65 21.00 26,686,640 555,429,261 20.813 11.22 11.25 11.28 11.19 11.38 49,227,505 11.283 0.24%
2010-09-13 0 20.65 20.60 20.65 20.10 20.70 39,607,654 810,877,372 20.473 11.19 11.17 11.19 10.90 11.22 73,062,251 11.098 3.87%
2010-09-10 0 19.88 19.88 19.90 19.68 20.10 23,648,935 468,202,806 19.798 10.78 10.78 10.79 10.67 10.90 43,624,003 10.733 -0.10%
2010-09-09 0 19.90 19.88 19.92 19.82 20.20 18,412,188 366,877,996 19.926 10.79 10.78 10.80 10.74 10.95 33,964,039 10.802 -0.40%
2010-09-08 0 19.98 19.96 19.98 19.82 20.30 34,045,748 678,330,181 19.924 10.83 10.82 10.83 10.74 11.00 62,802,482 10.801 -2.54%
2010-09-07 0 20.50 20.50 20.55 20.35 20.75 12,719,937 260,857,509 20.508 11.11 11.11 11.14 11.03 11.25 23,463,829 11.117 -0.49%
2010-09-06 0 20.60 20.65 20.70 20.50 20.75 13,054,074 269,215,087 20.623 11.17 11.19 11.22 11.11 11.25 24,080,195 11.180 0.73%
2010-09-03 0 20.45 20.40 20.45 20.25 20.55 14,568,106 297,648,784 20.432 11.09 11.06 11.09 10.98 11.14 26,873,054 11.076 0.00%
2010-09-02 0 20.45 20.45 20.50 20.20 20.80 22,732,470 463,814,390 20.403 11.09 11.09 11.11 10.95 11.28 41,933,446 11.061 1.74%
2010-09-01 0 20.10 20.05 20.10 19.88 20.30 22,277,262 447,530,194 20.089 10.90 10.87 10.90 10.78 11.00 41,093,747 10.890 0.25%
2010-08-31 0 20.05 19.94 19.98 19.50 20.15 21,573,872 427,108,876 19.798 10.87 10.81 10.83 10.57 10.92 39,796,239 10.732 0.55%
2010-08-30 0 19.94 19.94 19.98 19.68 20.00 16,457,794 327,590,342 19.905 10.81 10.81 10.83 10.67 10.84 30,358,866 10.791 2.15%
2010-08-27 0 19.52 19.50 19.52 19.44 19.76 12,112,438 237,239,841 19.587 10.58 10.57 10.58 10.54 10.71 22,343,206 10.618 -0.61%
2010-08-26 0 19.64 19.62 19.64 19.44 19.78 13,013,059 255,717,952 19.651 10.65 10.64 10.65 10.54 10.72 24,004,537 10.653 0.20%
2010-08-25 0 19.60 19.56 19.58 19.34 19.82 14,695,410 287,924,357 19.593 10.63 10.60 10.61 10.48 10.74 27,107,885 10.621 -0.41%
2010-08-24 0 19.68 19.66 19.68 19.52 20.15 19,467,002 384,101,077 19.731 10.67 10.66 10.67 10.58 10.92 35,909,801 10.696 -0.71%
2010-08-23 0 19.82 19.80 19.82 19.62 20.00 20,635,101 407,459,320 19.746 10.74 10.73 10.74 10.64 10.84 38,064,535 10.704 -0.90%
2010-08-20 0 20.00 19.96 19.98 19.90 20.60 34,972,274 700,482,342 20.030 10.84 10.82 10.83 10.79 11.17 64,511,598 10.858 -2.91%
2010-08-19 0 20.60 20.55 20.60 19.92 20.75 27,118,337 553,565,470 20.413 11.17 11.14 11.17 10.80 11.25 50,023,835 11.066 2.23%
2010-08-18 0 20.15 20.15 20.20 20.00 21.00 25,969,075 533,489,481 20.543 10.92 10.92 10.95 10.84 11.38 47,903,849 11.137 -2.18%
2010-08-17 0 20.60 20.50 20.55 20.10 20.60 9,116,881 185,746,739 20.374 11.17 11.11 11.14 10.90 11.17 16,817,453 11.045 0.98%
2010-08-16 0 20.40 20.35 20.40 19.92 20.55 16,274,400 329,431,269 20.242 11.06 11.03 11.06 10.80 11.14 30,020,569 10.974 0.49%
2010-08-13 0 20.30 20.30 20.40 19.52 20.45 26,167,284 524,305,955 20.037 11.00 11.00 11.06 10.58 11.09 48,269,475 10.862 2.94%
2010-08-12 0 19.72 19.68 19.70 19.54 19.94 36,009,865 708,818,698 19.684 10.69 10.67 10.68 10.59 10.81 66,425,590 10.671 -2.62%
2010-08-11 0 20.25 20.20 20.25 19.98 20.90 29,020,045 592,426,815 20.414 10.98 10.95 10.98 10.83 11.33 53,531,820 11.067 -1.94%
2010-08-10 0 20.65 20.65 20.70 20.65 21.50 16,636,505 348,060,050 20.922 11.19 11.19 11.22 11.19 11.66 30,688,526 11.342 -3.73%
2010-08-09 0 21.45 21.40 21.45 20.85 21.50 11,859,816 252,043,723 21.252 11.63 11.60 11.63 11.30 11.66 21,877,207 11.521 2.14%
2010-08-06 0 21.00 21.00 21.05 20.70 21.20 22,115,747 463,067,614 20.938 11.38 11.38 11.41 11.22 11.49 40,795,808 11.351 0.48%
2010-08-05 0 20.90 20.85 20.90 20.70 21.15 20,533,897 428,544,942 20.870 11.33 11.30 11.33 11.22 11.47 37,877,849 11.314 -0.95%
2010-08-04 0 21.10 21.10 21.20 20.50 21.35 20,983,023 437,918,357 20.870 11.44 11.44 11.49 11.11 11.57 38,706,329 11.314 -0.47%
2010-08-03 0 21.20 21.15 21.25 21.00 22.00 25,959,513 557,388,483 21.472 11.49 11.47 11.52 11.38 11.93 47,886,211 11.640 -0.93%
2010-08-02 0 21.40 21.40 21.45 21.10 21.75 22,073,782 473,425,617 21.447 11.60 11.60 11.63 11.44 11.79 40,718,398 11.627 3.13%
2010-07-30 0 20.75 20.70 20.75 20.45 20.90 10,636,459 219,911,822 20.675 11.25 11.22 11.25 11.09 11.33 19,620,542 11.208 -0.24%
2010-07-29 0 20.80 20.75 20.80 20.35 20.90 17,260,613 356,907,389 20.678 11.28 11.25 11.28 11.03 11.33 31,839,786 11.209 1.22%
2010-07-28 0 20.55 20.60 20.65 20.05 20.90 26,749,947 551,732,280 20.626 11.14 11.17 11.19 10.87 11.33 49,344,284 11.181 0.74%
2010-07-27 0 20.40 20.35 20.40 20.25 20.50 14,876,274 302,874,584 20.360 11.06 11.03 11.06 10.98 11.11 27,441,516 11.037 0.99%
2010-07-26 0 20.20 20.20 20.25 20.10 20.80 13,533,305 275,060,081 20.325 10.95 10.95 10.98 10.90 11.28 24,964,208 11.018 -0.98%
2010-07-23 0 20.40 20.35 20.40 20.25 20.70 21,152,969 432,478,285 20.445 11.06 11.03 11.06 10.98 11.22 39,019,820 11.084 1.49%
2010-07-22 0 20.10 20.05 20.10 19.90 20.15 22,969,938 460,307,590 20.040 10.90 10.87 10.90 10.79 10.92 42,371,492 10.864 0.50%
2010-07-21 0 20.00 19.96 19.98 19.64 20.00 24,430,228 486,570,935 19.917 10.84 10.82 10.83 10.65 10.84 45,065,215 10.797 2.46%
2010-07-20 0 19.52 19.56 19.60 19.12 19.82 16,642,245 326,395,735 19.613 10.58 10.60 10.63 10.37 10.74 30,699,114 10.632 2.09%
2010-07-19 0 19.12 19.10 19.12 18.88 19.46 16,087,421 309,149,424 19.217 10.37 10.35 10.37 10.24 10.55 29,675,658 10.418 0.00%
2010-07-16 0 19.12 19.16 19.18 19.10 19.64 12,933,811 249,864,199 19.319 10.37 10.39 10.40 10.35 10.65 23,858,352 10.473 -1.44%
2010-07-15 0 19.40 19.40 19.42 19.22 19.98 20,435,676 398,290,328 19.490 10.52 10.52 10.53 10.42 10.83 37,696,666 10.566 -2.32%
2010-07-14 0 19.86 19.84 19.86 19.64 20.10 32,027,424 634,970,757 19.826 10.77 10.76 10.77 10.65 10.90 59,079,381 10.748 0.30%
2010-07-13 0 19.80 19.76 19.78 19.56 19.82 29,194,111 576,876,871 19.760 10.73 10.71 10.72 10.60 10.74 53,852,911 10.712 1.12%
2010-07-12 0 19.58 19.62 19.64 19.40 19.86 30,747,025 603,480,171 19.627 10.61 10.64 10.65 10.52 10.77 56,717,494 10.640 1.14%
2010-07-09 0 19.36 19.36 19.38 18.82 19.44 37,897,250 728,633,077 19.227 10.50 10.50 10.51 10.20 10.54 69,907,155 10.423 3.97%
2010-07-08 0 18.62 18.62 18.66 18.58 19.00 19,175,342 360,079,480 18.778 10.09 10.09 10.12 10.07 10.30 35,371,791 10.180 1.42%
2010-07-07 0 18.36 18.34 18.36 18.34 18.62 23,137,673 427,324,894 18.469 9.953 9.942 9.953 9.942 10.09 42,680,904 10.012 -0.86%
2010-07-06 0 18.52 18.46 18.52 17.62 18.58 18,175,211 333,369,265 18.342 10.04 10.01 10.04 9.552 10.07 33,526,899 9.9433 3.46%
2010-07-05 0 17.90 17.90 17.92 17.80 18.12 20,178,244 362,275,520 17.954 9.704 9.704 9.715 9.650 9.823 37,221,794 9.7329 -1.32%
2010-07-02 0 18.14 18.14 18.16 18.02 19.20 41,158,520 753,047,668 18.296 9.834 9.834 9.845 9.769 10.41 75,923,056 9.9186 -4.02%
2010-06-30 0 18.90 18.90 18.96 18.42 18.98 19,127,026 358,870,346 18.763 10.25 10.25 10.28 9.986 10.29 35,282,665 10.171 -0.21%
2010-06-29 0 18.94 18.94 18.96 18.72 19.50 22,299,219 421,828,914 18.917 10.27 10.27 10.28 10.15 10.57 41,134,250 10.255 -1.87%
2010-06-28 0 19.30 19.28 19.30 19.18 19.56 8,753,875 169,038,948 19.310 10.46 10.45 10.46 10.40 10.60 16,147,834 10.468 0.52%
2010-06-25 0 19.20 19.20 19.22 19.06 19.28 16,567,370 317,734,935 19.178 10.41 10.41 10.42 10.33 10.45 30,560,996 10.397 -0.41%
2010-06-24 0 19.28 19.26 19.28 19.22 19.64 11,417,082 222,128,133 19.456 10.45 10.44 10.45 10.42 10.65 21,060,518 10.547 -0.72%
2010-06-23 0 19.42 19.40 19.42 19.22 19.46 15,329,216 296,064,016 19.314 10.53 10.52 10.53 10.42 10.55 28,277,035 10.470 -0.72%
2010-06-22 0 19.56 19.52 19.54 19.46 19.90 21,917,728 430,025,560 19.620 10.60 10.58 10.59 10.55 10.79 40,430,533 10.636 -0.91%
2010-06-21 0 19.74 19.70 19.72 19.02 19.80 45,334,547 885,146,151 19.525 10.70 10.68 10.69 10.31 10.73 83,626,363 10.585 5.79%
2010-06-18 0 18.66 18.66 18.70 18.24 18.82 28,622,607 532,766,772 18.614 10.12 10.12 10.14 9.888 10.20 52,798,686 10.091 0.76%
2010-06-17 0 18.52 18.56 18.58 18.42 18.80 15,274,575 282,891,668 18.520 10.04 10.06 10.07 9.986 10.19 28,176,242 10.040 0.33%
2010-06-15 0 18.46 18.44 18.46 18.30 18.60 12,950,024 238,820,702 18.442 10.01 9.996 10.01 9.921 10.08 23,888,259 9.9974 0.11%
2010-06-14 0 18.44 18.40 18.42 18.38 18.72 17,427,232 321,781,596 18.464 9.996 9.975 9.986 9.964 10.15 32,147,140 10.010 1.43%
2010-06-11 0 18.18 18.18 18.20 18.06 18.38 29,541,531 535,955,279 18.142 9.856 9.856 9.866 9.790 9.964 54,493,779 9.8352 2.36%
2010-06-10 0 17.76 17.76 17.78 17.60 17.96 19,926,119 353,862,701 17.759 9.628 9.628 9.639 9.541 9.736 36,756,712 9.6272 0.45%
2010-06-09 0 17.68 17.64 17.70 17.38 18.00 34,541,088 610,404,752 17.672 9.584 9.563 9.595 9.422 9.758 63,716,211 9.5801 -0.11%
2010-06-08 0 17.70 17.68 17.74 17.52 17.80 19,146,665 337,655,718 17.635 9.595 9.584 9.617 9.498 9.650 35,318,892 9.5602 -0.23%
2010-06-07 0 17.74 17.72 17.74 17.54 17.84 40,369,108 713,056,234 17.663 9.617 9.606 9.617 9.509 9.671 74,466,867 9.5755 -3.59%
2010-06-04 0 18.40 18.38 18.40 18.20 18.64 8,897,725 164,025,061 18.435 9.975 9.964 9.975 9.866 10.10 16,413,187 9.9935 -0.76%
2010-06-03 0 18.54 18.54 18.56 18.40 18.78 24,125,484 448,225,044 18.579 10.05 10.05 10.06 9.975 10.18 44,503,069 10.072 3.11%
2010-06-02 0 17.98 17.96 17.98 17.60 18.28 28,222,993 505,572,212 17.914 9.747 9.736 9.747 9.541 9.910 52,061,538 9.7111 -0.11%
2010-06-01 0 18.00 17.98 18.00 17.88 18.42 19,623,612 355,208,429 18.101 9.758 9.747 9.758 9.693 9.986 36,198,692 9.8127 -2.60%
2010-05-31 0 18.48 18.44 18.50 18.12 18.76 17,983,634 332,014,002 18.462 10.02 9.996 10.03 9.823 10.17 33,173,507 10.008 -0.96%
2010-05-28 0 18.66 18.60 18.66 18.46 18.78 50,517,969 940,999,082 18.627 10.12 10.08 10.12 10.01 10.18 93,187,962 10.098 3.67%
2010-05-27 0 18.00 17.94 17.96 17.18 18.18 31,940,847 569,542,574 17.831 9.758 9.725 9.736 9.313 9.856 58,919,677 9.6664 2.97%
2010-05-26 0 17.48 17.46 17.48 17.20 17.76 30,672,546 535,822,613 17.469 9.476 9.465 9.476 9.324 9.628 56,580,106 9.4702 2.46%
2010-05-25 0 17.06 17.08 17.10 16.90 17.98 50,030,968 871,588,636 17.421 9.248 9.259 9.270 9.162 9.747 92,289,615 9.4441 -6.57%
2010-05-24 0 18.26 18.26 18.28 17.90 18.48 26,205,975 479,737,484 18.306 9.899 9.899 9.910 9.704 10.02 48,340,847 9.9241 2.70%
2010-05-20 0 17.78 17.78 17.80 17.58 17.98 28,207,694 501,559,502 17.781 9.639 9.639 9.650 9.530 9.747 52,033,317 9.6392 0.68%
2010-05-19 0 17.66 17.62 17.66 17.60 18.18 21,668,042 386,973,341 17.859 9.574 9.552 9.574 9.541 9.856 39,969,949 9.6816 -1.89%
2010-05-18 0 18.00 18.00 18.04 17.54 18.20 22,680,934 406,584,635 17.926 9.758 9.758 9.780 9.509 9.866 41,838,380 9.7180 2.51%
2010-05-17 0 17.56 17.54 17.56 17.40 17.68 25,634,593 448,699,625 17.504 9.519 9.509 9.519 9.433 9.584 47,286,847 9.4889 -3.09%
2010-05-14 0 18.12 18.12 18.16 18.02 18.46 23,893,855 436,906,855 18.285 9.823 9.823 9.845 9.769 10.01 44,075,795 9.9126 -0.22%
2010-05-13 0 18.16 18.16 18.18 17.86 18.36 30,607,083 556,255,687 18.174 9.845 9.845 9.856 9.682 9.953 56,459,350 9.8523 2.37%
2010-05-12 0 17.74 17.66 17.74 17.44 17.94 21,021,416 370,589,958 17.629 9.617 9.574 9.617 9.454 9.725 38,777,151 9.5569 0.11%
2010-05-11 0 17.72 17.74 17.80 17.68 18.10 26,535,214 474,688,506 17.889 9.606 9.617 9.650 9.584 9.812 48,948,177 9.6978 -1.45%
2010-05-10 0 17.98 17.96 18.02 17.64 18.14 29,419,068 525,859,445 17.875 9.747 9.736 9.769 9.563 9.834 54,267,878 9.6901 3.69%
2010-05-07 0 17.58 17.54 17.58 17.38 17.90 43,732,740 768,276,127 17.568 9.400 9.379 9.400 9.293 9.571 81,786,492 9.3937 -1.90%
2010-05-06 0 17.92 17.92 17.98 17.50 18.18 29,675,561 528,247,069 17.801 9.582 9.582 9.614 9.358 9.721 55,497,552 9.5184 -0.11%
2010-05-05 0 17.94 17.96 17.98 17.90 18.32 34,807,367 630,258,637 18.107 9.593 9.604 9.614 9.571 9.796 65,094,765 9.6822 -3.34%
2010-05-04 0 18.56 18.54 18.56 18.52 19.34 26,640,792 500,482,906 18.786 9.924 9.914 9.924 9.903 10.34 49,822,099 10.045 -2.62%
2010-05-03 0 19.06 19.02 19.08 18.94 19.22 17,370,735 331,267,836 19.071 10.19 10.17 10.20 10.13 10.28 32,485,764 10.197 -1.75%
2010-04-30 0 19.40 19.46 19.48 19.00 19.58 24,993,638 481,490,145 19.265 10.37 10.41 10.42 10.16 10.47 46,741,685 10.301 3.08%
2010-04-29 0 18.82 18.82 18.90 18.62 19.16 34,423,976 651,268,544 18.919 10.06 10.06 10.11 9.956 10.25 64,377,769 10.116 1.51%
2010-04-28 0 18.54 18.52 18.54 18.34 18.64 32,778,424 605,657,081 18.477 9.914 9.903 9.914 9.807 9.967 61,300,351 9.8802 -2.11%
2010-04-27 0 18.94 18.96 19.00 18.70 19.06 32,500,024 614,206,829 18.899 10.13 10.14 10.16 9.999 10.19 60,779,703 10.105 -2.17%
2010-04-26 0 19.36 19.36 19.40 19.10 19.42 24,474,208 471,516,458 19.266 10.35 10.35 10.37 10.21 10.38 45,770,277 10.302 2.00%
2010-04-23 0 18.98 18.96 18.98 18.92 19.16 15,821,093 300,629,903 19.002 10.15 10.14 10.15 10.12 10.25 29,587,711 10.161 -0.94%
2010-04-22 0 19.16 19.14 19.18 18.90 19.18 29,742,334 565,262,111 19.005 10.25 10.23 10.26 10.11 10.26 55,622,427 10.162 -1.14%
2010-04-21 0 19.38 19.38 19.42 19.10 19.92 35,901,672 696,165,415 19.391 10.36 10.36 10.38 10.21 10.65 67,141,272 10.369 -1.72%
2010-04-20 0 19.72 19.74 19.76 19.10 19.78 37,653,338 732,018,455 19.441 10.54 10.56 10.57 10.21 10.58 70,417,139 10.395 2.39%
2010-04-19 0 19.26 19.24 19.26 18.90 19.60 51,554,798 989,818,098 19.199 10.30 10.29 10.30 10.11 10.48 96,414,861 10.266 -3.02%
2010-04-16 0 19.86 19.80 19.82 19.76 20.60 58,404,087 1,174,057,016 20.102 10.62 10.59 10.60 10.57 11.02 109,224,013 10.749 -4.29%
2010-04-15 0 20.75 20.70 20.75 20.55 21.10 34,889,548 726,866,822 20.833 11.10 11.07 11.10 10.99 11.28 65,248,455 11.140 0.24%
2010-04-14 0 20.70 20.70 20.75 20.35 21.30 41,943,937 873,416,462 20.823 11.07 11.07 11.10 10.88 11.39 78,441,174 11.135 -0.72%
2010-04-13 0 20.85 20.85 20.90 20.70 21.40 25,987,266 545,281,928 20.983 11.15 11.15 11.18 11.07 11.44 48,599,912 11.220 -1.65%
2010-04-12 0 21.20 21.15 21.20 21.05 21.90 25,577,699 543,743,330 21.259 11.34 11.31 11.34 11.26 11.71 47,833,963 11.367 -2.30%
2010-04-09 0 21.70 21.55 21.60 20.80 21.75 31,912,909 683,186,474 21.408 11.60 11.52 11.55 11.12 11.63 59,681,714 11.447 4.08%
2010-04-08 0 20.85 20.80 20.85 20.70 21.50 40,683,241 855,370,149 21.025 11.15 11.12 11.15 11.07 11.50 76,083,492 11.243 -4.58%
2010-04-07 0 21.85 21.70 21.85 21.50 22.00 31,464,545 684,788,573 21.764 11.68 11.60 11.68 11.50 11.76 58,843,209 11.638 1.39%
2010-04-01 0 21.55 21.50 21.60 21.10 21.60 26,011,819 555,214,671 21.345 11.52 11.50 11.55 11.28 11.55 48,645,830 11.413 2.62%
2010-03-31 0 21.00 20.95 21.00 20.65 21.45 27,818,735 582,801,670 20.950 11.23 11.20 11.23 11.04 11.47 52,025,022 11.202 -0.94%
2010-03-30 0 21.20 21.10 21.20 20.65 21.40 41,605,278 881,622,637 21.190 11.34 11.28 11.34 11.04 11.44 77,807,833 11.331 2.66%
2010-03-29 0 20.65 20.65 20.70 20.25 20.80 17,936,432 369,958,920 20.626 11.04 11.04 11.07 10.83 11.12 33,543,699 11.029 2.23%
2010-03-26 0 20.20 20.15 20.25 19.38 20.60 35,768,681 717,187,053 20.051 10.80 10.77 10.83 10.36 11.02 66,892,560 10.721 3.48%
2010-03-25 0 19.52 19.46 19.48 19.06 19.60 20,125,994 388,785,235 19.318 10.44 10.41 10.42 10.19 10.48 37,638,493 10.329 -0.10%
2010-03-24 0 19.54 19.50 19.56 19.24 19.66 16,531,348 322,668,089 19.519 10.45 10.43 10.46 10.29 10.51 30,915,990 10.437 1.66%
2010-03-23 0 19.22 19.18 19.22 19.04 19.50 11,776,749 227,169,332 19.290 10.28 10.26 10.28 10.18 10.43 22,024,209 10.315 0.21%
2010-03-22 0 19.18 19.18 19.20 18.94 19.28 17,122,009 326,790,898 19.086 10.26 10.26 10.27 10.13 10.31 32,020,611 10.206 -0.93%
2010-03-19 0 19.36 19.32 19.34 19.34 19.78 16,227,125 315,911,149 19.468 10.35 10.33 10.34 10.34 10.58 30,347,050 10.410 -1.53%
2010-03-18 0 19.66 19.62 19.66 19.22 19.76 20,279,074 396,598,316 19.557 10.51 10.49 10.51 10.28 10.57 37,924,775 10.457 1.03%
2010-03-17 0 19.46 19.46 19.56 18.86 19.84 30,339,801 588,375,043 19.393 10.41 10.41 10.46 10.08 10.61 56,739,776 10.370 3.29%
2010-03-16 0 18.84 18.82 18.84 18.76 18.96 12,261,635 231,143,511 18.851 10.07 10.06 10.07 10.03 10.14 22,931,015 10.080 -0.95%
2010-03-15 0 19.02 18.96 18.98 18.70 19.40 19,608,353 371,702,951 18.956 10.17 10.14 10.15 9.999 10.37 36,670,430 10.136 -2.36%
2010-03-12 0 19.48 19.48 19.50 19.28 19.70 11,760,556 228,994,905 19.471 10.42 10.42 10.43 10.31 10.53 21,993,925 10.412 -0.51%
2010-03-11 0 19.58 19.48 19.50 19.12 19.60 16,595,610 321,814,700 19.392 10.47 10.42 10.43 10.22 10.48 31,036,169 10.369 0.41%
2010-03-10 0 19.50 19.48 19.54 19.16 19.58 14,805,200 286,648,893 19.361 10.43 10.42 10.45 10.25 10.47 27,687,846 10.353 0.93%
2010-03-09 0 19.32 19.30 19.34 19.20 19.88 33,406,429 650,723,021 19.479 10.33 10.32 10.34 10.27 10.63 62,474,810 10.416 -3.01%
2010-03-08 0 19.92 19.94 19.98 19.70 19.98 27,268,123 541,164,835 19.846 10.65 10.66 10.68 10.53 10.68 50,995,298 10.612 1.82%
2010-03-05 0 20.80 20.85 20.90 20.50 21.00 39,589,738 821,726,280 20.756 10.46 10.49 10.51 10.31 10.56 78,714,324 10.439 1.46%
2010-03-04 0 20.50 20.45 20.50 20.30 21.00 40,525,393 833,957,976 20.579 10.31 10.29 10.31 10.21 10.56 80,574,641 10.350 -0.73%
2010-03-03 0 20.65 20.60 20.65 20.20 20.65 24,095,021 493,897,812 20.498 10.39 10.36 10.39 10.16 10.39 47,906,942 10.310 1.72%
2010-03-02 0 20.30 20.25 20.30 20.00 20.80 45,685,983 930,821,784 20.374 10.21 10.18 10.21 10.06 10.46 90,835,187 10.247 2.53%
2010-03-01 0 19.80 19.80 19.82 19.36 19.88 32,056,864 631,206,841 19.690 9.959 9.959 9.969 9.737 9.999 63,737,082 9.9033 3.56%
2010-02-26 0 19.12 19.08 19.12 18.62 19.24 18,497,663 352,416,470 19.052 9.616 9.596 9.616 9.365 9.677 36,777,991 9.5823 2.91%
2010-02-25 0 18.58 18.52 18.58 18.34 18.98 19,522,764 363,528,493 18.621 9.345 9.315 9.345 9.224 9.546 38,816,149 9.3654 -0.85%
2010-02-24 0 18.74 18.70 18.72 18.38 18.96 21,074,481 392,969,923 18.647 9.425 9.405 9.415 9.244 9.536 41,901,351 9.3785 -1.06%
2010-02-23 0 18.94 18.84 18.92 18.44 19.04 20,605,573 385,980,574 18.732 9.526 9.476 9.516 9.274 9.576 40,969,045 9.4213 0.64%
2010-02-22 0 18.82 18.74 18.80 18.76 19.08 17,081,834 322,250,796 18.865 9.466 9.425 9.456 9.435 9.596 33,962,968 9.4883 2.06%
2010-02-19 0 18.44 18.38 18.40 18.26 18.94 14,572,098 268,653,438 18.436 9.274 9.244 9.254 9.184 9.526 28,972,984 9.2725 -2.95%
2010-02-18 0 19.00 19.02 19.10 18.82 19.16 11,479,444 217,564,904 18.953 9.556 9.566 9.606 9.466 9.637 22,824,013 9.5323 -0.84%
2010-02-17 0 19.16 19.16 19.18 19.14 19.50 13,153,720 254,677,937 19.362 9.637 9.637 9.647 9.627 9.808 26,152,893 9.7380 0.84%
2010-02-12 0 19.00 18.98 19.00 18.80 19.10 16,051,384 304,426,373 18.966 9.556 9.546 9.556 9.456 9.606 31,914,175 9.5389 -0.21%
2010-02-11 0 19.04 19.00 19.08 18.76 19.32 21,499,886 408,495,425 19.000 9.576 9.556 9.596 9.435 9.717 42,747,163 9.5561 1.06%
2010-02-10 0 18.84 18.82 18.84 18.26 18.98 38,595,813 722,068,386 18.709 9.476 9.466 9.476 9.184 9.546 76,738,152 9.4095 3.97%
2010-02-09 0 18.12 18.04 18.06 17.50 18.20 21,057,416 374,390,265 17.780 9.114 9.073 9.083 8.802 9.154 41,867,422 8.9423 1.91%
2010-02-08 0 17.78 17.76 17.78 17.60 18.02 19,991,390 356,402,304 17.828 8.943 8.932 8.943 8.852 9.063 39,747,895 8.9666 -2.09%
2010-02-05 0 18.16 18.14 18.18 17.90 18.32 26,500,133 480,973,517 18.150 9.134 9.124 9.144 9.003 9.214 52,688,908 9.1286 -5.02%
2010-02-04 0 19.12 19.10 19.12 19.06 19.48 23,364,645 447,724,918 19.163 9.616 9.606 9.616 9.586 9.798 46,454,772 9.6379 -1.65%
2010-02-03 0 19.44 19.42 19.46 18.74 19.52 39,231,208 754,528,841 19.233 9.777 9.767 9.787 9.425 9.818 78,001,477 9.6733 3.85%
2010-02-02 0 18.72 18.70 18.72 18.60 18.90 34,910,220 655,565,056 18.779 9.415 9.405 9.415 9.355 9.506 69,410,269 9.4448 2.30%
2010-02-01 0 18.30 18.30 18.32 17.80 18.44 25,697,024 467,610,091 18.197 9.204 9.204 9.214 8.953 9.274 51,092,126 9.1523 1.33%
2010-01-29 0 18.06 18.00 18.04 17.58 18.26 34,079,630 610,932,046 17.927 9.083 9.053 9.073 8.842 9.184 67,758,848 9.0163 0.44%
2010-01-28 0 17.98 17.90 17.98 17.30 18.16 27,419,002 490,550,060 17.891 9.043 9.003 9.043 8.701 9.134 54,515,850 8.9983 4.29%
2010-01-27 0 17.24 17.20 17.22 16.86 17.70 32,757,487 565,222,187 17.255 8.671 8.651 8.661 8.480 8.902 65,130,096 8.6784 -2.05%
2010-01-26 0 17.60 17.60 17.64 17.52 18.28 30,932,448 551,924,947 17.843 8.852 8.852 8.872 8.812 9.194 61,501,461 8.9742 -3.08%
2010-01-25 0 18.16 18.18 18.22 17.80 18.48 38,061,671 690,182,077 18.133 9.134 9.144 9.164 8.953 9.295 75,676,144 9.1202 -2.16%
2010-01-22 0 18.56 18.54 18.56 17.94 18.78 37,160,172 681,499,395 18.340 9.335 9.325 9.335 9.023 9.445 73,883,738 9.2239 1.09%
2010-01-21 0 18.36 18.34 18.36 18.16 19.00 32,967,641 609,927,024 18.501 9.234 9.224 9.234 9.134 9.556 65,547,935 9.3051 -2.86%
2010-01-20 0 18.90 18.86 18.90 18.62 19.42 25,059,377 475,021,259 18.956 9.506 9.486 9.506 9.365 9.767 49,824,324 9.5339 -2.68%
2010-01-19 0 19.42 19.38 19.42 18.82 19.48 23,184,341 443,030,583 19.109 9.767 9.747 9.767 9.466 9.798 46,096,282 9.6110 2.43%
2010-01-18 0 18.96 18.96 18.98 18.90 19.48 23,467,115 449,707,600 19.163 9.536 9.536 9.546 9.506 9.798 46,658,508 9.6383 -2.67%
2010-01-15 0 19.48 19.90 19.98 18.60 19.94 45,966,463 871,646,118 18.963 9.798 10.01 10.05 9.355 10.03 91,392,852 9.5374 2.20%
2010-01-14 0 19.06 19.02 19.04 19.02 19.70 44,913,231 871,884,445 19.413 9.586 9.566 9.576 9.566 9.908 89,298,763 9.7637 -2.85%
2010-01-13 0 19.62 19.64 19.66 19.36 19.98 40,305,751 786,986,882 19.525 9.868 9.878 9.888 9.737 10.05 80,137,937 9.8204 -3.11%
2010-01-12 0 20.25 20.25 20.35 20.15 20.80 20,968,026 427,974,631 20.411 10.18 10.18 10.24 10.13 10.46 41,689,692 10.266 -1.94%
2010-01-11 0 20.65 20.50 20.55 20.15 21.10 23,411,204 482,639,503 20.616 10.39 10.31 10.34 10.13 10.61 46,547,343 10.369 0.98%
2010-01-08 0 20.45 20.40 20.45 20.05 20.85 22,703,933 460,972,347 20.304 10.29 10.26 10.29 10.08 10.49 45,141,111 10.212 -0.97%
2010-01-07 0 20.65 20.65 20.70 20.60 21.25 14,085,168 292,536,466 20.769 10.39 10.39 10.41 10.36 10.69 28,004,845 10.446 -1.90%
2010-01-06 0 21.05 21.00 21.10 20.60 21.20 23,409,861 490,371,113 20.947 10.59 10.56 10.61 10.36 10.66 46,544,672 10.535 0.96%
2010-01-05 0 20.85 20.80 20.90 19.90 20.90 20,423,433 419,403,733 20.535 10.49 10.46 10.51 10.01 10.51 40,606,905 10.328 3.73%
2010-01-04 0 20.10 20.10 20.15 19.88 20.60 11,412,252 230,271,680 20.178 10.11 10.11 10.13 9.999 10.36 22,690,418 10.148 -1.23%
2009-12-31 0 20.35 20.25 20.35 19.86 20.45 6,763,090 136,772,976 20.223 10.24 10.18 10.24 9.989 10.29 13,446,718 10.171 2.57%
2009-12-30 0 19.84 19.74 19.76 19.70 20.20 27,535,956 548,921,483 19.935 9.979 9.928 9.938 9.908 10.16 54,748,384 10.026 0.00%
2009-12-29 0 19.84 19.86 19.88 19.82 20.30 11,307,683 226,248,149 20.008 9.979 9.989 9.999 9.969 10.21 22,482,509 10.063 -1.29%
2009-12-28 0 20.10 20.05 20.10 19.96 20.55 14,064,552 285,648,629 20.310 10.11 10.08 10.11 10.04 10.34 27,963,855 10.215 0.60%
2009-12-24 0 19.98 19.98 20.00 19.60 20.30 12,068,002 241,506,246 20.012 10.05 10.05 10.06 9.858 10.21 23,994,213 10.065 1.22%
2009-12-23 0 19.74 19.72 19.74 19.52 19.92 17,002,194 335,801,794 19.751 9.928 9.918 9.928 9.818 10.02 33,804,624 9.9336 0.30%
2009-12-22 0 19.68 19.62 19.68 19.62 20.10 20,958,001 415,303,866 19.816 9.898 9.868 9.898 9.868 10.11 41,669,760 9.9666 0.72%
2009-12-21 0 19.54 19.52 19.54 19.42 19.60 15,056,325 293,937,231 19.523 9.828 9.818 9.828 9.767 9.858 29,935,749 9.8189 -0.10%
2009-12-18 0 19.56 19.56 19.58 19.52 20.10 15,524,654 306,561,478 19.747 9.838 9.838 9.848 9.818 10.11 30,866,904 9.9317 -1.71%
2009-12-17 0 19.90 19.88 19.96 19.54 20.35 10,962,116 218,728,423 19.953 10.01 9.999 10.04 9.828 10.24 21,795,435 10.036 -1.00%
2009-12-16 0 20.10 20.05 20.10 20.00 20.65 12,940,310 261,179,888 20.183 10.11 10.08 10.11 10.06 10.39 25,728,580 10.151 -1.23%
2009-12-15 0 20.35 20.25 20.35 20.10 20.65 15,350,554 311,974,084 20.323 10.24 10.18 10.24 10.11 10.39 30,520,750 10.222 -0.97%
2009-12-14 0 20.55 20.55 20.60 20.20 20.95 15,188,234 311,724,773 20.524 10.34 10.34 10.36 10.16 10.54 30,198,017 10.323 -0.48%
2009-12-11 0 20.65 20.55 20.60 20.30 20.90 19,595,955 404,497,735 20.642 10.39 10.34 10.36 10.21 10.51 38,961,671 10.382 1.72%
2009-12-10 0 20.30 20.25 20.35 20.00 20.65 16,251,637 329,912,020 20.300 10.21 10.18 10.24 10.06 10.39 32,312,329 10.210 0.25%
2009-12-09 0 20.25 20.25 20.35 19.92 20.55 32,443,211 653,507,396 20.143 10.18 10.18 10.24 10.02 10.34 64,505,237 10.131 -1.94%
2009-12-08 0 20.65 20.65 20.70 20.45 21.20 20,132,984 417,040,574 20.714 10.39 10.39 10.41 10.29 10.66 40,029,419 10.418 -2.59%
2009-12-07 0 21.20 21.20 21.25 20.95 21.40 13,472,548 284,929,556 21.149 10.66 10.66 10.69 10.54 10.76 26,786,803 10.637 0.71%
2009-12-04 0 21.05 21.05 21.10 20.80 21.30 16,319,608 343,994,248 21.079 10.59 10.59 10.61 10.46 10.71 32,447,472 10.602 -1.17%
2009-12-03 0 21.30 21.10 21.15 21.05 21.40 9,632,606 204,525,503 21.233 10.71 10.61 10.64 10.59 10.76 19,152,036 10.679 0.71%
2009-12-02 0 21.15 21.00 21.15 20.75 21.50 17,870,385 378,463,098 21.178 10.64 10.56 10.64 10.44 10.81 35,530,805 10.652 1.20%
2009-12-01 0 20.90 20.90 20.95 20.70 21.20 18,360,006 384,376,741 20.936 10.51 10.51 10.54 10.41 10.66 36,504,295 10.530 -0.48%
2009-11-30 0 21.00 21.00 21.05 20.60 21.25 29,041,491 610,554,947 21.024 10.56 10.56 10.59 10.36 10.69 57,741,765 10.574 4.74%
2009-11-27 0 20.05 20.15 20.20 19.44 20.80 56,873,518 1,136,876,074 19.990 10.08 10.13 10.16 9.777 10.46 113,078,812 10.054 -4.75%
2009-11-26 0 21.05 21.05 21.10 20.95 21.35 28,952,948 609,606,768 21.055 10.59 10.59 10.61 10.54 10.74 57,565,719 10.590 -1.86%
2009-11-25 0 21.45 21.45 21.50 21.00 21.70 31,810,254 678,155,020 21.319 10.79 10.79 10.81 10.56 10.91 63,246,760 10.722 -1.38%
2009-11-24 0 21.75 21.65 21.75 21.50 22.15 16,766,615 365,586,468 21.804 10.94 10.89 10.94 10.81 11.14 33,336,234 10.967 -0.23%
2009-11-23 0 21.80 21.75 21.80 21.50 22.05 13,474,868 293,443,162 21.777 10.96 10.94 10.96 10.81 11.09 26,791,416 10.953 1.63%
2009-11-20 0 21.45 21.45 21.50 21.20 21.65 14,781,713 316,084,386 21.384 10.79 10.79 10.81 10.66 10.89 29,389,751 10.755 -1.15%
2009-11-19 0 21.70 21.65 21.75 21.25 22.05 22,668,177 489,019,632 21.573 10.91 10.89 10.94 10.69 11.09 45,070,019 10.850 -0.23%
2009-11-18 0 21.75 21.75 21.80 21.45 22.30 21,315,828 465,822,604 21.853 10.94 10.94 10.96 10.79 11.22 42,381,210 10.991 -2.25%
2009-11-17 0 22.25 22.25 22.35 22.10 22.40 21,096,871 469,992,564 22.278 11.19 11.19 11.24 11.12 11.27 41,945,868 11.205 1.37%
2009-11-16 0 21.95 21.85 21.90 21.80 22.50 20,621,336 456,531,767 22.139 11.04 10.99 11.01 10.96 11.32 41,000,386 11.135 1.86%
2009-11-13 0 21.55 21.55 21.65 21.10 21.80 12,847,803 276,267,085 21.503 10.84 10.84 10.89 10.61 10.96 25,544,653 10.815 0.94%
2009-11-12 0 21.35 21.30 21.45 21.20 21.80 17,210,326 370,735,037 21.541 10.74 10.71 10.79 10.66 10.96 34,218,443 10.834 0.23%
2009-11-11 0 21.30 21.30 21.35 21.00 21.80 19,485,981 413,063,830 21.198 10.71 10.71 10.74 10.56 10.96 38,743,015 10.662 -0.47%
2009-11-10 0 21.40 21.35 21.40 21.00 22.00 28,628,474 609,040,203 21.274 10.76 10.74 10.76 10.56 11.07 56,920,583 10.700 -0.93%
2009-11-09 0 21.60 21.55 21.60 21.30 22.05 26,789,031 578,800,852 21.606 10.86 10.84 10.86 10.71 11.09 53,263,310 10.867 -1.37%
2009-11-06 0 21.90 21.85 21.90 21.70 22.25 22,418,897 490,902,513 21.897 11.01 10.99 11.01 10.91 11.19 44,574,388 11.013 1.15%
2009-11-05 0 21.65 21.65 21.70 21.10 22.00 31,691,558 688,571,030 21.727 10.89 10.89 10.91 10.61 11.07 63,010,762 10.928 1.17%
2009-11-04 0 21.40 21.40 21.50 20.75 21.60 46,466,693 991,126,619 21.330 10.76 10.76 10.81 10.44 10.86 92,387,435 10.728 5.42%
2009-11-03 0 20.30 20.30 20.35 20.15 21.05 37,382,142 773,974,214 20.704 10.21 10.21 10.24 10.13 10.59 74,325,070 10.413 -0.49%
2009-11-02 0 20.40 20.40 20.45 19.70 20.65 36,659,522 742,771,571 20.261 10.26 10.26 10.29 9.908 10.39 72,888,320 10.191 0.25%
2009-10-30 0 20.35 20.30 20.35 19.68 20.90 59,517,418 1,213,235,009 20.385 10.24 10.21 10.24 9.898 10.51 118,335,548 10.252 5.88%
2009-10-29 0 19.22 19.22 19.24 19.04 19.50 42,777,814 820,791,589 19.187 9.667 9.667 9.677 9.576 9.808 85,053,018 9.6504 -3.61%
2009-10-28 0 19.94 19.94 19.96 19.86 20.85 27,585,725 556,414,098 20.170 10.03 10.03 10.04 9.989 10.49 54,847,337 10.145 -3.44%
2009-10-27 0 20.65 20.85 20.90 19.68 20.90 55,924,655 1,146,125,698 20.494 10.39 10.49 10.51 9.898 10.51 111,192,234 10.308 3.46%
2009-10-23 0 19.96 19.98 20.00 19.60 20.15 36,995,357 736,894,235 19.919 10.04 10.05 10.06 9.858 10.13 73,556,044 10.018 2.67%
2009-10-22 0 19.44 19.40 19.44 19.06 19.60 23,902,315 461,707,149 19.316 9.777 9.757 9.777 9.586 9.858 47,523,794 9.7153 0.10%
2009-10-21 0 19.42 19.34 19.36 19.16 19.70 29,032,455 563,271,200 19.401 9.767 9.727 9.737 9.637 9.908 57,723,799 9.7580 -0.21%
2009-10-20 0 19.46 19.46 19.48 19.00 19.90 75,637,640 1,479,758,945 19.564 9.787 9.787 9.798 9.556 10.01 150,386,590 9.8397 3.51%
2009-10-19 0 18.80 18.80 18.84 18.40 18.84 18,855,606 352,485,945 18.694 9.456 9.456 9.476 9.254 9.476 37,489,672 9.4022 0.86%
2009-10-16 0 18.64 18.74 18.78 18.32 19.08 33,972,456 635,938,444 18.719 9.375 9.425 9.445 9.214 9.596 67,545,759 9.4149 -0.75%
2009-10-15 0 18.78 18.76 18.84 18.50 18.94 60,557,706 1,139,380,894 18.815 9.445 9.435 9.476 9.305 9.526 120,403,901 9.4630 2.85%
2009-10-14 0 18.26 18.26 18.28 17.86 18.30 17,986,021 327,141,319 18.189 9.184 9.184 9.194 8.983 9.204 35,760,719 9.1481 2.24%
2009-10-13 0 17.86 17.86 17.92 17.56 18.10 10,765,373 193,070,916 17.934 8.983 8.983 9.013 8.832 9.103 21,404,260 9.0202 0.68%
2009-10-12 0 17.74 17.74 17.78 17.64 18.18 10,035,227 179,040,571 17.841 8.922 8.922 8.943 8.872 9.144 19,952,547 8.9733 -1.22%
2009-10-09 0 17.96 17.90 17.98 17.74 18.10 16,243,672 291,514,976 17.946 9.033 9.003 9.043 8.922 9.103 32,296,492 9.0262 0.79%
2009-10-08 0 17.82 17.82 17.84 17.72 17.98 16,799,581 300,382,594 17.880 8.963 8.963 8.973 8.912 9.043 33,401,779 8.9930 0.22%
2009-10-07 0 17.78 17.74 17.78 17.60 17.92 14,896,032 265,127,257 17.799 8.943 8.922 8.943 8.852 9.013 29,617,046 8.9518 1.72%
2009-10-06 0 17.48 17.44 17.50 17.08 17.58 20,914,186 364,167,578 17.413 8.792 8.772 8.802 8.590 8.842 41,582,645 8.7577 2.94%
2009-10-05 0 16.98 16.92 16.98 16.82 17.18 19,176,076 325,648,288 16.982 8.540 8.510 8.540 8.460 8.641 38,126,846 8.5412 0.71%
2009-10-02 0 16.86 16.84 16.90 16.68 17.06 26,938,563 455,086,479 16.894 8.480 8.470 8.500 8.389 8.580 53,560,617 8.4967 -2.43%
2009-09-30 0 17.28 17.26 17.28 17.12 17.44 23,561,402 406,540,366 17.255 8.691 8.681 8.691 8.611 8.772 46,845,974 8.6782 0.23%
2009-09-29 0 17.24 17.20 17.24 17.16 17.50 17,156,177 297,346,612 17.332 8.671 8.651 8.671 8.631 8.802 34,110,781 8.7171 1.06%
2009-09-28 0 17.06 17.02 17.08 16.96 17.48 16,771,149 286,877,716 17.105 8.580 8.560 8.590 8.530 8.792 33,345,249 8.6033 -1.95%
2009-09-25 0 17.40 17.38 17.40 17.26 17.58 18,130,256 315,265,618 17.389 8.751 8.741 8.751 8.681 8.842 36,047,494 8.7458 -1.14%
2009-09-24 0 17.60 17.60 17.62 17.24 17.74 22,229,192 389,624,759 17.528 8.852 8.852 8.862 8.671 8.922 44,197,206 8.8156 -2.00%
2009-09-23 0 17.96 17.96 17.98 17.80 18.16 14,175,810 255,389,674 18.016 9.033 9.033 9.043 8.953 9.134 28,185,064 9.0612 -0.88%
2009-09-22 0 18.12 18.14 18.16 17.88 18.20 9,877,860 178,312,820 18.052 9.114 9.124 9.134 8.993 9.154 19,639,662 9.0792 0.67%
2009-09-21 0 18.00 18.00 18.02 18.00 18.40 18,575,152 336,873,415 18.136 9.053 9.053 9.063 9.053 9.254 36,932,059 9.1214 -1.53%
2009-09-18 0 18.28 18.24 18.30 18.16 18.48 19,414,172 355,881,315 18.331 9.194 9.174 9.204 9.134 9.295 38,600,241 9.2197 0.11%
2009-09-17 0 18.26 18.34 18.36 18.20 18.60 27,412,780 505,631,259 18.445 9.184 9.224 9.234 9.154 9.355 54,503,479 9.2770 1.22%
2009-09-16 0 18.04 18.04 18.06 17.64 18.10 22,329,952 399,257,204 17.880 9.073 9.073 9.083 8.872 9.103 44,397,543 8.9928 1.92%
2009-09-15 0 17.70 17.66 17.68 17.56 18.12 10,752,866 191,142,604 17.776 8.902 8.882 8.892 8.832 9.114 21,379,393 8.9405 -0.78%
2009-09-14 0 17.84 17.86 17.90 17.66 18.12 12,144,546 217,784,199 17.933 8.973 8.983 9.003 8.882 9.114 24,146,402 9.0193 -1.65%
2009-09-11 0 18.14 18.14 18.18 17.92 18.40 23,096,737 419,716,116 18.172 9.124 9.124 9.144 9.013 9.254 45,922,103 9.1397 1.23%
2009-09-10 0 17.92 17.92 17.96 17.86 18.10 23,153,449 415,140,151 17.930 9.013 9.013 9.033 8.983 9.103 46,034,861 9.0180 1.13%
2009-09-09 0 17.72 17.66 17.76 17.64 18.10 17,519,879 311,718,978 17.792 8.912 8.882 8.932 8.872 9.103 34,833,912 8.9487 -0.67%
2009-09-08 0 17.84 17.84 17.86 17.54 18.00 22,282,962 397,800,384 17.852 8.973 8.973 8.983 8.822 9.053 44,304,115 8.9789 1.71%
2009-09-07 0 17.54 17.56 17.60 17.42 17.82 14,893,677 262,272,388 17.610 8.822 8.832 8.852 8.761 8.963 29,612,364 8.8569 0.92%
2009-09-04 0 17.38 17.44 17.46 16.84 17.60 31,570,070 546,754,841 17.319 8.741 8.772 8.782 8.470 8.852 62,769,214 8.7106 3.33%
2009-09-03 0 16.82 16.80 16.82 16.44 17.06 28,302,450 477,334,949 16.866 8.460 8.450 8.460 8.269 8.580 56,272,366 8.4826 2.06%
2009-09-02 0 16.48 16.50 16.52 16.40 16.70 25,683,927 423,984,954 16.508 8.289 8.299 8.309 8.248 8.399 51,066,086 8.3027 -2.14%
2009-09-01 0 16.84 16.80 16.84 16.58 17.14 24,711,310 415,402,174 16.810 8.470 8.450 8.470 8.339 8.621 49,132,279 8.4548 -0.24%
2009-08-31 0 16.88 16.88 16.90 16.36 16.92 58,819,458 983,020,270 16.713 8.490 8.490 8.500 8.228 8.510 116,947,828 8.4056 -3.21%
2009-08-28 0 17.44 17.42 17.48 17.28 17.82 34,603,881 604,910,175 17.481 8.772 8.761 8.792 8.691 8.963 68,801,190 8.7921 -1.47%
2009-08-27 0 17.70 17.70 17.74 17.42 17.78 30,821,023 542,905,285 17.615 8.902 8.902 8.922 8.761 8.943 61,279,920 8.8594 -0.23%
2009-08-26 0 17.74 17.72 17.80 17.64 18.06 33,951,659 602,237,882 17.738 8.922 8.912 8.953 8.872 9.083 67,504,410 8.9215 -1.99%
2009-08-25 0 18.10 18.06 18.10 17.60 18.14 28,243,094 505,858,881 17.911 9.103 9.083 9.103 8.852 9.124 56,154,351 9.0084 -0.88%
2009-08-24 0 18.26 18.22 18.28 18.12 18.42 26,429,172 482,508,276 18.257 9.184 9.164 9.194 9.114 9.264 52,547,820 9.1823 1.22%
2009-08-21 0 18.04 18.02 18.04 17.88 18.36 24,185,788 438,700,894 18.139 9.073 9.063 9.073 8.993 9.234 48,087,410 9.1230 0.00%
2009-08-20 0 18.04 17.96 18.04 17.82 18.20 17,300,791 311,764,986 18.020 9.073 9.033 9.073 8.963 9.154 34,398,310 9.0634 1.58%
2009-08-19 0 17.76 17.76 17.80 17.48 18.10 23,697,135 420,409,904 17.741 8.932 8.932 8.953 8.792 9.103 47,115,845 8.9229 -1.55%
2009-08-18 0 18.04 18.00 18.02 17.58 18.16 31,175,583 556,305,370 17.844 9.073 9.053 9.063 8.842 9.134 61,984,875 8.9749 0.22%
2009-08-17 0 18.00 17.96 17.98 17.80 18.26 68,505,776 1,230,010,170 17.955 9.053 9.033 9.043 8.953 9.184 136,206,657 9.0305 -1.75%
2009-08-14 0 18.32 18.30 18.32 17.62 18.68 88,129,868 1,607,708,805 18.243 9.214 9.204 9.214 8.862 9.395 175,224,271 9.1751 3.39%
2009-08-13 0 17.72 17.72 17.74 17.54 18.00 24,864,577 442,556,442 17.799 8.912 8.912 8.922 8.822 9.053 49,437,013 8.9519 1.96%
2009-08-12 0 17.38 17.38 17.40 17.20 17.70 23,399,016 407,252,836 17.405 8.741 8.741 8.751 8.651 8.902 46,523,110 8.7538 -1.81%
2009-08-11 0 17.70 17.74 17.76 17.42 17.98 18,334,350 324,261,231 17.686 8.902 8.922 8.932 8.761 9.043 36,453,284 8.8953 0.57%
2009-08-10 0 17.60 17.54 17.56 17.40 17.88 25,650,393 452,306,672 17.634 8.852 8.822 8.832 8.751 8.993 50,999,412 8.8689 1.27%
2009-08-07 0 17.38 17.38 17.46 17.12 17.80 39,722,006 691,670,140 17.413 8.741 8.741 8.782 8.611 8.953 78,977,306 8.7578 -3.12%
2009-08-06 0 17.94 17.94 17.98 17.60 18.02 36,602,269 651,512,104 17.800 9.023 9.023 9.043 8.852 9.063 72,774,487 8.9525 -0.33%
2009-08-05 0 18.00 17.98 18.00 17.70 18.66 38,899,830 706,559,323 18.164 9.053 9.043 9.053 8.902 9.385 77,342,614 9.1354 -2.91%
2009-08-04 0 18.54 18.44 18.46 18.32 18.82 43,286,687 803,741,989 18.568 9.325 9.274 9.285 9.214 9.466 86,064,786 9.3388 0.87%
2009-08-03 0 18.38 18.36 18.38 18.04 18.54 21,183,846 389,334,356 18.379 9.244 9.234 9.244 9.073 9.325 42,118,797 9.2437 0.88%
2009-07-31 0 18.22 18.24 18.28 18.16 18.48 24,285,211 445,885,257 18.360 9.164 9.174 9.194 9.134 9.295 48,285,088 9.2344 0.77%
2009-07-30 0 18.08 18.06 18.08 17.88 18.32 27,488,445 497,286,577 18.091 9.093 9.083 9.093 8.993 9.214 54,653,920 9.0988 0.44%
2009-07-29 0 18.00 18.00 18.04 17.60 18.90 42,563,084 777,190,635 18.260 9.053 9.053 9.073 8.852 9.506 84,626,081 9.1838 -3.54%
2009-07-28 0 18.66 18.64 18.66 17.74 18.84 44,831,282 827,815,814 18.465 9.385 9.375 9.385 8.922 9.476 89,135,828 9.2871 4.01%
2009-07-27 0 17.94 17.86 17.90 17.80 18.26 33,587,135 606,899,850 18.069 9.023 8.983 9.003 8.953 9.184 66,779,645 9.0881 0.90%
2009-07-24 0 17.78 17.78 17.80 17.34 17.88 39,047,804 689,050,243 17.646 8.943 8.943 8.953 8.721 8.993 77,636,823 8.8753 1.72%
2009-07-23 0 17.48 17.48 17.52 17.20 17.54 43,025,809 748,348,298 17.393 8.792 8.792 8.812 8.651 8.822 85,546,095 8.7479 1.16%
2009-07-22 0 17.28 17.28 17.30 17.18 17.74 27,066,428 470,112,406 17.369 8.691 8.691 8.701 8.641 8.922 53,814,844 8.7357 -0.58%
2009-07-21 0 17.38 17.32 17.38 17.10 17.66 31,058,989 538,719,423 17.345 8.741 8.711 8.741 8.601 8.882 61,753,056 8.7238 -1.25%
2009-07-20 0 17.60 17.56 17.58 17.00 17.68 33,595,305 587,107,879 17.476 8.852 8.832 8.842 8.550 8.892 66,795,889 8.7896 4.14%
2009-07-17 0 16.90 16.82 16.90 16.62 17.00 23,632,639 398,297,051 16.854 8.500 8.460 8.500 8.359 8.550 46,987,611 8.4766 1.68%
2009-07-16 0 16.62 16.60 16.62 16.60 16.98 24,192,592 406,527,055 16.804 8.359 8.349 8.359 8.349 8.540 48,100,938 8.4515 0.36%
2009-07-15 0 16.56 16.54 16.56 16.32 16.80 21,835,294 361,305,093 16.547 8.329 8.319 8.329 8.208 8.450 43,414,038 8.3223 1.97%
2009-07-14 0 16.24 16.24 16.26 15.94 16.38 22,696,608 366,050,236 16.128 8.168 8.168 8.178 8.017 8.238 45,126,547 8.1116 2.92%
2009-07-13 0 15.78 15.78 15.80 15.66 16.16 26,462,072 419,839,099 15.866 7.937 7.937 7.947 7.876 8.128 52,613,233 7.9797 -2.71%
2009-07-10 0 16.22 16.22 16.24 16.06 16.50 26,783,109 436,534,629 16.299 8.158 8.158 8.168 8.077 8.299 53,251,535 8.1976 1.00%
2009-07-09 0 16.06 16.06 16.08 15.86 16.18 69,410,019 1,110,008,248 15.992 8.077 8.077 8.088 7.977 8.138 138,004,519 8.0433 -3.14%
2009-07-08 0 16.58 16.56 16.58 16.44 17.00 56,941,743 947,869,153 16.646 8.339 8.329 8.339 8.269 8.550 113,214,460 8.3723 -3.72%
2009-07-07 0 17.22 17.24 17.26 17.06 17.64 23,607,914 409,938,669 17.365 8.661 8.671 8.681 8.580 8.872 46,938,451 8.7335 -1.94%
2009-07-06 0 17.56 17.54 17.56 17.20 17.96 19,418,248 341,549,438 17.589 8.832 8.822 8.832 8.651 9.033 38,608,345 8.8465 -1.13%
2009-07-03 0 17.76 17.76 17.78 17.10 17.84 28,220,987 496,619,148 17.598 8.932 8.932 8.943 8.601 8.973 56,110,397 8.8508 0.79%
2009-07-02 0 17.62 17.62 17.64 17.32 18.58 29,782,694 533,449,334 17.911 8.862 8.862 8.872 8.711 9.345 59,215,462 9.0086 -0.68%
2009-06-30 0 17.74 17.68 17.70 17.68 18.26 33,523,556 603,549,916 18.004 8.922 8.892 8.902 8.892 9.184 66,653,234 9.0551 0.11%
2009-06-29 0 17.72 17.74 17.80 17.50 17.98 35,292,228 627,996,383 17.794 8.912 8.922 8.953 8.802 9.043 70,169,797 8.9497 0.11%
2009-06-26 0 17.70 17.72 17.74 16.80 17.80 55,842,248 974,267,301 17.447 8.902 8.912 8.922 8.450 8.953 111,028,388 8.7749 6.24%
2009-06-25 0 16.66 16.64 16.66 16.54 16.82 26,353,942 440,487,136 16.714 8.379 8.369 8.379 8.319 8.460 52,398,243 8.4065 1.22%
2009-06-24 0 16.46 16.42 16.44 16.04 16.56 29,076,592 474,002,207 16.302 8.279 8.259 8.269 8.067 8.329 57,811,554 8.1991 2.36%
2009-06-23 0 16.08 16.10 16.14 15.88 16.48 40,478,487 650,795,487 16.078 8.088 8.098 8.118 7.987 8.289 80,481,380 8.0863 -3.94%
2009-06-22 0 16.74 16.78 16.80 16.32 17.14 46,633,220 783,367,932 16.799 8.419 8.440 8.450 8.208 8.621 92,718,532 8.4489 0.84%
2009-06-19 0 16.60 16.36 16.38 16.38 16.80 25,666,335 426,006,627 16.598 8.349 8.228 8.238 8.238 8.450 51,031,108 8.3480 1.84%
2009-06-18 0 16.30 16.30 16.36 16.28 16.96 25,530,803 421,956,403 16.527 8.198 8.198 8.228 8.188 8.530 50,761,637 8.3125 -2.51%
2009-06-17 0 16.72 16.72 16.74 16.34 16.98 24,150,367 401,580,749 16.628 8.409 8.409 8.419 8.218 8.540 48,016,984 8.3633 0.48%
2009-06-16 0 16.64 16.68 16.72 16.32 16.94 26,478,698 440,342,530 16.630 8.369 8.389 8.409 8.208 8.520 52,646,290 8.3642 -2.35%
2009-06-15 0 17.04 17.00 17.02 17.00 17.50 29,417,545 507,367,478 17.247 8.570 8.550 8.560 8.550 8.802 58,489,454 8.6745 -1.96%
2009-06-12 0 17.38 17.36 17.44 17.12 17.90 42,848,811 750,173,987 17.508 8.741 8.731 8.772 8.611 9.003 85,194,178 8.8055 0.46%
2009-06-11 0 17.30 17.30 17.32 16.50 17.38 53,916,491 923,920,845 17.136 8.701 8.701 8.711 8.299 8.741 107,199,501 8.6187 2.98%
2009-06-10 0 16.80 16.78 16.80 15.76 16.88 44,663,039 736,065,603 16.480 8.450 8.440 8.450 7.927 8.490 88,801,318 8.2889 6.33%
2009-06-09 0 15.80 15.80 15.82 15.50 16.34 34,563,760 546,656,606 15.816 7.947 7.947 7.957 7.796 8.218 68,721,420 7.9547 -1.86%
2009-06-08 0 16.10 16.10 16.16 16.06 16.60 28,998,517 472,770,954 16.303 8.098 8.098 8.128 8.077 8.349 57,656,322 8.1998 -3.01%
2009-06-05 0 16.60 16.56 16.58 16.32 16.70 26,717,966 441,365,023 16.519 8.349 8.329 8.339 8.208 8.399 53,122,014 8.3085 1.47%
2009-06-04 0 16.36 16.32 16.36 15.90 16.54 46,246,812 748,822,439 16.192 8.228 8.208 8.228 7.997 8.319 91,950,256 8.1438 -1.33%
2009-06-03 0 16.58 16.54 16.56 16.20 17.20 42,969,858 721,163,248 16.783 8.339 8.319 8.329 8.148 8.651 85,434,850 8.4411 2.60%
2009-06-02 0 16.16 16.12 16.14 15.90 17.42 63,296,525 1,045,020,645 16.510 8.128 8.108 8.118 7.997 8.761 125,849,360 8.3037 -4.83%
2009-06-01 0 16.98 17.00 17.04 16.00 17.18 70,454,256 1,177,183,950 16.709 8.540 8.550 8.570 8.047 8.641 140,080,723 8.4036 7.33%
2009-05-29 0 15.82 15.82 15.88 15.30 16.20 51,547,661 810,178,128 15.717 7.957 7.957 7.987 7.695 8.148 102,489,673 7.9050 3.53%
2009-05-27 0 15.28 15.28 15.30 14.50 15.36 51,239,308 769,823,007 15.024 7.685 7.685 7.695 7.293 7.725 101,876,590 7.5564 8.06%
2009-05-26 0 14.14 14.30 14.32 13.90 14.62 18,435,745 262,254,443 14.225 7.112 7.192 7.202 6.991 7.353 36,654,883 7.1547 -0.98%
2009-05-25 0 14.28 14.28 14.34 14.10 14.50 23,565,185 336,450,816 14.278 7.182 7.182 7.212 7.092 7.293 46,853,495 7.1809 -0.56%
2009-05-22 0 14.36 14.34 14.36 14.04 14.84 29,342,509 421,132,467 14.352 7.222 7.212 7.222 7.061 7.464 58,340,264 7.2186 -2.31%
2009-05-21 0 14.70 14.68 14.70 14.60 15.00 24,204,993 356,084,371 14.711 7.393 7.383 7.393 7.343 7.544 48,125,594 7.3991 -1.87%
2009-05-20 0 14.98 14.98 15.00 14.60 15.20 24,691,784 367,107,616 14.868 7.534 7.534 7.544 7.343 7.645 49,093,457 7.4777 0.13%
2009-05-19 0 14.96 14.94 14.96 14.88 15.32 42,572,173 639,054,968 15.011 7.524 7.514 7.524 7.484 7.705 84,644,153 7.5499 3.60%
2009-05-18 0 14.44 14.44 14.46 13.40 14.50 52,503,293 753,983,636 14.361 7.263 7.263 7.273 6.740 7.293 104,389,709 7.2228 5.78%
2009-05-15 0 17.86 17.86 17.96 17.76 18.16 41,142,652 736,426,086 17.899 6.866 6.866 6.904 6.828 6.981 107,022,032 6.8811 1.13%
2009-05-14 0 17.66 17.62 17.64 17.30 17.80 53,732,854 950,375,478 17.687 6.789 6.774 6.781 6.651 6.843 139,772,206 6.7995 -3.07%
2009-05-13 0 18.22 18.18 18.20 17.42 18.46 66,334,045 1,199,306,614 18.080 7.004 6.989 6.997 6.697 7.097 172,550,965 6.9504 4.71%
2009-05-12 0 17.40 17.38 17.42 16.80 17.68 51,061,435 880,091,977 17.236 6.689 6.681 6.697 6.458 6.797 132,823,196 6.6260 0.46%
2009-05-11 0 17.32 17.32 17.38 16.92 18.04 89,234,110 1,574,896,821 17.649 6.658 6.658 6.681 6.505 6.935 232,119,597 6.7849 1.76%
2009-05-08 0 17.02 16.98 17.02 15.76 17.24 87,528,788 1,458,300,270 16.661 6.543 6.528 6.543 6.059 6.628 227,683,640 6.4049 8.13%
2009-05-07 0 15.74 15.72 15.74 15.38 15.94 64,301,331 1,011,534,556 15.731 6.051 6.043 6.051 5.913 6.128 167,263,382 6.0476 1.55%
2009-05-06 0 15.50 15.48 15.50 14.86 15.66 72,991,881 1,118,440,474 15.323 5.959 5.951 5.959 5.713 6.020 189,869,614 5.8906 -1.52%
2009-05-05 0 15.74 15.74 15.76 15.30 15.86 78,161,156 1,217,018,029 15.571 6.051 6.051 6.059 5.882 6.097 203,316,154 5.9858 3.01%
2009-05-04 0 15.28 15.22 15.28 14.06 15.50 117,868,987 1,726,376,769 14.647 5.874 5.851 5.874 5.405 5.959 306,605,868 5.6306 8.99%
2009-04-30 0 14.02 14.02 14.04 13.52 14.48 91,247,610 1,276,560,481 13.990 5.390 5.390 5.397 5.198 5.567 237,357,200 5.3782 -0.71%
2009-04-29 0 14.12 14.12 14.14 13.60 14.30 38,320,754 537,258,891 14.020 5.428 5.428 5.436 5.228 5.497 99,681,590 5.3898 2.92%
2009-04-28 0 13.72 13.68 13.72 13.34 14.26 60,704,108 835,440,186 13.763 5.274 5.259 5.274 5.128 5.482 157,906,131 5.2907 -2.70%
2009-04-27 0 14.10 14.08 14.10 14.00 15.20 67,414,626 971,650,678 14.413 5.420 5.413 5.420 5.382 5.843 175,361,819 5.5408 -7.24%
2009-04-24 0 15.20 15.18 15.20 14.90 15.66 39,491,750 605,440,567 15.331 5.843 5.836 5.843 5.728 6.020 102,727,635 5.8936 1.88%
2009-04-23 0 14.92 14.90 14.92 14.62 15.10 30,703,556 456,684,344 14.874 5.736 5.728 5.736 5.620 5.805 79,867,408 5.7180 0.67%
2009-04-22 0 14.82 14.82 14.84 14.60 15.68 30,888,067 464,669,672 15.044 5.697 5.697 5.705 5.613 6.028 80,347,366 5.7833 -2.76%
2009-04-21 0 15.24 15.26 15.30 14.84 15.42 32,897,147 499,508,629 15.184 5.859 5.866 5.882 5.705 5.928 85,573,471 5.8372 -2.93%
2009-04-20 0 15.70 15.64 15.68 14.70 15.92 43,903,447 678,300,968 15.450 6.036 6.013 6.028 5.651 6.120 114,203,531 5.9394 5.94%
2009-04-17 0 14.82 14.82 14.84 14.78 15.88 41,057,737 627,670,068 15.288 5.697 5.697 5.705 5.682 6.105 106,801,148 5.8770 -2.11%
2009-04-16 0 15.14 15.10 15.12 15.10 16.48 59,049,150 919,330,260 15.569 5.820 5.805 5.813 5.805 6.335 153,601,184 5.9852 -6.31%
2009-04-15 0 16.16 16.06 16.08 15.12 16.22 41,005,337 639,180,700 15.588 6.212 6.174 6.182 5.813 6.235 106,664,843 5.9924 2.80%
2009-04-14 0 15.72 15.58 15.60 14.86 15.88 76,780,073 1,194,866,431 15.562 6.043 5.989 5.997 5.713 6.105 199,723,621 5.9826 8.71%
2009-04-09 0 14.46 14.46 14.48 14.32 14.78 58,666,940 851,019,795 14.506 5.559 5.559 5.567 5.505 5.682 152,606,962 5.5765 0.28%
2009-04-08 0 14.42 14.40 14.42 14.26 15.10 47,628,514 692,878,965 14.548 5.544 5.536 5.544 5.482 5.805 123,893,335 5.5925 -6.49%
2009-04-07 0 15.42 15.38 15.44 14.80 15.62 32,918,537 504,153,739 15.315 5.928 5.913 5.936 5.690 6.005 85,629,111 5.8876 1.85%
2009-04-06 0 15.14 15.14 15.16 14.78 15.80 40,328,596 617,455,393 15.311 5.820 5.820 5.828 5.682 6.074 104,904,475 5.8859 0.93%
2009-04-03 0 15.00 15.00 15.02 14.54 15.10 40,207,671 596,734,122 14.841 5.766 5.766 5.774 5.590 5.805 104,589,920 5.7055 3.16%
2009-04-02 0 14.54 14.52 14.54 13.92 14.64 47,197,108 677,529,208 14.355 5.590 5.582 5.590 5.351 5.628 122,771,143 5.5186 8.18%
2009-04-01 0 13.44 13.44 13.46 13.18 13.92 23,891,915 322,665,994 13.505 5.167 5.167 5.174 5.067 5.351 62,148,675 5.1918 -0.74%
2009-03-31 0 13.54 13.46 13.48 13.18 13.74 37,250,962 503,927,646 13.528 5.205 5.174 5.182 5.067 5.282 96,898,801 5.2006 0.00%
2009-03-30 0 13.54 13.52 13.54 13.48 14.30 55,172,423 767,684,023 13.914 5.205 5.198 5.205 5.182 5.497 143,516,875 5.3491 -6.23%
2009-03-27 0 14.44 14.50 14.52 14.38 14.84 32,885,297 477,705,061 14.526 5.551 5.574 5.582 5.528 5.705 85,542,646 5.5844 -1.50%
2009-03-26 0 14.66 14.62 14.66 13.82 14.80 84,301,702 1,219,656,588 14.468 5.636 5.620 5.636 5.313 5.690 219,289,206 5.5619 9.24%
2009-03-25 0 13.42 13.46 13.52 13.34 13.96 26,948,089 367,051,662 13.621 5.159 5.174 5.198 5.128 5.367 70,098,526 5.2362 -1.90%
2009-03-24 0 13.68 13.70 13.72 13.28 13.90 48,357,286 658,491,916 13.617 5.259 5.267 5.274 5.105 5.344 125,789,048 5.2349 3.64%
2009-03-23 0 13.20 13.16 13.18 12.68 13.30 42,974,962 562,723,960 13.094 5.074 5.059 5.067 4.875 5.113 111,788,316 5.0338 4.10%
2009-03-20 0 12.68 12.68 12.70 12.54 13.42 42,182,211 540,843,289 12.822 4.875 4.875 4.882 4.821 5.159 109,726,178 4.9290 -5.65%
2009-03-19 0 13.44 13.42 13.44 13.12 13.60 25,156,934 336,999,234 13.396 5.167 5.159 5.167 5.044 5.228 65,439,297 5.1498 0.00%
2009-03-18 0 13.44 13.44 13.46 13.40 13.78 23,322,017 315,503,864 13.528 5.167 5.167 5.174 5.151 5.297 60,666,232 5.2007 0.75%
2009-03-17 0 13.34 13.34 13.36 13.34 13.84 50,832,851 689,963,840 13.573 5.128 5.128 5.136 5.128 5.321 132,228,594 5.2180 -1.19%
2009-03-16 0 13.50 13.48 13.50 13.02 13.50 40,420,302 537,739,580 13.304 5.190 5.182 5.190 5.005 5.190 105,143,024 5.1144 4.17%
2009-03-13 0 12.96 12.94 12.96 12.60 13.20 65,878,919 850,225,462 12.906 4.982 4.975 4.982 4.844 5.074 171,367,072 4.9614 4.68%
2009-03-12 0 12.38 12.34 12.38 12.18 12.42 29,996,235 369,293,740 12.311 4.759 4.744 4.759 4.682 4.775 78,027,494 4.7329 0.49%
2009-03-11 0 12.32 12.30 12.32 12.14 12.70 36,973,478 457,084,066 12.363 4.736 4.729 4.736 4.667 4.882 96,176,998 4.7525 2.33%
2009-03-10 0 12.04 12.04 12.06 11.70 12.14 24,732,238 296,674,571 11.996 4.629 4.629 4.636 4.498 4.667 64,334,559 4.6114 2.56%
2009-03-09 0 11.74 11.74 11.76 11.64 12.00 17,761,033 209,165,716 11.777 4.513 4.513 4.521 4.475 4.613 46,200,761 4.5273 -0.68%
2009-03-06 0 11.82 11.82 11.94 11.72 12.10 31,329,648 374,204,234 11.944 4.544 4.544 4.590 4.506 4.652 81,496,025 4.5917 -1.99%
2009-03-05 0 12.06 12.06 12.08 12.00 12.52 46,101,452 564,778,953 12.251 4.636 4.636 4.644 4.613 4.813 119,921,076 4.7096 0.50%
2009-03-04 0 12.00 11.98 12.00 11.22 12.18 45,580,154 540,169,143 11.851 4.613 4.605 4.613 4.313 4.682 118,565,053 4.5559 5.45%
2009-03-03 0 11.38 11.38 11.40 10.70 11.64 43,095,901 486,365,144 11.286 4.375 4.375 4.383 4.113 4.475 112,102,907 4.3386 2.89%
2009-03-02 0 11.06 11.06 11.08 10.96 11.28 30,715,092 339,817,299 11.064 4.252 4.252 4.260 4.213 4.336 79,897,416 4.2532 -3.83%
2009-02-27 0 11.50 11.50 11.58 11.44 11.82 23,612,384 273,272,016 11.573 4.421 4.421 4.452 4.398 4.544 61,421,547 4.4491 -1.54%
2009-02-26 0 11.68 11.66 11.68 11.54 12.22 30,850,251 362,052,447 11.736 4.490 4.482 4.490 4.436 4.698 80,248,997 4.5116 -2.67%
2009-02-25 0 12.00 11.98 12.00 11.76 12.26 43,163,244 519,385,943 12.033 4.613 4.605 4.613 4.521 4.713 112,278,083 4.6259 1.87%
2009-02-24 0 11.78 11.78 11.80 11.68 11.88 29,573,136 347,374,633 11.746 4.529 4.529 4.536 4.490 4.567 76,926,911 4.5156 -3.60%
2009-02-23 0 12.22 12.22 12.28 11.92 12.34 34,689,608 419,854,850 12.103 4.698 4.698 4.721 4.582 4.744 90,236,097 4.6528 2.35%
2009-02-20 0 11.94 11.94 11.98 11.82 12.10 28,171,840 337,463,287 11.979 4.590 4.590 4.605 4.544 4.652 73,281,799 4.6050 -3.24%
2009-02-19 0 12.34 12.32 12.34 12.02 12.34 30,323,886 369,133,949 12.173 4.744 4.736 4.744 4.621 4.744 78,879,794 4.6797 0.00%
2009-02-18 0 12.34 12.34 12.36 11.92 12.34 35,128,445 425,668,761 12.118 4.744 4.744 4.752 4.582 4.744 91,377,619 4.6583 0.49%
2009-02-17 0 12.28 12.28 12.30 12.16 12.50 32,986,720 405,819,950 12.303 4.721 4.721 4.729 4.675 4.805 85,806,472 4.7295 -4.06%
2009-02-16 0 12.80 12.80 12.82 12.54 12.98 35,710,797 456,134,813 12.773 4.921 4.921 4.928 4.821 4.990 92,892,458 4.9104 -0.93%
2009-02-13 0 12.92 12.92 12.94 12.86 13.14 36,150,780 469,578,055 12.989 4.967 4.967 4.975 4.944 5.051 94,036,961 4.9935 0.00%
2009-02-12 0 12.92 12.90 12.92 12.80 13.40 23,233,365 302,435,550 13.017 4.967 4.959 4.967 4.921 5.151 60,435,626 5.0043 -3.87%
2009-02-11 0 13.44 13.42 13.44 13.10 13.50 23,587,232 313,758,706 13.302 5.167 5.159 5.167 5.036 5.190 61,356,120 5.1137 -3.17%
2009-02-10 0 13.88 13.88 13.90 13.56 14.18 29,626,697 411,356,080 13.885 5.336 5.336 5.344 5.213 5.451 77,066,236 5.3377 -0.14%
2009-02-09 0 13.90 13.88 13.90 13.46 14.28 34,704,797 480,417,420 13.843 5.344 5.336 5.344 5.174 5.490 90,275,608 5.3217 1.16%
2009-02-06 0 13.74 13.72 13.74 13.40 13.90 31,332,512 428,488,932 13.676 5.282 5.274 5.282 5.151 5.344 81,503,475 5.2573 3.31%
2009-02-05 0 13.30 13.30 13.32 12.80 13.86 50,815,683 677,907,992 13.341 5.113 5.113 5.121 4.921 5.328 132,183,936 5.1285 4.07%
2009-02-04 0 12.78 12.76 12.78 12.48 12.90 32,337,066 411,800,475 12.735 4.913 4.905 4.913 4.798 4.959 84,116,564 4.8956 4.58%
2009-02-03 0 12.22 12.22 12.28 12.08 12.46 21,069,793 258,936,345 12.290 4.698 4.698 4.721 4.644 4.790 54,807,650 4.7245 -0.49%
2009-02-02 0 12.28 12.28 12.30 12.12 12.66 25,689,481 315,671,739 12.288 4.721 4.721 4.729 4.659 4.867 66,824,581 4.7239 -4.66%
2009-01-30 0 12.88 12.72 12.88 11.96 12.88 37,503,123 467,918,955 12.477 4.951 4.890 4.951 4.598 4.951 97,554,733 4.7965 4.38%
2009-01-29 0 12.34 12.34 12.36 12.30 12.58 35,581,156 442,885,703 12.447 4.744 4.744 4.752 4.729 4.836 92,555,230 4.7851 6.75%
2009-01-23 0 11.56 11.56 11.58 11.42 11.68 29,262,279 337,760,905 11.543 4.444 4.444 4.452 4.390 4.490 76,118,296 4.4373 -1.20%
2009-01-22 0 11.70 11.70 11.72 11.64 12.14 24,770,692 294,799,400 11.901 4.498 4.498 4.506 4.475 4.667 64,434,587 4.5752 0.69%
2009-01-21 0 11.62 11.62 11.64 11.36 11.96 41,280,000 481,856,160 11.673 4.467 4.467 4.475 4.367 4.598 107,379,308 4.4874 -3.17%
2009-01-20 0 12.00 12.00 12.04 11.88 12.24 36,815,233 443,234,291 12.039 4.613 4.613 4.629 4.567 4.705 95,765,364 4.6283 -4.76%
2009-01-19 0 12.60 12.58 12.60 12.42 12.96 34,215,471 433,997,987 12.684 4.844 4.836 4.844 4.775 4.982 89,002,752 4.8762 2.27%
2009-01-16 0 12.32 12.32 12.34 11.96 12.78 76,129,975 948,810,975 12.463 4.736 4.736 4.744 4.598 4.913 198,032,559 4.7912 3.36%
2009-01-15 0 11.92 11.90 11.92 11.56 12.00 73,754,665 870,700,719 11.805 4.582 4.575 4.582 4.444 4.613 191,853,800 4.5384 -4.79%
2009-01-14 0 12.52 12.52 12.58 12.44 12.98 52,203,126 665,164,393 12.742 4.813 4.813 4.836 4.782 4.990 135,793,012 4.8984 0.32%
2009-01-13 0 12.48 12.46 12.48 12.24 13.06 52,189,645 657,646,734 12.601 4.798 4.790 4.798 4.705 5.021 135,757,945 4.8443 -2.95%
2009-01-12 0 12.86 12.84 12.86 12.72 13.54 39,181,494 510,260,359 13.023 4.944 4.936 4.944 4.890 5.205 101,920,584 5.0065 -5.02%
2009-01-09 0 13.54 13.52 13.54 13.32 13.98 44,625,660 608,748,931 13.641 5.205 5.198 5.205 5.121 5.374 116,082,182 5.2441 -1.17%
2009-01-08 0 13.70 13.68 13.70 13.48 14.26 52,533,886 722,103,538 13.746 5.267 5.259 5.267 5.182 5.482 136,653,399 5.2842 -7.06%
2009-01-07 0 14.74 14.72 14.74 14.66 16.02 44,050,008 669,169,189 15.191 5.667 5.659 5.667 5.636 6.159 114,584,772 5.8399 -6.11%
2009-01-06 0 15.70 15.68 15.70 15.30 17.36 48,049,345 759,166,270 15.800 6.036 6.028 6.036 5.882 6.674 124,988,019 6.0739 -1.88%
2009-01-05 0 16.00 15.96 16.00 15.10 16.00 33,078,229 517,770,103 15.653 6.151 6.136 6.151 5.805 6.151 86,044,509 6.0175 7.96%
2009-01-02 0 14.82 14.80 14.82 14.20 14.98 21,192,490 309,614,080 14.610 5.697 5.690 5.697 5.459 5.759 55,126,815 5.6164 3.20%
2008-12-31 0 14.36 14.34 14.36 14.12 14.54 17,088,060 245,625,691 14.374 5.520 5.513 5.520 5.428 5.590 44,450,195 5.5259 3.46%
2008-12-30 0 13.88 13.86 13.88 13.88 14.38 20,114,349 284,112,709 14.125 5.336 5.328 5.336 5.336 5.528 52,322,308 5.4300 -0.72%
2008-12-29 0 13.98 13.96 13.98 13.52 14.00 13,096,863 180,945,901 13.816 5.374 5.367 5.374 5.198 5.382 34,068,122 5.3113 0.58%
2008-12-24 0 13.90 13.90 13.92 13.56 14.00 22,606,536 313,252,333 13.857 5.344 5.344 5.351 5.213 5.382 58,805,092 5.3270 -2.52%
2008-12-23 0 14.26 14.24 14.26 14.00 15.00 19,711,187 281,865,698 14.300 5.482 5.474 5.482 5.382 5.766 51,273,586 5.4973 -5.81%
2008-12-22 0 15.14 15.14 15.18 15.06 15.86 18,143,654 278,563,966 15.353 5.820 5.820 5.836 5.790 6.097 47,196,052 5.9023 -3.20%
2008-12-19 0 15.64 15.64 15.80 15.62 16.40 23,582,875 375,045,763 15.903 6.013 6.013 6.074 6.005 6.305 61,344,787 6.1137 -2.37%
2008-12-18 0 16.02 16.02 16.04 15.12 16.02 40,263,712 627,642,517 15.588 6.159 6.159 6.166 5.813 6.159 104,735,696 5.9926 2.04%
2008-12-17 0 15.70 15.66 15.70 15.10 15.70 38,795,626 602,881,704 15.540 6.036 6.020 6.036 5.805 6.036 100,916,848 5.9740 5.37%
2008-12-16 0 14.90 14.88 14.90 14.78 15.08 39,097,026 584,828,576 14.958 5.728 5.720 5.728 5.682 5.797 101,700,862 5.7505 -0.93%
2008-12-15 0 15.04 15.04 15.06 14.84 16.02 40,291,383 620,829,595 15.409 5.782 5.782 5.790 5.705 6.159 104,807,675 5.9235 -1.05%
2008-12-12 0 15.20 15.20 15.22 14.70 16.14 66,424,552 1,013,134,854 15.252 5.843 5.843 5.851 5.651 6.205 172,786,396 5.8635 -8.43%
2008-12-11 0 16.60 16.58 16.60 15.90 17.02 67,244,916 1,126,035,998 16.745 6.382 6.374 6.382 6.112 6.543 174,920,362 6.4374 3.49%
2008-12-10 0 16.04 16.04 16.06 14.96 16.28 58,264,050 920,550,211 15.800 6.166 6.166 6.174 5.751 6.259 151,558,948 6.0739 8.67%
2008-12-09 0 14.76 14.76 14.78 14.20 15.20 49,517,478 733,157,716 14.806 5.674 5.674 5.682 5.459 5.843 128,806,989 5.6919 2.07%
2008-12-08 0 14.46 14.44 14.46 13.20 14.76 61,298,714 861,329,899 14.051 5.559 5.551 5.559 5.074 5.674 159,452,846 5.4018 12.79%
2008-12-05 0 12.82 12.82 12.84 12.74 13.10 28,804,897 372,557,313 12.934 4.928 4.928 4.936 4.898 5.036 74,928,534 4.9722 1.75%
2008-12-04 0 12.60 12.58 12.60 12.60 13.20 32,285,552 415,822,732 12.880 4.844 4.836 4.844 4.844 5.074 83,982,564 4.9513 -1.72%
2008-12-03 0 12.82 12.80 12.82 12.76 13.24 31,332,156 405,377,223 12.938 4.928 4.921 4.928 4.905 5.090 81,502,549 4.9738 1.42%
2008-12-02 0 12.64 12.62 12.64 12.14 12.64 35,893,913 447,695,179 12.473 4.859 4.852 4.859 4.667 4.859 93,368,787 4.7949 -3.66%
2008-12-01 0 13.12 13.12 13.14 12.16 13.46 56,695,549 739,627,067 13.046 5.044 5.044 5.051 4.675 5.174 147,478,896 5.0151 5.47%
2008-11-28 0 12.44 12.44 12.46 12.14 12.62 39,023,141 480,275,138 12.307 4.782 4.782 4.790 4.667 4.852 101,508,669 4.7314 0.65%
2008-11-27 0 12.36 12.34 12.36 11.96 12.90 61,682,132 766,985,231 12.435 4.752 4.744 4.752 4.598 4.959 160,450,209 4.7802 0.98%
2008-11-26 0 12.24 12.24 12.26 11.88 12.46 57,312,543 696,938,293 12.160 4.705 4.705 4.713 4.567 4.790 149,083,847 4.6748 0.99%
2008-11-25 0 12.12 12.10 12.12 12.04 12.50 40,214,654 492,147,056 12.238 4.659 4.652 4.659 4.629 4.805 104,608,084 4.7047 3.06%
2008-11-24 0 11.76 11.76 11.78 11.30 12.22 36,398,730 431,799,192 11.863 4.521 4.521 4.529 4.344 4.698 94,681,939 4.5605 0.51%
2008-11-21 0 11.70 11.70 11.72 10.52 11.86 81,185,904 914,985,787 11.270 4.498 4.498 4.506 4.044 4.559 211,184,258 4.3326 5.03%
2008-11-20 0 11.14 11.12 11.14 10.80 11.32 63,188,990 700,855,814 11.091 4.283 4.275 4.283 4.152 4.352 164,369,913 4.2639 -7.17%
2008-11-19 0 12.00 12.00 12.02 11.80 12.36 37,943,050 456,209,468 12.024 4.613 4.613 4.621 4.536 4.752 98,699,090 4.6222 -0.83%
2008-11-18 0 12.10 12.08 12.10 11.56 12.92 67,140,949 817,090,682 12.170 4.652 4.644 4.652 4.444 4.967 174,649,918 4.6784 -8.05%
2008-11-17 0 13.16 13.14 13.16 12.86 13.60 66,681,942 874,881,930 13.120 5.059 5.051 5.059 4.944 5.228 173,455,930 5.0438 -4.08%
2008-11-14 0 13.72 13.72 13.74 13.52 14.10 50,376,919 694,637,151 13.789 5.274 5.274 5.282 5.198 5.420 131,042,604 5.3008 3.94%
2008-11-13 0 13.20 13.20 13.22 12.66 13.48 73,940,555 961,139,291 12.999 5.074 5.074 5.082 4.867 5.182 192,337,345 4.9972 -4.35%
2008-11-12 0 13.80 13.80 13.84 13.30 14.34 48,263,409 663,388,690 13.745 5.305 5.305 5.321 5.113 5.513 125,544,851 5.2841 -0.72%
2008-11-11 0 13.90 13.88 13.90 13.50 14.98 51,210,460 727,808,012 14.212 5.344 5.336 5.344 5.190 5.759 133,210,847 5.4636 -4.66%
2008-11-10 0 14.58 14.58 14.60 13.72 15.40 90,458,036 1,324,418,762 14.641 5.605 5.605 5.613 5.274 5.920 235,303,326 5.6286 14.26%
2008-11-07 0 12.76 12.76 12.78 11.66 13.38 68,963,412 872,437,112 12.651 4.905 4.905 4.913 4.482 5.144 179,390,587 4.8633 5.11%
2008-11-06 0 12.14 12.14 12.18 12.02 12.58 62,737,320 766,135,983 12.212 4.667 4.667 4.682 4.621 4.836 163,195,010 4.6946 -9.94%
2008-11-05 0 13.48 13.48 13.50 13.48 14.70 79,953,202 1,122,245,972 14.036 5.182 5.182 5.190 5.182 5.651 207,977,701 5.3960 5.97%
2008-11-04 0 12.72 12.70 12.72 11.50 13.00 58,437,080 730,297,024 12.497 4.890 4.882 4.890 4.421 4.998 152,009,041 4.8043 7.07%
2008-11-03 0 11.88 11.84 11.88 11.76 12.60 58,358,997 715,799,238 12.265 4.567 4.552 4.567 4.521 4.844 151,805,928 4.7152 3.30%
2008-10-31 0 11.50 11.48 11.50 11.10 12.18 61,660,596 722,000,674 11.709 4.421 4.413 4.421 4.267 4.682 160,394,189 4.5014 -5.89%
2008-10-30 0 12.22 12.22 12.24 11.16 12.60 90,660,266 1,092,576,837 12.051 4.698 4.698 4.705 4.290 4.844 235,829,375 4.6329 15.07%
2008-10-29 0 10.62 10.62 10.64 10.32 11.76 96,721,355 1,052,400,551 10.881 4.083 4.083 4.090 3.967 4.521 251,595,740 4.1829 1.14%
2008-10-28 0 10.50 10.48 10.50 8.700 10.86 208,562,456 2,046,494,598 9.8124 4.037 4.029 4.037 3.345 4.175 542,521,613 3.7722 7.03%
2008-10-27 0 9.810 9.810 9.820 9.300 11.66 89,712,618 926,253,943 10.325 3.771 3.771 3.775 3.575 4.482 233,364,313 3.9691 -13.49%
2008-10-24 0 11.34 11.34 11.36 11.02 12.10 118,283,129 1,355,317,401 11.458 4.359 4.359 4.367 4.236 4.652 307,683,152 4.4049 -9.57%
2008-10-23 0 12.54 12.54 12.58 12.06 12.78 72,524,669 905,013,723 12.479 4.821 4.821 4.836 4.636 4.913 188,654,282 4.7972 -3.54%
2008-10-22 0 13.00 13.00 13.08 12.84 14.22 76,962,492 1,019,418,126 13.246 4.998 4.998 5.028 4.936 5.467 200,198,138 5.0920 -8.58%
2008-10-21 0 14.22 14.22 14.24 13.88 15.22 47,654,943 694,830,101 14.580 5.467 5.467 5.474 5.336 5.851 123,962,083 5.6052 -5.20%
2008-10-20 0 15.00 15.00 15.02 13.80 15.20 81,785,739 1,187,742,257 14.523 5.766 5.766 5.774 5.305 5.843 212,744,575 5.5829 3.31%
2008-10-17 0 14.52 14.50 14.52 14.10 15.98 66,094,494 980,356,336 14.833 5.582 5.574 5.582 5.420 6.143 171,927,835 5.7021 -6.92%
2008-10-16 0 15.60 15.58 15.60 14.60 15.70 75,288,345 1,138,494,829 15.122 5.997 5.989 5.997 5.613 6.036 195,843,275 5.8133 -7.69%
2008-10-15 0 16.90 16.88 16.90 16.80 17.70 48,912,319 834,937,390 17.070 6.497 6.489 6.497 6.458 6.804 127,232,824 6.5623 -5.69%
2008-10-14 0 17.92 17.92 17.94 17.40 18.80 103,834,672 1,874,198,646 18.050 6.889 6.889 6.897 6.689 7.227 270,099,206 6.9389 10.07%
2008-10-13 0 16.28 16.26 16.28 13.78 16.86 79,677,769 1,239,316,380 15.554 6.259 6.251 6.259 5.297 6.482 207,261,233 5.9795 18.14%
2008-10-10 0 13.78 13.76 13.78 13.50 14.24 60,296,840 833,227,592 13.819 5.297 5.290 5.297 5.190 5.474 156,846,728 5.3124 -9.34%
2008-10-09 0 15.20 15.20 15.22 14.66 15.48 57,138,425 861,942,634 15.085 5.843 5.843 5.851 5.636 5.951 148,630,924 5.7992 4.11%
2008-10-08 0 14.60 14.58 14.60 14.60 16.00 66,391,201 1,010,986,644 15.228 5.613 5.605 5.613 5.613 6.151 172,699,642 5.8540 -11.94%
2008-10-06 0 16.58 16.56 16.58 16.34 17.50 39,796,572 669,274,204 16.817 6.374 6.366 6.374 6.282 6.728 103,520,551 6.4651 -8.30%
2008-10-03 0 18.08 18.08 18.10 18.08 18.48 26,095,213 476,384,535 18.256 6.951 6.951 6.958 6.951 7.104 67,879,988 7.0180 -4.64%
2008-10-02 0 18.96 18.94 18.96 17.70 19.16 51,736,871 959,124,323 18.539 7.289 7.281 7.289 6.804 7.366 134,580,170 7.1268 4.06%
2008-09-30 0 18.22 18.22 18.24 17.00 18.34 106,600,461 1,868,053,507 17.524 7.004 7.004 7.012 6.535 7.050 277,293,695 6.7367 -2.77%
2008-09-29 0 18.74 18.74 18.76 18.54 20.20 32,387,107 616,001,837 19.020 7.204 7.204 7.212 7.127 7.766 84,246,733 7.3119 -6.30%
2008-09-26 0 20.00 20.00 20.05 19.28 20.50 32,415,099 644,573,052 19.885 7.689 7.689 7.708 7.412 7.881 84,319,547 7.6444 -2.44%
2008-09-25 0 20.50 20.45 20.50 20.20 21.30 30,784,124 635,617,531 20.648 7.881 7.862 7.881 7.766 8.188 80,076,985 7.9376 1.49%
2008-09-24 0 20.20 20.20 20.25 19.76 21.30 62,028,799 1,264,570,021 20.387 7.766 7.766 7.785 7.596 8.188 161,351,974 7.8373 -3.81%
2008-09-23 0 21.00 20.95 21.00 20.75 21.60 35,096,383 737,707,218 21.020 8.073 8.054 8.073 7.977 8.304 91,294,218 8.0805 -5.41%
2008-09-22 0 22.20 22.15 22.20 20.70 23.10 76,206,978 1,676,250,296 21.996 8.534 8.515 8.534 7.958 8.880 198,232,862 8.4560 -1.55%
2008-09-19 0 22.55 22.50 22.55 20.70 22.70 152,247,358 3,321,731,480 21.818 8.669 8.650 8.669 7.958 8.727 396,032,362 8.3875 20.85%
2008-09-18 0 18.66 18.62 18.66 15.76 19.40 149,930,452 2,587,464,733 17.258 7.173 7.158 7.173 6.059 7.458 390,005,527 6.6344 2.87%
2008-09-17 0 18.14 18.12 18.14 17.86 20.10 76,401,317 1,418,577,276 18.567 6.974 6.966 6.974 6.866 7.727 198,738,385 7.1379 -7.73%
2008-09-16 0 19.66 19.66 19.68 19.36 20.55 87,436,597 1,748,343,902 19.996 7.558 7.558 7.566 7.443 7.900 227,443,829 7.6869 -8.77%
2008-09-12 0 21.55 21.50 21.55 20.75 22.10 61,123,097 1,303,190,925 21.321 8.285 8.265 8.285 7.977 8.496 158,996,023 8.1964 -2.27%
2008-09-11 0 22.05 22.00 22.05 21.20 22.90 59,694,012 1,302,023,398 21.812 8.477 8.457 8.477 8.150 8.803 155,278,626 8.3851 -5.16%
2008-09-10 0 23.25 23.20 23.25 22.75 23.45 42,717,495 988,727,487 23.146 8.938 8.919 8.938 8.746 9.015 111,118,582 8.8979 -2.31%
2008-09-09 0 23.80 23.75 23.80 23.30 23.85 25,643,094 605,173,302 23.600 9.149 9.130 9.149 8.957 9.169 66,703,917 9.0725 -2.26%
2008-09-08 0 24.35 24.30 24.35 24.25 24.75 56,241,823 1,368,117,288 24.326 9.361 9.342 9.361 9.322 9.515 146,298,644 9.3515 4.06%
2008-09-05 0 23.40 23.35 23.40 22.65 23.40 59,161,808 1,367,560,394 23.116 8.996 8.976 8.996 8.707 8.996 153,894,234 8.8864 -3.11%
2008-09-04 0 24.15 24.10 24.15 23.75 24.75 36,402,279 874,136,740 24.013 9.284 9.265 9.284 9.130 9.515 94,691,171 9.2314 -1.23%
2008-09-03 0 24.45 24.45 24.50 24.00 25.20 44,516,266 1,089,615,422 24.477 9.399 9.399 9.419 9.226 9.688 115,797,622 9.4097 -3.55%
2008-09-02 0 25.35 25.35 25.40 24.95 26.35 39,332,400 993,355,233 25.255 9.745 9.745 9.765 9.592 10.13 102,313,127 9.7090 -2.31%
2008-09-01 0 25.95 25.95 26.00 25.75 26.25 22,083,747 573,756,640 25.981 9.976 9.976 9.995 9.899 10.09 57,445,191 9.9879 -1.70%
2008-08-29 0 26.40 26.35 26.40 26.40 26.85 21,241,245 564,338,197 26.568 10.15 10.13 10.15 10.15 10.32 55,253,638 10.214 0.96%
2008-08-28 0 26.15 26.15 26.20 25.60 27.20 30,700,724 805,462,413 26.236 10.05 10.05 10.07 9.841 10.46 79,860,041 10.086 -2.97%
2008-08-27 0 26.95 26.95 27.00 26.30 27.20 30,649,714 819,306,183 26.731 10.36 10.36 10.38 10.11 10.46 79,727,352 10.276 2.28%
2008-08-26 0 26.35 26.35 26.40 25.60 26.75 29,567,737 777,451,395 26.294 10.13 10.13 10.15 9.841 10.28 76,912,867 10.108 1.35%
2008-08-25 0 26.00 26.00 26.05 25.45 26.35 26,526,057 689,203,029 25.982 9.995 9.995 10.01 9.784 10.13 69,000,718 9.9883 4.21%
2008-08-21 0 24.95 24.95 25.00 24.70 25.60 33,532,860 838,723,120 25.012 9.592 9.592 9.611 9.495 9.841 87,227,115 9.6154 -0.80%
2008-08-20 0 25.15 25.15 25.20 23.75 25.75 43,696,653 1,094,865,842 25.056 9.668 9.668 9.688 9.130 9.899 113,665,609 9.6323 6.12%
2008-08-19 0 23.70 23.65 23.70 23.65 25.05 32,317,807 784,461,260 24.273 9.111 9.092 9.111 9.092 9.630 84,066,467 9.3314 -2.67%
2008-08-18 0 24.35 24.35 24.40 24.05 24.95 19,503,114 475,229,724 24.367 9.361 9.361 9.380 9.246 9.592 50,732,337 9.3674 -0.41%
2008-08-15 0 24.45 24.40 24.45 24.00 25.05 24,514,224 602,388,930 24.573 9.399 9.380 9.399 9.226 9.630 63,767,452 9.4467 0.20%
2008-08-14 0 24.40 24.35 24.40 23.50 24.50 56,931,238 1,361,123,483 23.908 9.380 9.361 9.380 9.034 9.419 148,091,980 9.1911 -0.61%
2008-08-13 0 24.55 24.50 24.55 23.85 25.60 62,917,646 1,552,324,949 24.672 9.438 9.419 9.438 9.169 9.841 163,664,081 9.4848 -5.94%
2008-08-12 0 26.10 26.05 26.10 26.05 27.00 22,158,575 584,455,361 26.376 10.03 10.01 10.03 10.01 10.38 57,639,836 10.140 -1.88%
2008-08-11 0 26.60 26.60 26.65 26.25 27.30 17,034,167 455,807,091 26.758 10.23 10.23 10.25 10.09 10.49 44,310,006 10.287 -1.30%
2008-08-08 0 26.95 26.85 26.95 26.40 27.65 24,328,503 654,823,487 26.916 10.36 10.32 10.36 10.15 10.63 63,284,346 10.347 -0.92%
2008-08-07 0 27.20 27.20 27.25 27.05 27.90 30,654,030 841,092,302 27.438 10.46 10.46 10.48 10.40 10.73 79,738,579 10.548 -0.18%
2008-08-05 0 27.25 27.20 27.25 26.55 27.80 26,296,083 711,544,001 27.059 10.48 10.46 10.48 10.21 10.69 68,402,500 10.402 -2.33%
2008-08-04 0 27.90 27.90 27.95 27.55 28.45 18,208,013 508,768,081 27.942 10.73 10.73 10.74 10.59 10.94 47,363,465 10.742 -1.06%
2008-08-01 0 28.20 28.15 28.20 27.15 28.30 32,285,527 896,705,412 27.774 10.84 10.82 10.84 10.44 10.88 83,982,499 10.677 -0.88%
2008-07-31 0 28.45 28.40 28.45 28.05 28.60 20,846,991 589,518,566 28.278 10.94 10.92 10.94 10.78 10.99 54,228,088 10.871 0.71%
2008-07-30 0 28.25 28.20 28.25 27.60 28.40 29,759,231 837,415,550 28.140 10.86 10.84 10.86 10.61 10.92 77,410,989 10.818 4.63%
2008-07-29 0 27.00 26.95 27.00 26.75 27.35 29,417,714 793,390,481 26.970 10.38 10.36 10.38 10.28 10.51 76,522,620 10.368 -3.40%
2008-07-28 0 27.95 27.95 28.00 27.75 28.65 30,419,668 854,506,485 28.091 10.74 10.74 10.76 10.67 11.01 79,128,946 10.799 -0.71%
2008-07-25 0 28.15 28.10 28.15 27.60 28.35 35,750,662 997,133,301 27.891 10.82 10.80 10.82 10.61 10.90 92,996,156 10.722 -2.43%
2008-07-24 0 28.85 28.80 28.85 28.85 29.90 64,996,917 1,908,502,146 29.363 11.09 11.07 11.09 11.09 11.49 169,072,770 11.288 0.70%
2008-07-23 0 28.65 28.60 28.65 28.05 29.00 60,850,466 1,740,498,735 28.603 11.01 10.99 11.01 10.78 11.15 158,286,844 10.996 4.56%
2008-07-22 0 27.40 27.40 27.45 26.90 27.85 21,198,268 583,031,070 27.504 10.53 10.53 10.55 10.34 10.71 55,141,845 10.573 0.37%
2008-07-21 0 27.30 27.25 27.30 27.05 28.15 39,947,848 1,110,371,839 27.796 10.49 10.48 10.49 10.40 10.82 103,914,057 10.685 2.25%
2008-07-18 0 26.70 26.65 26.70 25.70 26.80 31,865,299 840,399,725 26.374 10.26 10.25 10.26 9.880 10.30 82,889,383 10.139 1.91%
2008-07-17 0 26.20 26.20 26.25 26.20 26.70 41,579,021 1,096,681,195 26.376 10.07 10.07 10.09 10.07 10.26 108,157,134 10.140 2.34%
2008-07-16 0 25.60 25.55 25.60 24.80 25.85 25,511,488 646,952,373 25.359 9.841 9.822 9.841 9.534 9.938 66,361,578 9.7489 0.79%
2008-07-15 0 25.40 25.40 25.45 24.90 26.30 40,339,674 1,021,112,076 25.313 9.765 9.765 9.784 9.572 10.11 104,933,291 9.7311 -5.40%
2008-07-14 0 26.85 26.85 26.90 26.80 27.70 26,984,870 730,090,133 27.056 10.32 10.32 10.34 10.30 10.65 70,194,202 10.401 0.00%
2008-07-11 0 26.85 26.80 26.85 26.50 27.40 33,418,252 900,568,987 26.948 10.32 10.30 10.32 10.19 10.53 86,928,991 10.360 1.51%
2008-07-10 0 26.45 26.45 26.50 25.30 27.30 66,257,311 1,748,550,051 26.390 10.17 10.17 10.19 9.726 10.49 172,351,361 10.145 4.55%
2008-07-09 0 25.30 25.30 25.35 25.00 26.25 54,682,875 1,404,515,870 25.685 9.726 9.726 9.745 9.611 10.09 142,243,442 9.8740 5.42%
2008-07-08 0 24.00 23.95 24.00 23.90 24.80 42,868,755 1,040,115,240 24.263 9.226 9.207 9.226 9.188 9.534 111,512,046 9.3274 -3.81%
2008-07-07 0 24.95 24.95 25.00 23.35 25.30 56,316,829 1,374,560,860 24.408 9.592 9.592 9.611 8.976 9.726 146,493,753 9.3831 9.19%
2008-07-04 0 22.85 22.85 22.90 22.60 23.45 42,131,417 972,190,216 23.075 8.784 8.784 8.803 8.688 9.015 109,594,050 8.8708 2.01%
2008-07-03 0 22.40 22.40 22.45 22.25 23.70 62,843,176 1,435,384,559 22.841 8.611 8.611 8.630 8.554 9.111 163,470,367 8.7807 -6.67%
2008-07-02 0 24.00 23.95 24.00 23.15 24.15 38,462,456 913,588,399 23.753 9.226 9.207 9.226 8.900 9.284 100,050,191 9.1313 -2.04%
2008-06-30 0 24.50 24.50 24.55 24.20 24.80 34,220,070 838,915,880 24.515 9.419 9.419 9.438 9.303 9.534 89,014,715 9.4245 2.51%
2008-06-27 0 23.90 23.90 23.95 23.25 24.20 37,230,000 887,214,657 23.831 9.188 9.188 9.207 8.938 9.303 96,844,274 9.1613 -2.25%
2008-06-26 0 24.45 24.45 24.50 24.30 25.25 24,716,169 610,238,576 24.690 9.399 9.399 9.419 9.342 9.707 64,292,760 9.4916 -2.20%
2008-06-25 0 25.00 25.00 25.05 24.55 25.45 21,303,139 526,794,517 24.729 9.611 9.611 9.630 9.438 9.784 55,414,640 9.5064 1.83%
2008-06-24 0 24.55 24.55 24.60 24.55 25.40 23,755,315 588,122,607 24.758 9.438 9.438 9.457 9.438 9.765 61,793,345 9.5176 -2.96%
2008-06-23 0 25.30 25.25 25.30 24.50 25.45 22,394,174 557,013,128 24.873 9.726 9.707 9.726 9.419 9.784 58,252,687 9.5620 0.40%
2008-06-20 0 25.20 25.15 25.20 25.20 26.45 21,320,418 546,407,214 25.628 9.688 9.668 9.688 9.688 10.17 55,459,586 9.8523 -1.37%
2008-06-19 0 25.55 25.55 25.60 25.00 26.00 17,000,788 432,310,949 25.429 9.822 9.822 9.841 9.611 9.995 44,223,179 9.7757 -2.29%
2008-06-18 0 26.15 26.10 26.15 25.80 26.70 20,258,358 530,846,692 26.204 10.05 10.03 10.05 9.918 10.26 52,696,910 10.074 -0.19%
2008-06-17 0 26.20 26.10 26.20 25.55 26.30 17,738,664 460,490,212 25.960 10.07 10.03 10.07 9.822 10.11 46,142,574 9.9797 2.14%
2008-06-16 0 25.65 25.65 25.70 25.00 26.50 32,885,988 848,015,383 25.787 9.861 9.861 9.880 9.611 10.19 85,544,444 9.9132 3.64%
2008-06-13 0 24.75 24.75 24.80 24.65 25.15 28,343,673 703,662,787 24.826 9.515 9.515 9.534 9.476 9.668 73,728,779 9.5439 -2.17%
2008-06-12 0 25.30 25.30 25.35 24.55 25.45 51,189,675 1,281,367,010 25.032 9.726 9.726 9.745 9.438 9.784 133,156,780 9.6230 -2.32%
2008-06-11 0 25.90 25.90 25.95 25.20 26.35 40,046,259 1,037,996,087 25.920 9.957 9.957 9.976 9.688 10.13 104,170,048 9.9644 -0.19%
2008-06-10 0 25.95 25.95 26.00 25.65 26.60 47,025,375 1,218,158,046 25.904 9.976 9.976 9.995 9.861 10.23 122,324,424 9.9584 -4.95%
2008-06-06 0 27.30 27.25 27.30 27.20 27.65 26,219,501 719,094,468 27.426 10.49 10.48 10.49 10.46 10.63 68,203,291 10.543 0.92%
2008-06-05 0 27.05 27.00 27.05 26.85 28.00 45,205,226 1,225,986,950 27.121 10.40 10.38 10.40 10.32 10.76 117,589,774 10.426 -2.87%
2008-06-04 0 27.85 27.85 27.90 27.55 28.50 35,341,055 993,823,121 28.121 10.71 10.71 10.73 10.59 10.96 91,930,669 10.811 -1.42%
2008-06-03 0 28.25 28.25 28.30 28.10 29.55 79,518,996 2,281,658,130 28.693 10.86 10.86 10.88 10.80 11.36 206,848,226 11.031 1.07%
2008-06-02 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2008-05-29 0 27.95 27.90 27.95 27.90 28.70 17,539,347 493,522,090 28.138 10.74 10.73 10.74 10.73 11.03 45,624,102 10.817 -0.18%
2008-05-28 0 28.00 27.95 28.00 27.65 28.10 16,780,603 467,859,806 27.881 10.76 10.74 10.76 10.63 10.80 43,650,425 10.718 0.72%
2008-05-27 0 27.80 27.75 27.80 27.70 28.25 20,479,942 572,611,358 27.960 10.69 10.67 10.69 10.65 10.86 53,273,304 10.749 0.54%
2008-05-26 0 27.65 27.65 27.70 27.40 28.55 48,525,556 1,352,597,235 27.874 10.63 10.63 10.65 10.53 10.98 126,226,759 10.716 -3.93%
2008-05-23 0 29.10 29.10 29.15 28.80 29.75 21,223,944 619,815,133 29.204 11.06 11.06 11.08 10.95 11.31 55,819,173 11.104 -1.52%
2008-05-22 0 29.55 29.55 29.60 29.25 29.80 21,106,597 622,276,888 29.483 11.24 11.24 11.25 11.12 11.33 55,510,549 11.210 -2.31%
2008-05-21 0 30.25 30.30 30.35 29.20 30.35 33,490,759 994,166,949 29.685 11.50 11.52 11.54 11.10 11.54 88,081,012 11.287 -0.17%
2008-05-20 0 30.30 30.35 30.40 30.00 31.00 19,770,826 600,803,234 30.388 11.52 11.54 11.56 11.41 11.79 51,997,459 11.554 -2.10%
2008-05-19 0 30.95 30.95 31.00 30.60 31.30 20,141,010 622,861,282 30.925 11.77 11.77 11.79 11.63 11.90 52,971,046 11.759 -0.32%
2008-05-16 0 31.05 30.95 31.00 30.85 31.50 12,916,685 402,014,947 31.124 11.81 11.77 11.79 11.73 11.98 33,971,004 11.834 0.00%
2008-05-15 0 31.05 30.90 30.95 30.85 31.60 12,827,880 398,613,519 31.074 11.81 11.75 11.77 11.73 12.02 33,737,446 11.815 0.49%
2008-05-14 0 30.90 30.90 30.95 30.25 31.25 14,176,635 436,887,527 30.817 11.75 11.75 11.77 11.50 11.88 37,284,684 11.718 0.32%
2008-05-13 0 30.80 30.70 30.75 29.80 31.20 29,481,430 904,409,246 30.677 11.71 11.67 11.69 11.33 11.86 77,536,439 11.664 2.50%
2008-05-09 0 30.05 30.05 30.10 29.00 30.70 40,004,019 1,191,288,233 29.779 11.43 11.43 11.44 11.03 11.67 105,210,948 11.323 -1.96%
2008-05-08 0 30.65 30.70 30.75 30.25 31.45 43,724,501 1,344,953,556 30.760 11.65 11.67 11.69 11.50 11.96 114,995,850 11.696 -3.62%
2008-05-07 0 31.80 31.70 31.75 30.85 33.00 43,619,042 1,375,793,654 31.541 12.09 12.05 12.07 11.73 12.55 114,718,492 11.993 -2.90%
2008-05-06 0 32.75 32.70 32.80 32.55 33.20 15,918,145 521,757,977 32.778 12.45 12.43 12.47 12.38 12.62 41,864,872 12.463 -0.91%
2008-05-05 0 33.05 32.85 33.15 32.60 33.60 23,092,956 764,987,583 33.126 12.57 12.49 12.60 12.40 12.78 60,734,692 12.596 0.00%
2008-05-02 0 33.05 33.00 33.10 32.70 33.65 32,992,338 1,100,846,265 33.367 12.57 12.55 12.59 12.43 12.79 86,770,160 12.687 1.54%
2008-04-30 0 32.55 32.55 32.60 32.15 32.80 26,346,283 856,028,045 32.491 12.38 12.38 12.40 12.22 12.47 69,290,973 12.354 0.31%
2008-04-29 0 32.45 32.40 32.50 32.10 32.60 23,762,959 769,781,987 32.394 12.34 12.32 12.36 12.21 12.40 62,496,807 12.317 1.41%
2008-04-28 0 32.00 32.00 32.05 31.60 32.25 19,101,286 610,691,017 31.971 12.17 12.17 12.19 12.02 12.26 50,236,563 12.156 0.63%
2008-04-25 0 31.80 31.90 32.00 31.55 32.75 19,710,644 630,181,281 31.972 12.09 12.13 12.17 12.00 12.45 51,839,180 12.156 -1.09%
2008-04-24 0 32.15 32.15 32.30 31.90 32.70 50,952,263 1,645,005,068 32.285 12.22 12.22 12.28 12.13 12.43 134,004,933 12.276 3.88%
2008-04-23 0 30.95 30.90 31.05 30.05 31.15 47,152,731 1,449,120,168 30.733 11.77 11.75 11.81 11.43 11.84 124,012,128 11.685 4.03%
2008-04-22 0 29.75 29.75 29.80 28.30 30.15 35,283,254 1,043,037,119 29.562 11.31 11.31 11.33 10.76 11.46 92,795,291 11.240 3.30%
2008-04-21 0 28.80 28.75 28.80 28.75 29.40 20,284,656 586,976,752 28.937 10.95 10.93 10.95 10.93 11.18 53,348,837 11.003 1.77%
2008-04-18 0 28.30 28.30 28.35 27.90 28.95 20,115,534 570,583,723 28.365 10.76 10.76 10.78 10.61 11.01 52,904,044 10.785 -1.39%
2008-04-17 0 28.70 28.65 28.70 28.45 29.70 26,593,961 770,089,523 28.957 10.91 10.89 10.91 10.82 11.29 69,942,369 11.010 0.53%
2008-04-16 0 28.55 28.65 28.70 27.70 29.35 23,842,125 680,362,213 28.536 10.86 10.89 10.91 10.53 11.16 62,705,014 10.850 -0.52%
2008-04-15 0 28.70 28.65 28.70 28.05 29.10 21,469,991 613,286,169 28.565 10.91 10.89 10.91 10.67 11.06 56,466,279 10.861 0.17%
2008-04-14 0 28.65 28.65 28.70 28.10 29.35 32,835,579 943,840,110 28.744 10.89 10.89 10.91 10.68 11.16 86,357,883 10.929 -4.02%
2008-04-11 0 29.85 29.75 29.80 29.40 30.25 52,953,938 1,576,567,527 29.772 11.35 11.31 11.33 11.18 11.50 139,269,357 11.320 4.55%
2008-04-10 0 28.55 28.40 28.50 27.30 28.75 24,065,195 677,261,889 28.143 10.86 10.80 10.84 10.38 10.93 63,291,690 10.701 2.33%
2008-04-09 0 27.90 27.80 27.90 27.50 28.90 28,274,968 793,161,121 28.052 10.61 10.57 10.61 10.46 10.99 74,363,433 10.666 -3.29%
2008-04-08 0 28.85 28.75 28.85 28.30 29.55 30,151,136 865,722,994 28.713 10.97 10.93 10.97 10.76 11.24 79,297,772 10.917 -2.37%
2008-04-07 0 29.55 29.45 29.50 29.00 29.80 44,947,967 1,322,962,351 29.433 11.24 11.20 11.22 11.03 11.33 118,213,578 11.191 -1.34%
2008-04-03 0 29.95 29.95 30.00 28.85 30.10 50,793,352 1,509,497,215 29.718 11.39 11.39 11.41 10.97 11.44 133,586,995 11.300 3.63%
2008-04-02 0 28.90 28.90 28.95 28.20 29.40 71,962,050 2,069,807,396 28.763 10.99 10.99 11.01 10.72 11.18 189,260,871 10.936 6.84%
2008-04-01 0 27.05 27.00 27.10 26.60 27.60 28,345,502 768,749,644 27.121 10.29 10.27 10.30 10.11 10.49 74,548,938 10.312 0.37%
2008-03-31 0 26.95 26.85 27.00 26.55 27.50 34,418,328 930,721,200 27.041 10.25 10.21 10.27 10.10 10.46 90,520,528 10.282 -2.53%
2008-03-28 0 27.65 27.65 27.70 26.40 28.10 62,440,230 1,706,869,767 27.336 10.51 10.51 10.53 10.04 10.68 164,218,394 10.394 6.14%
2008-03-27 0 26.05 26.10 26.15 25.15 26.55 39,022,669 1,011,371,291 25.918 9.905 9.924 9.943 9.563 10.10 102,629,988 9.8545 0.19%
2008-03-26 0 26.00 25.95 26.00 24.80 27.75 97,551,898 2,559,967,575 26.242 9.886 9.867 9.886 9.430 10.55 256,562,413 9.9780 4.84%
2008-03-25 0 24.80 24.75 24.80 23.00 25.55 84,500,766 2,076,004,406 24.568 9.430 9.411 9.430 8.745 9.715 222,237,812 9.3414 11.46%
2008-03-20 0 22.25 22.00 22.25 20.55 23.30 77,599,253 1,697,353,875 21.873 8.460 8.365 8.460 7.814 8.859 204,086,768 8.3168 -1.33%
2008-03-19 0 22.55 22.50 22.55 22.45 23.75 85,712,178 1,987,889,873 23.193 8.574 8.555 8.574 8.536 9.030 225,423,837 8.8185 5.37%
2008-03-18 0 21.40 21.30 21.40 19.54 21.90 82,830,216 1,710,851,093 20.655 8.137 8.099 8.137 7.430 8.327 217,844,250 7.8536 0.00%
2008-03-17 0 21.40 21.20 21.25 20.85 22.50 55,726,702 1,192,957,059 21.407 8.137 8.061 8.080 7.928 8.555 146,561,752 8.1396 -7.96%
2008-03-14 0 23.25 23.25 23.30 23.05 24.10 21,949,421 515,897,427 23.504 8.840 8.840 8.859 8.764 9.163 57,727,184 8.9368 -1.27%
2008-03-13 0 23.55 23.35 23.50 23.35 24.90 25,260,355 605,511,508 23.971 8.954 8.878 8.935 8.878 9.468 66,434,972 9.1143 -6.36%
2008-03-12 0 25.15 25.05 25.10 24.75 26.05 39,470,453 998,868,292 25.307 9.563 9.525 9.544 9.411 9.905 103,807,664 9.6223 2.86%
2008-03-11 0 24.45 24.35 24.40 23.25 24.50 30,602,598 729,251,633 23.830 9.297 9.259 9.278 8.840 9.316 80,485,122 9.0607 0.62%
2008-03-10 0 24.30 24.30 24.50 23.20 24.50 50,168,377 1,191,453,896 23.749 9.240 9.240 9.316 8.821 9.316 131,943,305 9.0300 -1.62%
2008-03-07 0 24.70 24.65 24.70 24.55 25.35 30,479,191 760,002,550 24.935 9.392 9.373 9.392 9.335 9.639 80,160,560 9.4810 -4.82%
2008-03-06 0 25.95 25.80 25.90 25.25 26.80 29,890,818 775,640,457 25.949 9.867 9.810 9.848 9.601 10.19 78,613,134 9.8666 2.37%
2008-03-05 0 25.35 25.30 25.40 25.05 25.95 38,830,100 985,293,084 25.375 9.639 9.620 9.658 9.525 9.867 102,123,530 9.6481 -3.06%
2008-03-04 0 26.15 26.15 26.20 25.45 27.15 23,908,898 623,833,717 26.092 9.943 9.943 9.962 9.677 10.32 62,880,627 9.9209 -2.61%
2008-03-03 0 26.85 26.70 26.95 26.30 27.40 26,362,735 707,941,364 26.854 10.21 10.15 10.25 10.000 10.42 69,334,242 10.211 -3.42%
2008-02-29 0 27.80 27.50 27.55 27.30 27.95 18,247,580 503,582,779 27.597 10.57 10.46 10.48 10.38 10.63 47,991,308 10.493 -0.54%
2008-02-28 0 27.95 27.95 28.00 26.85 28.25 33,941,809 943,878,768 27.809 10.63 10.63 10.65 10.21 10.74 89,267,278 10.574 3.14%
2008-02-27 0 27.10 27.05 27.10 26.45 27.95 52,880,794 1,442,799,176 27.284 10.30 10.29 10.30 10.06 10.63 139,076,987 10.374 7.11%
2008-02-26 0 25.30 25.15 25.20 25.05 25.70 31,559,652 798,499,071 25.301 9.620 9.563 9.582 9.525 9.772 83,002,183 9.6202 1.81%
2008-02-25 0 24.85 24.80 24.85 24.60 26.05 30,690,487 768,870,239 25.052 9.449 9.430 9.449 9.354 9.905 80,716,271 9.5256 -3.31%
2008-02-22 0 25.70 25.60 25.70 24.80 26.20 51,389,871 1,302,572,438 25.347 9.772 9.734 9.772 9.430 9.962 135,155,846 9.6376 -3.93%
2008-02-21 0 26.75 26.75 26.80 26.50 28.00 30,620,205 823,612,161 26.898 10.17 10.17 10.19 10.08 10.65 80,531,428 10.227 -2.73%
2008-02-20 0 27.50 27.35 27.40 26.95 28.80 23,890,640 659,698,146 27.613 10.46 10.40 10.42 10.25 10.95 62,832,609 10.499 -3.51%
2008-02-19 0 28.50 28.50 28.60 28.15 29.05 22,747,600 653,759,950 28.740 10.84 10.84 10.87 10.70 11.05 59,826,403 10.928 0.88%
2008-02-18 0 28.25 28.05 28.25 28.05 29.55 15,861,904 452,967,869 28.557 10.74 10.67 10.74 10.67 11.24 41,716,957 10.858 -1.57%
2008-02-15 0 28.70 28.60 28.75 27.15 28.90 19,874,235 558,105,572 28.082 10.91 10.87 10.93 10.32 10.99 52,269,426 10.677 2.87%
2008-02-14 0 27.90 27.75 28.00 27.45 28.05 29,356,243 816,388,169 27.810 10.61 10.55 10.65 10.44 10.67 77,207,196 10.574 3.53%
2008-02-13 0 26.95 26.85 26.90 25.95 27.75 28,137,194 756,183,844 26.875 10.25 10.21 10.23 9.867 10.55 74,001,086 10.219 -0.55%
2008-02-12 0 27.10 26.90 27.10 26.80 27.60 26,459,928 719,745,183 27.201 10.30 10.23 10.30 10.19 10.49 69,589,860 10.343 0.00%
2008-02-11 0 27.10 27.05 27.15 26.85 29.00 55,385,973 1,516,923,155 27.388 10.30 10.29 10.32 10.21 11.03 145,665,632 10.414 -6.71%
2008-02-06 0 29.05 28.75 28.85 28.25 29.40 40,642,088 1,162,394,981 28.601 11.05 10.93 10.97 10.74 11.18 106,889,075 10.875 -5.53%
2008-02-05 0 30.75 30.75 30.80 30.30 31.00 21,777,229 667,626,209 30.657 11.69 11.69 11.71 11.52 11.79 57,274,318 11.657 0.65%
2008-02-04 0 30.55 30.35 30.40 30.25 31.50 46,336,834 1,430,209,060 30.866 11.62 11.54 11.56 11.50 11.98 121,866,311 11.736 5.16%
2008-02-01 0 29.05 29.00 29.15 27.20 29.15 34,410,175 973,853,585 28.301 11.05 11.03 11.08 10.34 11.08 90,499,085 10.761 7.20%
2008-01-31 0 27.10 27.15 27.25 26.05 27.90 44,700,927 1,202,783,408 26.907 10.30 10.32 10.36 9.905 10.61 117,563,860 10.231 -3.39%
2008-01-30 0 28.05 28.20 28.25 27.30 29.45 36,303,812 1,024,178,144 28.211 10.67 10.72 10.74 10.38 11.20 95,479,368 10.727 -2.60%
2008-01-29 0 28.80 28.85 29.05 28.60 29.80 17,381,591 507,496,416 29.197 10.95 10.97 11.05 10.87 11.33 45,713,748 11.102 0.35%
2008-01-28 0 28.70 28.65 28.70 28.40 29.70 33,369,942 965,884,021 28.945 10.91 10.89 10.91 10.80 11.29 87,763,263 11.006 -5.75%
2008-01-25 0 30.45 30.65 30.70 29.60 31.25 41,325,491 1,259,996,871 30.490 11.58 11.65 11.67 11.25 11.88 108,686,431 11.593 8.17%
2008-01-24 0 28.15 28.15 28.25 28.00 30.05 42,469,587 1,230,680,480 28.978 10.70 10.70 10.74 10.65 11.43 111,695,415 11.018 -0.53%
2008-01-23 0 28.30 28.20 28.35 26.55 28.75 58,893,752 1,623,575,747 27.568 10.76 10.72 10.78 10.10 10.93 154,891,124 10.482 10.33%
2008-01-22 0 25.65 25.70 25.80 24.70 27.60 76,351,194 1,986,192,257 26.014 9.753 9.772 9.810 9.392 10.49 200,804,361 9.8912 -11.55%
2008-01-21 0 29.00 29.15 29.20 28.50 30.30 29,252,132 858,573,172 29.351 11.03 11.08 11.10 10.84 11.52 76,933,383 11.160 -6.15%
2008-01-18 0 30.90 30.85 30.90 28.60 31.00 30,599,054 920,714,382 30.090 11.75 11.73 11.75 10.87 11.79 80,475,801 11.441 1.98%
2008-01-17 0 30.30 30.25 30.35 28.35 31.10 36,755,040 1,089,630,774 29.646 11.52 11.50 11.54 10.78 11.83 96,666,102 11.272 3.95%
2008-01-16 0 29.15 29.15 29.20 28.75 30.90 44,915,475 1,345,691,757 29.961 11.08 11.08 11.10 10.93 11.75 118,128,123 11.392 -6.72%
2008-01-15 0 31.25 31.15 31.25 31.00 31.80 22,449,855 702,880,690 31.309 11.88 11.84 11.88 11.79 12.09 59,043,331 11.904 -0.16%
2008-01-14 0 31.30 31.65 31.70 31.20 32.40 14,601,893 466,362,519 31.939 11.90 12.03 12.05 11.86 12.32 38,403,116 12.144 -1.88%
2008-01-11 0 31.90 31.90 32.00 31.80 33.45 22,535,809 738,202,986 32.757 12.13 12.13 12.17 12.09 12.72 59,269,390 12.455 -0.93%
2008-01-10 0 32.20 32.20 32.25 31.55 32.80 26,996,678 874,499,158 32.393 12.24 12.24 12.26 12.00 12.47 71,001,518 12.317 0.94%
2008-01-09 0 31.90 31.85 31.90 30.75 32.40 37,892,954 1,195,021,606 31.537 12.13 12.11 12.13 11.69 12.32 99,658,827 11.991 2.90%
2008-01-08 0 31.00 31.00 31.05 30.85 32.70 56,586,321 1,793,719,151 31.699 11.79 11.79 11.81 11.73 12.43 148,822,558 12.053 2.99%
2008-01-07 0 30.10 30.10 30.15 29.60 30.35 24,377,934 728,252,599 29.873 11.44 11.44 11.46 11.25 11.54 64,114,197 11.359 -3.22%
2008-01-04 0 31.10 31.10 31.15 30.05 31.10 23,384,247 715,794,096 30.610 11.83 11.83 11.84 11.43 11.83 61,500,790 11.639 2.30%
2008-01-03 0 30.40 30.40 30.45 30.00 31.00 32,617,333 994,856,050 30.501 11.56 11.56 11.58 11.41 11.79 85,783,894 11.597 -3.18%
2008-01-02 0 31.40 31.25 31.30 30.90 32.10 21,318,745 671,057,520 31.477 11.94 11.88 11.90 11.75 12.21 56,068,501 11.969 -1.41%
2007-12-31 0 31.85 32.00 32.05 31.65 32.45 15,993,526 510,628,441 31.927 12.11 12.17 12.19 12.03 12.34 42,063,124 12.140 0.00%
2007-12-28 0 31.85 31.80 31.85 31.40 32.50 19,410,397 620,232,301 31.954 12.11 12.09 12.11 11.94 12.36 51,049,527 12.150 -2.45%
2007-12-27 0 32.65 32.55 32.60 32.45 33.55 12,052,263 394,427,478 32.726 12.41 12.38 12.40 12.34 12.76 31,697,565 12.443 0.00%
2007-12-24 0 32.65 32.50 32.85 32.30 33.30 13,546,476 444,870,786 32.840 12.41 12.36 12.49 12.28 12.66 35,627,360 12.487 2.51%
2007-12-21 0 31.85 31.70 31.80 31.55 32.25 18,212,358 580,151,270 31.855 12.11 12.05 12.09 12.00 12.26 47,898,673 12.112 0.95%
2007-12-20 0 31.55 31.25 31.30 31.20 32.40 14,959,678 474,834,832 31.741 12.00 11.88 11.90 11.86 12.32 39,344,094 12.069 -1.25%
2007-12-19 0 31.95 31.70 31.85 31.00 32.00 21,078,401 664,365,160 31.519 12.15 12.05 12.11 11.79 12.17 55,436,394 11.984 2.24%
2007-12-18 0 31.25 31.20 31.25 30.60 31.85 20,763,205 648,325,066 31.225 11.88 11.86 11.88 11.63 12.11 54,607,425 11.872 -0.48%
2007-12-17 0 31.40 31.35 31.40 31.05 32.15 33,430,458 1,052,302,301 31.477 11.94 11.92 11.94 11.81 12.22 87,922,420 11.969 -3.68%
2007-12-14 0 32.60 32.70 32.80 32.00 33.60 31,032,222 1,008,120,009 32.486 12.40 12.43 12.47 12.17 12.78 81,615,037 12.352 -3.41%
2007-12-13 0 33.75 33.60 33.75 32.75 34.50 40,866,988 1,363,060,663 33.354 12.83 12.78 12.83 12.45 13.12 107,480,564 12.682 -2.60%
2007-12-12 0 34.65 34.40 34.50 33.80 34.90 44,274,120 1,512,959,579 34.173 13.17 13.08 13.12 12.85 13.27 116,441,354 12.993 -2.94%
2007-12-11 0 35.70 35.80 35.85 35.10 36.25 19,959,938 707,760,832 35.459 13.57 13.61 13.63 13.35 13.78 52,494,825 13.482 0.28%
2007-12-10 0 35.60 35.80 36.00 34.80 36.70 36,380,552 1,293,797,969 35.563 13.54 13.61 13.69 13.23 13.95 95,681,195 13.522 -4.17%
2007-12-07 0 37.15 37.25 37.30 36.20 37.60 18,855,548 698,402,023 37.040 14.13 14.16 14.18 13.76 14.30 49,590,269 14.083 0.41%
2007-12-06 0 37.00 36.95 37.00 36.85 37.90 17,868,719 667,480,822 37.355 14.07 14.05 14.07 14.01 14.41 46,994,900 14.203 0.41%
2007-12-05 0 36.85 36.85 36.90 35.75 36.90 15,568,601 566,215,423 36.369 14.01 14.01 14.03 13.59 14.03 40,945,568 13.828 1.80%
2007-12-04 0 36.20 36.20 36.30 35.30 36.65 14,686,940 532,543,412 36.260 13.76 13.76 13.80 13.42 13.94 38,626,791 13.787 0.42%
2007-12-03 0 36.05 36.00 36.05 36.00 36.75 22,016,810 802,335,829 36.442 13.71 13.69 13.71 13.69 13.97 57,904,418 13.856 0.14%
2007-11-30 0 36.00 35.95 36.00 34.90 36.30 36,117,955 1,283,714,583 35.542 13.69 13.67 13.69 13.27 13.80 94,990,563 13.514 2.86%
2007-11-29 0 35.00 34.95 35.00 34.95 35.85 26,455,081 938,221,959 35.465 13.31 13.29 13.31 13.29 13.63 69,577,113 13.485 1.30%
2007-11-28 0 34.55 34.55 34.60 33.90 34.70 18,815,262 646,531,877 34.362 13.14 13.14 13.16 12.89 13.19 49,484,317 13.065 1.92%
2007-11-27 0 33.90 33.85 33.90 32.50 34.85 25,463,085 860,359,549 33.789 12.89 12.87 12.89 12.36 13.25 66,968,154 12.847 0.00%
2007-11-26 0 33.90 33.85 33.90 33.50 34.40 33,688,564 1,145,186,717 33.993 12.89 12.87 12.89 12.74 13.08 88,601,241 12.925 5.61%
2007-11-23 0 32.10 32.10 32.20 32.00 32.70 29,273,119 946,614,119 32.337 12.21 12.21 12.24 12.17 12.43 76,988,579 12.296 3.05%
2007-11-22 0 31.15 31.25 31.40 30.90 32.60 25,265,977 799,500,418 31.643 11.84 11.88 11.94 11.75 12.40 66,449,758 12.032 -3.11%
2007-11-21 0 32.15 32.00 32.05 32.00 33.00 21,220,820 685,436,520 32.300 12.22 12.17 12.19 12.17 12.55 55,810,957 12.281 -3.31%
2007-11-20 0 33.25 33.25 33.30 31.35 33.65 40,334,397 1,310,698,052 32.496 12.64 12.64 12.66 11.92 12.79 106,079,845 12.356 -0.30%
2007-11-19 0 33.35 33.75 33.80 32.00 33.90 35,706,910 1,181,992,085 33.103 12.68 12.83 12.85 12.17 12.89 93,909,510 12.587 0.30%
2007-11-16 0 33.25 33.20 33.25 32.10 33.50 36,391,343 1,185,610,249 32.580 12.64 12.62 12.64 12.21 12.74 95,709,576 12.388 -2.64%
2007-11-15 0 34.15 34.10 34.15 33.95 35.50 30,009,909 1,036,801,019 34.549 12.98 12.97 12.98 12.91 13.50 78,926,344 13.136 -0.73%
2007-11-14 0 34.40 34.30 34.35 33.50 35.00 40,016,780 1,366,838,522 34.157 13.08 13.04 13.06 12.74 13.31 105,244,509 12.987 6.17%
2007-11-13 0 32.40 32.50 32.55 31.20 33.10 44,307,890 1,428,638,784 32.243 12.32 12.36 12.38 11.86 12.59 116,530,169 12.260 -0.61%
2007-11-12 0 32.60 32.50 32.55 32.10 33.40 49,971,243 1,633,773,120 32.694 12.40 12.36 12.38 12.21 12.70 131,424,841 12.431 -5.09%
2007-11-09 0 34.35 34.35 34.50 34.00 35.50 27,572,918 951,487,154 34.508 13.06 13.06 13.12 12.93 13.50 72,517,035 13.121 -0.43%
2007-11-08 0 34.50 34.75 34.80 34.05 35.50 50,345,960 1,745,818,213 34.676 13.12 13.21 13.23 12.95 13.50 132,410,350 13.185 -5.48%
2007-11-07 0 36.50 36.30 36.40 36.10 38.35 27,737,044 1,026,439,504 37.006 13.88 13.80 13.84 13.73 14.58 72,948,688 14.071 -0.54%
2007-11-06 0 36.70 36.45 36.50 35.75 36.95 26,984,351 982,221,111 36.400 13.95 13.86 13.88 13.59 14.05 70,969,098 13.840 1.52%
2007-11-05 0 36.15 36.15 36.20 35.20 37.10 36,932,072 1,331,922,665 36.064 13.75 13.75 13.76 13.38 14.11 97,131,698 13.713 -3.86%
2007-11-02 0 37.60 37.55 37.60 37.05 37.75 36,951,214 1,385,864,747 37.505 14.30 14.28 14.30 14.09 14.35 97,182,042 14.261 -3.84%
2007-11-01 0 39.10 39.00 39.05 38.70 40.15 22,104,439 871,709,699 39.436 14.87 14.83 14.85 14.71 15.27 58,134,883 14.995 -0.89%
2007-10-31 0 39.45 39.45 39.50 38.65 39.80 16,112,353 632,340,943 39.246 15.00 15.00 15.02 14.70 15.13 42,375,641 14.922 0.38%
2007-10-30 0 39.30 39.30 39.40 38.60 39.80 25,173,322 994,478,170 39.505 14.94 14.94 14.98 14.68 15.13 66,206,075 15.021 0.90%
2007-10-29 0 38.95 38.95 39.00 38.45 39.85 28,007,755 1,103,069,316 39.384 14.81 14.81 14.83 14.62 15.15 73,660,660 14.975 2.77%
2007-10-26 0 37.90 37.85 37.90 37.35 38.50 23,724,943 900,252,456 37.945 14.41 14.39 14.41 14.20 14.64 62,396,824 14.428 0.40%
2007-10-25 0 37.75 37.75 37.80 37.50 38.55 29,135,251 1,103,544,747 37.877 14.35 14.35 14.37 14.26 14.66 76,625,985 14.402 -1.05%
2007-10-24 0 38.15 38.15 38.20 37.50 40.05 38,861,190 1,506,288,380 38.761 14.51 14.51 14.52 14.26 15.23 102,205,297 14.738 -2.05%
2007-10-23 0 38.95 38.90 38.95 38.50 39.20 29,157,960 1,129,647,944 38.742 14.81 14.79 14.81 14.64 14.90 76,685,710 14.731 3.73%
2007-10-22 0 37.55 37.85 37.90 36.40 38.00 36,444,467 1,362,287,310 37.380 14.28 14.39 14.41 13.84 14.45 95,849,292 14.213 -4.45%
2007-10-18 0 39.30 39.05 39.50 37.85 40.00 27,518,793 1,070,316,661 38.894 14.94 14.85 15.02 14.39 15.21 72,374,685 14.789 0.26%
2007-10-17 0 39.20 39.00 39.10 38.05 40.00 24,842,450 968,104,459 38.970 14.90 14.83 14.87 14.47 15.21 65,335,878 14.817 0.26%
2007-10-16 0 39.10 39.05 39.10 39.00 40.40 42,604,330 1,690,394,827 39.677 14.87 14.85 14.87 14.83 15.36 112,049,790 15.086 0.77%
2007-10-15 0 38.80 38.70 38.80 37.55 38.90 19,054,862 729,957,591 38.308 14.75 14.71 14.75 14.28 14.79 50,114,467 14.566 2.65%
2007-10-12 0 37.80 37.85 37.90 36.65 38.00 26,715,380 1,000,237,779 37.441 14.37 14.39 14.41 13.94 14.45 70,261,702 14.236 -1.18%
2007-10-11 0 38.25 38.15 38.20 36.95 38.35 22,077,459 837,624,896 37.940 14.54 14.51 14.52 14.05 14.58 58,063,926 14.426 4.08%
2007-10-10 0 36.75 36.75 36.90 36.60 37.50 30,823,880 1,144,106,219 37.118 13.97 13.97 14.03 13.92 14.26 81,067,095 14.113 1.94%
2007-10-09 0 36.05 36.20 36.25 33.90 36.20 26,495,949 934,141,164 35.256 13.71 13.76 13.78 12.89 13.76 69,684,596 13.405 3.00%
2007-10-08 0 35.00 35.00 35.05 33.90 36.55 32,881,097 1,171,222,676 35.620 13.31 13.31 13.33 12.89 13.90 86,477,596 13.544 2.94%
2007-10-05 0 34.00 34.00 34.05 33.15 34.45 36,251,400 1,221,804,751 33.704 12.93 12.93 12.95 12.60 13.10 95,341,524 12.815 3.19%
2007-10-04 0 32.95 33.00 33.05 32.40 33.75 26,081,989 863,049,442 33.090 12.53 12.55 12.57 12.32 12.83 68,595,877 12.582 -3.09%
2007-10-03 0 34.00 34.00 34.05 33.50 37.50 46,157,292 1,664,427,195 36.060 12.93 12.93 12.95 12.74 14.26 121,394,114 13.711 -5.56%
2007-10-02 0 36.00 35.85 35.95 34.80 37.25 35,654,307 1,284,200,595 36.018 13.69 13.63 13.67 13.23 14.16 93,771,164 13.695 5.42%
2007-09-28 0 34.15 34.05 34.15 32.05 34.55 26,820,684 893,785,069 33.325 12.98 12.95 12.98 12.19 13.14 70,538,652 12.671 5.24%
2007-09-27 0 32.45 32.40 32.50 32.30 33.90 33,698,694 1,123,998,779 33.354 12.34 12.32 12.36 12.28 12.89 88,627,883 12.682 0.00%
2007-09-25 0 32.45 32.40 32.45 32.20 32.85 30,324,360 985,349,781 32.494 12.34 12.32 12.34 12.24 12.49 79,753,353 12.355 0.46%
2007-09-24 0 32.30 32.25 32.30 31.15 32.50 25,730,337 818,708,817 31.819 12.28 12.26 12.28 11.84 12.36 67,671,029 12.098 3.19%
2007-09-21 0 31.30 31.25 31.30 30.10 32.00 37,310,738 1,169,606,103 31.348 11.90 11.88 11.90 11.44 12.17 98,127,593 11.919 2.45%
2007-09-20 0 30.55 30.55 30.60 29.50 31.05 54,236,172 1,647,243,861 30.372 11.62 11.62 11.63 11.22 11.81 142,641,644 11.548 3.04%
2007-09-19 0 29.65 29.60 29.65 29.40 29.95 39,370,967 1,169,568,833 29.706 11.27 11.25 11.27 11.18 11.39 103,546,015 11.295 3.31%
2007-09-18 0 28.70 28.75 28.80 28.50 29.00 9,873,013 283,573,104 28.722 10.91 10.93 10.95 10.84 11.03 25,966,117 10.921 -0.52%
2007-09-17 0 28.85 28.70 28.85 28.75 29.50 9,725,804 282,469,376 29.043 10.97 10.91 10.97 10.93 11.22 25,578,956 11.043 -0.86%
2007-09-14 0 29.10 29.00 29.10 28.80 29.50 21,382,103 623,943,002 29.181 11.06 11.03 11.06 10.95 11.22 56,235,133 11.095 1.04%
2007-09-13 0 28.80 28.70 28.75 28.30 28.95 10,278,554 295,335,011 28.733 10.95 10.91 10.93 10.76 11.01 27,032,694 10.925 0.70%
2007-09-12 0 28.60 28.55 28.65 28.05 28.70 22,118,232 628,588,233 28.420 10.87 10.86 10.89 10.67 10.91 58,171,159 10.806 0.88%
2007-09-11 0 28.35 28.35 28.40 28.25 29.10 17,397,213 496,136,616 28.518 10.78 10.78 10.80 10.74 11.06 45,754,834 10.843 -1.73%
2007-09-10 0 28.85 28.75 28.85 28.15 29.30 23,254,330 665,709,860 28.627 10.97 10.93 10.97 10.70 11.14 61,159,107 10.885 -1.70%
2007-09-07 0 29.35 29.20 29.35 28.50 29.45 21,456,450 621,663,870 28.973 11.16 11.10 11.16 10.84 11.20 56,430,666 11.016 -0.17%
2007-09-06 0 29.40 29.35 29.40 28.90 29.90 26,841,500 787,764,250 29.349 11.18 11.16 11.18 10.99 11.37 70,593,398 11.159 -1.67%
2007-09-05 0 29.90 29.85 29.90 29.60 30.45 26,532,590 795,000,374 29.963 11.37 11.35 11.37 11.25 11.58 69,780,962 11.393 0.84%
2007-09-04 0 29.65 29.70 29.80 29.00 30.75 34,944,045 1,047,485,855 29.976 11.27 11.29 11.33 11.03 11.69 91,903,168 11.398 1.19%
2007-09-03 0 29.30 29.20 29.25 28.30 29.40 15,772,600 458,919,075 29.096 11.14 11.10 11.12 10.76 11.18 41,482,087 11.063 0.00%
2007-08-31 0 29.30 29.25 29.30 28.90 29.60 29,952,054 877,390,497 29.293 11.14 11.12 11.14 10.99 11.25 78,774,185 11.138 1.21%
2007-08-30 0 28.95 28.85 28.90 28.70 29.40 26,937,046 781,974,438 29.030 11.01 10.97 10.99 10.91 11.18 70,844,685 11.038 2.30%
2007-08-29 0 28.30 28.20 28.30 27.60 28.50 30,996,529 870,272,372 28.076 10.76 10.72 10.76 10.49 10.84 81,521,164 10.675 -1.74%
2007-08-28 0 28.80 28.80 28.95 28.25 29.70 37,731,700 1,096,579,016 29.063 10.95 10.95 11.01 10.74 11.29 99,234,727 11.050 -1.54%
2007-08-27 0 29.25 29.20 29.25 28.65 29.55 44,537,096 1,301,421,801 29.221 11.12 11.10 11.12 10.89 11.24 117,132,983 11.111 2.27%
2007-08-24 0 28.60 28.60 28.65 27.85 28.70 23,404,800 664,428,075 28.389 10.87 10.87 10.89 10.59 10.91 61,554,845 10.794 -0.17%
2007-08-23 0 28.65 28.65 28.70 28.30 29.70 40,326,689 1,161,335,740 28.798 10.89 10.89 10.91 10.76 11.29 106,059,573 10.950 2.32%
2007-08-22 0 28.00 28.00 28.05 27.00 28.30 25,386,491 704,780,357 27.762 10.65 10.65 10.67 10.27 10.76 66,766,711 10.556 2.19%
2007-08-21 0 27.40 27.35 27.40 27.10 28.85 65,920,620 1,852,321,767 28.099 10.42 10.40 10.42 10.30 10.97 173,371,853 10.684 1.48%
2007-08-20 0 27.00 26.75 26.80 26.10 27.20 51,412,843 1,368,135,992 26.611 10.27 10.17 10.19 9.924 10.34 135,216,262 10.118 6.09%
2007-08-17 0 25.45 25.60 25.65 23.20 26.15 82,322,684 2,023,321,218 24.578 9.677 9.734 9.753 8.821 9.943 216,509,436 9.3452 -2.68%
2007-08-16 0 26.15 26.05 26.10 25.65 26.55 59,324,100 1,543,798,770 26.023 9.943 9.905 9.924 9.753 10.10 156,022,943 9.8947 -4.56%
2007-08-15 0 27.40 27.30 27.35 26.50 27.65 44,743,097 1,210,729,556 27.060 10.42 10.38 10.40 10.08 10.51 117,674,768 10.289 -2.84%
2007-08-14 0 28.20 28.30 28.35 27.40 28.40 36,804,470 1,024,192,469 27.828 10.72 10.76 10.78 10.42 10.80 96,796,104 10.581 -0.70%
2007-08-13 0 28.40 28.30 28.40 28.25 29.30 24,099,299 688,829,265 28.583 10.80 10.76 10.80 10.74 11.14 63,381,384 10.868 -0.53%
2007-08-10 0 28.55 28.50 28.55 27.50 28.80 36,783,518 1,038,156,722 28.223 10.86 10.84 10.86 10.46 10.95 96,741,000 10.731 -1.72%
2007-08-09 0 29.05 29.05 29.10 28.60 29.95 57,758,361 1,699,324,589 29.421 11.05 11.05 11.06 10.87 11.39 151,905,035 11.187 2.47%
2007-08-08 0 28.35 28.35 28.40 27.75 28.60 34,945,131 984,093,647 28.161 10.78 10.78 10.80 10.55 10.87 91,906,024 10.708 3.85%
2007-08-07 0 27.30 27.25 27.35 27.00 28.45 31,633,270 880,424,850 27.832 10.38 10.36 10.40 10.27 10.82 83,195,799 10.583 -1.62%
2007-08-06 0 27.75 27.60 27.65 27.55 28.65 32,671,075 919,225,380 28.136 10.55 10.49 10.51 10.48 10.89 85,925,236 10.698 -3.65%
2007-08-03 0 28.80 28.85 28.90 27.75 29.55 50,053,560 1,436,153,754 28.692 10.95 10.97 10.99 10.55 11.24 131,641,335 10.910 5.49%
2007-08-02 0 27.30 27.25 27.30 26.55 27.85 24,274,552 660,475,985 27.209 10.38 10.36 10.38 10.10 10.59 63,842,301 10.345 0.74%
2007-08-01 0 27.10 27.15 27.30 26.70 28.30 40,613,811 1,112,529,332 27.393 10.30 10.32 10.38 10.15 10.76 106,814,706 10.416 -4.91%
2007-07-31 0 28.50 28.35 28.40 28.35 28.80 20,961,333 597,872,710 28.523 10.84 10.78 10.80 10.78 10.95 55,128,504 10.845 1.06%
2007-07-30 0 28.20 28.20 28.25 27.10 28.30 22,680,785 630,177,803 27.785 10.72 10.72 10.74 10.30 10.76 59,650,679 10.564 2.55%
2007-07-27 0 27.50 27.50 27.55 26.90 27.95 42,505,381 1,162,037,610 27.339 10.46 10.46 10.48 10.23 10.63 111,789,553 10.395 -2.48%
2007-07-26 0 28.20 28.15 28.20 27.60 29.05 32,023,860 905,560,055 28.278 10.72 10.70 10.72 10.49 11.05 84,223,054 10.752 -0.70%
2007-07-25 0 28.40 28.35 28.40 28.35 28.90 33,009,723 943,096,854 28.570 10.80 10.78 10.80 10.78 10.99 86,815,883 10.863 -1.90%
2007-07-24 0 28.95 28.90 29.00 28.50 29.20 20,409,506 590,435,314 28.929 11.01 10.99 11.03 10.84 11.10 53,677,193 11.000 1.40%
2007-07-23 0 28.55 28.45 28.50 28.35 29.30 21,400,624 614,206,646 28.700 10.86 10.82 10.84 10.78 11.14 56,283,843 10.913 0.18%
2007-07-20 0 28.50 28.45 28.55 27.90 28.80 35,462,057 1,004,592,983 28.329 10.84 10.82 10.86 10.61 10.95 93,265,545 10.771 2.33%
2007-07-19 0 27.85 27.90 27.95 27.55 28.05 16,667,046 462,908,257 27.774 10.59 10.61 10.63 10.48 10.67 43,834,488 10.560 0.00%
2007-07-18 0 27.85 27.75 27.85 27.00 28.00 41,044,200 1,132,901,982 27.602 10.59 10.55 10.59 10.27 10.65 107,946,634 10.495 0.72%
2007-07-17 0 27.65 27.70 27.75 26.80 28.10 26,991,703 746,879,347 27.671 10.51 10.53 10.55 10.19 10.68 70,988,434 10.521 1.28%
2007-07-16 0 27.30 27.25 27.30 27.05 28.40 22,059,671 607,783,777 27.552 10.38 10.36 10.38 10.29 10.80 58,017,143 10.476 -3.02%
2007-07-13 0 28.15 28.20 28.25 27.70 28.70 20,198,606 567,066,970 28.075 10.70 10.72 10.74 10.53 10.91 53,122,524 10.675 0.72%
2007-07-12 0 27.95 27.95 28.00 27.50 28.90 18,481,597 524,227,238 28.365 10.63 10.63 10.65 10.46 10.99 48,606,775 10.785 -1.06%
2007-07-11 0 28.25 28.10 28.15 27.50 29.10 33,278,490 946,642,407 28.446 10.74 10.68 10.70 10.46 11.06 87,522,743 10.816 0.00%
2007-07-10 0 28.25 28.20 28.25 27.50 30.00 69,083,143 1,974,331,640 28.579 10.74 10.72 10.74 10.46 11.41 181,689,318 10.867 7.21%
2007-07-09 0 26.35 26.30 26.35 25.00 26.40 40,025,088 1,027,988,292 25.684 10.02 10.000 10.02 9.506 10.04 105,266,359 9.7656 7.99%
2007-07-06 0 24.40 24.35 24.40 23.65 24.55 21,160,500 510,730,525 24.136 9.278 9.259 9.278 8.992 9.335 55,652,315 9.1772 1.24%
2007-07-05 0 24.10 24.05 24.10 23.70 24.65 24,350,898 588,491,039 24.167 9.163 9.144 9.163 9.011 9.373 64,043,092 9.1890 -1.03%
2007-07-04 0 24.35 24.35 24.40 24.00 24.60 24,900,444 604,576,901 24.280 9.259 9.259 9.278 9.125 9.354 65,488,403 9.2318 0.00%
2007-07-03 0 24.35 24.35 24.45 24.05 25.00 26,157,711 634,983,549 24.275 9.259 9.259 9.297 9.144 9.506 68,795,027 9.2301 2.31%
2007-06-29 0 23.80 23.70 23.80 23.50 24.25 14,480,414 343,558,105 23.726 9.049 9.011 9.049 8.935 9.220 38,083,626 9.0212 -0.21%
2007-06-28 0 23.85 23.85 23.95 23.75 24.50 24,104,788 581,669,936 24.131 9.068 9.068 9.106 9.030 9.316 63,395,820 9.1752 -0.21%
2007-06-27 0 23.90 23.85 23.90 22.85 24.00 44,846,828 1,047,686,379 23.361 9.087 9.068 9.087 8.688 9.125 117,947,581 8.8826 1.27%
2007-06-26 0 23.60 23.70 23.80 23.05 24.35 34,002,000 806,682,814 23.725 8.973 9.011 9.049 8.764 9.259 89,425,581 9.0207 -3.08%
2007-06-25 0 24.35 24.45 24.50 24.00 25.30 40,969,350 1,009,160,138 24.632 9.259 9.297 9.316 9.125 9.620 107,749,777 9.3658 -0.20%
2007-06-22 0 24.40 24.40 24.45 23.60 24.85 31,538,606 758,665,258 24.055 9.278 9.278 9.297 8.973 9.449 82,946,832 9.1464 2.95%
2007-06-21 0 23.70 23.65 23.70 23.30 24.00 25,104,944 593,376,843 23.636 9.011 8.992 9.011 8.859 9.125 66,026,240 8.9870 0.64%
2007-06-20 0 23.55 23.55 23.60 22.75 24.20 38,218,430 893,305,439 23.374 8.954 8.954 8.973 8.650 9.201 100,514,832 8.8873 -1.26%
2007-06-18 0 23.85 23.85 23.90 22.60 24.35 45,757,987 1,083,975,782 23.689 9.068 9.068 9.087 8.593 9.259 120,343,938 9.0073 7.67%
2007-06-15 0 22.15 22.10 22.15 21.45 22.35 34,747,787 762,701,377 21.950 8.422 8.403 8.422 8.156 8.498 91,387,008 8.3458 3.50%
2007-06-14 0 21.40 21.40 21.45 21.00 21.60 22,705,579 483,955,621 21.314 8.137 8.137 8.156 7.985 8.213 59,715,887 8.1043 1.90%
2007-06-13 0 21.00 20.95 21.00 20.65 21.15 19,524,713 408,331,070 20.914 7.985 7.966 7.985 7.852 8.042 51,350,180 7.9519 1.20%
2007-06-12 0 20.75 20.70 20.80 20.55 21.00 12,703,480 263,644,854 20.754 7.890 7.871 7.909 7.814 7.985 33,410,272 7.8911 -0.24%
2007-06-11 0 20.80 20.75 20.80 20.60 21.00 15,883,750 329,999,950 20.776 7.909 7.890 7.909 7.833 7.985 41,774,412 7.8996 0.48%
2007-06-08 0 20.70 20.70 20.75 20.40 20.80 24,343,000 501,120,787 20.586 7.871 7.871 7.890 7.757 7.909 64,022,320 7.8273 -1.43%
2007-06-07 0 21.00 21.00 21.05 20.80 21.25 23,787,000 500,690,875 21.049 7.985 7.985 8.004 7.909 8.080 62,560,035 8.0034 -0.94%
2007-06-06 0 21.20 21.05 21.25 20.90 21.70 27,520,488 584,207,688 21.228 8.061 8.004 8.080 7.947 8.251 72,379,143 8.0715 0.47%
2007-06-05 0 21.10 21.15 21.20 20.10 21.60 42,269,600 880,934,192 20.841 8.023 8.042 8.061 7.643 8.213 111,169,447 7.9242 0.72%
2007-06-04 0 20.95 20.85 20.95 20.55 21.70 31,140,215 658,013,486 21.131 7.966 7.928 7.966 7.814 8.251 81,899,059 8.0344 0.48%
2007-06-01 0 20.85 20.95 21.10 20.20 21.50 39,028,326 818,134,241 20.963 7.928 7.966 8.023 7.681 8.175 102,644,866 7.9705 3.47%
2007-05-31 0 20.15 20.10 20.15 19.52 20.80 33,419,741 677,592,327 20.275 7.662 7.643 7.662 7.422 7.909 87,894,234 7.7092 1.56%
2007-05-30 0 19.84 19.84 19.90 19.28 19.92 32,769,033 641,241,431 19.569 7.544 7.544 7.567 7.331 7.574 86,182,866 7.4405 -0.80%
2007-05-29 0 20.00 19.96 20.00 19.80 20.20 16,441,803 328,535,943 19.982 7.605 7.589 7.605 7.528 7.681 43,242,097 7.5976 0.40%
2007-05-28 0 19.92 19.98 20.00 19.88 20.30 22,123,000 442,468,925 20.000 7.574 7.597 7.605 7.559 7.719 58,183,699 7.6047 -0.10%
2007-05-25 0 19.94 19.94 19.96 19.20 20.30 39,539,770 784,240,564 19.834 7.582 7.582 7.589 7.300 7.719 103,989,968 7.5415 -1.29%
2007-05-23 0 20.20 20.20 20.25 19.98 20.40 14,336,750 289,734,755 20.209 7.681 7.681 7.700 7.597 7.757 37,705,788 7.6841 0.75%
2007-05-22 0 20.05 20.15 20.20 19.90 20.40 12,651,000 254,877,200 20.147 7.624 7.662 7.681 7.567 7.757 33,272,249 7.6604 -0.50%
2007-05-21 0 20.15 20.00 20.05 19.94 20.40 21,266,770 427,575,984 20.105 7.662 7.605 7.624 7.582 7.757 55,931,806 7.6446 0.00%
2007-05-18 0 20.15 20.15 20.20 19.90 20.25 20,069,172 404,307,701 20.146 7.662 7.662 7.681 7.567 7.700 52,782,112 7.6599 -0.98%
2007-05-17 0 20.35 20.35 20.40 20.25 20.75 16,228,203 332,152,658 20.468 7.738 7.738 7.757 7.700 7.890 42,680,327 7.7823 -0.25%
2007-05-16 0 20.40 20.35 20.45 20.15 21.00 14,435,003 296,186,676 20.519 7.757 7.738 7.776 7.662 7.985 37,964,194 7.8017 -0.49%
2007-05-15 0 20.50 20.45 20.50 19.96 21.00 32,962,580 678,430,304 20.582 7.795 7.776 7.795 7.589 7.985 86,691,897 7.8258 0.00%
2007-05-14 0 20.50 20.40 20.50 20.40 21.55 46,222,400 960,373,520 20.777 7.795 7.757 7.795 7.757 8.194 121,565,348 7.9001 1.60%
2007-05-11 0 20.30 20.40 20.50 20.10 21.10 59,621,145 1,239,996,807 20.798 7.672 7.710 7.748 7.596 7.974 157,758,082 7.8601 -4.69%
2007-05-10 0 21.30 21.25 21.30 20.55 21.70 48,612,983 1,022,135,630 21.026 8.050 8.031 8.050 7.766 8.201 128,630,387 7.9463 3.65%
2007-05-09 0 20.55 20.50 20.60 19.80 20.65 31,457,810 634,853,315 20.181 7.766 7.748 7.785 7.483 7.804 83,237,646 7.6270 3.16%
2007-05-08 0 19.92 19.90 19.92 19.46 19.98 17,508,980 347,808,141 19.865 7.528 7.521 7.528 7.354 7.551 46,328,917 7.5074 0.40%
2007-05-07 0 19.84 19.82 19.84 19.54 20.00 25,339,000 502,891,203 19.847 7.498 7.491 7.498 7.385 7.559 67,047,220 7.5006 1.54%
2007-05-04 0 19.54 19.54 19.56 19.32 19.60 16,947,406 330,158,565 19.481 7.385 7.385 7.392 7.302 7.407 44,842,988 7.3625 1.24%
2007-05-03 0 19.30 19.30 19.32 18.86 19.32 19,016,492 364,486,982 19.167 7.294 7.294 7.302 7.128 7.302 50,317,808 7.2437 2.77%
2007-05-02 0 18.78 18.80 18.82 18.64 19.42 24,038,012 454,067,379 18.890 7.097 7.105 7.113 7.045 7.339 63,604,794 7.1389 -2.49%
2007-04-30 0 19.26 19.34 19.36 18.80 19.34 38,209,126 728,252,669 19.060 7.279 7.309 7.317 7.105 7.309 101,101,689 7.2032 -0.82%
2007-04-27 0 19.42 19.40 19.42 18.98 19.68 27,021,165 521,642,966 19.305 7.339 7.332 7.339 7.173 7.438 71,498,244 7.2959 -0.72%
2007-04-26 0 19.56 19.58 19.60 19.18 19.72 19,863,060 385,471,279 19.406 7.392 7.400 7.407 7.249 7.453 52,557,834 7.3342 1.98%
2007-04-25 0 19.18 19.12 19.14 18.66 19.56 31,136,969 593,641,273 19.066 7.249 7.226 7.234 7.052 7.392 82,388,698 7.2054 -1.13%
2007-04-24 0 19.40 19.38 19.40 19.34 19.74 20,033,639 390,522,224 19.493 7.332 7.324 7.332 7.309 7.460 53,009,188 7.3671 -1.52%
2007-04-23 0 19.70 19.70 19.74 19.48 20.00 23,136,550 457,674,350 19.781 7.445 7.445 7.460 7.362 7.559 61,219,518 7.4760 2.39%
2007-04-20 0 19.24 19.22 19.24 18.42 19.40 40,464,750 777,609,392 19.217 7.271 7.264 7.271 6.961 7.332 107,070,090 7.2626 1.91%
2007-04-19 0 18.88 18.90 18.94 18.58 19.84 54,183,157 1,032,883,228 19.063 7.135 7.143 7.158 7.022 7.498 143,369,117 7.2044 -4.84%
2007-04-18 0 19.84 19.86 19.88 19.62 19.96 42,292,275 834,201,222 19.725 7.498 7.506 7.513 7.415 7.543 111,905,737 7.4545 0.81%
2007-04-17 0 19.68 19.68 19.70 18.98 19.76 60,199,772 1,172,671,821 19.480 7.438 7.438 7.445 7.173 7.468 159,289,134 7.3619 3.04%
2007-04-16 0 19.10 19.14 19.16 18.44 19.30 63,004,091 1,195,161,789 18.970 7.218 7.234 7.241 6.969 7.294 166,709,388 7.1691 4.71%
2007-04-13 0 18.24 18.22 18.24 17.94 18.36 47,555,608 865,982,553 18.210 6.893 6.886 6.893 6.780 6.939 125,832,564 6.8820 1.45%
2007-04-12 0 17.98 17.98 18.00 17.56 18.18 45,375,995 815,368,801 17.969 6.795 6.795 6.803 6.636 6.871 120,065,288 6.7910 2.16%
2007-04-11 0 17.60 17.54 17.56 17.12 17.90 63,560,792 1,113,368,434 17.517 6.652 6.629 6.636 6.470 6.765 168,182,423 6.6200 4.02%
2007-04-10 0 16.92 16.94 16.96 16.58 17.12 52,490,238 888,342,024 16.924 6.395 6.402 6.410 6.266 6.470 138,889,639 6.3960 1.93%
2007-04-04 0 16.60 16.56 16.58 16.40 16.72 40,267,058 667,152,219 16.568 6.274 6.258 6.266 6.198 6.319 106,546,995 6.2616 1.59%
2007-04-03 0 16.34 16.34 16.38 15.86 16.40 32,632,166 530,018,297 16.242 6.175 6.175 6.190 5.994 6.198 86,345,003 6.1384 3.03%
2007-04-02 0 15.86 15.84 15.92 15.84 16.08 23,739,241 378,327,027 15.937 5.994 5.986 6.017 5.986 6.077 62,814,244 6.0229 0.63%
2007-03-30 0 15.76 15.78 15.80 15.72 15.98 17,086,500 270,939,998 15.857 5.956 5.964 5.971 5.941 6.039 45,211,032 5.9928 -0.76%
2007-03-29 0 15.88 15.92 15.94 15.60 16.12 50,564,530 806,665,888 15.953 6.001 6.017 6.024 5.896 6.092 133,794,198 6.0292 0.13%
2007-03-28 0 15.86 15.76 15.78 15.68 16.14 25,566,700 407,222,302 15.928 5.994 5.956 5.964 5.926 6.100 67,649,717 6.0196 -1.25%
2007-03-27 0 16.06 16.06 16.08 15.84 16.20 20,231,700 324,649,416 16.047 6.070 6.070 6.077 5.986 6.122 53,533,259 6.0644 -0.12%
2007-03-26 0 16.08 16.08 16.10 15.92 16.26 13,422,552 216,192,151 16.107 6.077 6.077 6.085 6.017 6.145 35,516,192 6.0871 -0.50%
2007-03-23 0 16.16 16.16 16.18 15.90 16.20 13,421,200 216,142,448 16.105 6.107 6.107 6.115 6.009 6.122 35,512,615 6.0864 1.25%
2007-03-22 0 15.96 16.00 16.04 15.94 16.20 31,443,928 505,015,953 16.061 6.032 6.047 6.062 6.024 6.122 83,200,914 6.0698 1.01%
2007-03-21 0 15.80 15.78 15.80 15.52 15.82 15,764,693 247,735,821 15.715 5.971 5.964 5.971 5.865 5.979 41,713,518 5.9390 0.64%
2007-03-20 0 15.70 15.66 15.70 15.60 15.88 17,659,400 277,326,381 15.704 5.933 5.918 5.933 5.896 6.001 46,726,930 5.9350 0.51%
2007-03-19 0 15.62 15.58 15.66 15.10 15.76 20,358,400 316,665,296 15.555 5.903 5.888 5.918 5.707 5.956 53,868,508 5.8785 1.83%
2007-03-16 0 15.34 15.32 15.34 15.22 15.68 21,403,450 329,764,330 15.407 5.797 5.790 5.797 5.752 5.926 56,633,720 5.8228 -0.65%
2007-03-15 0 15.44 15.42 15.44 15.40 15.60 15,758,542 243,904,911 15.478 5.835 5.828 5.835 5.820 5.896 41,697,243 5.8494 1.45%
2007-03-14 0 15.22 15.22 15.24 14.76 15.34 66,969,909 1,010,816,969 15.094 5.752 5.752 5.760 5.578 5.797 177,202,977 5.7043 -4.28%
2007-03-13 0 15.90 15.88 15.92 15.66 16.10 25,110,391 397,851,334 15.844 6.009 6.001 6.017 5.918 6.085 66,442,319 5.9879 -0.87%
2007-03-12 0 16.04 16.00 16.04 15.68 16.08 21,837,386 346,681,983 15.876 6.062 6.047 6.062 5.926 6.077 57,781,918 5.9998 1.91%
2007-03-09 0 15.74 15.62 15.64 15.64 16.12 40,016,376 635,729,598 15.887 5.949 5.903 5.911 5.911 6.092 105,883,688 6.0040 -1.01%
2007-03-08 0 15.90 15.88 15.90 15.44 16.08 34,934,980 553,680,664 15.849 6.009 6.001 6.009 5.835 6.077 92,438,269 5.9897 3.92%
2007-03-07 0 15.30 15.30 15.32 15.10 15.62 26,155,000 401,777,400 15.361 5.782 5.782 5.790 5.707 5.903 69,206,364 5.8055 2.41%
2007-03-06 0 14.94 14.92 14.94 14.70 15.32 34,802,600 523,903,676 15.054 5.646 5.639 5.646 5.556 5.790 92,087,990 5.6892 2.33%
2007-03-05 0 14.60 14.64 14.66 14.30 15.00 51,459,523 754,221,854 14.657 5.518 5.533 5.540 5.404 5.669 136,162,357 5.5391 -3.82%
2007-03-02 0 15.18 15.16 15.18 14.88 15.54 47,636,000 723,125,290 15.180 5.737 5.729 5.737 5.624 5.873 126,045,281 5.7370 -1.43%
2007-03-01 0 15.40 15.46 15.48 15.28 15.80 35,896,786 558,168,289 15.549 5.820 5.843 5.850 5.775 5.971 94,983,216 5.8765 -3.02%
2007-02-28 0 15.88 15.88 15.90 14.80 16.08 68,218,657 1,062,708,479 15.578 6.001 6.001 6.009 5.593 6.077 180,507,176 5.8873 -1.85%
2007-02-27 0 16.18 16.18 16.20 15.82 16.50 29,011,668 468,378,983 16.145 6.115 6.115 6.122 5.979 6.236 76,765,133 6.1015 -0.98%
2007-02-26 0 16.34 16.32 16.34 16.24 16.60 17,980,300 294,540,582 16.381 6.175 6.168 6.175 6.138 6.274 47,576,034 6.1909 -0.49%
2007-02-23 0 16.42 16.42 16.44 16.34 16.76 31,244,220 513,050,925 16.421 6.206 6.206 6.213 6.175 6.334 82,672,485 6.2058 -2.03%
2007-02-22 0 16.76 16.68 16.70 16.56 16.92 26,876,965 448,342,502 16.681 6.334 6.304 6.311 6.258 6.395 71,116,689 6.3043 -1.30%
2007-02-21 0 16.98 16.94 16.98 16.80 17.08 20,034,507 339,201,588 16.931 6.417 6.402 6.417 6.349 6.455 53,011,484 6.3986 -1.74%
2007-02-16 0 17.28 17.26 17.28 17.02 17.30 6,517,850 111,975,244 17.180 6.531 6.523 6.531 6.432 6.538 17,246,289 6.4927 0.23%
2007-02-15 0 17.24 17.28 17.30 17.06 17.28 11,272,635 193,693,773 17.183 6.515 6.531 6.538 6.447 6.531 29,827,493 6.4938 0.47%
2007-02-14 0 17.16 17.10 17.16 16.92 17.26 10,929,771 186,659,652 17.078 6.485 6.463 6.485 6.395 6.523 28,920,272 6.4543 1.18%
2007-02-13 0 16.96 16.94 16.96 16.90 17.18 17,775,377 302,419,502 17.013 6.410 6.402 6.410 6.387 6.493 47,033,806 6.4298 -1.05%
2007-02-12 0 17.14 17.12 17.14 17.02 17.40 14,764,610 253,831,523 17.192 6.478 6.470 6.478 6.432 6.576 39,067,290 6.4973 -0.81%
2007-02-09 0 17.28 17.30 17.32 17.02 17.50 14,118,050 242,329,341 17.165 6.531 6.538 6.546 6.432 6.614 37,356,486 6.4869 -0.12%
2007-02-08 0 17.30 17.28 17.30 16.98 17.34 35,270,000 605,806,434 17.176 6.538 6.531 6.538 6.417 6.553 93,324,735 6.4914 1.41%
2007-02-07 0 17.06 16.96 17.04 16.40 17.18 34,027,900 574,770,419 16.891 6.447 6.410 6.440 6.198 6.493 90,038,127 6.3836 2.52%
2007-02-06 0 16.64 16.54 16.56 16.12 16.68 37,766,231 617,363,146 16.347 6.289 6.251 6.258 6.092 6.304 99,929,785 6.1780 1.46%
2007-02-05 0 16.40 16.40 16.44 16.28 16.66 14,919,520 245,511,252 16.456 6.198 6.198 6.213 6.153 6.296 39,477,183 6.2191 -0.36%
2007-02-02 0 16.46 16.44 16.46 16.20 16.72 35,983,000 591,584,173 16.441 6.221 6.213 6.221 6.122 6.319 95,211,339 6.2134 -0.60%
2007-02-01 0 16.56 16.52 16.56 16.42 17.04 24,903,499 413,975,378 16.623 6.258 6.243 6.258 6.206 6.440 65,894,881 6.2824 -1.66%
2007-01-31 0 16.84 16.82 16.84 16.40 17.00 28,718,500 480,053,050 16.716 6.364 6.357 6.364 6.198 6.425 75,989,408 6.3174 -1.86%
2007-01-30 0 17.16 17.14 17.18 16.90 17.24 17,906,353 306,463,239 17.115 6.485 6.478 6.493 6.387 6.515 47,380,370 6.4681 0.59%
2007-01-29 0 17.06 17.04 17.06 16.96 17.32 9,026,536 154,494,192 17.116 6.447 6.440 6.447 6.410 6.546 23,884,295 6.4684 -0.81%
2007-01-26 0 17.20 17.18 17.20 16.86 17.26 36,382,200 621,249,026 17.076 6.500 6.493 6.500 6.372 6.523 96,267,626 6.4534 -1.71%
2007-01-25 0 17.50 17.46 17.50 17.30 18.30 27,025,908 476,809,502 17.643 6.614 6.599 6.614 6.538 6.916 71,510,794 6.6677 -2.99%
2007-01-24 0 18.04 18.04 18.06 17.72 18.24 22,744,005 409,866,123 18.021 6.818 6.818 6.825 6.697 6.893 60,180,840 6.8106 1.12%
2007-01-23 0 17.84 17.84 17.86 17.62 18.12 36,024,750 641,554,478 17.809 6.742 6.742 6.750 6.659 6.848 95,321,810 6.7304 0.22%
2007-01-22 0 17.80 17.76 17.80 17.08 17.90 84,796,632 1,479,238,790 17.445 6.727 6.712 6.727 6.455 6.765 224,372,646 6.5928 2.42%
2007-01-19 0 17.38 17.40 17.42 16.80 17.42 105,775,012 1,822,414,151 17.229 6.568 6.576 6.584 6.349 6.584 279,881,627 6.5114 4.70%
2007-01-18 0 16.60 16.60 16.62 16.44 16.96 63,112,400 1,049,388,494 16.627 6.274 6.274 6.281 6.213 6.410 166,995,974 6.2839 -0.95%
2007-01-17 0 16.76 16.72 16.74 16.66 17.02 33,506,570 564,124,429 16.836 6.334 6.319 6.327 6.296 6.432 88,658,683 6.3629 -1.30%
2007-01-16 0 16.98 16.98 17.00 16.86 17.04 26,288,000 445,559,055 16.949 6.417 6.417 6.425 6.372 6.440 69,558,283 6.4055 1.43%
2007-01-15 0 16.74 16.74 16.76 16.38 16.82 24,939,561 414,275,529 16.611 6.327 6.327 6.334 6.190 6.357 65,990,301 6.2778 2.45%
2007-01-12 0 16.34 16.32 16.34 16.34 16.70 32,015,500 526,706,596 16.452 6.175 6.168 6.175 6.175 6.311 84,713,299 6.2175 -1.45%
2007-01-11 0 16.58 16.50 16.56 16.30 16.94 37,016,616 613,847,420 16.583 6.266 6.236 6.258 6.160 6.402 97,946,297 6.2672 -0.72%
2007-01-10 0 16.70 16.72 16.74 16.16 16.74 71,008,596 1,169,045,242 16.463 6.311 6.319 6.327 6.107 6.327 187,889,379 6.2220 2.83%
2007-01-09 0 16.24 16.18 16.24 15.74 16.34 41,435,990 666,704,461 16.090 6.138 6.115 6.138 5.949 6.175 109,640,000 6.0809 0.62%
2007-01-08 0 16.14 16.16 16.20 16.10 16.42 39,784,200 648,317,764 16.296 6.100 6.107 6.122 6.085 6.206 105,269,349 6.1587 -3.35%
2007-01-05 0 16.70 16.66 16.68 15.34 16.76 42,275,593 677,421,856 16.024 6.311 6.296 6.304 5.797 6.334 111,861,597 6.0559 3.09%
2007-01-04 0 16.20 16.22 16.26 15.84 17.38 58,017,600 961,819,159 16.578 6.122 6.130 6.145 5.986 6.568 153,515,088 6.2653 -6.14%
2007-01-03 0 17.26 17.24 17.26 17.00 17.60 33,183,313 571,884,370 17.234 6.523 6.515 6.523 6.425 6.652 87,803,343 6.5132 -0.23%
2007-01-02 0 17.30 17.34 17.38 16.46 17.34 35,196,000 591,053,933 16.793 6.538 6.553 6.568 6.221 6.553 93,128,930 6.3466 4.98%
2006-12-29 0 16.48 16.48 16.50 16.30 16.72 27,892,200 460,320,520 16.504 6.228 6.228 6.236 6.160 6.319 73,803,010 6.2372 1.23%
2006-12-28 0 16.28 16.32 16.34 15.94 16.82 41,184,377 678,112,205 16.465 6.153 6.168 6.175 6.024 6.357 108,974,229 6.2227 -1.93%
2006-12-27 0 16.60 16.62 16.64 16.24 16.80 42,259,001 701,064,646 16.590 6.274 6.281 6.289 6.138 6.349 111,817,694 6.2697 2.85%
2006-12-22 0 16.14 16.12 16.14 16.02 16.36 22,303,474 360,243,111 16.152 6.100 6.092 6.100 6.054 6.183 59,015,191 6.1042 -0.49%
2006-12-21 0 16.22 16.28 16.30 15.54 16.30 61,209,251 984,820,421 16.089 6.130 6.153 6.160 5.873 6.160 161,960,225 6.0806 2.53%
2006-12-20 0 15.82 15.80 15.82 15.36 15.98 51,569,350 811,252,572 15.731 5.979 5.971 5.979 5.805 6.039 136,452,961 5.9453 2.86%
2006-12-19 0 15.38 15.38 15.40 15.10 15.64 36,688,611 565,370,323 15.410 5.813 5.813 5.820 5.707 5.911 97,078,392 5.8239 -0.13%
2006-12-18 0 15.40 15.40 15.42 14.88 15.60 57,038,000 873,857,230 15.321 5.820 5.820 5.828 5.624 5.896 150,923,057 5.7901 2.80%
2006-12-15 0 14.98 14.98 15.00 14.84 15.10 17,529,500 262,080,203 14.951 5.661 5.661 5.669 5.608 5.707 46,383,214 5.6503 0.13%
2006-12-14 0 14.96 14.94 14.98 14.74 15.02 26,058,305 387,913,423 14.886 5.654 5.646 5.661 5.571 5.676 68,950,508 5.6260 0.00%
2006-12-13 0 14.96 14.98 15.00 14.60 15.06 20,997,500 312,197,290 14.868 5.654 5.661 5.669 5.518 5.692 55,559,573 5.6191 -0.66%
2006-12-12 0 15.06 15.08 15.10 14.92 15.20 23,342,000 350,425,890 15.013 5.692 5.699 5.707 5.639 5.745 61,763,140 5.6737 -0.26%
2006-12-11 0 15.10 15.12 15.14 15.04 15.22 16,194,600 244,737,579 15.112 5.707 5.714 5.722 5.684 5.752 42,851,056 5.7114 0.27%
2006-12-08 0 15.06 15.08 15.10 14.80 15.10 26,210,500 391,741,686 14.946 5.692 5.699 5.707 5.593 5.707 69,353,217 5.6485 -0.40%
2006-12-07 0 15.12 15.12 15.14 15.02 15.38 19,587,400 298,232,833 15.226 5.714 5.714 5.722 5.676 5.813 51,828,435 5.7542 -0.79%
2006-12-06 0 15.24 15.28 15.30 14.86 15.60 39,515,300 601,527,334 15.223 5.760 5.775 5.782 5.616 5.896 104,557,837 5.7531 -1.68%
2006-12-05 0 15.50 15.48 15.50 15.32 15.58 24,723,500 382,461,920 15.470 5.858 5.850 5.858 5.790 5.888 65,418,602 5.8464 1.31%
2006-12-04 0 15.30 15.30 15.34 14.76 15.36 31,350,500 474,546,840 15.137 5.782 5.782 5.797 5.578 5.805 82,953,703 5.7206 3.10%
2006-12-01 0 14.84 14.82 14.86 14.72 15.08 15,573,600 232,077,081 14.902 5.608 5.601 5.616 5.563 5.699 41,207,885 5.6319 -0.67%
2006-11-30 0 14.94 14.96 14.98 14.78 15.14 32,091,505 479,202,918 14.932 5.646 5.654 5.661 5.586 5.722 84,914,409 5.6434 1.63%
2006-11-29 0 14.70 14.68 14.70 14.24 14.86 47,935,200 700,368,631 14.611 5.556 5.548 5.556 5.382 5.616 126,836,967 5.5218 4.26%
2006-11-28 0 14.10 14.08 14.10 14.06 14.70 81,666,970 1,173,221,955 14.366 5.329 5.321 5.329 5.314 5.556 216,091,532 5.4293 -5.87%
2006-11-27 0 14.98 14.98 15.00 14.84 15.44 48,766,000 731,898,948 15.008 5.661 5.661 5.669 5.608 5.835 129,035,272 5.6721 -2.60%
2006-11-24 0 15.38 15.38 15.40 15.34 15.76 52,015,805 806,212,656 15.499 5.813 5.813 5.820 5.797 5.956 137,634,285 5.8576 -2.78%
2006-11-23 0 15.82 15.84 15.86 15.76 16.20 38,844,085 619,518,866 15.949 5.979 5.986 5.994 5.956 6.122 102,781,796 6.0275 -1.49%
2006-11-22 0 16.06 16.08 16.10 15.74 16.10 49,813,885 794,294,979 15.945 6.070 6.077 6.085 5.949 6.085 131,807,985 6.0262 1.77%
2006-11-21 0 15.78 15.76 15.78 15.62 16.08 41,967,633 664,569,839 15.835 5.964 5.956 5.964 5.903 6.077 111,046,732 5.9846 -1.25%
2006-11-20 0 15.98 15.94 15.96 15.20 16.30 56,453,640 897,665,980 15.901 6.039 6.024 6.032 5.745 6.160 149,376,836 6.0094 3.23%
2006-11-17 0 15.48 15.42 15.44 14.70 15.50 56,692,500 859,926,824 15.168 5.850 5.828 5.835 5.556 5.858 150,008,861 5.7325 3.75%
2006-11-16 0 14.92 14.94 14.96 14.60 15.60 54,624,500 821,936,620 15.047 5.639 5.646 5.654 5.518 5.896 144,536,915 5.6867 -0.53%
2006-11-15 0 15.00 15.00 15.02 14.44 15.02 49,607,060 732,814,085 14.772 5.669 5.669 5.676 5.457 5.676 131,260,724 5.5829 2.18%
2006-11-14 0 14.68 14.70 14.72 14.16 15.20 64,247,760 945,493,955 14.716 5.548 5.556 5.563 5.351 5.745 170,000,147 5.5617 0.27%
2006-11-13 0 14.64 14.68 14.70 14.12 14.86 66,712,140 974,865,527 14.613 5.533 5.548 5.556 5.336 5.616 176,520,918 5.5227 3.39%
2006-11-10 0 14.16 14.18 14.20 13.78 14.66 105,409,800 1,492,529,009 14.159 5.351 5.359 5.367 5.208 5.540 278,915,272 5.3512 3.66%
2006-11-09 0 13.66 13.64 13.66 13.08 13.78 58,911,163 793,995,995 13.478 5.162 5.155 5.162 4.943 5.208 155,879,463 5.0937 5.24%
2006-11-08 0 12.98 12.96 12.98 12.88 13.28 38,025,000 497,769,796 13.091 4.906 4.898 4.906 4.868 5.019 100,614,490 4.9473 -1.22%
2006-11-07 0 13.14 13.10 13.12 13.10 13.44 50,321,050 669,769,840 13.310 4.966 4.951 4.958 4.951 5.079 133,149,948 5.0302 -0.15%
2006-11-06 0 13.16 13.10 13.12 12.52 13.20 44,168,000 571,800,120 12.946 4.974 4.951 4.958 4.732 4.989 116,868,923 4.8927 4.28%
2006-11-03 0 12.62 12.60 12.62 12.36 12.68 34,456,273 431,883,915 12.534 4.769 4.762 4.769 4.671 4.792 91,171,606 4.7370 1.77%
2006-11-02 0 12.40 12.40 12.42 12.34 12.62 38,120,789 476,112,780 12.490 4.686 4.686 4.694 4.664 4.769 100,867,948 4.7202 -0.16%
2006-11-01 0 12.42 12.42 12.44 12.14 12.52 62,947,800 780,860,948 12.405 4.694 4.694 4.701 4.588 4.732 166,560,441 4.6882 2.31%
2006-10-31 0 12.14 12.14 12.16 11.64 12.14 36,657,300 438,763,816 11.969 4.588 4.588 4.596 4.399 4.588 96,995,543 4.5235 2.71%
2006-10-27 0 11.82 11.82 11.84 11.78 12.28 58,592,700 701,743,768 11.977 4.467 4.467 4.475 4.452 4.641 155,036,808 4.5263 -2.64%
2006-10-26 0 12.14 12.14 12.16 12.08 12.30 31,375,448 382,935,960 12.205 4.588 4.588 4.596 4.565 4.649 83,019,716 4.6126 -0.98%
2006-10-25 0 12.26 12.26 12.28 12.18 12.30 24,519,000 299,805,570 12.228 4.633 4.633 4.641 4.603 4.649 64,877,493 4.6211 0.33%
2006-10-24 0 12.22 12.20 12.22 12.10 12.30 34,419,219 420,341,251 12.212 4.618 4.611 4.618 4.573 4.649 91,073,561 4.6154 0.49%
2006-10-23 0 12.16 12.14 12.16 12.06 12.36 58,811,480 717,360,640 12.198 4.596 4.588 4.596 4.558 4.671 155,615,701 4.6098 0.33%
2006-10-20 0 12.12 12.12 12.14 11.80 12.18 72,999,500 881,588,970 12.077 4.580 4.580 4.588 4.460 4.603 193,157,329 4.5641 2.19%
2006-10-19 0 11.86 11.90 11.92 11.64 11.90 38,324,530 451,095,154 11.770 4.482 4.497 4.505 4.399 4.497 101,407,049 4.4484 1.54%
2006-10-18 0 11.68 11.66 11.68 11.64 11.74 28,738,480 336,038,061 11.693 4.414 4.407 4.414 4.399 4.437 76,042,275 4.4191 -0.51%
2006-10-17 0 11.74 11.74 11.76 11.64 11.84 43,173,000 507,033,200 11.744 4.437 4.437 4.444 4.399 4.475 114,236,144 4.4385 0.69%
2006-10-16 0 11.66 11.66 11.68 11.54 11.80 34,569,760 402,321,742 11.638 4.407 4.407 4.414 4.361 4.460 91,471,894 4.3983 -1.19%
2006-10-13 0 11.80 11.78 11.80 11.70 11.86 71,278,600 840,753,592 11.795 4.460 4.452 4.460 4.422 4.482 188,603,812 4.4578 0.85%
2006-10-12 0 11.70 11.70 11.72 11.66 11.88 46,183,200 542,707,848 11.751 4.422 4.422 4.429 4.407 4.490 122,201,160 4.4411 -0.34%
2006-10-11 0 11.74 11.76 11.78 11.54 11.78 98,986,900 1,154,988,381 11.668 4.437 4.444 4.452 4.361 4.452 261,920,222 4.4097 2.09%
2006-10-10 0 11.50 11.50 11.52 11.34 11.62 88,718,000 1,020,244,220 11.500 4.346 4.346 4.354 4.286 4.392 234,748,620 4.3461 1.77%
2006-10-09 0 11.30 11.28 11.30 11.18 11.66 76,482,750 878,551,975 11.487 4.271 4.263 4.271 4.225 4.407 202,374,040 4.3412 -2.92%
2006-10-06 0 11.64 11.64 11.66 11.60 11.94 126,652,830 1,491,058,619 11.773 4.399 4.399 4.407 4.384 4.512 335,124,519 4.4493 0.17%
2006-10-05 0 11.62 11.58 11.60 11.48 12.00 65,635,293 768,662,300 11.711 4.392 4.376 4.384 4.339 4.535 173,671,572 4.4260 -2.19%
2006-10-04 0 11.88 11.86 11.88 11.62 12.10 132,258,283 1,565,002,308 11.833 4.490 4.482 4.490 4.392 4.573 349,956,598 4.4720 1.37%
2006-10-03 0 11.72 11.74 11.76 10.98 11.82 209,466,005 2,389,981,050 11.410 4.429 4.437 4.444 4.150 4.467 554,248,920 4.3121 6.74%
2006-09-29 0 10.98 10.98 11.00 10.92 11.04 131,809,818 1,449,494,134 10.997 4.150 4.150 4.157 4.127 4.172 348,769,956 4.1560 0.55%
2006-09-28 0 10.92 10.92 10.94 10.80 11.04 116,544,372 1,275,569,920 10.945 4.127 4.127 4.135 4.082 4.172 308,377,449 4.1364 0.55%
2006-09-27 0 10.86 10.86 10.88 10.56 10.92 120,156,266 1,292,351,306 10.756 4.104 4.104 4.112 3.991 4.127 317,934,553 4.0648 2.84%
2006-09-26 0 10.56 10.56 10.58 10.50 10.74 113,244,990 1,201,645,319 10.611 3.991 3.991 3.998 3.968 4.059 299,647,255 4.0102 -0.94%
2006-09-25 0 10.66 10.64 10.66 10.42 10.86 309,750,769 3,308,428,167 10.681 4.029 4.021 4.029 3.938 4.104 819,603,301 4.0366 -0.19%
2006-09-22 0 10.68 10.66 10.68 10.62 11.14 1,064,726,566 11,614,921,098 10.909 4.036 4.029 4.036 4.014 4.210 2,817,276,004 4.1227

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top