CITIC Securities Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06030  2011-10-06    
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 27.78 27.78 27.80 27.62 27.94 2,617,257 72,678,174 27.769 27.78 27.78 27.80 27.62 27.94 2,617,257 27.769 -0.22%
2025-12-23 0 27.84 27.84 27.86 27.70 28.28 3,950,428 110,431,909 27.954 27.84 27.84 27.86 27.70 28.28 3,950,428 27.954 -0.57%
2025-12-22 0 28.00 28.00 28.02 27.78 28.40 6,505,041 182,047,770 27.986 28.00 28.00 28.02 27.78 28.40 6,505,041 27.986 -0.43%
2025-12-19 0 28.12 28.12 28.14 27.80 28.40 9,555,452 269,092,746 28.161 28.12 28.12 28.14 27.80 28.40 9,555,452 28.161 0.72%
2025-12-18 0 27.92 27.92 27.94 27.50 28.08 13,747,948 380,840,509 27.702 27.92 27.92 27.94 27.50 28.08 13,747,948 27.702 -0.21%
2025-12-17 0 27.98 27.98 28.00 26.70 28.36 16,358,255 455,369,834 27.837 27.98 27.98 28.00 26.70 28.36 16,358,255 27.837 3.40%
2025-12-16 0 27.06 26.96 27.06 26.86 27.84 17,676,500 479,511,935 27.127 27.06 26.96 27.06 26.86 27.84 17,676,500 27.127 -1.53%
2025-12-15 0 27.48 27.48 27.50 27.30 28.32 18,580,534 514,473,652 27.689 27.48 27.48 27.50 27.30 28.32 18,580,534 27.689 -2.28%
2025-12-12 0 28.12 28.12 28.14 26.68 28.12 22,634,399 626,291,510 27.670 28.12 28.12 28.14 26.68 28.12 22,634,399 27.670 5.00%
2025-12-11 0 26.78 26.78 26.80 26.66 27.20 7,244,755 194,310,119 26.821 26.78 26.78 26.80 26.66 27.20 7,244,755 26.821 -0.59%
2025-12-10 0 26.94 26.92 26.94 26.70 27.50 10,454,090 281,045,451 26.884 26.94 26.92 26.94 26.70 27.50 10,454,090 26.884 -0.66%
2025-12-09 0 27.12 27.08 27.12 27.04 27.72 8,213,954 224,329,761 27.311 27.12 27.08 27.12 27.04 27.72 8,213,954 27.311 -1.74%
2025-12-08 0 27.60 27.56 27.60 27.18 28.74 36,835,289 1,031,335,141 27.999 27.60 27.56 27.60 27.18 28.74 36,835,289 27.999 1.69%
2025-12-05 0 27.14 27.12 27.14 26.36 27.50 10,260,553 277,935,067 27.088 27.14 27.12 27.14 26.36 27.50 10,260,553 27.088 2.26%
2025-12-04 0 26.54 26.52 26.54 26.12 26.70 6,508,362 171,785,455 26.395 26.54 26.52 26.54 26.12 26.70 6,508,362 26.395 0.23%
2025-12-03 0 26.48 26.46 26.48 26.40 27.36 5,095,412 136,114,666 26.713 26.48 26.46 26.48 26.40 27.36 5,095,412 26.713 -1.27%
2025-12-02 0 26.82 26.78 26.82 26.62 27.06 5,172,386 138,762,994 26.828 26.82 26.78 26.82 26.62 27.06 5,172,386 26.828 0.07%
2025-12-01 0 26.80 26.74 26.80 26.64 26.90 4,471,166 119,627,420 26.755 26.80 26.74 26.80 26.64 26.90 4,471,166 26.755 0.22%
2025-11-28 0 26.74 26.74 26.76 26.58 27.06 6,008,667 160,701,700 26.745 26.74 26.74 26.76 26.58 27.06 6,008,667 26.745 -0.37%
2025-11-27 0 26.84 26.82 26.84 26.72 27.18 5,500,513 148,231,513 26.949 26.84 26.82 26.84 26.72 27.18 5,500,513 26.949 -0.59%
2025-11-26 0 27.00 26.98 27.00 26.82 27.12 6,078,594 163,940,835 26.970 27.00 26.98 27.00 26.82 27.12 6,078,594 26.970 0.00%
2025-11-25 0 27.00 26.98 27.00 26.82 27.20 6,149,323 165,879,589 26.975 27.00 26.98 27.00 26.82 27.20 6,149,323 26.975 0.90%
2025-11-24 0 26.76 26.76 26.78 26.50 26.90 11,550,586 308,333,705 26.694 26.76 26.76 26.78 26.50 26.90 11,550,586 26.694 0.60%
2025-11-21 0 26.60 26.58 26.60 26.52 27.60 17,116,383 458,445,613 26.784 26.60 26.58 26.60 26.52 27.60 17,116,383 26.784 -4.59%
2025-11-20 0 27.88 27.86 27.88 27.64 28.88 14,024,077 393,377,597 28.050 27.88 27.86 27.88 27.64 28.88 14,024,077 28.050 0.72%
2025-11-19 0 27.68 27.64 27.68 27.54 27.84 6,889,912 190,801,747 27.693 27.68 27.64 27.68 27.54 27.84 6,889,912 27.693 -0.36%
2025-11-18 0 27.78 27.76 27.78 27.60 28.18 6,437,424 178,946,434 27.798 27.78 27.76 27.78 27.60 28.18 6,437,424 27.798 -1.14%
2025-11-17 0 28.10 28.08 28.10 27.78 28.18 10,036,208 280,791,014 27.978 28.10 28.08 28.10 27.78 28.18 10,036,208 27.978 -0.43%
2025-11-14 0 28.22 28.22 28.24 28.18 29.34 15,935,000 455,191,406 28.566 28.22 28.22 28.24 28.18 29.34 15,935,000 28.566 -4.79%
2025-11-13 0 29.64 29.62 29.64 29.20 29.76 5,672,841 167,517,588 29.530 29.64 29.62 29.64 29.20 29.76 5,672,841 29.530 0.61%
2025-11-12 0 29.46 29.42 29.46 29.08 29.76 9,286,630 273,516,345 29.453 29.46 29.42 29.46 29.08 29.76 9,286,630 29.453 -0.07%
2025-11-11 0 29.48 29.44 29.48 29.14 30.16 7,015,975 206,745,522 29.468 29.48 29.44 29.48 29.14 30.16 7,015,975 29.468 -1.73%
2025-11-10 0 30.00 29.96 30.02 28.98 30.08 11,406,133 338,862,431 29.709 30.00 29.96 30.02 28.98 30.08 11,406,133 29.709 3.09%
2025-11-07 0 29.10 29.08 29.10 28.90 29.46 6,292,580 183,084,631 29.095 29.10 29.08 29.10 28.90 29.46 6,292,580 29.095 -1.29%
2025-11-06 0 29.48 29.46 29.48 29.14 29.78 8,427,133 248,427,262 29.480 29.48 29.46 29.48 29.14 29.78 8,427,133 29.479 1.45%
2025-11-05 0 29.06 29.04 29.06 28.68 29.60 13,818,957 402,621,386 29.135 29.06 29.04 29.06 28.68 29.60 13,818,957 29.135 0.35%
2025-11-04 0 28.96 28.94 28.96 28.64 29.50 12,551,953 362,880,794 28.910 28.96 28.94 28.96 28.64 29.50 12,551,953 28.910 -0.48%
2025-11-03 0 29.10 29.10 29.12 28.84 29.80 13,170,428 383,037,728 29.083 29.10 29.10 29.12 28.84 29.80 13,170,428 29.083 -1.62%
2025-10-31 0 29.58 29.58 29.60 29.52 30.82 17,009,950 508,562,681 29.898 29.58 29.58 29.60 29.52 30.82 17,009,950 29.898 -3.71%
2025-10-30 0 30.72 30.70 30.72 30.36 31.78 28,530,843 884,134,255 30.989 30.72 30.70 30.72 30.36 31.78 28,530,843 30.989 -0.32%
2025-10-28 0 30.82 30.80 30.82 30.66 31.78 18,319,084 568,013,570 31.007 30.82 30.80 30.82 30.66 31.78 18,319,084 31.007 -2.16%
2025-10-27 0 31.50 31.50 31.54 30.92 32.50 46,155,695 1,463,022,211 31.698 31.50 31.50 31.54 30.92 32.50 46,155,695 31.698 -0.51%
2025-10-24 0 31.66 31.64 31.66 30.30 31.88 23,272,812 724,356,379 31.125 31.66 31.64 31.66 30.30 31.88 23,272,812 31.125 3.74%
2025-10-23 0 30.52 30.50 30.52 29.26 30.78 14,237,974 427,530,775 30.028 30.52 30.50 30.52 29.26 30.78 14,237,974 30.028 1.33%
2025-10-22 0 30.12 30.10 30.12 29.68 30.94 12,368,845 372,258,004 30.096 30.12 30.10 30.12 29.68 30.94 12,368,845 30.096 -1.44%
2025-10-21 0 30.56 30.56 30.58 30.02 31.52 23,542,511 726,806,053 30.872 30.56 30.56 30.58 30.02 31.52 23,542,511 30.872 1.87%
2025-10-20 0 30.00 29.98 30.00 29.74 30.54 9,936,683 298,700,272 30.060 30.00 29.98 30.00 29.74 30.54 9,936,683 30.060 0.94%
2025-10-17 0 29.72 29.70 29.74 29.46 30.76 22,484,177 674,320,034 29.991 29.72 29.70 29.74 29.46 30.76 22,484,177 29.991 -2.17%
2025-10-16 0 30.38 30.36 30.38 29.88 30.76 13,652,472 414,430,935 30.356 30.38 30.36 30.38 29.88 30.76 13,652,472 30.356 1.33%
2025-10-15 0 29.98 29.98 30.00 29.12 30.24 19,322,845 575,366,771 29.777 29.98 29.98 30.00 29.12 30.24 19,322,845 29.777 3.38%
2025-10-14 0 29.00 28.98 29.00 28.74 30.56 14,726,909 434,483,700 29.503 29.00 28.98 29.00 28.74 30.56 14,726,909 29.503 -2.09%
2025-10-13 0 29.62 29.60 29.62 28.50 29.78 22,262,024 649,605,535 29.180 29.62 29.60 29.62 28.50 29.78 22,262,024 29.180 -1.13%
2025-10-10 0 29.96 29.94 29.96 29.78 31.36 18,824,453 575,405,102 30.567 29.96 29.94 29.96 29.78 31.36 18,824,453 30.567 -1.77%
2025-10-09 0 30.50 30.46 30.50 29.04 30.58 25,029,729 753,463,771 30.103 30.50 30.46 30.50 29.04 30.58 25,029,729 30.103 2.76%
2025-10-08 0 29.68 29.66 29.68 29.06 30.40 6,075,448 179,366,229 29.523 29.68 29.66 29.68 29.06 30.40 6,075,448 29.523 -0.87%
2025-10-06 0 29.94 29.94 29.96 29.78 30.40 4,449,961 133,422,881 29.983 29.94 29.94 29.96 29.78 30.40 4,449,961 29.983 0.00%
2025-10-03 0 29.94 29.92 29.94 29.60 30.52 5,014,150 150,147,391 29.945 29.94 29.92 29.94 29.60 30.52 5,014,150 29.945 -0.73%
2025-10-02 0 30.16 30.14 30.16 29.54 30.70 7,496,831 225,198,168 30.039 30.16 30.14 30.16 29.54 30.70 7,496,831 30.039 -2.08%
2025-09-30 0 30.80 30.78 30.80 29.92 30.86 32,996,913 1,004,683,022 30.448 30.80 30.78 30.80 29.92 30.86 32,996,913 30.448 1.52%
2025-09-29 0 30.34 30.32 30.34 26.92 31.28 58,192,791 1,733,764,438 29.794 30.34 30.32 30.34 26.92 31.28 58,192,791 29.793 11.79%
2025-09-26 0 27.14 27.14 27.16 26.92 27.66 6,634,810 180,506,557 27.206 27.14 27.14 27.16 26.92 27.66 6,634,810 27.206 -0.22%
2025-09-25 0 27.20 27.18 27.20 27.04 27.70 10,412,505 283,604,447 27.237 27.20 27.18 27.20 27.04 27.70 10,412,505 27.237 -0.80%
2025-09-24 0 27.42 27.42 27.46 27.00 27.92 10,117,733 277,417,859 27.419 27.42 27.42 27.46 27.00 27.92 10,117,733 27.419 0.73%
2025-09-23 0 27.22 27.20 27.22 27.02 28.18 17,031,076 465,272,649 27.319 27.22 27.20 27.22 27.02 28.18 17,031,076 27.319 -2.92%
2025-09-22 0 28.04 28.02 28.04 27.64 28.18 10,662,859 297,883,849 27.937 28.04 28.02 28.04 27.64 28.18 10,662,859 27.937 0.94%
2025-09-19 0 27.78 27.78 27.80 27.68 28.24 13,558,503 377,482,733 27.841 27.78 27.78 27.80 27.68 28.24 13,558,503 27.841 -1.42%
2025-09-18 0 28.18 28.16 28.18 27.72 29.46 27,327,451 775,082,567 28.363 28.18 28.16 28.18 27.72 29.46 27,327,451 28.363 -3.69%
2025-09-17 0 29.26 29.24 29.26 28.98 29.50 14,784,587 431,954,260 29.217 29.26 29.24 29.26 28.98 29.50 14,784,587 29.217 0.97%
2025-09-16 0 28.98 28.92 28.98 28.46 29.28 13,380,550 385,532,277 28.813 28.98 28.92 28.98 28.46 29.28 13,380,550 28.813 -0.34%
2025-09-15 0 29.08 29.06 29.08 28.80 29.58 11,172,882 325,503,357 29.133 29.08 29.06 29.08 28.80 29.58 11,172,882 29.133 -0.75%
2025-09-12 0 29.30 29.28 29.30 29.14 30.16 11,063,345 325,903,414 29.458 29.30 29.28 29.30 29.14 30.16 11,063,345 29.458 -1.01%
2025-09-11 0 29.60 29.52 29.60 28.84 29.78 15,714,319 463,264,734 29.480 29.60 29.52 29.60 28.84 29.78 15,714,319 29.480 1.23%
2025-09-10 0 29.24 29.22 29.24 28.76 29.48 17,318,564 505,884,133 29.211 29.24 29.22 29.24 28.76 29.48 17,318,564 29.211 1.32%
2025-09-09 0 28.86 28.84 28.86 27.82 29.08 34,042,975 976,583,346 28.687 28.86 28.84 28.86 27.82 29.08 34,042,975 28.687 3.37%
2025-09-08 0 27.92 27.88 27.92 27.62 28.34 11,774,569 327,539,260 27.818 27.92 27.88 27.92 27.62 28.34 11,774,569 27.818 -0.64%
2025-09-05 0 28.10 28.08 28.10 27.34 28.18 13,911,967 387,850,770 27.879 28.10 28.08 28.10 27.34 28.18 13,911,967 27.879 2.03%
2025-09-04 0 27.54 27.50 27.54 27.06 28.10 15,790,024 434,313,275 27.506 27.54 27.50 27.54 27.06 28.10 15,790,024 27.506 -0.43%
2025-09-03 0 27.66 27.64 27.66 27.50 28.80 14,773,635 410,520,104 27.787 27.66 27.64 27.66 27.50 28.80 14,773,635 27.787 -2.88%
2025-09-02 0 28.48 28.46 28.48 27.92 28.88 18,225,407 516,834,343 28.358 28.48 28.46 28.48 27.92 28.88 18,225,407 28.358 -0.70%
2025-09-01 0 28.68 28.66 28.68 28.18 29.04 21,801,657 624,732,569 28.655 28.68 28.66 28.68 28.18 29.04 21,801,657 28.655 0.21%
2025-08-29 0 28.62 28.62 28.64 28.50 30.16 25,587,161 746,535,898 29.176 28.62 28.62 28.64 28.50 30.16 25,587,161 29.176 -2.52%
2025-08-28 0 29.36 29.36 29.40 28.68 29.80 18,536,187 541,006,968 29.187 29.36 29.36 29.40 28.68 29.80 18,536,187 29.187 1.38%
2025-08-27 0 28.96 28.94 28.96 28.74 30.44 29,376,727 863,087,867 29.380 28.96 28.94 28.96 28.74 30.44 29,376,727 29.380 -4.11%
2025-08-26 0 30.20 30.20 30.22 29.92 30.96 22,998,298 697,412,479 30.325 30.20 30.20 30.22 29.92 30.96 22,998,298 30.325 -2.08%
2025-08-25 0 30.84 30.82 30.84 30.24 31.94 33,956,589 1,045,049,033 30.776 30.84 30.82 30.84 30.24 31.94 33,956,589 30.776 -0.71%
2025-08-22 0 31.06 30.94 31.06 30.62 31.50 25,618,510 794,199,060 31.001 31.06 30.94 31.06 30.62 31.50 25,618,510 31.001 0.00%
2025-08-21 0 31.06 31.00 31.06 30.58 31.70 20,302,650 631,227,596 31.091 31.06 31.00 31.06 30.58 31.70 20,302,650 31.091 0.00%
2025-08-20 0 31.06 31.04 31.06 30.50 31.54 20,477,702 634,390,506 30.980 31.06 31.04 31.06 30.50 31.54 20,477,702 30.980 -1.71%
2025-08-19 0 31.60 31.58 31.60 31.44 32.90 21,288,650 682,872,454 32.077 31.60 31.58 31.60 31.44 32.90 21,288,650 32.077 -2.47%
2025-08-18 0 32.40 32.38 32.40 30.82 32.84 40,855,295 1,315,570,113 32.201 32.40 32.38 32.40 30.82 32.84 40,855,295 32.201 3.12%
2025-08-15 0 31.42 31.40 31.42 28.90 31.48 43,637,682 1,339,122,901 30.687 31.42 31.40 31.42 28.90 31.48 43,637,682 30.687 7.31%
2025-08-14 0 29.28 29.24 29.28 29.02 29.96 21,051,425 619,716,265 29.438 29.28 29.24 29.28 29.02 29.96 21,051,425 29.438 0.76%
2025-08-13 0 29.06 28.96 29.06 28.32 29.48 23,709,388 688,401,692 29.035 29.06 28.96 29.06 28.32 29.48 23,709,388 29.035 2.11%
2025-08-12 0 28.46 28.44 28.46 28.08 28.70 9,728,944 276,292,750 28.399 28.46 28.44 28.46 28.08 28.70 9,728,944 28.399 0.92%
2025-08-11 0 28.20 28.18 28.20 27.42 28.44 11,679,997 327,566,771 28.045 28.20 28.18 28.20 27.42 28.44 11,679,997 28.045 2.69%
2025-08-08 0 27.46 27.42 27.46 27.28 27.96 10,414,199 287,915,136 27.646 27.46 27.42 27.46 27.28 27.96 10,414,199 27.646 -1.08%
2025-08-07 0 27.76 27.70 27.76 27.42 28.12 8,907,149 247,049,915 27.736 27.76 27.70 27.76 27.42 28.12 8,907,149 27.736 0.58%
2025-08-06 0 27.60 27.56 27.60 27.36 27.86 7,247,265 199,653,082 27.549 27.60 27.56 27.60 27.36 27.86 7,247,265 27.549 -0.29%
2025-08-05 0 27.68 27.60 27.68 27.10 27.78 13,704,551 377,084,014 27.515 27.68 27.60 27.68 27.10 27.78 13,704,551 27.515 2.22%
2025-08-04 0 27.08 27.06 27.08 26.52 27.28 14,253,906 382,219,934 26.815 27.08 27.06 27.08 26.52 27.28 14,253,906 26.815 0.86%
2025-08-01 0 26.85 26.80 26.85 26.55 27.70 21,759,524 586,777,443 26.967 26.85 26.80 26.85 26.55 27.70 21,759,524 26.966 -2.72%
2025-07-31 0 27.60 27.55 27.60 27.15 28.70 36,525,973 1,010,876,084 27.676 27.60 27.55 27.60 27.15 28.70 36,525,973 27.676 -3.66%
2025-07-30 0 28.65 28.60 28.65 28.10 29.15 29,418,357 840,659,792 28.576 28.65 28.60 28.65 28.10 29.15 29,418,357 28.576 -1.38%
2025-07-29 0 29.05 29.00 29.05 28.25 29.25 30,587,872 880,659,512 28.791 29.05 29.00 29.05 28.25 29.25 30,587,872 28.791 0.00%
2025-07-28 0 29.05 29.00 29.05 28.70 29.95 34,305,332 1,003,067,948 29.239 29.05 29.00 29.05 28.70 29.95 34,305,332 29.239 0.35%
2025-07-25 0 28.95 28.90 28.95 28.60 29.55 31,556,745 914,242,224 28.971 28.95 28.90 28.95 28.60 29.55 31,556,745 28.971 -1.36%
2025-07-24 0 29.35 29.30 29.35 28.40 29.40 34,511,157 1,005,860,914 29.146 29.35 29.30 29.35 28.40 29.40 34,511,157 29.146 2.44%
2025-07-23 0 28.65 28.60 28.65 27.50 29.25 44,406,997 1,265,806,396 28.505 28.65 28.60 28.65 27.50 29.25 44,406,997 28.505 3.80%
2025-07-22 0 27.60 27.55 27.60 26.70 27.70 19,131,430 522,886,588 27.331 27.60 27.55 27.60 26.70 27.70 19,131,430 27.331 1.28%
2025-07-21 0 27.25 27.20 27.25 26.30 27.50 29,596,806 802,509,018 27.115 27.25 27.20 27.25 26.30 27.50 29,596,806 27.115 3.81%
2025-07-18 0 26.25 26.15 26.25 25.60 26.35 16,055,520 416,969,858 25.971 26.25 26.15 26.25 25.60 26.35 16,055,520 25.970 2.34%
2025-07-17 0 25.65 25.60 25.65 25.50 26.10 19,371,943 497,555,135 25.684 25.65 25.60 25.65 25.50 26.10 19,371,943 25.684 -0.77%
2025-07-16 0 25.85 25.80 25.85 25.50 26.45 17,924,588 462,497,086 25.802 25.85 25.80 25.85 25.50 26.45 17,924,588 25.802 -1.90%
2025-07-15 0 26.35 26.30 26.35 25.85 27.20 28,708,073 754,669,157 26.288 26.35 26.30 26.35 25.85 27.20 28,708,073 26.288 -1.68%
2025-07-14 0 26.80 26.75 26.80 26.45 27.15 22,845,372 612,813,852 26.824 26.80 26.75 26.80 26.45 27.15 22,845,372 26.824 0.75%
2025-07-11 0 26.60 26.60 26.65 25.90 27.85 54,489,905 1,471,897,373 27.012 26.60 26.60 26.65 25.90 27.85 54,489,905 27.012 2.31%
2025-07-10 0 26.00 26.00 26.05 24.50 26.15 37,530,395 962,647,269 25.650 26.00 26.00 26.05 24.50 26.15 37,530,395 25.650 5.05%
2025-07-09 0 24.75 24.75 24.80 24.60 25.30 14,026,605 349,395,235 24.910 24.75 24.75 24.80 24.60 25.30 14,026,605 24.909 -1.79%
2025-07-08 0 25.20 25.15 25.20 24.55 25.45 22,338,546 559,852,814 25.062 25.20 25.15 25.20 24.55 25.45 22,338,546 25.062 2.02%
2025-07-07 0 24.70 24.65 24.70 24.15 24.80 15,323,500 375,930,646 24.533 24.70 24.65 24.70 24.15 24.80 15,323,500 24.533 1.44%
2025-07-04 0 24.35 24.35 24.40 23.50 24.90 21,398,075 520,994,241 24.348 24.35 24.35 24.40 23.50 24.90 21,398,075 24.348 1.46%
2025-07-03 0 24.00 23.95 24.00 23.10 24.15 17,736,671 421,176,486 23.746 24.00 23.95 24.00 23.10 24.15 17,736,671 23.746 3.45%
2025-07-02 0 23.20 23.15 23.20 23.00 23.95 9,436,007 219,578,073 23.270 23.20 23.15 23.20 23.00 23.95 9,436,007 23.270 -0.83%
2025-06-30 0 23.70 23.65 23.70 23.50 24.35 9,432,110 224,362,109 23.787 23.39 23.34 23.39 23.20 24.03 9,555,754 23.479 -1.25%
2025-06-27 0 24.00 23.95 24.00 23.80 25.15 26,376,016 642,113,744 24.345 23.69 23.64 23.69 23.49 24.82 26,721,775 24.030 -1.23%
2025-06-26 0 24.30 24.30 24.35 23.70 25.15 34,100,070 829,968,496 24.339 23.99 23.99 24.03 23.39 24.82 34,547,083 24.024 -1.02%
2025-06-25 0 24.55 24.50 24.55 22.35 24.70 57,738,560 1,379,385,163 23.890 24.23 24.18 24.23 22.06 24.38 58,495,447 23.581 9.84%
2025-06-24 0 22.35 22.30 22.35 21.75 22.50 21,742,800 482,747,082 22.203 22.06 22.01 22.06 21.47 22.21 22,027,823 21.915 4.20%
2025-06-23 0 21.45 21.45 21.50 20.90 21.75 7,700,185 164,880,650 21.413 21.17 21.17 21.22 20.63 21.47 7,801,126 21.135 1.66%
2025-06-20 0 21.10 21.05 21.10 20.80 21.35 10,278,130 216,400,157 21.054 20.83 20.78 20.83 20.53 21.07 10,412,865 20.782 1.69%
2025-06-19 0 20.75 20.65 20.75 20.50 21.75 16,440,000 342,931,263 20.860 20.48 20.38 20.48 20.23 21.47 16,655,510 20.590 -4.82%
2025-06-18 0 21.80 21.70 21.80 21.55 22.40 8,537,223 185,822,301 21.766 21.52 21.42 21.52 21.27 22.11 8,649,136 21.484 -2.90%
2025-06-17 0 22.45 22.40 22.45 22.20 22.55 8,583,610 192,453,397 22.421 22.16 22.11 22.16 21.91 22.26 8,696,131 22.131 0.22%
2025-06-16 0 22.40 22.40 22.45 21.40 22.50 10,149,376 225,000,049 22.169 22.11 22.11 22.16 21.12 22.21 10,282,423 21.882 3.23%
2025-06-13 0 21.70 21.65 21.70 21.55 22.30 15,643,844 340,818,857 21.786 21.42 21.37 21.42 21.27 22.01 15,848,917 21.504 -2.25%
2025-06-12 0 22.20 22.15 22.20 21.95 22.70 12,452,475 278,622,685 22.375 21.91 21.86 21.91 21.67 22.41 12,615,713 22.085 -0.67%
2025-06-11 0 22.35 22.30 22.35 21.70 22.70 20,489,603 458,273,052 22.366 22.06 22.01 22.06 21.42 22.41 20,758,198 22.077 3.00%
2025-06-10 0 21.70 21.70 21.75 21.30 22.25 15,408,086 336,226,437 21.821 21.42 21.42 21.47 21.02 21.96 15,610,068 21.539 -0.23%
2025-06-09 0 21.75 21.75 21.80 20.85 22.00 28,654,510 622,902,706 21.738 21.47 21.47 21.52 20.58 21.72 29,030,138 21.457 4.32%
2025-06-06 0 20.85 20.85 20.90 20.75 21.35 7,124,755 149,303,814 20.956 20.58 20.58 20.63 20.48 21.07 7,218,152 20.684 -1.18%
2025-06-05 0 21.10 21.10 21.15 20.60 21.45 21,748,487 457,292,757 21.026 20.83 20.83 20.88 20.33 21.17 22,033,585 20.754 2.68%
2025-06-04 0 20.55 20.55 20.60 19.84 20.70 20,654,499 422,034,876 20.433 20.28 20.28 20.33 19.58 20.43 20,925,256 20.169 3.58%
2025-06-03 0 19.84 19.82 19.84 19.56 19.98 5,917,869 117,190,214 19.803 19.58 19.56 19.58 19.31 19.72 5,995,446 19.547 1.12%
2025-06-02 0 19.62 19.56 19.62 19.00 19.88 8,310,993 160,917,677 19.362 19.37 19.31 19.37 18.75 19.62 8,419,941 19.111 -1.31%
2025-05-30 0 19.88 19.86 19.88 19.52 19.96 14,937,675 295,401,130 19.776 19.62 19.60 19.62 19.27 19.70 15,133,491 19.520 -0.30%
2025-05-29 0 19.94 19.94 19.96 19.50 20.00 14,355,284 285,057,246 19.857 19.68 19.68 19.70 19.25 19.74 14,543,465 19.600 2.26%
2025-05-28 0 19.50 19.48 19.50 19.30 19.66 6,692,171 129,890,919 19.409 19.25 19.23 19.25 19.05 19.41 6,779,898 19.158 0.31%
2025-05-27 0 19.44 19.44 19.48 19.24 19.56 5,209,430 101,162,682 19.419 19.19 19.19 19.23 18.99 19.31 5,277,720 19.168 0.21%
2025-05-26 0 19.40 19.38 19.40 19.34 19.78 7,150,767 139,455,658 19.502 19.15 19.13 19.15 19.09 19.52 7,244,505 19.250 -1.02%
2025-05-23 0 19.60 19.58 19.60 19.46 19.86 8,553,473 168,315,183 19.678 19.35 19.33 19.35 19.21 19.60 8,665,599 19.423 0.31%
2025-05-22 0 19.54 19.50 19.54 19.42 19.86 8,439,202 165,407,037 19.600 19.29 19.25 19.29 19.17 19.60 8,549,830 19.346 -1.61%
2025-05-21 0 19.86 19.84 19.86 19.72 20.00 10,974,076 217,701,367 19.838 19.60 19.58 19.60 19.46 19.74 11,117,934 19.581 -0.50%
2025-05-20 0 19.96 19.96 19.98 19.74 20.20 7,826,794 155,946,598 19.925 19.70 19.70 19.72 19.48 19.94 7,929,394 19.667 -0.20%
2025-05-19 0 20.00 19.98 20.00 19.84 20.25 5,298,582 106,286,514 20.059 19.74 19.72 19.74 19.58 19.99 5,368,040 19.800 -0.25%
2025-05-16 0 20.05 20.00 20.05 19.84 20.25 8,145,360 162,950,662 20.005 19.79 19.74 19.79 19.58 19.99 8,252,136 19.746 -0.74%
2025-05-15 0 20.20 20.20 20.25 20.10 20.95 10,933,493 222,366,834 20.338 19.94 19.94 19.99 19.84 20.68 11,076,819 20.075 -3.35%
2025-05-14 0 20.90 20.85 20.90 19.84 21.30 31,972,023 660,144,395 20.648 20.63 20.58 20.63 19.58 21.02 32,391,140 20.380 4.71%
2025-05-13 0 19.96 19.94 19.96 19.94 20.80 11,818,516 237,774,659 20.119 19.70 19.68 19.70 19.68 20.53 11,973,443 19.859 -3.11%
2025-05-12 0 20.60 20.60 20.65 19.50 20.80 23,903,276 484,121,186 20.253 20.33 20.33 20.38 19.25 20.53 24,216,621 19.991 5.97%
2025-05-09 0 19.44 19.42 19.44 19.34 19.94 10,603,043 207,163,531 19.538 19.19 19.17 19.19 19.09 19.68 10,742,037 19.285 -2.21%
2025-05-08 0 19.88 19.88 19.90 19.78 20.40 10,692,123 214,311,173 20.044 19.62 19.62 19.64 19.52 20.14 10,832,285 19.784 -0.60%
2025-05-07 0 20.00 20.00 20.05 20.00 21.20 24,411,450 498,665,955 20.428 19.74 19.74 19.79 19.74 20.93 24,731,456 20.163 1.52%
2025-05-06 0 19.70 19.68 19.70 19.52 19.84 8,014,990 157,721,564 19.678 19.45 19.43 19.45 19.27 19.58 8,120,057 19.424 -0.10%
2025-05-02 0 19.72 19.72 19.74 19.12 19.94 6,038,113 119,142,150 19.732 19.46 19.46 19.48 18.87 19.68 6,117,266 19.476 2.39%
2025-04-30 0 19.26 19.24 19.26 19.18 19.58 11,892,173 229,690,947 19.315 19.01 18.99 19.01 18.93 19.33 12,048,066 19.065 0.31%
2025-04-29 0 19.20 19.20 19.22 19.14 19.54 8,957,420 172,586,720 19.268 18.95 18.95 18.97 18.89 19.29 9,074,842 19.018 -0.72%
2025-04-28 0 19.34 19.34 19.36 19.10 19.46 9,363,949 180,565,123 19.283 19.09 19.09 19.11 18.85 19.21 9,486,700 19.034 0.21%
2025-04-25 0 19.30 19.30 19.36 18.82 19.56 18,430,917 355,752,685 19.302 19.05 19.05 19.11 18.58 19.31 18,672,525 19.052 3.21%
2025-04-24 0 18.70 18.68 18.70 18.46 19.06 13,660,681 255,637,308 18.713 18.46 18.44 18.46 18.22 18.81 13,839,757 18.471 -0.64%
2025-04-23 0 18.82 18.82 18.86 18.72 19.38 18,149,775 344,078,162 18.958 18.58 18.58 18.62 18.48 19.13 18,387,698 18.712 -0.95%
2025-04-22 0 19.00 19.00 19.04 18.66 19.06 10,251,718 194,055,023 18.929 18.75 18.75 18.79 18.42 18.81 10,386,106 18.684 0.42%
2025-04-17 0 18.92 18.90 18.92 18.46 18.96 12,538,677 235,494,909 18.782 18.68 18.66 18.68 18.22 18.71 12,703,045 18.538 1.50%
2025-04-16 0 18.64 18.60 18.64 18.30 18.86 11,489,975 213,035,756 18.541 18.40 18.36 18.40 18.06 18.62 11,640,595 18.301 -1.58%
2025-04-15 0 18.94 18.94 18.96 18.60 19.08 12,357,410 232,343,674 18.802 18.69 18.69 18.71 18.36 18.83 12,519,402 18.559 -0.21%
2025-04-14 0 18.98 18.96 18.98 18.78 19.26 18,948,015 359,415,906 18.969 18.73 18.71 18.73 18.54 19.01 19,196,402 18.723 1.50%
2025-04-11 0 18.70 18.70 18.74 17.80 19.28 29,844,071 557,703,801 18.687 18.46 18.46 18.50 17.57 19.03 30,235,293 18.445 4.47%
2025-04-10 0 17.90 17.90 17.96 17.80 18.54 27,135,877 491,899,932 18.127 17.67 17.67 17.73 17.57 18.30 27,491,597 17.893 1.82%
2025-04-09 0 17.58 17.58 17.62 16.60 17.76 30,353,497 522,870,559 17.226 17.35 17.35 17.39 16.39 17.53 30,751,397 17.003 2.21%
2025-04-08 0 17.20 17.18 17.20 16.72 17.46 25,706,638 439,883,815 17.112 16.98 16.96 16.98 16.50 17.23 26,043,623 16.890 3.37%
2025-04-07 0 16.64 16.62 16.64 16.54 18.60 70,521,410 1,206,600,992 17.110 16.42 16.40 16.42 16.33 18.36 71,445,865 16.888 -17.21%
2025-04-03 0 20.10 20.05 20.10 19.92 20.45 12,996,305 261,446,693 20.117 19.84 19.79 19.84 19.66 20.19 13,166,672 19.857 -1.71%
2025-04-02 0 20.45 20.45 20.50 20.00 20.70 12,029,695 246,293,936 20.474 20.19 20.19 20.23 19.74 20.43 12,187,391 20.209 1.49%
2025-04-01 0 20.15 20.15 20.20 20.05 20.45 10,421,840 211,034,119 20.249 19.89 19.89 19.94 19.79 20.19 10,558,458 19.987 -0.49%
2025-03-31 0 20.25 20.25 20.30 19.88 20.70 21,596,230 436,345,315 20.205 19.99 19.99 20.04 19.62 20.43 21,879,332 19.943 -2.17%
2025-03-28 0 20.70 20.65 20.70 20.50 21.45 18,629,870 386,552,651 20.749 20.43 20.38 20.43 20.23 21.17 18,874,086 20.481 -2.82%
2025-03-27 0 21.30 21.25 21.30 21.25 21.80 11,782,950 252,578,418 21.436 21.02 20.98 21.02 20.98 21.52 11,937,411 21.159 -1.39%
2025-03-26 0 21.60 21.60 21.65 21.15 21.65 11,706,130 250,296,841 21.382 21.32 21.32 21.37 20.88 21.37 11,859,584 21.105 1.17%
2025-03-25 0 21.35 21.30 21.35 21.30 21.90 12,262,087 263,690,833 21.505 21.07 21.02 21.07 21.02 21.62 12,422,829 21.226 -2.51%
2025-03-24 0 21.90 21.90 21.95 21.60 22.05 6,936,200 151,161,944 21.793 21.62 21.62 21.67 21.32 21.76 7,027,126 21.511 0.00%
2025-03-21 0 21.90 21.90 21.95 21.75 22.60 15,675,698 345,333,291 22.030 21.62 21.62 21.67 21.47 22.31 15,881,189 21.745 -2.67%
2025-03-20 0 22.50 22.45 22.50 22.35 23.20 11,430,385 258,840,299 22.645 22.21 22.16 22.21 22.06 22.90 11,580,224 22.352 -2.60%
2025-03-19 0 23.10 23.05 23.10 22.80 23.20 9,340,266 214,862,685 23.004 22.80 22.75 22.80 22.50 22.90 9,462,706 22.706 0.00%
2025-03-18 0 23.10 23.05 23.10 22.90 23.30 10,459,500 241,229,301 23.063 22.80 22.75 22.80 22.60 23.00 10,596,612 22.765 1.32%
2025-03-17 0 22.80 22.75 22.80 22.65 23.35 11,754,852 269,307,278 22.910 22.50 22.46 22.50 22.36 23.05 11,908,945 22.614 -0.22%
2025-03-14 0 22.85 22.85 22.90 21.85 23.15 28,155,338 639,608,062 22.717 22.55 22.55 22.60 21.57 22.85 28,524,422 22.423 4.82%
2025-03-13 0 21.80 21.75 21.80 21.40 22.25 12,809,392 278,377,104 21.732 21.52 21.47 21.52 21.12 21.96 12,977,309 21.451 -0.91%
2025-03-12 0 22.00 21.95 22.00 21.70 22.65 15,101,413 334,113,431 22.125 21.72 21.67 21.72 21.42 22.36 15,299,375 21.838 0.00%
2025-03-11 0 22.00 21.95 22.00 21.60 22.10 12,877,607 281,152,491 21.833 21.72 21.67 21.72 21.32 21.81 13,046,418 21.550 -0.45%
2025-03-10 0 22.10 22.05 22.10 21.95 22.80 14,741,308 326,483,794 22.148 21.81 21.76 21.81 21.67 22.50 14,934,550 21.861 -2.21%
2025-03-07 0 22.60 22.55 22.60 22.50 23.25 21,858,093 498,582,772 22.810 22.31 22.26 22.31 22.21 22.95 22,144,628 22.515 -3.42%
2025-03-06 0 23.40 23.40 23.45 23.00 23.70 29,192,345 682,394,637 23.376 23.10 23.10 23.15 22.70 23.39 29,575,023 23.073 2.86%
2025-03-05 0 22.75 22.70 22.75 22.15 22.80 16,655,625 376,696,412 22.617 22.46 22.41 22.46 21.86 22.50 16,873,961 22.324 2.48%
2025-03-04 0 22.20 22.15 22.20 21.70 22.35 9,374,855 207,041,159 22.085 21.91 21.86 21.91 21.42 22.06 9,497,749 21.799 0.45%
2025-03-03 0 22.10 22.10 22.15 21.90 22.75 12,347,345 275,428,833 22.307 21.81 21.81 21.86 21.62 22.46 12,509,205 22.018 -0.90%
2025-02-28 0 22.30 22.25 22.30 22.05 23.65 23,526,946 532,653,468 22.640 22.01 21.96 22.01 21.76 23.34 23,835,357 22.347 -5.51%
2025-02-27 0 23.60 23.55 23.60 22.70 23.95 32,978,125 769,717,933 23.340 23.29 23.25 23.29 22.41 23.64 33,410,431 23.038 -2.28%
2025-02-26 0 24.15 24.10 24.15 22.60 24.70 56,381,730 1,332,447,299 23.633 23.84 23.79 23.84 22.31 24.38 57,120,830 23.327 7.10%
2025-02-25 0 22.55 22.50 22.55 22.40 23.55 30,218,270 694,016,252 22.967 22.26 22.21 22.26 22.11 23.25 30,614,397 22.670 -6.04%
2025-02-24 0 24.00 23.95 24.00 23.00 24.30 34,628,318 826,362,210 23.864 23.69 23.64 23.69 22.70 23.99 35,082,256 23.555 1.91%
2025-02-21 0 23.55 23.55 23.60 22.45 23.55 36,537,298 847,934,769 23.207 23.25 23.25 23.29 22.16 23.25 37,016,260 22.907 3.97%
2025-02-20 0 22.65 22.60 22.65 22.35 23.00 15,477,788 349,657,045 22.591 22.36 22.31 22.36 22.06 22.70 15,680,684 22.299 -0.66%
2025-02-19 0 22.80 22.75 22.80 22.15 23.00 18,498,530 420,195,236 22.715 22.50 22.46 22.50 21.86 22.70 18,741,025 22.421 1.11%
2025-02-18 0 22.55 22.50 22.55 22.10 22.90 18,808,652 424,167,975 22.552 22.26 22.21 22.26 21.81 22.60 19,055,212 22.260 -0.44%
2025-02-17 0 22.65 22.60 22.65 22.30 23.25 22,512,207 513,846,635 22.825 22.36 22.31 22.36 22.01 22.95 22,807,316 22.530 0.67%
2025-02-14 0 22.50 22.45 22.50 21.80 22.50 20,408,537 452,343,394 22.164 22.21 22.16 22.21 21.52 22.21 20,676,070 21.878 3.69%
2025-02-13 0 21.70 21.65 21.70 21.55 22.75 35,375,663 786,998,290 22.247 21.42 21.37 21.42 21.27 22.46 35,839,398 21.959 -3.34%
2025-02-12 0 22.45 22.40 22.45 21.45 22.50 25,397,560 559,562,417 22.032 22.16 22.11 22.16 21.17 22.21 25,730,493 21.747 2.28%
2025-02-11 0 21.95 21.90 21.95 21.70 22.35 10,991,850 241,297,476 21.952 21.67 21.62 21.67 21.42 22.06 11,135,941 21.668 -1.57%
2025-02-10 0 22.30 22.25 22.30 21.95 22.55 13,973,663 311,162,335 22.268 22.01 21.96 22.01 21.67 22.26 14,156,842 21.980 0.00%
2025-02-07 0 22.30 22.25 22.30 21.00 22.55 33,419,693 737,594,598 22.071 22.01 21.96 22.01 20.73 22.26 33,857,787 21.785 4.21%
2025-02-06 0 21.40 21.30 21.40 20.60 21.40 14,497,282 305,559,049 21.077 21.12 21.02 21.12 20.33 21.12 14,687,325 20.804 1.66%
2025-02-05 0 21.05 21.05 21.10 20.80 21.70 14,506,954 305,696,459 21.072 20.78 20.78 20.83 20.53 21.42 14,697,124 20.800 -3.00%
2025-02-04 0 21.70 21.65 21.70 20.60 21.70 12,420,137 264,824,840 21.322 21.42 21.37 21.42 20.33 21.42 12,582,951 21.046 6.37%
2025-02-03 0 20.40 20.40 20.45 19.82 20.95 13,832,918 279,132,675 20.179 20.14 20.14 20.19 19.56 20.68 14,014,252 19.918 -3.32%
2025-01-28 0 21.10 21.05 21.10 20.55 21.25 2,786,125 58,426,993 20.971 20.83 20.78 20.83 20.28 20.98 2,822,648 20.699 -0.94%
2025-01-27 0 21.30 21.25 21.30 21.15 21.60 9,774,245 208,479,533 21.330 21.02 20.98 21.02 20.88 21.32 9,902,374 21.053 -0.70%
2025-01-24 0 21.45 21.40 21.45 21.15 21.75 17,214,178 370,053,128 21.497 21.17 21.12 21.17 20.88 21.47 17,439,836 21.219 1.18%
2025-01-23 0 21.20 21.15 21.20 21.00 22.30 22,171,127 479,844,249 21.643 20.93 20.88 20.93 20.73 22.01 22,461,765 21.363 1.44%
2025-01-22 0 20.90 20.80 20.90 20.65 21.50 11,186,164 234,131,082 20.930 20.63 20.53 20.63 20.38 21.22 11,332,802 20.660 -2.11%
2025-01-21 0 21.35 21.35 21.40 21.15 21.60 10,121,500 216,369,459 21.377 21.07 21.07 21.12 20.88 21.32 10,254,181 21.101 0.95%
2025-01-20 0 21.15 21.10 21.15 20.95 21.65 22,752,500 483,690,167 21.259 20.88 20.83 20.88 20.68 21.37 23,050,759 20.984 1.20%
2025-01-17 0 20.90 20.85 20.90 20.60 21.05 12,561,500 262,050,497 20.861 20.63 20.58 20.63 20.33 20.78 12,726,167 20.591 0.48%
2025-01-16 0 20.80 20.70 20.80 20.50 21.25 16,919,900 352,812,655 20.852 20.53 20.43 20.53 20.23 20.98 17,141,701 20.582 0.48%
2025-01-15 0 20.70 20.65 20.70 20.35 20.75 13,099,483 269,676,393 20.587 20.43 20.38 20.43 20.09 20.48 13,271,202 20.320 0.49%
2025-01-14 0 20.60 20.55 20.60 19.26 20.80 29,263,154 591,944,218 20.228 20.33 20.28 20.33 19.01 20.53 29,646,761 19.967 5.97%
2025-01-13 0 19.44 19.42 19.44 18.76 19.44 13,341,833 255,265,776 19.133 19.19 19.17 19.19 18.52 19.19 13,516,729 18.885 1.25%
2025-01-10 0 19.20 19.18 19.20 19.16 19.80 11,470,530 222,138,673 19.366 18.95 18.93 18.95 18.91 19.54 11,620,896 19.115 -1.64%
2025-01-09 0 19.52 19.50 19.52 19.36 19.84 5,151,221 100,733,153 19.555 19.27 19.25 19.27 19.11 19.58 5,218,748 19.302 0.10%
2025-01-08 0 19.50 19.50 19.52 19.30 19.88 18,808,473 366,621,702 19.492 19.25 19.25 19.27 19.05 19.62 19,055,031 19.240 -1.71%
2025-01-07 0 19.84 19.82 19.84 19.38 20.10 28,293,306 559,616,707 19.779 19.58 19.56 19.58 19.13 19.84 28,664,199 19.523 -1.29%
2025-01-06 0 20.10 20.05 20.10 19.56 20.10 15,108,562 299,549,753 19.827 19.84 19.79 19.84 19.31 19.84 15,306,618 19.570 2.34%
2025-01-03 0 19.64 19.64 19.66 19.42 20.15 19,816,050 390,014,990 19.682 19.39 19.39 19.41 19.17 19.89 20,075,816 19.427 -0.81%
2025-01-02 0 19.80 19.78 19.80 19.52 21.20 38,654,827 774,776,259 20.044 19.54 19.52 19.54 19.27 20.93 39,161,548 19.784 -7.26%
2024-12-31 0 21.35 21.30 21.35 21.15 21.85 7,995,402 171,230,416 21.416 21.07 21.02 21.07 20.88 21.57 8,100,213 21.139 -1.61%
2024-12-30 0 21.70 21.70 21.75 21.50 21.85 6,957,023 150,962,631 21.699 21.42 21.42 21.47 21.22 21.57 7,048,222 21.419 0.00%
2024-12-27 0 21.70 21.65 21.70 21.20 22.05 15,415,275 333,045,958 21.605 21.42 21.37 21.42 20.93 21.76 15,617,352 21.325 0.70%
2024-12-24 0 21.55 21.55 21.60 21.40 21.90 6,427,597 139,488,300 21.702 21.27 21.27 21.32 21.12 21.62 6,511,855 21.421 0.70%
2024-12-23 0 21.40 21.40 21.45 21.30 21.70 8,445,240 181,111,000 21.445 21.12 21.12 21.17 21.02 21.42 8,555,947 21.168 -0.47%
2024-12-20 0 21.50 21.50 21.60 21.40 21.90 12,373,704 267,679,494 21.633 21.22 21.22 21.32 21.12 21.62 12,535,909 21.353 -0.69%
2024-12-19 0 21.65 21.60 21.65 21.20 21.85 9,917,145 214,258,792 21.605 21.37 21.32 21.37 20.93 21.57 10,047,147 21.325 -0.23%
2024-12-18 0 21.70 21.65 21.70 21.55 21.90 8,366,548 181,516,651 21.696 21.42 21.37 21.42 21.27 21.62 8,476,224 21.415 0.93%
2024-12-17 0 21.50 21.50 21.55 21.40 22.00 14,685,417 317,315,485 21.608 21.22 21.22 21.27 21.12 21.72 14,877,926 21.328 -0.69%
2024-12-16 0 21.65 21.60 21.65 21.50 22.25 13,366,481 290,545,181 21.737 21.37 21.32 21.37 21.22 21.96 13,541,700 21.456 -2.48%
2024-12-13 0 22.20 22.15 22.20 21.95 23.10 24,947,704 556,967,713 22.325 21.91 21.86 21.91 21.67 22.80 25,274,740 22.037 -4.52%
2024-12-12 0 23.25 23.20 23.25 22.70 24.15 26,862,047 629,912,232 23.450 22.95 22.90 22.95 22.41 23.84 27,214,178 23.146 1.53%
2024-12-11 0 22.90 22.80 22.90 22.70 23.45 13,542,278 311,527,837 23.004 22.60 22.50 22.60 22.41 23.15 13,719,802 22.706 -0.65%
2024-12-10 0 23.05 23.00 23.05 22.85 25.85 58,732,251 1,420,707,695 24.190 22.75 22.70 22.75 22.55 25.52 59,502,164 23.877 -5.92%
2024-12-09 0 24.50 24.45 24.50 22.10 24.65 33,909,285 793,956,864 23.414 24.18 24.13 24.18 21.81 24.33 34,353,797 23.111 7.93%
2024-12-06 0 22.70 22.65 22.70 21.90 22.90 16,758,486 378,741,707 22.600 22.41 22.36 22.41 21.62 22.60 16,978,171 22.308 1.79%
2024-12-05 0 22.30 22.20 22.30 21.90 22.45 12,192,695 270,244,555 22.165 22.01 21.91 22.01 21.62 22.16 12,352,527 21.878 1.59%
2024-12-04 0 21.95 21.95 22.05 21.90 22.40 14,021,119 309,752,322 22.092 21.67 21.67 21.76 21.62 22.11 14,204,920 21.806 -1.57%
2024-12-03 0 22.30 22.20 22.30 22.00 22.60 13,328,358 296,714,970 22.262 22.01 21.91 22.01 21.72 22.31 13,503,078 21.974 -0.22%
2024-12-02 0 22.35 22.30 22.35 21.85 22.70 13,864,330 309,854,718 22.349 22.06 22.01 22.06 21.57 22.41 14,046,076 22.060 1.36%
2024-11-29 0 22.05 22.05 22.10 21.10 23.15 37,562,334 837,171,784 22.288 21.76 21.76 21.81 20.83 22.85 38,054,733 21.999 2.80%
2024-11-28 0 21.45 21.40 21.45 21.25 21.85 9,592,455 206,178,478 21.494 21.17 21.12 21.17 20.98 21.57 9,718,201 21.216 -1.38%
2024-11-27 0 21.75 21.75 21.80 20.40 22.05 18,825,560 400,622,488 21.281 21.47 21.47 21.52 20.14 21.76 19,072,342 21.005 3.08%
2024-11-26 0 21.10 21.05 21.10 20.95 21.65 14,757,686 312,386,197 21.168 20.83 20.78 20.83 20.68 21.37 14,951,142 20.894 0.48%
2024-11-25 0 21.00 20.95 21.00 20.65 21.70 32,242,675 678,417,843 21.041 20.73 20.68 20.73 20.38 21.42 32,665,340 20.769 -2.55%
2024-11-22 0 21.55 21.55 21.60 21.15 22.95 30,037,741 652,720,305 21.730 21.27 21.27 21.32 20.88 22.65 30,431,502 21.449 -5.27%
2024-11-21 0 22.75 22.70 22.75 22.55 23.45 13,922,043 318,070,529 22.847 22.46 22.41 22.46 22.26 23.15 14,104,545 22.551 0.00%
2024-11-20 0 22.75 22.70 22.75 22.10 23.15 19,039,924 433,286,922 22.757 22.46 22.41 22.46 21.81 22.85 19,289,516 22.462 1.34%
2024-11-19 0 22.45 22.45 22.50 21.95 22.60 16,551,800 368,921,136 22.289 22.16 22.16 22.21 21.67 22.31 16,768,775 22.000 1.58%
2024-11-18 0 22.10 22.10 22.15 21.65 22.60 19,893,992 440,460,889 22.140 21.81 21.81 21.86 21.37 22.31 20,154,780 21.854 0.45%
2024-11-15 0 22.00 21.95 22.00 21.70 23.35 35,536,688 794,997,543 22.371 21.72 21.67 21.72 21.42 23.05 36,002,533 22.082 -4.56%
2024-11-14 0 23.05 23.00 23.05 22.70 24.05 24,735,777 576,650,183 23.312 22.75 22.70 22.75 22.41 23.74 25,060,035 23.011 -2.95%
2024-11-13 0 23.75 23.70 23.75 22.80 23.90 31,949,198 746,294,287 23.359 23.44 23.39 23.44 22.50 23.59 32,368,016 23.057 0.42%
2024-11-12 0 23.65 23.65 23.70 23.20 24.95 46,895,737 1,120,860,412 23.901 23.34 23.34 23.39 22.90 24.63 47,510,487 23.592 -2.87%
2024-11-11 0 24.35 24.25 24.35 23.60 24.70 70,073,477 1,691,044,907 24.133 24.03 23.94 24.03 23.29 24.38 70,992,060 23.820 -3.56%
2024-11-08 0 25.25 25.20 25.25 24.75 27.85 136,879,804 3,543,946,497 25.891 24.92 24.87 24.92 24.43 27.49 138,674,142 25.556 -5.78%
2024-11-07 0 26.80 26.80 26.85 22.40 27.50 147,549,796 3,715,036,347 25.178 26.45 26.45 26.50 22.11 27.14 149,484,005 24.852 14.53%
2024-11-06 0 23.40 23.30 23.40 22.80 25.40 83,052,125 1,994,517,170 24.015 23.10 23.00 23.10 22.50 25.07 84,140,844 23.705 -1.89%
2024-11-05 0 23.85 23.80 23.85 22.10 23.85 67,757,707 1,579,882,474 23.317 23.54 23.49 23.54 21.81 23.54 68,645,933 23.015 6.47%
2024-11-04 0 22.40 22.35 22.40 21.35 22.55 33,549,501 741,666,468 22.107 22.11 22.06 22.11 21.07 22.26 33,989,297 21.821 5.41%
2024-11-01 0 21.25 21.25 21.30 21.05 21.95 23,510,001 505,097,154 21.484 20.98 20.98 21.02 20.78 21.67 23,818,190 21.206 -1.39%
2024-10-31 0 21.55 21.50 21.55 20.30 22.05 46,554,770 996,572,914 21.407 21.27 21.22 21.27 20.04 21.76 47,165,050 21.129 5.90%
2024-10-30 0 20.35 20.30 20.35 20.15 21.00 23,387,484 480,252,989 20.535 20.09 20.04 20.09 19.89 20.73 23,694,067 20.269 -0.97%
2024-10-29 0 20.55 20.50 20.55 20.35 21.15 20,044,783 414,713,755 20.689 20.28 20.23 20.28 20.09 20.88 20,307,547 20.422 0.79%
2024-10-28 0 20.65 20.65 20.70 20.45 21.05 16,566,000 342,223,324 20.658 20.12 20.12 20.17 19.93 20.51 16,998,803 20.132 -0.24%
2024-10-25 0 20.70 20.65 20.70 20.10 21.25 25,212,800 520,140,305 20.630 20.17 20.12 20.17 19.59 20.71 25,871,510 20.105 2.22%
2024-10-24 0 20.25 20.20 20.25 20.10 21.05 25,835,930 528,426,690 20.453 19.73 19.69 19.73 19.59 20.51 26,510,920 19.932 -3.57%
2024-10-23 0 21.00 21.00 21.05 20.50 21.65 31,407,826 664,699,186 21.164 20.47 20.47 20.51 19.98 21.10 32,228,387 20.625 1.45%
2024-10-22 0 20.70 20.65 20.70 20.45 21.40 30,460,885 636,213,724 20.886 20.17 20.12 20.17 19.93 20.86 31,256,706 20.354 -0.48%
2024-10-21 0 20.80 20.80 20.90 20.30 21.60 43,395,284 904,897,588 20.852 20.27 20.27 20.37 19.78 21.05 44,529,029 20.322 -2.12%
2024-10-18 0 21.25 21.15 21.25 18.76 22.15 107,494,103 2,217,310,255 20.627 20.71 20.61 20.71 18.28 21.59 110,302,494 20.102 13.64%
2024-10-17 0 18.70 18.70 18.72 18.52 20.50 52,348,776 1,016,462,127 19.417 18.22 18.22 18.24 18.05 19.98 53,716,440 18.923 -4.59%
2024-10-16 0 19.60 19.58 19.60 19.18 20.65 50,679,947 1,006,509,349 19.860 19.10 19.08 19.10 18.69 20.12 52,004,011 19.354 -0.31%
2024-10-15 0 19.66 19.66 19.68 19.40 20.85 67,323,111 1,357,622,899 20.166 19.16 19.16 19.18 18.91 20.32 69,081,995 19.652 -2.67%
2024-10-14 0 20.20 20.20 20.25 19.00 21.20 93,372,276 1,848,427,275 19.796 19.69 19.69 19.73 18.52 20.66 95,811,720 19.292 -3.81%
2024-10-10 0 21.00 20.95 21.00 20.45 23.45 133,718,225 2,860,096,289 21.389 20.47 20.42 20.47 19.93 22.85 137,211,747 20.844 -6.04%
2024-10-09 0 22.35 22.35 22.40 21.15 24.85 246,210,441 5,622,556,157 22.836 21.78 21.78 21.83 20.61 24.22 252,642,935 22.255 -5.10%
2024-10-08 0 23.55 23.50 23.55 21.40 29.60 291,471,627 7,302,853,597 25.055 22.95 22.90 22.95 20.86 28.85 299,086,615 24.417 -23.54%
2024-10-07 0 30.80 30.80 30.85 28.00 30.80 123,448,532 3,645,973,542 29.534 30.02 30.02 30.06 27.29 30.02 126,673,748 28.782 10.59%
2024-10-04 0 27.85 27.85 27.90 26.55 29.60 105,366,954 2,964,123,883 28.131 27.14 27.14 27.19 25.87 28.85 108,119,771 27.415 6.10%
2024-10-03 0 26.25 26.20 26.25 23.80 30.10 153,898,527 4,035,894,796 26.224 25.58 25.53 25.58 23.19 29.33 157,919,280 25.557 -8.38%
2024-10-02 0 28.65 28.60 28.65 20.55 28.70 123,444,048 3,181,009,651 25.769 27.92 27.87 27.92 20.03 27.97 126,669,147 25.113 39.42%
2024-09-30 0 20.55 20.45 20.55 18.12 20.75 172,228,242 3,389,086,396 19.678 20.03 19.93 20.03 17.66 20.22 176,727,877 19.177 21.17%
2024-09-27 0 16.96 16.84 16.96 15.00 17.00 110,856,920 1,787,310,427 16.123 16.53 16.41 16.53 14.62 16.57 113,753,168 15.712 14.59%
2024-09-26 0 14.80 14.80 14.82 13.50 14.84 58,929,538 840,113,120 14.256 14.42 14.42 14.44 13.16 14.46 60,469,131 13.893 8.35%
2024-09-25 0 13.66 13.64 13.66 13.56 14.52 58,614,924 818,237,634 13.960 13.31 13.29 13.31 13.21 14.15 60,146,298 13.604 2.25%
2024-09-24 0 13.36 13.36 13.38 12.30 13.40 47,260,797 615,579,039 13.025 13.02 13.02 13.04 11.99 13.06 48,495,533 12.694 10.41%
2024-09-23 0 12.10 12.08 12.10 11.94 12.26 15,282,646 185,824,207 12.159 11.79 11.77 11.79 11.64 11.95 15,681,920 11.850 0.83%
2024-09-20 0 12.00 12.00 12.02 11.88 12.04 10,508,912 125,820,390 11.973 11.69 11.69 11.71 11.58 11.73 10,783,468 11.668 0.00%
2024-09-19 0 12.00 11.98 12.00 11.62 12.10 14,461,973 172,450,873 11.924 11.69 11.67 11.69 11.32 11.79 14,839,807 11.621 3.63%
2024-09-17 0 11.58 11.56 11.58 11.52 11.66 1,278,200 14,801,017 11.580 11.29 11.27 11.29 11.23 11.36 1,311,594 11.285 -0.34%
2024-09-16 0 11.62 11.60 11.62 11.54 11.82 1,974,600 22,918,422 11.607 11.32 11.30 11.32 11.25 11.52 2,026,188 11.311 -1.86%
2024-09-13 0 11.84 11.82 11.84 11.66 11.96 10,480,333 124,188,255 11.850 11.54 11.52 11.54 11.36 11.66 10,754,142 11.548 1.20%
2024-09-12 0 11.70 11.68 11.70 11.42 11.76 9,979,761 116,065,538 11.630 11.40 11.38 11.40 11.13 11.46 10,240,492 11.334 1.74%
2024-09-11 0 11.50 11.48 11.50 11.36 11.54 8,856,315 101,445,048 11.455 11.21 11.19 11.21 11.07 11.25 9,087,695 11.163 0.17%
2024-09-10 0 11.48 11.48 11.50 11.36 11.76 15,376,016 176,921,451 11.506 11.19 11.19 11.21 11.07 11.46 15,777,730 11.213 -2.38%
2024-09-09 0 11.76 11.76 11.78 11.46 11.82 17,707,877 207,417,782 11.713 11.46 11.46 11.48 11.17 11.52 18,170,513 11.415 1.03%
2024-09-05 0 11.64 11.64 11.66 11.48 11.72 6,882,573 79,825,938 11.598 11.34 11.34 11.36 11.19 11.42 7,062,387 11.303 0.17%
2024-09-04 0 11.62 11.60 11.62 11.38 11.72 10,666,900 123,483,768 11.576 11.32 11.30 11.32 11.09 11.42 10,945,583 11.282 0.87%
2024-09-03 0 11.52 11.52 11.54 11.46 11.66 4,138,242 47,751,964 11.539 11.23 11.23 11.25 11.17 11.36 4,246,358 11.245 -0.35%
2024-09-02 0 11.56 11.56 11.58 11.42 11.78 10,983,564 127,077,739 11.570 11.27 11.27 11.29 11.13 11.48 11,270,521 11.275 -1.87%
2024-08-30 0 11.78 11.78 11.80 11.40 12.06 29,956,017 355,240,585 11.859 11.48 11.48 11.50 11.11 11.75 30,738,648 11.557 2.61%
2024-08-29 0 11.48 11.48 11.50 11.12 11.60 17,963,057 206,126,698 11.475 11.19 11.19 11.21 10.84 11.30 18,432,360 11.183 2.68%
2024-08-28 0 11.18 11.16 11.18 11.06 11.24 8,200,748 91,544,664 11.163 10.90 10.88 10.90 10.78 10.95 8,415,001 10.879 0.18%
2024-08-27 0 11.16 11.14 11.16 10.96 11.22 8,364,081 92,535,319 11.063 10.88 10.86 10.88 10.68 10.93 8,582,601 10.782 1.27%
2024-08-26 0 11.02 11.02 11.04 10.90 11.24 14,025,266 154,606,609 11.023 10.74 10.74 10.76 10.62 10.95 14,391,690 10.743 -1.96%
2024-08-23 0 11.24 11.22 11.24 11.00 11.26 8,719,031 97,446,158 11.176 10.95 10.93 10.95 10.72 10.97 8,946,824 10.892 0.90%
2024-08-22 0 11.14 11.12 11.14 10.92 11.20 7,302,650 80,786,221 11.063 10.86 10.84 10.86 10.64 10.91 7,493,439 10.781 0.00%
2024-08-21 0 11.14 11.14 11.16 10.98 11.14 5,911,724 65,377,720 11.059 10.86 10.86 10.88 10.70 10.86 6,066,174 10.777 -0.18%
2024-08-20 0 11.16 11.14 11.16 11.10 11.36 9,349,636 104,249,312 11.150 10.88 10.86 10.88 10.82 11.07 9,593,905 10.866 -0.89%
2024-08-19 0 11.26 11.26 11.28 11.24 11.46 8,154,573 92,302,730 11.319 10.97 10.97 10.99 10.95 11.17 8,367,619 11.031 -0.88%
2024-08-16 0 11.36 11.34 11.36 11.28 11.50 5,447,300 61,899,069 11.363 11.07 11.05 11.07 10.99 11.21 5,589,616 11.074 -0.53%
2024-08-15 0 11.42 11.38 11.42 11.12 11.54 11,038,134 126,094,250 11.424 11.13 11.09 11.13 10.84 11.25 11,326,516 11.133 1.96%
2024-08-14 0 11.20 11.18 11.20 11.16 11.42 4,641,578 52,148,707 11.235 10.91 10.90 10.91 10.88 11.13 4,762,844 10.949 -1.23%
2024-08-13 0 11.34 11.34 11.36 11.16 11.40 8,141,586 91,918,155 11.290 11.05 11.05 11.07 10.88 11.11 8,354,293 11.003 -0.18%
2024-08-12 0 11.36 11.36 11.38 11.28 11.44 5,683,720 64,473,456 11.344 11.07 11.07 11.09 10.99 11.15 5,832,213 11.055 -1.05%
2024-08-09 0 11.48 11.46 11.48 11.44 11.68 4,050,200 46,809,728 11.557 11.19 11.17 11.19 11.15 11.38 4,156,016 11.263 -0.17%
2024-08-08 0 11.50 11.48 11.50 11.36 11.70 6,421,036 74,113,639 11.542 11.21 11.19 11.21 11.07 11.40 6,588,792 11.248 0.52%
2024-08-07 0 11.44 11.42 11.44 11.32 11.52 7,512,300 85,708,917 11.409 11.15 11.13 11.15 11.03 11.23 7,708,566 11.119 1.06%
2024-08-06 0 11.32 11.30 11.32 11.20 11.68 11,766,178 133,688,566 11.362 11.03 11.01 11.03 10.91 11.38 12,073,581 11.073 -1.91%
2024-08-05 0 11.54 11.54 11.56 11.34 11.86 11,544,946 134,050,622 11.611 11.25 11.25 11.27 11.05 11.56 11,846,569 11.316 1.05%
2024-08-02 0 11.42 11.40 11.42 11.30 11.68 10,146,654 115,859,508 11.419 11.13 11.11 11.13 11.01 11.38 10,411,745 11.128 -3.22%
2024-08-01 0 11.80 11.78 11.80 11.50 11.92 10,120,147 119,307,501 11.789 11.50 11.48 11.50 11.21 11.62 10,384,546 11.489 0.34%
2024-07-31 0 11.76 11.76 11.78 10.94 11.88 28,313,140 328,836,778 11.614 11.46 11.46 11.48 10.66 11.58 29,052,849 11.319 7.30%
2024-07-30 0 10.96 10.96 10.98 10.88 11.26 11,576,210 127,514,529 11.015 10.68 10.68 10.70 10.60 10.97 11,878,650 10.735 -1.97%
2024-07-29 0 11.18 11.18 11.20 11.18 11.42 6,518,989 73,568,718 11.285 10.90 10.90 10.91 10.90 11.13 6,689,304 10.998 -1.24%
2024-07-26 0 11.32 11.32 11.34 11.14 11.52 7,268,320 82,522,677 11.354 11.03 11.03 11.05 10.86 11.23 7,458,212 11.065 1.62%
2024-07-25 0 11.14 11.12 11.14 11.08 11.42 12,096,649 135,773,328 11.224 10.86 10.84 10.86 10.80 11.13 12,412,686 10.938 -1.42%
2024-07-24 0 11.30 11.28 11.30 11.24 11.54 8,153,498 92,588,930 11.356 11.01 10.99 11.01 10.95 11.25 8,366,516 11.067 -0.88%
2024-07-23 0 11.40 11.40 11.42 11.38 11.92 17,229,538 199,194,929 11.561 11.11 11.11 11.13 11.09 11.62 17,679,677 11.267 -4.36%
2024-07-22 0 11.92 11.90 11.92 11.76 12.22 34,462,059 412,052,051 11.957 11.62 11.60 11.62 11.46 11.91 35,362,415 11.652 2.94%
2024-07-19 0 11.58 11.58 11.60 11.28 11.74 16,680,745 192,341,390 11.531 11.29 11.29 11.30 10.99 11.44 17,116,546 11.237 1.76%
2024-07-18 0 11.38 11.36 11.38 11.28 11.50 7,269,322 82,984,152 11.416 11.09 11.07 11.09 10.99 11.21 7,459,240 11.125 0.53%
2024-07-17 0 11.32 11.32 11.34 11.26 11.42 9,295,183 105,629,788 11.364 11.03 11.03 11.05 10.97 11.13 9,538,029 11.075 0.53%
2024-07-16 0 11.26 11.24 11.26 11.20 11.48 8,723,992 98,894,859 11.336 10.97 10.95 10.97 10.91 11.19 8,951,915 11.047 -0.18%
2024-07-15 0 11.28 11.28 11.30 11.16 11.34 7,750,486 87,326,085 11.267 10.99 10.99 11.01 10.88 11.05 7,952,975 10.980 0.36%
2024-07-12 0 11.24 11.22 11.24 11.14 11.34 6,094,622 68,531,158 11.245 10.95 10.93 10.95 10.86 11.05 6,253,850 10.958 0.54%
2024-07-11 0 11.18 11.18 11.20 11.06 11.22 6,950,713 77,490,388 11.149 10.90 10.90 10.91 10.78 10.93 7,132,307 10.865 1.64%
2024-07-10 0 11.00 11.00 11.02 10.96 11.34 11,846,167 131,509,339 11.101 10.72 10.72 10.74 10.68 11.05 12,155,660 10.819 0.36%
2024-07-09 0 10.96 10.94 10.96 10.66 11.02 9,362,115 101,924,697 10.887 10.68 10.66 10.68 10.39 10.74 9,606,710 10.610 1.86%
2024-07-08 0 10.76 10.74 10.76 10.66 10.96 9,061,423 97,367,892 10.745 10.49 10.47 10.49 10.39 10.68 9,298,162 10.472 -1.10%
2024-07-05 0 10.88 10.88 10.90 10.86 11.14 10,186,542 111,293,527 10.926 10.60 10.60 10.62 10.58 10.86 10,452,676 10.647 -2.51%
2024-07-04 0 11.16 11.14 11.16 11.12 11.30 5,396,060 60,246,015 11.165 10.88 10.86 10.88 10.84 11.01 5,537,037 10.881 -0.53%
2024-07-03 0 11.22 11.22 11.24 11.00 11.28 6,265,258 70,073,814 11.185 10.93 10.93 10.95 10.72 10.99 6,428,944 10.900 2.94%
2024-07-02 0 11.42 11.40 11.42 11.32 11.84 11,404,600 131,473,970 11.528 10.62 10.60 10.62 10.53 11.01 12,261,575 10.722 -0.70%
2024-06-28 0 11.50 11.48 11.50 11.42 11.72 13,702,271 157,973,673 11.529 10.70 10.68 10.70 10.62 10.90 14,731,900 10.723 -0.86%
2024-06-27 0 11.60 11.60 11.62 11.60 11.82 10,216,000 119,279,100 11.676 10.79 10.79 10.81 10.79 10.99 10,983,660 10.860 -1.86%
2024-06-26 0 11.82 11.80 11.82 11.68 11.90 7,766,175 91,711,387 11.809 10.99 10.98 10.99 10.86 11.07 8,349,748 10.984 0.17%
2024-06-25 0 11.80 11.78 11.80 11.70 12.04 6,715,519 79,587,490 11.851 10.98 10.96 10.98 10.88 11.20 7,220,143 11.023 -0.84%
2024-06-24 0 11.90 11.88 11.90 11.70 11.92 8,085,693 95,657,034 11.830 11.07 11.05 11.07 10.88 11.09 8,693,276 11.004 0.34%
2024-06-21 0 11.86 11.86 11.88 11.64 12.06 13,426,450 158,910,460 11.836 11.03 11.03 11.05 10.83 11.22 14,435,353 11.008 -1.17%
2024-06-20 0 12.00 11.98 12.00 11.94 12.24 8,247,979 99,375,448 12.049 11.16 11.14 11.16 11.11 11.38 8,867,756 11.206 -1.64%
2024-06-19 0 12.20 12.20 12.22 12.06 12.24 8,854,839 107,614,655 12.153 11.35 11.35 11.37 11.22 11.38 9,520,217 11.304 0.33%
2024-06-18 0 12.16 12.14 12.16 12.06 12.30 7,507,818 91,509,852 12.189 11.31 11.29 11.31 11.22 11.44 8,071,977 11.337 0.50%
2024-06-17 0 12.10 12.06 12.10 12.02 12.20 4,729,255 57,233,445 12.102 11.25 11.22 11.25 11.18 11.35 5,084,625 11.256 -0.66%
2024-06-14 0 12.18 12.16 12.18 11.98 12.46 16,593,197 202,769,686 12.220 11.33 11.31 11.33 11.14 11.59 17,840,058 11.366 1.00%
2024-06-13 0 12.06 12.06 12.08 12.00 12.18 4,405,258 53,194,355 12.075 11.22 11.22 11.24 11.16 11.33 4,736,282 11.231 0.33%
2024-06-12 0 12.02 12.00 12.02 11.94 12.26 10,081,053 121,220,846 12.025 11.18 11.16 11.18 11.11 11.40 10,838,573 11.184 -0.99%
2024-06-11 0 12.14 12.14 12.16 12.12 12.44 10,947,603 133,613,194 12.205 11.29 11.29 11.31 11.27 11.57 11,770,238 11.352 -2.88%
2024-06-07 0 12.50 12.50 12.52 12.42 12.64 4,870,394 61,025,888 12.530 11.63 11.63 11.64 11.55 11.76 5,236,370 11.654 0.16%
2024-06-06 0 12.48 12.48 12.50 12.40 12.78 7,156,500 89,640,206 12.526 11.61 11.61 11.63 11.53 11.89 7,694,260 11.650 -0.48%
2024-06-05 0 12.54 12.54 12.56 12.42 12.72 10,744,757 135,365,218 12.598 11.66 11.66 11.68 11.55 11.83 11,552,149 11.718 1.13%
2024-06-04 0 12.40 12.38 12.40 12.20 12.54 12,212,211 151,301,150 12.389 11.53 11.51 11.53 11.35 11.66 13,129,872 11.523 1.64%
2024-06-03 0 12.20 12.16 12.20 12.14 12.34 10,066,631 122,999,308 12.219 11.35 11.31 11.35 11.29 11.48 10,823,067 11.365 0.49%
2024-05-31 0 12.14 12.14 12.16 12.14 12.62 28,762,529 352,585,590 12.259 11.29 11.29 11.31 11.29 11.74 30,923,829 11.402 -0.65%
2024-05-30 0 12.22 12.22 12.30 12.16 12.46 11,336,282 139,235,801 12.282 11.37 11.37 11.44 11.31 11.59 12,188,123 11.424 -1.45%
2024-05-29 0 12.40 12.40 12.42 12.32 12.72 9,694,360 120,706,599 12.451 11.53 11.53 11.55 11.46 11.83 10,422,822 11.581 -1.27%
2024-05-28 0 12.56 12.56 12.58 12.56 12.96 9,489,098 120,266,678 12.674 11.68 11.68 11.70 11.68 12.05 10,202,136 11.788 -1.10%
2024-05-27 0 12.70 12.68 12.70 12.28 12.70 9,053,362 113,449,001 12.531 11.81 11.79 11.81 11.42 11.81 9,733,658 11.655 1.60%
2024-05-24 0 12.50 12.48 12.50 12.36 12.86 14,220,718 178,053,526 12.521 11.63 11.61 11.63 11.50 11.96 15,289,304 11.646 -2.34%
2024-05-23 0 12.80 12.78 12.80 12.74 13.30 16,187,500 208,834,788 12.901 11.91 11.89 11.91 11.85 12.37 17,403,876 11.999 -4.19%
2024-05-22 0 13.36 13.32 13.36 13.16 13.54 6,565,410 87,732,381 13.363 12.43 12.39 12.43 12.24 12.59 7,058,754 12.429 0.75%
2024-05-21 0 13.26 13.24 13.26 13.16 13.76 16,813,919 224,653,984 13.361 12.33 12.31 12.33 12.24 12.80 18,077,366 12.427 -3.63%
2024-05-20 0 13.76 13.72 13.76 13.66 14.18 20,565,193 285,440,841 13.880 12.80 12.76 12.80 12.71 13.19 22,110,522 12.910 -0.15%
2024-05-17 0 13.78 13.76 13.78 13.40 13.96 22,372,531 306,006,129 13.678 12.82 12.80 12.82 12.46 12.98 24,053,668 12.722 3.45%
2024-05-16 0 13.32 13.30 13.32 12.92 13.40 13,765,344 182,277,532 13.242 12.39 12.37 12.39 12.02 12.46 14,799,712 12.316 1.52%
2024-05-14 0 13.12 13.10 13.12 12.98 13.54 16,199,316 213,065,533 13.153 12.20 12.18 12.20 12.07 12.59 17,416,580 12.233 -1.94%
2024-05-13 0 13.38 13.32 13.38 12.86 13.48 15,719,031 208,052,329 13.236 12.44 12.39 12.44 11.96 12.54 16,900,205 12.311 2.45%
2024-05-10 0 13.06 13.04 13.06 12.58 13.08 20,148,355 260,490,145 12.929 12.15 12.13 12.15 11.70 12.17 21,662,361 12.025 4.65%
2024-05-09 0 12.48 12.48 12.50 12.32 12.68 11,712,413 146,726,432 12.527 11.61 11.61 11.63 11.46 11.79 12,592,518 11.652 1.46%
2024-05-08 0 12.30 12.28 12.30 12.20 12.82 15,277,500 190,037,875 12.439 11.44 11.42 11.44 11.35 11.92 16,425,496 11.570 -3.91%
2024-05-07 0 12.80 12.78 12.80 12.70 12.96 9,096,495 116,230,518 12.778 11.91 11.89 11.91 11.81 12.05 9,780,032 11.884 -0.31%
2024-05-06 0 12.84 12.84 12.86 12.72 13.14 14,330,606 184,592,372 12.881 11.94 11.94 11.96 11.83 12.22 15,407,450 11.981 0.31%
2024-05-03 0 12.80 12.78 12.80 12.72 13.12 7,440,966 95,618,785 12.850 11.91 11.89 11.91 11.83 12.20 8,000,102 11.952 1.11%
2024-05-02 0 12.66 12.66 12.68 12.20 12.70 7,543,209 94,912,896 12.583 11.78 11.78 11.79 11.35 11.81 8,110,028 11.703 0.80%
2024-04-30 0 12.56 12.54 12.56 12.38 12.70 14,629,415 183,339,996 12.532 11.68 11.66 11.68 11.51 11.81 15,728,712 11.656 0.48%
2024-04-29 0 12.50 12.50 12.52 12.24 12.84 22,188,525 278,412,956 12.548 11.63 11.63 11.64 11.38 11.94 23,855,835 11.671 1.46%
2024-04-26 0 12.32 12.32 12.34 11.86 12.44 30,361,795 370,401,070 12.200 11.46 11.46 11.48 11.03 11.57 32,643,269 11.347 6.76%
2024-04-25 0 11.54 11.52 11.54 11.46 11.98 17,341,339 202,687,460 11.688 10.73 10.71 10.73 10.66 11.14 18,644,418 10.871 -0.35%
2024-04-24 0 11.58 11.58 11.60 11.02 11.62 17,143,959 195,665,108 11.413 10.77 10.77 10.79 10.25 10.81 18,432,206 10.615 0.70%
2024-04-23 0 11.50 11.48 11.50 11.36 11.64 10,115,840 116,590,179 11.526 10.70 10.68 10.70 10.57 10.83 10,875,974 10.720 0.52%
2024-04-22 0 11.44 11.42 11.44 11.30 11.58 9,604,278 109,784,825 11.431 10.64 10.62 10.64 10.51 10.77 10,325,971 10.632 2.51%
2024-04-19 0 11.16 11.16 11.18 11.04 11.28 11,316,505 126,388,841 11.169 10.38 10.38 10.40 10.27 10.49 12,166,860 10.388 -0.18%
2024-04-18 0 11.18 11.18 11.20 11.06 11.40 19,268,117 216,285,856 11.225 10.40 10.40 10.42 10.29 10.60 20,715,979 10.441 1.08%
2024-04-17 0 11.06 11.04 11.06 10.90 11.10 17,034,965 187,519,743 11.008 10.29 10.27 10.29 10.14 10.32 18,315,022 10.239 1.10%
2024-04-16 0 10.94 10.92 10.94 10.86 11.42 29,896,132 331,245,539 11.080 10.18 10.16 10.18 10.10 10.62 32,142,614 10.305 -4.87%
2024-04-15 0 11.50 11.50 11.52 11.36 11.68 23,368,616 269,457,086 11.531 10.70 10.70 10.71 10.57 10.86 25,124,602 10.725 -2.54%
2024-04-12 0 11.80 11.80 11.82 11.70 12.20 16,062,737 189,831,860 11.818 10.98 10.98 10.99 10.88 11.35 17,269,738 10.992 -2.64%
2024-04-11 0 12.12 12.12 12.14 12.12 12.30 9,548,400 116,499,730 12.201 11.27 11.27 11.29 11.27 11.44 10,265,895 11.348 -1.62%
2024-04-10 0 12.32 12.32 12.34 12.24 12.62 10,597,776 131,010,565 12.362 11.46 11.46 11.48 11.38 11.74 11,394,124 11.498 -1.91%
2024-04-09 0 12.56 12.54 12.56 12.36 12.60 7,362,803 92,201,893 12.523 11.68 11.66 11.68 11.50 11.72 7,916,065 11.647 1.78%
2024-04-08 0 12.34 12.34 12.36 12.26 12.58 14,893,629 184,485,404 12.387 11.48 11.48 11.50 11.40 11.70 16,012,780 11.521 -1.12%
2024-04-05 0 12.48 12.46 12.48 12.14 12.90 10,385,547 128,935,481 12.415 11.61 11.59 11.61 11.29 12.00 11,165,947 11.547 -3.11%
2024-04-03 0 12.88 12.86 12.88 12.82 13.02 9,384,736 121,270,324 12.922 11.98 11.96 11.98 11.92 12.11 10,089,932 12.019 -0.62%
2024-04-02 0 12.96 12.96 12.98 12.90 13.16 10,017,080 130,221,482 13.000 12.05 12.05 12.07 12.00 12.24 10,769,793 12.091 0.47%
2024-03-28 0 12.90 12.90 12.92 12.90 13.16 16,275,241 211,588,725 13.001 12.00 12.00 12.02 12.00 12.24 17,498,210 12.092 -1.53%
2024-03-27 0 13.10 13.08 13.10 12.96 13.24 5,322,574 69,728,072 13.100 12.18 12.17 12.18 12.05 12.31 5,722,528 12.185 -1.06%
2024-03-26 0 13.24 13.22 13.24 13.04 13.28 7,999,946 105,606,089 13.201 12.31 12.30 12.31 12.13 12.35 8,601,085 12.278 0.46%
2024-03-25 0 13.18 13.18 13.20 13.10 13.72 15,869,567 211,402,118 13.321 12.26 12.26 12.28 12.18 12.76 17,062,053 12.390 -3.94%
2024-03-22 0 13.72 13.72 13.74 13.72 14.08 8,097,962 111,710,716 13.795 12.76 12.76 12.78 12.76 13.10 8,706,466 12.831 -3.11%
2024-03-21 0 14.16 14.14 14.16 14.04 14.32 6,696,697 94,856,028 14.165 13.17 13.15 13.17 13.06 13.32 7,199,906 13.175 0.85%
2024-03-20 0 14.04 14.02 14.04 14.00 14.18 6,500,926 91,454,588 14.068 13.06 13.04 13.06 13.02 13.19 6,989,425 13.085 -0.14%
2024-03-19 0 14.06 14.04 14.06 14.02 14.40 6,903,801 97,772,080 14.162 13.08 13.06 13.08 13.04 13.39 7,422,573 13.172 -1.95%
2024-03-18 0 14.34 14.34 14.36 14.02 14.52 9,084,215 130,295,843 14.343 13.34 13.34 13.36 13.04 13.51 9,766,829 13.341 2.72%
2024-03-15 0 13.96 13.96 14.00 13.70 14.24 54,104,718 754,257,550 13.941 12.98 12.98 13.02 12.74 13.24 58,170,304 12.966 -2.65%
2024-03-14 0 14.34 14.32 14.34 14.18 14.74 11,949,428 171,649,467 14.365 13.34 13.32 13.34 13.19 13.71 12,847,343 13.361 -2.32%
2024-03-13 0 14.68 14.68 14.70 14.60 15.00 8,202,844 120,913,438 14.740 13.65 13.65 13.67 13.58 13.95 8,819,230 13.710 -1.74%
2024-03-12 0 14.94 14.94 14.96 14.48 15.00 7,243,480 107,183,691 14.797 13.90 13.90 13.91 13.47 13.95 7,787,776 13.763 3.18%
2024-03-11 0 14.48 14.46 14.48 14.36 14.60 7,445,885 107,562,835 14.446 13.47 13.45 13.47 13.36 13.58 8,005,390 13.436 0.84%
2024-03-08 0 14.36 14.32 14.36 14.18 14.48 6,255,509 89,932,053 14.377 13.36 13.32 13.36 13.19 13.47 6,725,566 13.372 1.27%
2024-03-07 0 14.18 14.16 14.18 14.06 14.36 5,731,948 81,439,390 14.208 13.19 13.17 13.19 13.08 13.36 6,162,663 13.215 -1.25%
2024-03-06 0 14.36 14.32 14.36 14.10 14.52 4,264,616 61,034,604 14.312 13.36 13.32 13.36 13.11 13.51 4,585,072 13.312 1.70%
2024-03-05 0 14.12 14.10 14.12 14.08 14.42 5,779,623 81,993,727 14.187 13.13 13.11 13.13 13.10 13.41 6,213,921 13.195 -2.08%
2024-03-04 0 14.42 14.40 14.42 14.30 14.78 6,252,450 90,463,752 14.469 13.41 13.39 13.41 13.30 13.75 6,722,277 13.457 -2.30%
2024-03-01 0 14.76 14.74 14.76 14.40 14.76 6,728,200 98,681,223 14.667 13.73 13.71 13.73 13.39 13.73 7,233,777 13.642 1.65%
2024-02-29 0 14.52 14.50 14.52 14.32 14.66 20,156,750 292,650,674 14.519 13.51 13.49 13.51 13.32 13.64 21,671,387 13.504 -0.55%
2024-02-28 0 14.60 14.58 14.60 14.46 15.24 7,178,399 105,936,519 14.758 13.58 13.56 13.58 13.45 14.17 7,717,805 13.726 -3.44%
2024-02-27 0 15.12 15.10 15.12 14.62 15.14 10,556,731 157,060,710 14.878 14.06 14.04 14.06 13.60 14.08 11,349,995 13.838 0.80%
2024-02-26 0 15.00 15.00 15.02 14.74 15.32 15,271,394 227,800,997 14.917 13.95 13.95 13.97 13.71 14.25 16,418,931 13.874 -1.83%
2024-02-23 0 15.28 15.26 15.28 15.20 15.44 5,592,775 85,535,673 15.294 14.21 14.19 14.21 14.14 14.36 6,013,032 14.225 -0.13%
2024-02-22 0 15.30 15.30 15.32 14.94 15.32 7,144,844 108,436,044 15.177 14.23 14.23 14.25 13.90 14.25 7,681,728 14.116 1.46%
2024-02-21 0 15.08 15.06 15.08 14.84 15.50 9,539,317 144,809,614 15.180 14.03 14.01 14.03 13.80 14.42 10,256,129 14.119 0.27%
2024-02-20 0 15.04 15.02 15.04 14.66 15.14 5,278,023 79,000,622 14.968 13.99 13.97 13.99 13.64 14.08 5,674,629 13.922 1.90%
2024-02-19 0 14.76 14.74 14.76 14.56 14.88 6,640,419 97,918,065 14.746 13.73 13.71 13.73 13.54 13.84 7,139,399 13.715 0.27%
2024-02-16 0 14.72 14.70 14.72 14.00 14.72 6,811,963 99,522,320 14.610 13.69 13.67 13.69 13.02 13.69 7,323,834 13.589 3.37%
2024-02-15 0 14.24 14.24 14.26 13.98 14.44 5,374,893 76,219,227 14.181 13.24 13.24 13.26 13.00 13.43 5,778,778 13.190 -0.70%
2024-02-14 0 14.34 14.34 14.36 13.92 14.36 5,807,039 82,546,856 14.215 13.34 13.34 13.36 12.95 13.36 6,243,397 13.221 0.70%
2024-02-09 0 14.24 14.22 14.24 14.06 15.32 11,645,265 166,094,255 14.263 13.24 13.23 13.24 13.08 14.25 12,520,324 13.266 -5.57%
2024-02-08 0 15.08 15.08 15.14 15.08 15.44 8,479,391 128,903,627 15.202 14.03 14.03 14.08 14.03 14.36 9,116,557 14.140 -0.26%
2024-02-07 0 15.12 15.10 15.12 15.02 15.44 5,765,523 87,817,777 15.232 14.06 14.04 14.06 13.97 14.36 6,198,761 14.167 -1.43%
2024-02-06 0 15.34 15.34 15.36 14.46 15.42 10,841,465 163,323,612 15.065 14.27 14.27 14.29 13.45 14.34 11,656,124 14.012 4.64%
2024-02-05 0 14.66 14.64 14.66 14.20 14.82 13,483,388 196,456,398 14.570 13.64 13.62 13.64 13.21 13.78 14,496,569 13.552 -0.54%
2024-02-02 0 14.74 14.74 14.76 14.52 15.10 10,001,164 147,889,705 14.787 13.71 13.71 13.73 13.51 14.04 10,752,681 13.754 -0.81%
2024-02-01 0 14.86 14.84 14.86 14.72 15.24 21,359,673 319,786,193 14.972 13.82 13.80 13.82 13.69 14.17 22,964,701 13.925 -2.49%
2024-01-31 0 15.24 15.22 15.24 15.12 15.52 9,472,329 144,770,492 15.284 14.17 14.16 14.17 14.06 14.44 10,184,107 14.215 -1.04%
2024-01-30 0 15.40 15.40 15.44 15.38 15.86 8,623,808 133,751,676 15.510 14.32 14.32 14.36 14.31 14.75 9,271,826 14.426 -3.99%
2024-01-29 0 16.04 16.04 16.06 15.88 16.28 7,169,766 115,134,535 16.058 14.92 14.92 14.94 14.77 15.14 7,708,523 14.936 0.50%
2024-01-26 0 15.96 15.94 15.96 15.82 16.30 6,533,472 104,548,006 16.002 14.84 14.83 14.84 14.71 15.16 7,024,416 14.884 -1.24%
2024-01-25 0 16.16 16.12 16.16 15.84 16.24 8,913,120 143,050,574 16.049 15.03 14.99 15.03 14.73 15.10 9,582,878 14.928 1.00%
2024-01-24 0 16.00 16.00 16.02 15.32 16.10 11,176,793 175,838,244 15.732 14.88 14.88 14.90 14.25 14.97 12,016,650 14.633 2.96%
2024-01-23 0 15.54 15.54 15.58 14.64 15.78 13,151,217 201,923,940 15.354 14.45 14.45 14.49 13.62 14.68 14,139,438 14.281 4.72%
2024-01-22 0 14.84 14.84 14.88 14.58 15.32 18,969,503 281,354,026 14.832 13.80 13.80 13.84 13.56 14.25 20,394,927 13.795 -3.01%
2024-01-19 0 15.30 15.30 15.32 15.10 15.44 9,279,326 142,231,769 15.328 14.23 14.23 14.25 14.04 14.36 9,976,602 14.257 0.66%
2024-01-18 0 15.20 15.20 15.26 14.78 15.46 29,207,093 439,342,633 15.042 14.14 14.14 14.19 13.75 14.38 31,401,799 13.991 -0.39%
2024-01-17 0 15.26 15.26 15.32 15.26 16.26 24,373,469 378,526,919 15.530 14.19 14.19 14.25 14.19 15.12 26,204,962 14.445 -6.15%
2024-01-16 0 16.26 16.24 16.26 15.96 16.38 9,101,600 147,672,526 16.225 15.12 15.10 15.12 14.84 15.24 9,785,521 15.091 0.62%
2024-01-15 0 16.16 16.14 16.16 16.02 16.42 3,783,044 61,374,521 16.224 15.03 15.01 15.03 14.90 15.27 4,067,313 15.090 0.37%
2024-01-12 0 16.10 16.08 16.10 16.08 16.36 6,503,644 105,486,199 16.220 14.97 14.96 14.97 14.96 15.22 6,992,347 15.086 -0.25%
2024-01-11 0 16.14 16.14 16.18 15.98 16.38 7,029,138 113,944,798 16.210 15.01 15.01 15.05 14.86 15.24 7,557,328 15.077 0.62%
2024-01-10 0 16.04 16.04 16.06 15.80 16.16 8,958,943 143,982,299 16.071 14.92 14.92 14.94 14.70 15.03 9,632,144 14.948 0.88%
2024-01-09 0 15.90 15.90 15.96 15.82 16.14 9,596,190 153,369,635 15.982 14.79 14.79 14.84 14.71 15.01 10,317,276 14.865 -0.13%
2024-01-08 0 15.92 15.92 15.94 15.78 16.06 12,235,000 194,731,982 15.916 14.81 14.81 14.83 14.68 14.94 13,154,374 14.804 -0.62%
2024-01-05 0 16.02 16.02 16.08 15.88 16.22 8,843,804 141,790,218 16.033 14.90 14.90 14.96 14.77 15.09 9,508,353 14.912 -0.37%
2024-01-04 0 16.08 16.08 16.10 15.86 16.14 6,116,844 97,920,775 16.008 14.96 14.96 14.97 14.75 15.01 6,576,481 14.890 -0.12%
2024-01-03 0 16.10 16.08 16.10 15.68 16.12 8,682,238 138,726,363 15.978 14.97 14.96 14.97 14.58 14.99 9,334,647 14.861 1.51%
2024-01-02 0 15.86 15.86 15.88 15.76 15.98 4,032,452 63,979,628 15.866 14.75 14.75 14.77 14.66 14.86 4,335,462 14.757 -0.50%
2023-12-29 0 15.94 15.92 15.94 15.70 15.94 3,397,994 53,939,825 15.874 14.83 14.81 14.83 14.60 14.83 3,653,329 14.765 1.14%
2023-12-28 0 15.76 15.74 15.76 15.30 15.84 5,676,000 89,136,440 15.704 14.66 14.64 14.66 14.23 14.73 6,102,511 14.607 2.34%
2023-12-27 0 15.40 15.40 15.42 15.10 15.52 7,992,519 122,472,540 15.323 14.32 14.32 14.34 14.04 14.44 8,593,100 14.252 0.52%
2023-12-22 0 15.32 15.32 15.34 15.22 15.58 6,312,626 97,066,749 15.377 14.25 14.25 14.27 14.16 14.49 6,786,975 14.302 -0.65%
2023-12-21 0 15.42 15.40 15.42 15.08 15.46 3,274,093 50,272,806 15.355 14.34 14.32 14.34 14.03 14.38 3,520,118 14.282 0.92%
2023-12-20 0 15.28 15.28 15.30 15.28 15.56 6,154,919 94,740,506 15.393 14.21 14.21 14.23 14.21 14.47 6,617,418 14.317 -1.16%
2023-12-19 0 15.46 15.46 15.48 15.34 15.54 4,253,968 65,677,422 15.439 14.38 14.38 14.40 14.27 14.45 4,573,624 14.360 -0.51%
2023-12-18 0 15.54 15.54 15.56 15.48 15.84 4,628,721 72,304,655 15.621 14.45 14.45 14.47 14.40 14.73 4,976,537 14.529 -1.02%
2023-12-15 0 15.70 15.70 15.74 15.32 15.84 10,960,243 172,036,321 15.696 14.60 14.60 14.64 14.25 14.73 11,783,828 14.599 2.08%
2023-12-14 0 15.38 15.36 15.38 15.20 15.52 5,105,098 78,358,758 15.349 14.31 14.29 14.31 14.14 14.44 5,488,710 14.276 0.79%
2023-12-13 0 15.26 15.26 15.30 15.20 15.46 7,400,423 113,119,640 15.286 14.19 14.19 14.23 14.14 14.38 7,956,512 14.217 -2.18%
2023-12-12 0 15.60 15.60 15.62 15.22 15.64 3,945,857 61,159,453 15.500 14.51 14.51 14.53 14.16 14.55 4,242,360 14.416 1.30%
2023-12-11 0 15.40 15.38 15.40 15.10 15.72 7,217,670 110,340,401 15.288 14.32 14.31 14.32 14.04 14.62 7,760,027 14.219 -0.39%
2023-12-08 0 15.46 15.42 15.46 15.36 15.72 8,007,100 123,834,502 15.466 14.38 14.34 14.38 14.29 14.62 8,608,777 14.385 -1.40%
2023-12-07 0 15.68 15.62 15.68 15.46 15.68 5,500,972 85,725,408 15.584 14.58 14.53 14.58 14.38 14.58 5,914,331 14.495 -0.25%
2023-12-06 0 15.72 15.70 15.72 15.58 15.84 7,289,326 114,433,573 15.699 14.62 14.60 14.62 14.49 14.73 7,837,067 14.602 -0.76%
2023-12-05 0 15.84 15.82 15.84 15.66 15.98 7,995,229 126,268,100 15.793 14.73 14.71 14.73 14.57 14.86 8,596,014 14.689 -0.50%
2023-12-04 0 15.92 15.92 15.94 15.86 16.26 4,275,260 68,512,474 16.025 14.81 14.81 14.83 14.75 15.12 4,596,515 14.905 -1.36%
2023-12-01 0 16.14 16.14 16.16 16.04 16.34 4,059,158 65,715,337 16.189 15.01 15.01 15.03 14.92 15.20 4,364,175 15.058 -0.49%
2023-11-30 0 16.22 16.20 16.22 15.96 16.30 8,632,914 139,836,697 16.198 15.09 15.07 15.09 14.84 15.16 9,281,616 15.066 0.87%
2023-11-29 0 16.08 16.04 16.08 15.88 16.60 13,465,457 216,329,501 16.066 14.96 14.92 14.96 14.77 15.44 14,477,291 14.943 -2.43%
2023-11-28 0 16.48 16.46 16.48 16.24 16.56 8,131,044 133,487,522 16.417 15.33 15.31 15.33 15.10 15.40 8,742,034 15.270 0.49%
2023-11-27 0 16.40 16.40 16.44 16.22 16.52 4,546,610 74,480,790 16.382 15.25 15.25 15.29 15.09 15.37 4,888,256 15.237 -1.20%
2023-11-24 0 16.60 16.58 16.60 16.40 16.70 3,752,090 62,017,768 16.529 15.44 15.42 15.44 15.25 15.53 4,034,033 15.374 -0.60%
2023-11-23 0 16.70 16.68 16.70 16.44 16.74 4,477,325 74,284,137 16.591 15.53 15.51 15.53 15.29 15.57 4,813,764 15.432 0.48%
2023-11-22 0 16.62 16.58 16.62 16.50 16.82 4,750,950 78,934,999 16.615 15.46 15.42 15.46 15.35 15.64 5,107,950 15.453 0.00%
2023-11-21 0 16.62 16.60 16.62 16.52 17.08 9,744,300 162,781,727 16.705 15.46 15.44 15.46 15.37 15.89 10,476,515 15.538 -0.36%
2023-11-20 0 16.68 16.68 16.70 16.62 16.88 6,469,979 108,073,725 16.704 15.51 15.51 15.53 15.46 15.70 6,956,152 15.536 -0.24%
2023-11-17 0 16.72 16.72 16.74 16.20 16.88 3,933,850 65,815,763 16.731 15.55 15.55 15.57 15.07 15.70 4,229,451 15.561 -0.83%
2023-11-16 0 16.86 16.84 16.86 16.66 16.96 9,210,893 154,953,034 16.823 15.68 15.66 15.68 15.50 15.77 9,903,026 15.647 0.48%
2023-11-15 0 16.78 16.78 16.80 16.66 16.88 6,883,393 115,354,876 16.758 15.61 15.61 15.63 15.50 15.70 7,400,631 15.587 1.57%
2023-11-14 0 16.52 16.50 16.54 16.34 16.94 10,263,102 170,859,745 16.648 15.37 15.35 15.38 15.20 15.76 11,034,301 15.484 1.23%
2023-11-13 0 16.32 16.32 16.36 16.04 16.36 4,359,880 70,737,743 16.225 15.18 15.18 15.22 14.92 15.22 4,687,494 15.091 0.87%
2023-11-10 0 16.18 16.14 16.18 15.92 16.22 7,381,229 118,897,270 16.108 15.05 15.01 15.05 14.81 15.09 7,935,876 14.982 -0.25%
2023-11-09 0 16.22 16.22 16.24 16.04 16.42 8,568,913 138,907,481 16.211 15.09 15.09 15.10 14.92 15.27 9,212,806 15.078 -0.12%
2023-11-08 0 16.24 16.24 16.26 16.16 16.48 8,260,575 134,286,110 16.256 15.10 15.10 15.12 15.03 15.33 8,881,299 15.120 -1.46%
2023-11-07 0 16.48 16.46 16.48 16.30 16.60 7,477,940 123,168,986 16.471 15.33 15.31 15.33 15.16 15.44 8,039,854 15.320 -0.12%
2023-11-06 0 16.50 16.48 16.50 16.00 16.80 27,753,319 458,991,665 16.538 15.35 15.33 15.35 14.88 15.63 29,838,784 15.382 5.63%
2023-11-03 0 15.62 15.62 15.64 15.44 15.78 7,232,271 113,156,494 15.646 14.53 14.53 14.55 14.36 14.68 7,775,725 14.553 1.17%
2023-11-02 0 15.44 15.44 15.46 15.36 15.68 6,246,987 96,979,682 15.524 14.36 14.36 14.38 14.29 14.58 6,716,404 14.439 1.05%
2023-11-01 0 15.28 15.28 15.30 15.24 15.52 6,422,418 98,801,614 15.384 14.21 14.21 14.23 14.17 14.44 6,905,017 14.309 0.39%
2023-10-31 0 15.22 15.22 15.24 14.88 15.26 6,589,996 99,706,055 15.130 14.16 14.16 14.17 13.84 14.19 7,085,188 14.072 0.53%
2023-10-30 0 15.14 15.12 15.14 14.94 15.24 3,511,275 52,944,820 15.079 14.08 14.06 14.08 13.90 14.17 3,775,122 14.025 -0.92%
2023-10-27 0 15.28 15.28 15.30 14.86 15.34 4,973,361 75,713,632 15.224 14.21 14.21 14.23 13.82 14.27 5,347,074 14.160 1.46%
2023-10-26 0 15.06 15.06 15.12 15.04 15.44 4,587,435 69,414,046 15.131 14.01 14.01 14.06 13.99 14.36 4,932,148 14.074 -2.08%
2023-10-25 0 15.38 15.38 15.44 15.34 15.94 4,055,348 62,865,643 15.502 14.31 14.31 14.36 14.27 14.83 4,360,079 14.418 0.13%
2023-10-24 0 15.36 15.36 15.38 14.82 15.56 8,795,727 133,896,950 15.223 14.29 14.29 14.31 13.78 14.47 9,456,664 14.159 1.86%
2023-10-20 0 15.08 15.08 15.10 15.02 15.34 7,353,834 111,582,287 15.173 14.03 14.03 14.04 13.97 14.27 7,906,423 14.113 -1.18%
2023-10-19 0 15.26 15.26 15.30 15.26 15.62 5,194,000 79,878,350 15.379 14.19 14.19 14.23 14.19 14.53 5,584,292 14.304 -2.18%
2023-10-18 0 15.60 15.60 15.62 15.46 15.86 4,126,238 64,535,231 15.640 14.51 14.51 14.53 14.38 14.75 4,436,296 14.547 0.00%
2023-10-17 0 15.60 15.60 15.64 15.38 15.88 6,397,880 100,247,738 15.669 14.51 14.51 14.55 14.31 14.77 6,878,635 14.574 1.43%
2023-10-16 0 15.38 15.36 15.38 15.22 15.46 5,003,000 76,789,522 15.349 14.31 14.29 14.31 14.16 14.38 5,378,940 14.276 0.26%
2023-10-13 0 15.34 15.34 15.36 15.20 15.40 3,305,871 50,592,232 15.304 14.27 14.27 14.29 14.14 14.32 3,554,284 14.234 -1.67%
2023-10-12 0 15.60 15.60 15.62 15.40 15.82 5,851,577 91,556,509 15.647 14.51 14.51 14.53 14.32 14.71 6,291,282 14.553 1.96%
2023-10-11 0 15.30 15.30 15.34 15.20 15.38 5,289,897 80,899,106 15.293 14.23 14.23 14.27 14.14 14.31 5,687,395 14.224 0.66%
2023-10-10 0 15.20 15.20 15.22 15.18 15.56 3,616,075 55,298,904 15.293 14.14 14.14 14.16 14.12 14.47 3,887,797 14.224 -0.13%
2023-10-09 0 15.22 15.22 15.26 15.18 15.48 2,536,310 38,833,229 15.311 14.16 14.16 14.19 14.12 14.40 2,726,896 14.241 0.13%
2023-10-06 0 15.20 15.20 15.22 14.74 15.26 4,158,669 63,015,841 15.153 14.14 14.14 14.16 13.71 14.19 4,471,164 14.094 2.29%
2023-10-05 0 14.86 14.86 14.88 14.64 15.14 8,843,383 131,503,650 14.870 13.82 13.82 13.84 13.62 14.08 9,507,901 13.831 -1.59%
2023-10-04 0 15.10 15.08 15.10 15.02 15.24 5,411,147 81,796,356 15.116 14.04 14.03 14.04 13.97 14.17 5,817,756 14.060 -1.31%
2023-10-03 0 15.30 15.30 15.32 15.04 15.80 5,419,584 82,584,610 15.238 14.23 14.23 14.25 13.99 14.70 5,826,827 14.173 -3.65%
2023-09-29 0 15.88 15.88 15.96 15.60 16.00 2,583,298 41,064,317 15.896 14.77 14.77 14.84 14.51 14.88 2,777,415 14.785 0.89%
2023-09-28 0 15.74 15.74 15.78 15.74 15.96 4,810,240 75,954,663 15.790 14.64 14.64 14.68 14.64 14.84 5,171,695 14.687 -0.76%
2023-09-27 0 15.86 15.84 15.86 15.84 16.02 3,597,424 57,202,028 15.901 14.75 14.73 14.75 14.73 14.90 3,867,745 14.790 -0.88%
2023-09-26 0 16.00 16.00 16.04 15.92 16.22 6,158,356 98,973,821 16.072 14.88 14.88 14.92 14.81 15.09 6,621,113 14.948 0.00%
2023-09-25 0 16.00 16.00 16.02 15.96 16.30 4,903,200 78,630,641 16.037 14.88 14.88 14.90 14.84 15.16 5,271,641 14.916 -1.72%
2023-09-22 0 16.28 16.28 16.30 15.52 16.38 11,229,784 181,246,298 16.140 15.14 15.14 15.16 14.44 15.24 12,073,623 15.012 4.49%
2023-09-21 0 15.58 15.56 15.58 15.50 15.98 10,441,899 162,857,221 15.597 14.49 14.47 14.49 14.42 14.86 11,226,534 14.506 -0.76%
2023-09-20 0 15.70 15.70 15.72 15.66 15.94 4,572,013 72,182,052 15.788 14.60 14.60 14.62 14.57 14.83 4,915,567 14.684 -1.13%
2023-09-19 0 15.88 15.88 15.90 15.84 16.02 3,028,317 48,157,643 15.902 14.77 14.77 14.79 14.73 14.90 3,255,874 14.791 0.38%
2023-09-18 0 15.82 15.82 15.84 15.82 16.00 5,017,317 79,674,076 15.880 14.71 14.71 14.73 14.71 14.88 5,394,333 14.770 -0.50%
2023-09-15 0 15.90 15.90 16.00 15.90 16.28 18,201,352 290,960,623 15.986 14.79 14.79 14.88 14.79 15.14 19,569,055 14.868 -1.24%
2023-09-14 0 16.10 16.10 16.12 16.00 16.26 9,301,093 150,027,511 16.130 14.97 14.97 14.99 14.88 15.12 10,000,004 15.003 0.25%
2023-09-13 0 16.06 16.04 16.06 16.00 16.32 7,733,398 124,701,048 16.125 14.94 14.92 14.94 14.88 15.18 8,314,508 14.998 -1.35%
2023-09-12 0 16.28 16.28 16.32 16.16 16.48 13,320,134 217,413,919 16.322 15.14 15.14 15.18 15.03 15.33 14,321,048 15.181 -2.40%
2023-09-11 0 16.68 16.64 16.68 15.56 16.76 28,009,938 458,797,145 16.380 15.51 15.48 15.51 14.47 15.59 30,114,686 15.235 5.70%
2023-09-07 0 15.78 15.72 15.78 15.60 15.94 5,144,850 80,970,634 15.738 14.68 14.62 14.68 14.51 14.83 5,531,449 14.638 0.00%
2023-09-06 0 15.78 15.78 15.80 15.50 15.86 6,383,200 100,250,113 15.705 14.68 14.68 14.70 14.42 14.75 6,862,852 14.608 0.25%
2023-09-05 0 15.74 15.74 15.76 15.52 15.84 11,292,579 177,458,080 15.715 14.64 14.64 14.66 14.44 14.73 12,141,136 14.616 -0.88%
2023-09-04 0 15.88 15.88 15.94 15.22 16.00 12,590,066 199,090,772 15.813 14.77 14.77 14.83 14.16 14.88 13,536,120 14.708 3.66%
2023-08-31 0 15.32 15.32 15.34 15.24 15.90 19,746,788 304,013,664 15.396 14.25 14.25 14.27 14.17 14.79 21,230,619 14.320 -2.92%
2023-08-30 0 15.78 15.78 15.80 15.74 16.30 16,925,564 269,024,699 15.895 14.68 14.68 14.70 14.64 15.16 18,197,400 14.784 -1.99%
2023-08-29 0 16.10 16.10 16.12 15.58 16.38 24,072,844 385,558,267 16.016 14.97 14.97 14.99 14.49 15.24 25,881,748 14.897 1.26%
2023-08-28 0 15.90 15.88 15.90 15.78 18.02 72,727,050 1,217,738,976 16.744 14.79 14.77 14.79 14.68 16.76 78,191,972 15.574 -1.24%
2023-08-25 0 16.10 16.08 16.10 15.50 16.26 19,946,477 317,717,549 15.929 14.97 14.96 14.97 14.42 15.12 21,445,313 14.815 2.94%
2023-08-24 0 15.64 15.62 15.64 15.14 15.88 14,927,150 232,167,642 15.553 14.55 14.53 14.55 14.08 14.77 16,048,820 14.466 4.13%
2023-08-23 0 15.02 15.02 15.04 14.92 15.26 10,219,869 153,772,700 15.046 13.97 13.97 13.99 13.88 14.19 10,987,820 13.995 -1.70%
2023-08-22 0 15.28 15.26 15.28 14.76 15.42 15,384,654 232,594,739 15.119 14.21 14.19 14.21 13.73 14.34 16,540,702 14.062 4.51%
2023-08-21 0 14.62 14.60 14.62 14.46 15.42 33,589,114 496,791,037 14.790 13.60 13.58 13.60 13.45 14.34 36,113,098 13.757 -6.76%
2023-08-18 0 15.68 15.68 15.70 15.54 15.98 13,718,199 216,351,296 15.771 14.58 14.58 14.60 14.45 14.86 14,749,024 14.669 0.26%
2023-08-17 0 15.64 15.62 15.64 15.24 15.70 7,374,148 114,339,053 15.505 14.55 14.53 14.55 14.17 14.60 7,928,263 14.422 0.90%
2023-08-16 0 15.50 15.50 15.52 15.32 15.96 10,316,653 161,161,716 15.622 14.42 14.42 14.44 14.25 14.84 11,091,876 14.530 -1.65%
2023-08-15 0 15.76 15.74 15.76 15.34 15.86 10,887,010 170,291,749 15.642 14.66 14.64 14.66 14.27 14.75 11,705,092 14.549 0.90%
2023-08-14 0 15.62 15.62 15.64 15.22 15.68 11,807,422 183,157,103 15.512 14.53 14.53 14.55 14.16 14.58 12,694,666 14.428 -1.39%
2023-08-11 0 15.84 15.84 15.86 15.64 16.86 18,223,551 290,542,423 15.943 14.73 14.73 14.75 14.55 15.68 19,592,922 14.829 -5.94%
2023-08-10 0 16.84 16.82 16.84 16.54 16.96 8,000,090 133,936,203 16.742 15.66 15.64 15.66 15.38 15.77 8,601,240 15.572 0.60%
2023-08-09 0 16.74 16.72 16.74 16.50 16.88 8,194,213 136,510,157 16.659 15.57 15.55 15.57 15.35 15.70 8,809,950 15.495 0.12%
2023-08-08 0 16.72 16.72 16.74 16.32 17.10 13,757,700 231,129,133 16.800 15.55 15.55 15.57 15.18 15.90 14,791,494 15.626 0.24%
2023-08-07 0 16.68 16.66 16.68 16.54 16.88 12,297,822 205,260,635 16.691 15.51 15.50 15.51 15.38 15.70 13,221,916 15.524 -2.11%
2023-08-04 0 17.04 17.02 17.04 16.84 17.54 38,917,244 669,932,618 17.214 15.85 15.83 15.85 15.66 16.31 41,841,599 16.011 3.02%
2023-08-03 0 16.54 16.52 16.54 16.04 16.96 18,784,522 311,281,732 16.571 15.38 15.37 15.38 14.92 15.77 20,196,046 15.413 1.60%
2023-08-02 0 16.28 16.26 16.28 16.12 16.86 11,839,083 194,136,241 16.398 15.14 15.12 15.14 14.99 15.68 12,728,706 15.252 -0.37%
2023-08-01 0 16.34 16.32 16.34 16.18 16.86 15,483,197 254,510,323 16.438 15.20 15.18 15.20 15.05 15.68 16,646,650 15.289 -2.27%
2023-07-31 0 16.72 16.72 16.74 16.70 17.44 29,515,164 500,532,296 16.959 15.55 15.55 15.57 15.53 16.22 31,733,019 15.773 0.24%
2023-07-28 0 16.68 16.64 16.68 14.98 16.80 35,044,742 572,122,816 16.326 15.51 15.48 15.51 13.93 15.63 37,678,106 15.184 10.03%
2023-07-27 0 15.16 15.14 15.16 15.06 15.38 9,463,500 143,668,338 15.181 14.10 14.08 14.10 14.01 14.31 10,174,615 14.120 0.00%
2023-07-26 0 15.16 15.14 15.16 14.76 15.28 11,357,571 171,351,910 15.087 14.10 14.08 14.10 13.73 14.21 12,211,012 14.033 0.53%
2023-07-25 0 15.08 15.08 15.10 14.16 15.20 29,996,445 445,669,017 14.857 14.03 14.03 14.04 13.17 14.14 32,250,465 13.819 9.43%
2023-07-24 0 13.78 13.76 13.78 13.66 14.04 7,583,027 104,364,465 13.763 12.82 12.80 12.82 12.71 13.06 8,152,838 12.801 -1.85%
2023-07-21 0 14.04 14.02 14.04 13.80 14.06 4,991,344 69,807,368 13.986 13.06 13.04 13.06 12.84 13.08 5,366,408 13.008 1.15%
2023-07-20 0 13.88 13.86 13.88 13.76 14.22 5,915,728 82,536,387 13.952 12.91 12.89 12.91 12.80 13.23 6,360,253 12.977 -1.84%
2023-07-19 0 14.14 14.14 14.16 13.92 14.22 5,760,918 81,191,050 14.093 13.15 13.15 13.17 12.95 13.23 6,193,810 13.108 0.00%
2023-07-18 0 14.14 14.14 14.16 14.02 14.32 6,231,025 88,102,078 14.139 13.15 13.15 13.17 13.04 13.32 6,699,242 13.151 -1.81%
2023-07-14 0 14.40 14.36 14.40 14.24 14.52 3,041,316 43,753,990 14.387 13.39 13.36 13.39 13.24 13.51 3,269,849 13.381 0.28%
2023-07-13 0 14.36 14.36 14.38 13.92 14.50 10,714,017 152,684,600 14.251 13.36 13.36 13.37 12.95 13.49 11,519,099 13.255 4.06%
2023-07-12 0 13.80 13.80 13.82 13.78 14.00 2,407,576 33,412,024 13.878 12.84 12.84 12.85 12.82 13.02 2,588,488 12.908 -0.14%
2023-07-11 0 13.82 13.76 13.82 13.66 13.90 3,938,418 54,308,747 13.790 12.85 12.80 12.85 12.71 12.93 4,234,362 12.826 1.47%
2023-07-10 0 13.62 13.62 13.64 13.56 13.88 3,868,500 52,852,093 13.662 12.67 12.67 12.69 12.61 12.91 4,159,190 12.707 -0.44%
2023-07-07 0 13.68 13.66 13.68 13.54 13.78 3,616,956 49,421,654 13.664 12.72 12.71 12.72 12.59 12.82 3,888,745 12.709 -0.29%
2023-07-06 0 13.72 13.70 13.72 13.64 14.04 6,149,493 84,669,194 13.769 12.76 12.74 12.76 12.69 13.06 6,611,584 12.806 -1.44%
2023-07-05 0 13.92 13.90 13.92 13.82 14.14 4,431,298 61,650,392 13.913 12.95 12.93 12.95 12.85 13.15 4,764,279 12.940 -1.00%
2023-07-04 0 14.06 14.04 14.06 13.82 14.16 3,147,680 44,261,576 14.062 13.08 13.06 13.08 12.85 13.17 3,384,206 13.079 0.43%
2023-07-03 0 14.00 13.98 14.00 13.76 14.06 7,271,914 101,683,980 13.983 13.02 13.00 13.02 12.80 13.08 7,818,347 13.006 2.45%
2023-06-30 0 14.20 14.18 14.20 13.88 14.34 6,948,148 98,698,385 14.205 12.71 12.69 12.71 12.42 12.84 7,762,404 12.715 1.57%
2023-06-29 0 13.98 13.98 14.02 13.92 14.16 4,545,862 63,579,832 13.986 12.51 12.51 12.55 12.46 12.67 5,078,593 12.519 -0.71%
2023-06-28 0 14.08 14.08 14.10 14.02 14.20 4,542,600 64,073,876 14.105 12.60 12.60 12.62 12.55 12.71 5,074,949 12.626 -0.42%
2023-06-27 0 14.14 14.14 14.16 14.00 14.36 7,338,680 103,658,114 14.125 12.66 12.66 12.67 12.53 12.85 8,198,703 12.643 0.57%
2023-06-26 0 14.06 14.04 14.06 13.86 14.22 9,039,400 126,805,143 14.028 12.59 12.57 12.59 12.41 12.73 10,098,731 12.557 -0.28%
2023-06-23 0 14.10 14.10 14.12 13.96 14.44 6,229,573 87,754,030 14.087 12.62 12.62 12.64 12.50 12.93 6,959,619 12.609 -2.35%
2023-06-21 0 14.44 14.44 14.48 14.36 14.88 7,589,530 109,844,951 14.473 12.93 12.93 12.96 12.85 13.32 8,478,950 12.955 -2.30%
2023-06-20 0 14.78 14.76 14.78 14.70 15.26 6,887,494 102,264,980 14.848 13.23 13.21 13.23 13.16 13.66 7,694,642 13.290 -2.89%
2023-06-19 0 15.22 15.20 15.22 15.00 15.30 3,819,356 57,998,033 15.185 13.62 13.61 13.62 13.43 13.70 4,266,948 13.592 -0.52%
2023-06-16 0 15.30 15.28 15.30 15.10 15.40 7,836,212 119,465,836 15.245 13.70 13.68 13.70 13.52 13.78 8,754,541 13.646 0.13%
2023-06-15 0 15.28 15.26 15.28 14.92 15.28 4,533,170 68,714,602 15.158 13.68 13.66 13.68 13.35 13.68 5,064,414 13.568 2.00%
2023-06-14 0 14.98 14.96 14.98 14.96 15.30 3,995,775 60,164,762 15.057 13.41 13.39 13.41 13.39 13.70 4,464,042 13.478 -0.93%
2023-06-13 0 15.12 15.10 15.12 14.82 15.18 5,531,796 83,395,297 15.076 13.53 13.52 13.53 13.27 13.59 6,180,070 13.494 1.48%
2023-06-12 0 14.90 14.90 14.92 14.82 15.18 3,482,421 51,928,997 14.912 13.34 13.34 13.35 13.27 13.59 3,890,527 13.348 -1.19%
2023-06-09 0 15.08 15.08 15.10 14.98 15.20 4,350,930 65,621,893 15.082 13.50 13.50 13.52 13.41 13.61 4,860,817 13.500 0.67%
2023-06-08 0 14.98 14.98 15.00 14.54 15.12 7,686,424 114,657,712 14.917 13.41 13.41 13.43 13.01 13.53 8,587,199 13.352 2.04%
2023-06-07 0 14.68 14.68 14.70 14.52 14.76 5,483,000 80,257,992 14.638 13.14 13.14 13.16 13.00 13.21 6,125,555 13.102 0.82%
2023-06-06 0 14.56 14.54 14.56 14.46 14.80 5,519,179 80,724,216 14.626 13.03 13.01 13.03 12.94 13.25 6,165,974 13.092 -0.27%
2023-06-05 0 14.60 14.58 14.60 14.50 14.88 9,580,803 139,758,955 14.587 13.07 13.05 13.07 12.98 13.32 10,703,581 13.057 -1.35%
2023-06-02 0 14.80 14.80 14.84 14.76 14.98 7,234,412 107,529,799 14.864 13.25 13.25 13.28 13.21 13.41 8,082,216 13.304 1.09%
2023-06-01 0 14.64 14.64 14.68 14.40 14.86 14,440,334 210,774,380 14.596 13.10 13.10 13.14 12.89 13.30 16,132,603 13.065 1.53%
2023-05-31 0 14.42 14.42 14.44 14.24 14.94 38,309,434 552,329,241 14.418 12.91 12.91 12.93 12.75 13.37 42,798,933 12.905 -3.48%
2023-05-30 0 14.94 14.92 14.94 14.72 15.26 12,268,150 183,510,860 14.958 13.37 13.35 13.37 13.18 13.66 13,705,860 13.389 -0.53%
2023-05-29 0 15.02 15.00 15.02 14.96 15.60 9,085,145 137,510,308 15.136 13.44 13.43 13.44 13.39 13.96 10,149,837 13.548 -2.72%
2023-05-25 0 15.44 15.42 15.44 15.20 15.76 11,148,150 171,397,719 15.375 13.82 13.80 13.82 13.61 14.11 12,454,606 13.762 -1.28%
2023-05-24 0 15.64 15.62 15.64 15.52 16.04 10,540,323 165,792,830 15.729 14.00 13.98 14.00 13.89 14.36 11,775,548 14.079 -2.74%
2023-05-23 0 16.08 16.06 16.08 16.00 16.46 11,380,417 184,252,872 16.190 14.39 14.38 14.39 14.32 14.73 12,714,093 14.492 -1.11%
2023-05-22 0 16.26 16.26 16.30 16.20 16.46 10,019,200 163,458,233 16.315 14.55 14.55 14.59 14.50 14.73 11,193,354 14.603 0.25%
2023-05-19 0 16.22 16.20 16.22 16.20 16.62 12,467,150 203,637,262 16.334 14.52 14.50 14.52 14.50 14.88 13,928,181 14.621 -2.87%
2023-05-18 0 16.70 16.68 16.70 16.58 16.94 7,753,581 129,374,760 16.686 14.95 14.93 14.95 14.84 15.16 8,662,226 14.936 1.33%
2023-05-17 0 16.48 16.48 16.50 16.38 16.80 9,275,057 153,368,282 16.536 14.75 14.75 14.77 14.66 15.04 10,362,005 14.801 -1.44%
2023-05-16 0 16.72 16.70 16.72 16.54 17.12 8,015,281 133,962,862 16.713 14.97 14.95 14.97 14.80 15.32 8,954,595 14.960 -0.59%
2023-05-15 0 16.82 16.80 16.82 16.24 17.00 11,394,732 188,951,847 16.582 15.06 15.04 15.06 14.54 15.22 12,730,085 14.843 0.60%
2023-05-12 0 16.72 16.72 16.74 16.70 17.10 6,532,074 109,854,887 16.818 14.97 14.97 14.98 14.95 15.31 7,297,571 15.054 -1.88%
2023-05-11 0 17.04 17.02 17.04 16.86 17.26 8,992,403 153,022,473 17.017 15.25 15.23 15.25 15.09 15.45 10,046,226 15.232 0.12%
2023-05-10 0 17.02 17.00 17.02 17.00 17.72 25,088,827 439,330,179 17.511 15.23 15.22 15.23 15.22 15.86 28,028,997 15.674 -3.08%
2023-05-09 0 17.56 17.54 17.56 17.36 18.10 42,334,077 753,562,002 17.800 15.72 15.70 15.72 15.54 16.20 47,295,225 15.933 1.39%
2023-05-08 0 17.32 17.30 17.32 16.86 17.48 21,549,503 372,234,827 17.274 15.50 15.49 15.50 15.09 15.65 24,074,898 15.462 1.88%
2023-05-05 0 17.00 17.00 17.02 16.70 17.34 20,209,600 344,619,530 17.052 15.22 15.22 15.23 14.95 15.52 22,577,972 15.264 1.31%
2023-05-04 0 16.78 16.78 16.80 16.10 16.82 12,969,259 215,658,379 16.628 15.02 15.02 15.04 14.41 15.06 14,489,132 14.884 4.61%
2023-05-03 0 16.04 16.02 16.04 15.82 16.22 4,300,605 68,732,704 15.982 14.36 14.34 14.36 14.16 14.52 4,804,595 14.306 -1.47%
2023-05-02 0 16.28 16.28 16.30 16.14 16.70 2,937,387 47,957,656 16.327 14.57 14.57 14.59 14.45 14.95 3,281,621 14.614 -1.09%
2023-04-28 0 16.46 16.46 16.50 16.22 16.70 11,324,754 187,085,518 16.520 14.73 14.73 14.77 14.52 14.95 12,651,907 14.787 1.11%
2023-04-27 0 16.28 16.28 16.30 16.06 16.40 8,823,639 143,152,012 16.224 14.57 14.57 14.59 14.38 14.68 9,857,685 14.522 0.00%
2023-04-26 0 16.28 16.26 16.28 16.06 16.38 7,122,369 115,866,846 16.268 14.57 14.55 14.57 14.38 14.66 7,957,042 14.562 -0.49%
2023-04-25 0 16.36 16.34 16.36 16.24 16.44 3,963,972 64,795,321 16.346 14.64 14.63 14.64 14.54 14.72 4,428,512 14.631 -0.85%
2023-04-24 0 16.50 16.48 16.50 16.30 16.64 4,928,039 81,078,459 16.453 14.77 14.75 14.77 14.59 14.89 5,505,558 14.727 -0.24%
2023-04-21 0 16.54 16.52 16.54 16.44 17.22 11,300,312 188,840,685 16.711 14.80 14.79 14.80 14.72 15.41 12,624,600 14.958 -4.28%
2023-04-20 0 17.28 17.28 17.30 17.08 17.42 6,518,575 112,600,090 17.274 15.47 15.47 15.49 15.29 15.59 7,282,490 15.462 -0.35%
2023-04-19 0 17.34 17.32 17.34 17.24 17.62 6,507,902 113,264,224 17.404 15.52 15.50 15.52 15.43 15.77 7,270,566 15.578 -1.59%
2023-04-18 0 17.62 17.58 17.62 17.38 17.68 10,426,909 183,368,237 17.586 15.77 15.74 15.77 15.56 15.83 11,648,843 15.741 0.34%
2023-04-17 0 17.56 17.56 17.58 17.04 17.66 24,049,463 420,573,428 17.488 15.72 15.72 15.74 15.25 15.81 26,867,830 15.653 3.05%
2023-04-14 0 17.04 17.04 17.06 16.94 17.26 4,725,332 80,514,371 17.039 15.25 15.25 15.27 15.16 15.45 5,279,096 15.252 -0.58%
2023-04-13 0 17.14 17.12 17.14 17.00 17.46 6,328,272 108,347,255 17.121 15.34 15.32 15.34 15.22 15.63 7,069,885 15.325 -1.83%
2023-04-12 0 17.46 17.42 17.46 17.16 17.56 9,397,678 163,507,671 17.399 15.63 15.59 15.63 15.36 15.72 10,498,996 15.574 0.81%
2023-04-11 0 17.32 17.28 17.32 17.02 17.64 13,608,505 235,368,499 17.296 15.50 15.47 15.50 15.23 15.79 15,203,291 15.481 2.24%
2023-04-06 0 16.94 16.92 16.94 16.80 17.26 5,502,345 93,393,779 16.974 15.16 15.15 15.16 15.04 15.45 6,147,167 15.193 -1.40%
2023-04-04 0 17.18 17.16 17.18 17.00 17.32 5,655,392 96,984,833 17.149 15.38 15.36 15.38 15.22 15.50 6,318,150 15.350 -0.23%
2023-04-03 0 17.22 17.20 17.22 16.76 17.32 9,757,041 167,541,985 17.171 15.41 15.40 15.41 15.00 15.50 10,900,473 15.370 2.74%
2023-03-31 0 16.76 16.74 16.76 16.46 16.94 6,772,732 113,990,192 16.831 15.00 14.98 15.00 14.73 15.16 7,566,431 15.065 -0.24%
2023-03-30 0 16.80 16.78 16.80 16.46 16.88 3,641,150 60,897,248 16.725 15.04 15.02 15.04 14.73 15.11 4,067,858 14.970 -0.59%
2023-03-29 0 16.90 16.88 16.90 16.70 17.08 3,955,105 66,669,429 16.857 15.13 15.11 15.13 14.95 15.29 4,418,605 15.088 0.60%
2023-03-28 0 16.80 16.78 16.80 16.60 16.90 3,295,760 55,328,676 16.788 15.04 15.02 15.04 14.86 15.13 3,681,992 15.027 0.60%
2023-03-27 0 16.70 16.68 16.70 16.62 17.00 5,149,000 86,377,492 16.776 14.95 14.93 14.95 14.88 15.22 5,752,413 15.016 -1.30%
2023-03-24 0 16.92 16.92 16.94 16.90 17.08 3,161,244 53,657,020 16.973 15.15 15.15 15.16 15.13 15.29 3,531,712 15.193 -1.05%
2023-03-23 0 17.10 17.10 17.12 16.74 17.12 6,967,643 118,477,481 17.004 15.31 15.31 15.32 14.98 15.32 7,784,184 15.220 1.79%
2023-03-22 0 16.80 16.76 16.80 16.76 17.02 6,556,924 110,444,479 16.844 15.04 15.00 15.04 15.00 15.23 7,325,333 15.077 0.36%
2023-03-21 0 16.74 16.70 16.74 16.48 16.78 5,015,084 83,526,972 16.655 14.98 14.95 14.98 14.75 15.02 5,602,804 14.908 0.97%
2023-03-20 0 16.58 16.56 16.58 16.46 16.96 4,135,500 68,909,055 16.663 14.84 14.82 14.84 14.73 15.18 4,620,141 14.915 -1.07%
2023-03-17 0 16.76 16.76 16.82 16.48 17.04 9,982,540 167,477,517 16.777 15.00 15.00 15.06 14.75 15.25 11,152,398 15.017 2.57%
2023-03-16 0 16.34 16.34 16.36 16.24 16.50 3,997,796 65,457,328 16.373 14.63 14.63 14.64 14.54 14.77 4,466,299 14.656 -0.61%
2023-03-15 0 16.44 16.42 16.44 16.28 16.70 9,857,352 163,104,541 16.547 14.72 14.70 14.72 14.57 14.95 11,012,539 14.811 1.99%
2023-03-14 0 16.12 16.12 16.14 16.04 16.44 11,080,404 179,175,744 16.171 14.43 14.43 14.45 14.36 14.72 12,378,921 14.474 -1.47%
2023-03-13 0 16.36 16.36 16.42 15.96 16.48 7,554,848 123,502,610 16.348 14.64 14.64 14.70 14.29 14.75 8,440,204 14.633 2.00%
2023-03-10 0 16.04 16.04 16.06 15.82 16.18 11,272,671 180,494,789 16.012 14.36 14.36 14.38 14.16 14.48 12,593,720 14.332 -1.11%
2023-03-09 0 16.22 16.22 16.24 16.14 16.68 13,909,067 228,046,929 16.396 14.52 14.52 14.54 14.45 14.93 15,539,076 14.676 -2.52%
2023-03-08 0 16.64 16.64 16.66 16.44 16.66 9,512,999 157,655,855 16.573 14.89 14.89 14.91 14.72 14.91 10,627,831 14.834 -1.07%
2023-03-07 0 16.82 16.82 16.84 16.68 17.24 11,383,649 192,653,843 16.924 15.06 15.06 15.07 14.93 15.43 12,717,704 15.148 -0.12%
2023-03-06 0 16.84 16.82 16.84 16.78 17.24 4,337,163 73,385,071 16.920 15.07 15.06 15.07 15.02 15.43 4,845,437 15.145 -1.06%
2023-03-03 0 17.02 17.02 17.04 16.88 17.32 7,432,999 126,806,830 17.060 15.23 15.23 15.25 15.11 15.50 8,304,075 15.270 -0.23%
2023-03-02 0 17.06 17.04 17.06 16.96 17.16 2,178,515 37,166,840 17.061 15.27 15.25 15.27 15.18 15.36 2,433,816 15.271 -0.12%
2023-03-01 0 17.08 17.08 17.10 16.62 17.16 6,240,247 105,567,419 16.917 15.29 15.29 15.31 14.88 15.36 6,971,544 15.143 2.77%
2023-02-28 0 16.62 16.62 16.64 16.48 16.78 12,146,708 201,642,950 16.601 14.88 14.88 14.89 14.75 15.02 13,570,186 14.859 -0.24%
2023-02-27 0 16.66 16.64 16.66 16.40 16.68 7,027,914 116,574,824 16.587 14.91 14.89 14.91 14.68 14.93 7,851,518 14.847 -0.48%
2023-02-24 0 16.74 16.72 16.74 16.60 17.46 8,653,728 144,921,679 16.747 14.98 14.97 14.98 14.86 15.63 9,667,862 14.990 -3.01%
2023-02-23 0 17.26 17.24 17.26 16.98 17.48 3,788,554 65,422,658 17.269 15.45 15.43 15.45 15.20 15.65 4,232,536 15.457 1.05%
2023-02-22 0 17.08 17.08 17.10 16.92 17.34 4,347,354 74,155,492 17.058 15.29 15.29 15.31 15.15 15.52 4,856,822 15.268 -1.04%
2023-02-21 0 17.26 17.22 17.26 17.12 17.54 4,238,777 73,247,932 17.280 15.45 15.41 15.45 15.32 15.70 4,735,521 15.468 -0.35%
2023-02-20 0 17.32 17.32 17.46 16.82 17.50 8,497,494 146,623,177 17.255 15.50 15.50 15.63 15.06 15.66 9,493,319 15.445 3.46%
2023-02-17 0 16.74 16.74 16.76 16.64 17.04 4,876,939 81,864,934 16.786 14.98 14.98 15.00 14.89 15.25 5,448,470 15.025 -1.65%
2023-02-16 0 17.02 17.00 17.02 16.84 17.36 5,366,773 91,730,650 17.092 15.23 15.22 15.23 15.07 15.54 5,995,707 15.299 0.47%
2023-02-15 0 16.94 16.94 16.96 16.80 17.30 7,370,674 124,703,567 16.919 15.16 15.16 15.18 15.04 15.49 8,234,446 15.144 -1.74%
2023-02-14 0 17.24 17.22 17.24 17.12 17.38 3,773,075 64,928,941 17.209 15.43 15.41 15.43 15.32 15.56 4,215,243 15.403 -0.35%
2023-02-13 0 17.30 17.28 17.30 17.06 17.36 4,218,679 72,815,219 17.260 15.49 15.47 15.49 15.27 15.54 4,713,068 15.450 -0.57%
2023-02-10 0 17.40 17.38 17.40 17.32 17.96 5,035,928 88,024,909 17.479 15.57 15.56 15.57 15.50 16.08 5,626,091 15.646 -3.23%
2023-02-09 0 17.98 17.96 17.98 17.38 18.00 7,067,250 125,105,128 17.702 16.09 16.08 16.09 15.56 16.11 7,895,464 15.845 3.33%
2023-02-08 0 17.40 17.40 17.44 17.34 18.00 3,083,296 54,073,794 17.538 15.57 15.57 15.61 15.52 16.11 3,444,629 15.698 -1.58%
2023-02-07 0 17.68 17.66 17.68 17.56 17.82 5,268,861 93,219,026 17.692 15.83 15.81 15.83 15.72 15.95 5,886,321 15.837 1.03%
2023-02-06 0 17.50 17.50 17.52 17.30 18.20 11,056,838 194,059,059 17.551 15.66 15.66 15.68 15.49 16.29 12,352,594 15.710 -3.85%
2023-02-03 0 18.20 18.18 18.20 17.94 18.52 8,949,300 162,828,303 18.195 16.29 16.27 16.29 16.06 16.58 9,998,072 16.286 -2.57%
2023-02-02 0 18.68 18.66 18.68 18.54 19.50 16,947,714 319,666,023 18.862 16.72 16.70 16.72 16.60 17.45 18,933,824 16.883 -1.16%
2023-02-01 0 18.90 18.88 18.90 18.00 18.96 11,436,552 212,541,959 18.584 16.92 16.90 16.92 16.11 16.97 12,776,806 16.635 5.59%
2023-01-31 0 17.90 17.90 17.92 17.74 18.52 10,426,003 187,483,532 17.982 16.02 16.02 16.04 15.88 16.58 11,647,831 16.096 -1.21%
2023-01-30 0 18.12 18.12 18.14 18.02 19.18 9,581,371 176,175,404 18.387 16.22 16.22 16.24 16.13 17.17 10,704,216 16.459 -4.83%
2023-01-27 0 19.04 19.00 19.04 18.68 19.08 5,398,885 102,216,552 18.933 17.04 17.01 17.04 16.72 17.08 6,031,583 16.947 1.38%
2023-01-26 0 18.78 18.76 18.78 18.42 18.94 4,720,970 88,662,369 18.781 16.81 16.79 16.81 16.49 16.95 5,274,222 16.811 1.51%
2023-01-20 0 18.50 18.48 18.50 18.18 18.52 5,280,087 97,261,511 18.420 16.56 16.54 16.56 16.27 16.58 5,898,863 16.488 1.31%
2023-01-19 0 18.26 18.20 18.26 17.76 18.26 5,454,321 98,853,763 18.124 16.34 16.29 16.34 15.90 16.34 6,093,515 16.223 0.77%
2023-01-18 0 18.12 18.10 18.12 17.74 18.16 7,465,816 134,654,000 18.036 16.22 16.20 16.22 15.88 16.26 8,340,738 16.144 1.00%
2023-01-17 0 17.94 17.90 17.94 17.68 18.02 6,428,147 114,806,788 17.860 16.06 16.02 16.06 15.83 16.13 7,181,464 15.987 -0.55%
2023-01-16 0 18.04 18.02 18.04 17.04 18.30 15,371,138 276,140,926 17.965 16.15 16.13 16.15 15.25 16.38 17,172,488 16.080 4.88%
2023-01-13 0 17.20 17.18 17.20 16.84 17.26 5,710,375 97,729,193 17.114 15.40 15.38 15.40 15.07 15.45 6,379,576 15.319 1.42%
2023-01-12 0 16.96 16.94 16.96 16.72 17.14 4,172,015 70,432,802 16.882 15.18 15.16 15.18 14.97 15.34 4,660,935 15.111 0.12%
2023-01-11 0 16.94 16.94 16.96 16.80 17.22 7,671,339 130,486,677 17.010 15.16 15.16 15.18 15.04 15.41 8,570,346 15.225 -0.70%
2023-01-10 0 17.06 17.02 17.06 16.96 17.22 5,741,500 98,159,523 17.097 15.27 15.23 15.27 15.18 15.41 6,414,349 15.303 0.12%
2023-01-09 0 17.04 17.02 17.04 16.54 17.22 11,138,115 189,254,260 16.992 15.25 15.23 15.25 14.80 15.41 12,443,395 15.209 3.40%
2023-01-06 0 16.48 16.46 16.48 16.16 16.68 5,903,911 96,844,084 16.403 14.75 14.73 14.75 14.46 14.93 6,595,793 14.683 0.49%
2023-01-05 0 16.40 16.40 16.42 16.36 16.80 8,990,474 148,743,298 16.545 14.68 14.68 14.70 14.64 15.04 10,044,071 14.809 0.37%
2023-01-04 0 16.34 16.32 16.34 15.80 16.38 9,188,417 147,764,236 16.082 14.63 14.61 14.63 14.14 14.66 10,265,211 14.395 3.55%
2023-01-03 0 15.78 15.78 15.82 15.40 15.88 5,401,305 85,032,375 15.743 14.12 14.12 14.16 13.78 14.21 6,034,286 14.092 0.00%
2022-12-30 0 15.78 15.78 15.80 15.72 15.88 1,619,958 25,579,587 15.790 14.12 14.12 14.14 14.07 14.21 1,809,802 14.134 0.90%
2022-12-29 0 15.64 15.64 15.66 15.42 15.78 3,550,400 55,487,885 15.629 14.00 14.00 14.02 13.80 14.12 3,966,473 13.989 -1.51%
2022-12-28 0 15.88 15.86 15.88 15.66 15.98 6,216,252 98,696,538 15.877 14.21 14.20 14.21 14.02 14.30 6,944,737 14.212 1.79%
2022-12-23 0 15.60 15.60 15.62 15.40 15.72 3,561,214 55,290,755 15.526 13.96 13.96 13.98 13.78 14.07 3,978,554 13.897 -0.38%
2022-12-22 0 15.66 15.64 15.66 15.48 15.86 3,822,916 59,636,653 15.600 14.02 14.00 14.02 13.86 14.20 4,270,925 13.963 1.16%
2022-12-21 0 15.48 15.46 15.48 15.16 15.48 4,121,662 63,152,808 15.322 13.86 13.84 13.86 13.57 13.86 4,604,681 13.715 0.78%
2022-12-20 0 15.36 15.34 15.36 15.16 15.82 2,823,859 43,234,532 15.310 13.75 13.73 13.75 13.57 14.16 3,154,788 13.704 -1.16%
2022-12-19 0 15.54 15.52 15.54 15.42 15.98 5,843,501 91,033,983 15.579 13.91 13.89 13.91 13.80 14.30 6,528,303 13.945 -1.40%
2022-12-16 0 15.76 15.76 15.78 15.58 15.88 6,276,864 98,924,550 15.760 14.11 14.11 14.12 13.95 14.21 7,012,452 14.107 0.13%
2022-12-15 0 15.74 15.74 15.76 15.62 16.22 4,121,354 65,248,516 15.832 14.09 14.09 14.11 13.98 14.52 4,604,337 14.171 -1.38%
2022-12-14 0 15.96 15.96 15.98 15.92 16.24 5,019,133 80,425,853 16.024 14.29 14.29 14.30 14.25 14.54 5,607,327 14.343 -0.75%
2022-12-13 0 16.08 16.06 16.08 15.82 16.28 6,882,637 110,361,654 16.035 14.39 14.38 14.39 14.16 14.57 7,689,216 14.353 -0.37%
2022-12-12 0 16.14 16.12 16.14 16.00 16.38 5,112,458 82,390,173 16.116 14.45 14.43 14.45 14.32 14.66 5,711,589 14.425 -1.34%
2022-12-09 0 16.36 16.36 16.38 16.14 16.54 6,493,400 105,892,639 16.308 14.64 14.64 14.66 14.45 14.80 7,254,364 14.597 0.12%
2022-12-08 0 16.34 16.34 16.36 16.16 16.66 6,469,500 105,634,494 16.328 14.63 14.63 14.64 14.46 14.91 7,227,663 14.615 1.11%
2022-12-07 0 16.16 16.16 16.18 16.16 16.84 7,763,873 127,275,998 16.393 14.46 14.46 14.48 14.46 15.07 8,673,725 14.674 -3.46%
2022-12-06 0 16.74 16.74 16.76 16.46 16.92 9,904,483 165,949,227 16.755 14.98 14.98 15.00 14.73 15.15 11,065,194 14.997 -0.12%
2022-12-05 0 16.76 16.76 16.78 15.70 16.82 14,850,742 244,540,252 16.467 15.00 15.00 15.02 14.05 15.06 16,591,107 14.739 7.99%
2022-12-02 0 15.52 15.50 15.52 15.42 15.96 4,352,215 67,701,891 15.556 13.89 13.87 13.89 13.80 14.29 4,862,253 13.924 -1.40%
2022-12-01 0 15.74 15.74 15.76 15.64 16.20 14,435,948 229,535,303 15.900 14.09 14.09 14.11 14.00 14.50 16,127,703 14.232 1.16%
2022-11-30 0 15.56 15.54 15.56 15.02 15.58 14,186,234 218,523,649 15.404 13.93 13.91 13.93 13.44 13.95 15,848,725 13.788 2.50%
2022-11-29 0 15.18 15.16 15.18 14.66 15.28 9,197,955 138,338,570 15.040 13.59 13.57 13.59 13.12 13.68 10,275,867 13.462 3.41%
2022-11-28 0 14.68 14.66 14.68 14.24 14.74 4,424,501 64,265,024 14.525 13.14 13.12 13.14 12.75 13.19 4,943,010 13.001 -0.68%
2022-11-25 0 14.78 14.78 14.80 14.60 14.86 3,569,073 52,663,830 14.756 13.23 13.23 13.25 13.07 13.30 3,987,334 13.208 0.41%
2022-11-24 0 14.72 14.72 14.74 14.66 14.86 3,482,990 51,364,355 14.747 13.18 13.18 13.19 13.12 13.30 3,891,163 13.200 0.96%
2022-11-23 0 14.58 14.58 14.60 14.50 14.90 6,060,994 88,983,984 14.681 13.05 13.05 13.07 12.98 13.34 6,771,284 13.141 0.28%
2022-11-22 0 14.54 14.54 14.56 14.14 14.78 4,831,688 70,395,938 14.570 13.01 13.01 13.03 12.66 13.23 5,397,916 13.041 0.41%
2022-11-21 0 14.48 14.48 14.50 14.12 14.48 5,819,079 83,455,601 14.342 12.96 12.96 12.98 12.64 12.96 6,501,019 12.837 -0.82%
2022-11-18 0 14.60 14.60 14.62 14.52 14.92 4,049,050 59,155,123 14.610 13.07 13.07 13.09 13.00 13.35 4,523,560 13.077 -1.48%
2022-11-17 0 14.82 14.82 14.84 14.42 14.90 6,568,376 96,137,342 14.636 13.27 13.27 13.28 12.91 13.34 7,338,127 13.101 0.14%
2022-11-16 0 14.80 14.78 14.80 14.62 15.40 12,396,082 183,708,896 14.820 13.25 13.23 13.25 13.09 13.78 13,848,784 13.265 -3.27%
2022-11-15 0 15.30 15.28 15.30 14.54 15.56 11,422,015 174,055,448 15.239 13.70 13.68 13.70 13.01 13.93 12,760,566 13.640 1.73%
2022-11-14 0 15.04 15.02 15.04 14.70 15.16 14,391,085 215,281,407 14.959 13.46 13.44 13.46 13.16 13.57 16,077,582 13.390 3.58%
2022-11-11 0 14.52 14.52 14.54 13.92 14.58 12,100,688 172,750,761 14.276 13.00 13.00 13.01 12.46 13.05 13,518,773 12.779 6.30%
2022-11-10 0 13.66 13.66 13.68 13.54 13.80 10,695,609 146,088,151 13.659 12.23 12.23 12.25 12.12 12.35 11,949,032 12.226 -2.15%
2022-11-09 0 13.96 13.96 13.98 13.40 14.04 16,683,358 231,019,363 13.847 12.50 12.50 12.51 11.99 12.57 18,638,488 12.395 2.95%
2022-11-08 0 13.56 13.50 13.56 13.38 13.78 6,688,032 90,653,008 13.555 12.14 12.08 12.14 11.98 12.33 7,471,805 12.133 -1.17%
2022-11-07 0 13.72 13.70 13.72 13.12 13.76 12,019,762 163,384,999 13.593 12.28 12.26 12.28 11.74 12.32 13,428,363 12.167 4.57%
2022-11-04 0 13.12 13.12 13.14 12.72 13.38 8,169,914 107,224,494 13.124 11.74 11.74 11.76 11.39 11.98 9,127,350 11.748 3.14%
2022-11-03 0 12.72 12.72 12.74 12.60 12.92 6,311,398 80,642,438 12.777 11.39 11.39 11.40 11.28 11.56 7,051,033 11.437 -1.40%
2022-11-02 0 12.90 12.86 12.90 12.48 12.96 8,203,811 104,208,166 12.702 11.55 11.51 11.55 11.17 11.60 9,165,219 11.370 1.90%
2022-11-01 0 12.66 12.66 12.68 11.90 12.74 17,388,810 215,494,023 12.393 11.33 11.33 11.35 10.65 11.40 19,426,612 11.093 7.84%
2022-10-31 0 11.74 11.74 11.76 11.60 12.28 14,410,791 169,770,363 11.781 10.51 10.51 10.53 10.38 10.99 16,099,598 10.545 -1.68%
2022-10-28 0 11.94 11.92 11.94 11.82 12.46 7,268,801 87,148,205 11.989 10.69 10.67 10.69 10.58 11.15 8,120,635 10.732 -3.55%
2022-10-27 0 12.38 12.36 12.38 12.30 12.58 8,412,248 104,398,642 12.410 11.08 11.06 11.08 11.01 11.26 9,398,083 11.109 1.48%
2022-10-26 0 12.20 12.18 12.20 11.94 12.38 10,031,304 122,646,602 12.226 10.92 10.90 10.92 10.69 11.08 11,206,877 10.944 0.83%
2022-10-25 0 12.10 12.08 12.10 11.94 12.48 14,145,140 172,216,463 12.175 10.83 10.81 10.83 10.69 11.17 15,802,815 10.898 -2.10%
2022-10-24 0 12.36 12.36 12.38 12.22 13.34 12,390,910 156,617,168 12.640 11.06 11.06 11.08 10.94 11.94 13,843,006 11.314 -6.51%
2022-10-21 0 13.22 13.22 13.26 13.20 13.46 10,651,965 141,851,522 13.317 11.83 11.83 11.87 11.82 12.05 11,900,273 11.920 1.85%
2022-10-20 0 12.98 12.98 13.00 12.58 13.08 6,078,958 78,160,450 12.858 11.62 11.62 11.64 11.26 11.71 6,791,354 11.509 1.41%
2022-10-19 0 12.80 12.78 12.80 12.76 13.28 5,476,230 70,664,520 12.904 11.46 11.44 11.46 11.42 11.89 6,117,992 11.550 -3.03%
2022-10-18 0 13.20 13.20 13.24 12.94 13.28 7,188,598 94,536,096 13.151 11.82 11.82 11.85 11.58 11.89 8,031,033 11.771 0.92%
2022-10-17 0 13.08 13.06 13.08 12.92 13.28 4,528,575 59,333,872 13.102 11.71 11.69 11.71 11.56 11.89 5,059,281 11.728 0.46%
2022-10-14 0 13.02 13.02 13.06 12.72 13.30 5,927,098 77,376,621 13.055 11.65 11.65 11.69 11.39 11.90 6,621,697 11.685 3.83%
2022-10-13 0 12.54 12.52 12.54 12.46 12.74 6,805,146 85,583,256 12.576 11.22 11.21 11.22 11.15 11.40 7,602,644 11.257 -2.34%
2022-10-12 0 12.84 12.82 12.84 12.50 13.00 3,622,613 46,242,194 12.765 11.49 11.48 11.49 11.19 11.64 4,047,149 11.426 0.63%
2022-10-11 0 12.76 12.74 12.76 12.66 13.04 3,908,324 50,191,794 12.842 11.42 11.40 11.42 11.33 11.67 4,366,342 11.495 -1.69%
2022-10-10 0 12.98 12.94 12.98 12.82 13.30 3,568,643 46,762,077 13.104 11.62 11.58 11.62 11.48 11.90 3,986,854 11.729 -0.76%
2022-10-07 0 13.08 13.06 13.08 12.90 13.26 1,913,274 25,032,645 13.084 11.71 11.69 11.71 11.55 11.87 2,137,491 11.711 -1.80%
2022-10-06 0 13.32 13.32 13.34 13.20 13.60 2,330,500 31,060,610 13.328 11.92 11.92 11.94 11.82 12.17 2,603,612 11.930 -1.19%
2022-10-05 0 13.48 13.46 13.48 13.08 13.54 7,576,109 101,430,011 13.388 12.07 12.05 12.07 11.71 12.12 8,463,956 11.984 6.14%
2022-10-03 0 12.70 12.68 12.70 12.54 12.98 5,793,674 73,801,010 12.738 11.37 11.35 11.37 11.22 11.62 6,472,637 11.402 -4.80%
2022-09-30 0 13.34 13.32 13.34 13.18 13.44 5,066,692 67,572,932 13.337 11.94 11.92 11.94 11.80 12.03 5,660,460 11.938 1.52%
2022-09-29 0 13.14 13.12 13.14 13.04 13.80 6,979,997 92,886,283 13.308 11.76 11.74 11.76 11.67 12.35 7,797,986 11.912 -3.10%
2022-09-28 0 13.56 13.56 13.58 13.54 13.98 7,404,040 102,073,370 13.786 12.14 12.14 12.16 12.12 12.51 8,271,723 12.340 -2.73%
2022-09-27 0 13.94 13.94 13.96 13.68 14.00 6,242,756 86,543,866 13.863 12.48 12.48 12.50 12.25 12.53 6,974,347 12.409 0.14%
2022-09-26 0 13.92 13.90 13.92 13.80 14.20 5,714,647 79,686,384 13.944 12.46 12.44 12.46 12.35 12.71 6,384,349 12.482 -2.11%
2022-09-23 0 14.22 14.20 14.22 14.22 14.50 3,279,878 46,919,584 14.305 12.73 12.71 12.73 12.73 12.98 3,664,248 12.805 -1.39%
2022-09-22 0 14.42 14.42 14.44 14.28 14.56 4,685,403 67,491,078 14.405 12.91 12.91 12.93 12.78 13.03 5,234,487 12.894 -1.10%
2022-09-21 0 14.58 14.56 14.58 14.52 14.72 7,303,980 106,557,632 14.589 13.05 13.03 13.05 13.00 13.18 8,159,936 13.059 -0.55%
2022-09-20 0 14.66 14.66 14.70 14.64 14.84 2,838,350 41,741,644 14.706 13.12 13.12 13.16 13.10 13.28 3,170,977 13.164 0.27%
2022-09-19 0 14.62 14.62 14.64 14.58 14.92 4,822,972 70,826,838 14.685 13.09 13.09 13.10 13.05 13.35 5,388,178 13.145 -0.95%
2022-09-16 0 14.76 14.74 14.76 14.72 15.50 19,805,384 294,865,439 14.888 13.21 13.19 13.21 13.18 13.87 22,126,385 13.326 -5.02%
2022-09-15 0 15.54 15.52 15.54 15.38 15.74 2,856,597 44,348,761 15.525 13.91 13.89 13.91 13.77 14.09 3,191,363 13.896 0.52%
2022-09-14 0 15.46 15.46 15.48 15.36 15.74 3,864,284 59,759,634 15.465 13.84 13.84 13.86 13.75 14.09 4,317,141 13.842 -2.15%
2022-09-13 0 15.80 15.78 15.80 15.72 15.98 3,060,628 48,580,032 15.873 14.14 14.12 14.14 14.07 14.30 3,419,304 14.208 0.25%
2022-09-09 0 15.76 15.76 15.78 15.34 15.86 4,372,885 68,858,095 15.747 14.11 14.11 14.12 13.73 14.20 4,885,345 14.095 2.47%
2022-09-08 0 15.38 15.38 15.40 15.34 15.70 4,488,873 69,462,923 15.475 13.77 13.77 13.78 13.73 14.05 5,014,926 13.851 -1.28%
2022-09-07 0 15.58 15.56 15.58 15.50 15.70 2,858,045 44,502,499 15.571 13.95 13.93 13.95 13.87 14.05 3,192,980 13.938 -0.89%
2022-09-06 0 15.72 15.70 15.72 15.50 15.78 3,287,414 51,465,337 15.655 14.07 14.05 14.07 13.87 14.12 3,672,667 14.013 1.03%
2022-09-05 0 15.56 15.54 15.56 15.50 15.74 3,999,468 62,299,545 15.577 13.93 13.91 13.93 13.87 14.09 4,468,167 13.943 -0.51%
2022-09-02 0 15.64 15.64 15.66 15.58 16.16 4,681,030 73,667,157 15.737 14.00 14.00 14.02 13.95 14.46 5,229,602 14.087 -1.26%
2022-09-01 0 15.84 15.82 15.84 15.74 15.98 2,959,728 46,901,655 15.847 14.18 14.16 14.18 14.09 14.30 3,306,580 14.184 -0.75%
2022-08-31 0 15.96 15.92 15.96 15.60 16.16 6,545,419 104,203,866 15.920 14.29 14.25 14.29 13.96 14.46 7,312,479 14.250 0.88%
2022-08-30 0 15.82 15.80 15.82 15.76 16.06 4,389,691 69,541,097 15.842 14.16 14.14 14.16 14.11 14.38 4,904,121 14.180 -1.49%
2022-08-29 0 16.06 16.06 16.10 15.94 16.32 3,351,207 53,783,513 16.049 14.38 14.38 14.41 14.27 14.61 3,743,936 14.365 -1.23%
2022-08-26 0 16.26 16.24 16.26 16.10 16.36 3,733,742 60,598,889 16.230 14.55 14.54 14.55 14.41 14.64 4,171,301 14.528 -0.12%
2022-08-25 0 16.28 16.28 16.30 15.88 16.32 4,660,800 75,210,811 16.137 14.57 14.57 14.59 14.21 14.61 5,207,001 14.444 2.39%
2022-08-24 0 15.90 15.88 15.90 15.82 16.32 4,571,329 72,909,182 15.949 14.23 14.21 14.23 14.16 14.61 5,107,045 14.276 -1.73%
2022-08-23 0 16.18 16.16 16.18 16.06 16.36 2,749,461 44,491,142 16.182 14.48 14.46 14.48 14.38 14.64 3,071,671 14.484 -0.49%
2022-08-22 0 16.26 16.26 16.28 16.18 16.44 2,074,876 33,810,056 16.295 14.55 14.55 14.57 14.48 14.72 2,318,032 14.586 0.00%
2022-08-19 0 16.26 16.26 16.28 16.16 16.42 1,435,813 23,386,758 16.288 14.55 14.55 14.57 14.46 14.70 1,604,077 14.580 0.12%
2022-08-18 0 16.24 16.24 16.26 16.16 16.50 3,030,556 49,330,978 16.278 14.54 14.54 14.55 14.46 14.77 3,385,708 14.570 -1.10%
2022-08-17 0 16.42 16.42 16.44 16.24 16.58 2,547,697 41,843,339 16.424 14.70 14.70 14.72 14.54 14.84 2,846,263 14.701 0.74%
2022-08-16 0 16.30 16.28 16.30 16.20 16.44 2,801,503 45,623,470 16.285 14.59 14.57 14.59 14.50 14.72 3,129,812 14.577 -0.24%
2022-08-15 0 16.34 16.32 16.34 16.20 16.74 3,164,023 51,862,454 16.391 14.63 14.61 14.63 14.50 14.98 3,534,816 14.672 -1.68%
2022-08-12 0 16.62 16.60 16.62 16.54 16.74 4,225,712 70,398,022 16.659 14.88 14.86 14.88 14.80 14.98 4,720,925 14.912 -0.36%
2022-08-11 0 16.68 16.66 16.68 16.04 16.80 10,954,633 181,441,063 16.563 14.93 14.91 14.93 14.36 15.04 12,238,411 14.826 4.64%
2022-08-10 0 15.94 15.92 15.94 15.86 16.28 3,585,176 57,302,941 15.983 14.27 14.25 14.27 14.20 14.57 4,005,324 14.307 -0.99%
2022-08-09 0 16.10 16.08 16.10 15.88 16.26 6,779,718 109,145,109 16.099 14.41 14.39 14.41 14.21 14.55 7,574,236 14.410 0.75%
2022-08-08 0 15.98 15.98 16.00 15.94 16.18 1,384,088 22,175,836 16.022 14.30 14.30 14.32 14.27 14.48 1,546,290 14.341 -0.25%
2022-08-05 0 16.02 16.00 16.02 15.56 16.10 3,749,051 59,563,384 15.888 14.34 14.32 14.34 13.93 14.41 4,188,404 14.221 2.17%
2022-08-04 0 15.68 15.66 15.68 15.42 15.68 2,048,014 31,965,538 15.608 14.04 14.02 14.04 13.80 14.04 2,288,022 13.971 1.42%
2022-08-03 0 15.46 15.44 15.46 15.36 15.64 5,519,161 85,159,210 15.430 13.84 13.82 13.84 13.75 14.00 6,165,954 13.811 0.26%
2022-08-02 0 15.42 15.40 15.42 15.32 15.76 6,929,325 107,147,594 15.463 13.80 13.78 13.80 13.71 14.11 7,741,376 13.841 -3.14%
2022-08-01 0 15.92 15.90 15.92 15.90 16.12 3,338,458 53,282,220 15.960 14.25 14.23 14.25 14.23 14.43 3,729,693 14.286 -1.24%
2022-07-29 0 16.12 16.10 16.12 16.08 16.48 8,196,139 132,525,806 16.169 14.43 14.41 14.43 14.39 14.75 9,156,648 14.473 -1.47%
2022-07-28 0 16.36 16.34 16.36 16.30 16.52 2,973,652 48,704,071 16.379 14.64 14.63 14.64 14.59 14.79 3,322,136 14.660 0.49%
2022-07-27 0 16.28 16.28 16.30 16.20 16.48 5,066,210 82,603,511 16.305 14.57 14.57 14.59 14.50 14.75 5,659,921 14.594 -1.57%
2022-07-26 0 16.54 16.54 16.56 16.10 16.56 6,288,000 103,071,482 16.392 14.80 14.80 14.82 14.41 14.82 7,024,893 14.672 2.86%
2022-07-25 0 16.08 16.06 16.08 16.00 16.26 3,498,000 56,302,760 16.096 14.39 14.38 14.39 14.32 14.55 3,907,932 14.407 -0.99%
2022-07-22 0 16.24 16.24 16.26 16.12 16.30 3,181,500 51,583,025 16.213 14.54 14.54 14.55 14.43 14.59 3,554,341 14.513 0.74%
2022-07-21 0 16.12 16.12 16.14 16.08 16.26 5,297,124 85,547,665 16.150 14.43 14.43 14.45 14.39 14.55 5,917,896 14.456 -0.62%
2022-07-20 0 16.22 16.20 16.22 16.10 16.32 2,866,639 46,485,841 16.216 14.52 14.50 14.52 14.41 14.61 3,202,582 14.515 0.25%
2022-07-19 0 16.18 16.14 16.18 15.94 16.26 4,264,204 68,621,267 16.092 14.48 14.45 14.48 14.27 14.55 4,763,928 14.404 0.62%
2022-07-18 0 16.08 16.08 16.10 15.80 16.12 4,270,216 68,274,627 15.989 14.39 14.39 14.41 14.14 14.43 4,770,644 14.311 1.39%
2022-07-15 0 15.86 15.84 15.86 15.80 16.22 6,784,468 108,202,298 15.949 14.20 14.18 14.20 14.14 14.52 7,579,543 14.276 -1.86%
2022-07-14 0 16.16 16.16 16.18 16.08 16.44 8,185,409 132,339,463 16.168 14.46 14.46 14.48 14.39 14.72 9,144,661 14.472 -1.70%
2022-07-13 0 16.44 16.44 16.46 16.30 16.56 5,443,736 89,538,560 16.448 14.72 14.72 14.73 14.59 14.82 6,081,690 14.723 0.37%
2022-07-12 0 16.38 16.38 16.40 16.24 16.58 5,685,803 93,276,119 16.405 14.66 14.66 14.68 14.54 14.84 6,352,125 14.684 -1.09%
2022-07-11 0 16.56 16.56 16.58 16.50 16.78 4,080,146 67,587,200 16.565 14.82 14.82 14.84 14.77 15.02 4,558,300 14.827 -1.31%
2022-07-08 0 16.78 16.76 16.78 16.58 17.10 8,020,589 134,279,246 16.742 15.02 15.00 15.02 14.84 15.31 8,960,525 14.986 -1.53%
2022-07-07 0 17.04 17.00 17.04 16.60 17.04 7,215,971 122,064,685 16.916 15.25 15.22 15.25 14.86 15.25 8,061,614 15.141 1.31%
2022-07-06 0 16.82 16.80 16.82 16.54 17.28 9,419,990 157,871,573 16.759 15.06 15.04 15.06 14.80 15.47 10,523,923 15.001 -2.55%
2022-07-05 0 17.26 17.24 17.26 17.08 17.56 6,246,984 107,813,718 17.259 15.45 15.43 15.45 15.29 15.72 6,979,071 15.448 -0.23%
2022-07-04 0 17.30 17.30 17.32 16.92 17.60 9,379,994 161,064,264 17.171 15.49 15.49 15.50 15.15 15.75 10,479,239 15.370 -1.37%
2022-06-30 0 17.54 17.54 17.56 17.52 17.92 8,002,296 141,794,663 17.719 15.70 15.70 15.72 15.68 16.04 8,940,088 15.861 -0.04%
2022-06-29 0 18.18 18.18 18.20 18.08 18.48 12,024,575 219,457,531 18.251 15.71 15.71 15.72 15.62 15.97 13,918,253 15.768 -0.76%
2022-06-28 0 18.32 18.28 18.32 17.88 18.34 13,554,127 245,634,698 18.123 15.83 15.79 15.83 15.45 15.84 15,688,685 15.657 1.22%
2022-06-27 0 18.10 18.10 18.12 17.94 18.28 7,708,245 139,644,341 18.116 15.64 15.64 15.65 15.50 15.79 8,922,170 15.651 1.12%
2022-06-24 0 17.90 17.88 17.90 17.64 17.94 8,952,494 159,508,939 17.817 15.46 15.45 15.46 15.24 15.50 10,362,368 15.393 1.36%
2022-06-23 0 17.66 17.66 17.68 17.26 18.16 10,157,340 180,793,196 17.799 15.26 15.26 15.27 14.91 15.69 11,756,958 15.378 2.32%
2022-06-22 0 17.26 17.26 17.28 17.22 17.68 2,517,925 43,857,337 17.418 14.91 14.91 14.93 14.88 15.27 2,914,458 15.048 -1.37%
2022-06-21 0 17.50 17.50 17.52 17.22 17.72 7,015,200 122,810,528 17.506 15.12 15.12 15.14 14.88 15.31 8,119,982 15.124 0.92%
2022-06-20 0 17.34 17.30 17.34 17.04 17.46 4,089,512 70,597,422 17.263 14.98 14.95 14.98 14.72 15.08 4,733,545 14.914 0.93%
2022-06-17 0 17.18 17.18 17.22 16.92 17.42 30,510,937 524,106,875 17.178 14.84 14.84 14.88 14.62 15.05 35,315,920 14.841 -0.35%
2022-06-16 0 17.24 17.22 17.24 17.06 17.94 13,272,190 231,046,476 17.408 14.89 14.88 14.89 14.74 15.50 15,362,347 15.040 -2.71%
2022-06-15 0 17.72 17.72 17.76 17.02 18.26 25,088,806 448,689,939 17.884 15.31 15.31 15.34 14.70 15.78 29,039,891 15.451 3.14%
2022-06-14 0 17.18 17.16 17.18 16.30 17.28 11,638,404 196,899,820 16.918 14.84 14.83 14.84 14.08 14.93 13,471,266 14.616 3.74%
2022-06-13 0 16.56 16.56 16.58 16.54 16.90 6,212,026 103,514,181 16.664 14.31 14.31 14.32 14.29 14.60 7,190,320 14.396 -3.27%
2022-06-10 0 17.12 17.12 17.14 16.72 17.28 8,519,415 145,117,169 17.034 14.79 14.79 14.81 14.45 14.93 9,861,086 14.716 1.30%
2022-06-09 0 16.90 16.90 16.92 16.84 17.50 12,929,769 221,208,580 17.109 14.60 14.60 14.62 14.55 15.12 14,966,000 14.781 -1.29%
2022-06-08 0 17.12 17.12 17.14 16.72 17.26 12,143,292 207,094,618 17.054 14.79 14.79 14.81 14.45 14.91 14,055,666 14.734 1.30%
2022-06-07 0 16.90 16.88 16.90 16.66 17.16 5,856,894 99,344,198 16.962 14.60 14.58 14.60 14.39 14.83 6,779,261 14.654 0.00%
2022-06-06 0 16.90 16.88 16.90 16.42 16.94 10,971,425 182,797,990 16.661 14.60 14.58 14.60 14.19 14.64 12,699,249 14.394 1.20%
2022-06-02 0 16.70 16.70 16.72 16.48 16.76 4,731,115 78,810,858 16.658 14.43 14.43 14.45 14.24 14.48 5,476,190 14.392 -0.71%
2022-06-01 0 16.82 16.80 16.82 16.58 17.04 12,023,628 203,093,979 16.891 14.53 14.51 14.53 14.32 14.72 13,917,157 14.593 -0.94%
2022-05-31 0 16.98 16.98 17.00 16.14 16.98 57,079,303 963,370,600 16.878 14.67 14.67 14.69 13.94 14.67 66,068,378 14.581 4.43%
2022-05-30 0 16.26 16.24 16.26 16.10 16.46 10,596,278 171,853,028 16.218 14.05 14.03 14.05 13.91 14.22 12,265,022 14.012 0.74%
2022-05-27 0 16.14 16.12 16.14 15.92 16.32 9,676,244 155,730,432 16.094 13.94 13.93 13.94 13.75 14.10 11,200,097 13.904 0.00%
2022-05-26 0 16.14 16.10 16.14 15.58 16.18 13,819,402 219,984,209 15.919 13.94 13.91 13.94 13.46 13.98 15,995,736 13.753 2.41%
2022-05-25 0 15.76 15.76 15.78 15.58 15.90 5,341,118 84,100,148 15.746 13.62 13.62 13.63 13.46 13.74 6,182,258 13.603 0.77%
2022-05-24 0 15.64 15.64 15.66 15.58 16.32 10,963,040 173,219,202 15.800 13.51 13.51 13.53 13.46 14.10 12,689,543 13.651 -3.22%
2022-05-23 0 16.16 16.16 16.18 15.90 16.26 8,356,657 134,774,455 16.128 13.96 13.96 13.98 13.74 14.05 9,672,696 13.933 0.12%
2022-05-20 0 16.14 16.12 16.14 15.88 16.22 9,414,487 151,406,243 16.082 13.94 13.93 13.94 13.72 14.01 10,897,118 13.894 1.51%
2022-05-19 0 15.90 15.88 15.90 15.72 15.98 6,578,440 104,296,686 15.854 13.74 13.72 13.74 13.58 13.81 7,614,439 13.697 -1.36%
2022-05-18 0 16.12 16.10 16.12 15.82 16.22 8,971,646 143,907,866 16.040 13.93 13.91 13.93 13.67 14.01 10,384,536 13.858 0.50%
2022-05-17 0 16.04 16.02 16.04 15.56 16.04 9,764,307 154,545,929 15.828 13.86 13.84 13.86 13.44 13.86 11,302,029 13.674 2.95%
2022-05-16 0 15.58 15.56 15.58 15.50 16.14 9,743,155 152,415,871 15.643 13.46 13.44 13.46 13.39 13.94 11,277,546 13.515 -2.14%
2022-05-13 0 15.92 15.92 15.94 15.72 16.00 15,576,554 246,864,644 15.849 13.75 13.75 13.77 13.58 13.82 18,029,612 13.692 0.38%
2022-05-12 0 15.86 15.84 15.86 15.72 16.16 10,115,536 160,511,660 15.868 13.70 13.68 13.70 13.58 13.96 11,708,571 13.709 -0.50%
2022-05-11 0 15.94 15.92 15.94 15.92 16.44 9,875,279 159,796,256 16.181 13.77 13.75 13.77 13.75 14.20 11,430,477 13.980 -1.97%
2022-05-10 0 16.26 16.26 16.28 15.72 16.48 12,904,783 208,898,293 16.188 14.05 14.05 14.06 13.58 14.24 14,937,079 13.985 0.49%
2022-05-06 0 16.18 16.16 16.18 16.02 16.26 7,978,068 129,142,948 16.187 13.98 13.96 13.98 13.84 14.05 9,234,486 13.985 -2.53%
2022-05-05 0 16.60 16.58 16.60 16.52 17.04 6,842,675 114,318,039 16.707 14.34 14.32 14.34 14.27 14.72 7,920,287 14.434 -1.19%
2022-05-04 0 16.80 16.76 16.80 16.62 16.86 7,014,891 117,583,911 16.762 14.51 14.48 14.51 14.36 14.57 8,119,624 14.481 0.00%
2022-05-03 0 16.80 16.80 16.82 16.74 17.30 8,843,077 149,134,585 16.865 14.51 14.51 14.53 14.46 14.95 10,235,720 14.570 -3.56%
2022-04-29 0 17.42 17.40 17.42 16.42 17.46 14,682,003 249,252,986 16.977 15.05 15.03 15.05 14.19 15.08 16,994,183 14.667 7.27%
2022-04-28 0 16.24 16.22 16.24 16.02 16.28 6,617,663 107,119,567 16.187 14.03 14.01 14.03 13.84 14.06 7,659,839 13.985 1.12%
2022-04-27 0 16.06 16.04 16.06 15.42 16.12 9,976,303 158,916,721 15.929 13.87 13.86 13.87 13.32 13.93 11,547,411 13.762 0.88%
2022-04-26 0 15.92 15.92 15.94 15.78 16.54 13,748,966 220,958,874 16.071 13.75 13.75 13.77 13.63 14.29 15,914,208 13.884 -2.33%
2022-04-25 0 16.30 16.30 16.32 16.14 16.88 11,863,482 194,834,209 16.423 14.08 14.08 14.10 13.94 14.58 13,731,790 14.189 -4.34%
2022-04-22 0 17.04 17.02 17.04 16.66 17.08 7,561,326 127,920,564 16.918 14.72 14.70 14.72 14.39 14.76 8,752,114 14.616 -0.23%
2022-04-21 0 17.08 17.08 17.10 16.98 17.46 8,719,625 149,422,826 17.136 14.76 14.76 14.77 14.67 15.08 10,092,826 14.805 -1.50%
2022-04-20 0 17.34 17.32 17.34 17.30 17.62 5,894,927 102,617,542 17.408 14.98 14.96 14.98 14.95 15.22 6,823,283 15.039 -1.81%
2022-04-19 0 17.66 17.64 17.66 17.48 18.20 8,548,580 151,264,740 17.695 15.26 15.24 15.26 15.10 15.72 9,894,844 15.287 -4.33%
2022-04-14 0 18.46 18.44 18.46 18.16 18.62 11,834,352 218,442,239 18.458 15.95 15.93 15.95 15.69 16.09 13,698,073 15.947 2.21%
2022-04-13 0 18.06 18.04 18.06 17.84 18.30 3,038,581 54,927,285 18.077 15.60 15.59 15.60 15.41 15.81 3,517,109 15.617 -0.44%
2022-04-12 0 18.14 18.12 18.14 17.52 18.34 7,278,897 131,095,155 18.010 15.67 15.65 15.67 15.14 15.84 8,425,207 15.560 2.49%
2022-04-11 0 17.70 17.68 17.70 17.66 18.30 4,514,808 80,253,187 17.776 15.29 15.27 15.29 15.26 15.81 5,225,818 15.357 -3.28%
2022-04-08 0 18.30 18.30 18.32 17.82 18.40 4,635,125 84,492,631 18.229 15.81 15.81 15.83 15.40 15.90 5,365,083 15.749 2.12%
2022-04-07 0 17.92 17.92 17.94 17.84 18.42 5,793,936 104,242,508 17.992 15.48 15.48 15.50 15.41 15.91 6,706,388 15.544 -2.18%
2022-04-06 0 18.32 18.32 18.34 18.08 18.46 4,266,754 77,899,528 18.257 15.83 15.83 15.84 15.62 15.95 4,938,699 15.773 -0.97%
2022-04-04 0 18.50 18.48 18.50 18.12 18.50 4,064,000 74,769,705 18.398 15.98 15.97 15.98 15.65 15.98 4,704,015 15.895 0.87%
2022-04-01 0 18.34 18.30 18.34 17.78 18.36 4,499,242 81,783,963 18.177 15.84 15.81 15.84 15.36 15.86 5,207,800 15.704 1.44%
2022-03-31 0 18.08 18.08 18.10 17.96 18.58 5,211,773 94,238,911 18.082 15.62 15.62 15.64 15.52 16.05 6,032,544 15.622 -1.31%
2022-03-30 0 18.32 18.28 18.32 17.50 18.40 11,410,202 207,701,159 18.203 15.83 15.79 15.83 15.12 15.90 13,207,126 15.726 6.14%
2022-03-29 0 17.26 17.26 17.30 17.26 17.78 7,383,741 127,988,740 17.334 14.91 14.91 14.95 14.91 15.36 8,546,562 14.975 -1.37%
2022-03-28 0 17.50 17.48 17.50 17.18 17.64 4,513,484 78,609,618 17.417 15.12 15.10 15.12 14.84 15.24 5,224,285 15.047 -0.34%
2022-03-25 0 17.56 17.54 17.56 17.46 18.18 5,944,970 105,067,250 17.673 15.17 15.15 15.17 15.08 15.71 6,881,207 15.269 -2.55%
2022-03-24 0 18.02 18.00 18.02 17.94 18.26 5,617,069 101,623,494 18.092 15.57 15.55 15.57 15.50 15.78 6,501,667 15.630 -1.21%
2022-03-23 0 18.24 18.22 18.24 18.02 18.28 5,090,202 92,674,206 18.206 15.76 15.74 15.76 15.57 15.79 5,891,827 15.729 0.66%
2022-03-22 0 18.12 18.10 18.12 17.70 18.12 7,252,513 130,111,515 17.940 15.65 15.64 15.65 15.29 15.65 8,394,668 15.499 2.14%
2022-03-21 0 17.74 17.72 17.74 17.66 18.36 9,039,872 161,823,739 17.901 15.33 15.31 15.33 15.26 15.86 10,463,507 15.466 -3.38%
2022-03-18 0 18.36 18.34 18.36 17.52 18.38 22,260,731 402,044,723 18.061 15.86 15.84 15.86 15.14 15.88 25,766,439 15.603 1.10%
2022-03-17 0 18.16 18.12 18.16 17.32 18.18 26,413,602 470,588,035 17.816 15.69 15.65 15.69 14.96 15.71 30,573,321 15.392 7.20%
2022-03-16 0 16.94 16.90 16.94 16.00 17.20 27,282,253 456,926,978 16.748 14.64 14.60 14.64 13.82 14.86 31,578,770 14.469 6.01%
2022-03-15 0 15.98 15.96 15.98 15.74 17.06 19,749,705 322,717,192 16.340 13.81 13.79 13.81 13.60 14.74 22,859,967 14.117 -7.20%
2022-03-14 0 17.22 17.20 17.22 17.16 17.74 18,246,986 315,327,924 17.281 14.88 14.86 14.88 14.83 15.33 21,120,594 14.930 -3.26%
2022-03-11 0 17.80 17.80 17.82 17.10 18.14 18,711,484 327,742,076 17.516 15.38 15.38 15.40 14.77 15.67 21,658,243 15.132 0.34%
2022-03-10 0 17.74 17.72 17.74 17.60 18.12 13,771,174 245,138,205 17.801 15.33 15.31 15.33 15.21 15.65 15,939,913 15.379 0.91%
2022-03-09 0 17.58 17.56 17.58 17.00 17.86 24,321,920 424,862,453 17.468 15.19 15.17 15.19 14.69 15.43 28,152,232 15.092 -0.45%
2022-03-08 0 17.66 17.66 17.68 17.52 18.12 15,974,097 284,336,283 17.800 15.26 15.26 15.27 15.14 15.65 18,489,761 15.378 -0.79%
2022-03-07 0 17.80 17.78 17.80 17.76 18.88 17,284,354 315,638,319 18.262 15.38 15.36 15.38 15.34 16.31 20,006,363 15.777 -5.12%
2022-03-04 0 18.76 18.76 18.78 18.56 18.94 14,035,237 263,848,704 18.799 16.21 16.21 16.22 16.03 16.36 16,245,562 16.241 -1.88%
2022-03-03 0 19.12 19.10 19.12 18.94 19.18 11,732,557 223,897,831 19.084 16.52 16.50 16.52 16.36 16.57 13,580,247 16.487 1.49%
2022-03-02 0 18.84 18.82 18.84 18.72 19.12 9,523,000 179,851,707 18.886 16.28 16.26 16.28 16.17 16.52 11,022,720 16.316 -1.05%
2022-03-01 0 19.04 19.02 19.04 18.90 19.16 9,887,667 188,165,472 19.030 16.45 16.43 16.45 16.33 16.55 11,444,816 16.441 0.53%
2022-02-28 0 18.94 18.86 18.94 18.56 19.00 14,355,886 269,997,458 18.807 16.36 16.29 16.36 16.03 16.41 16,616,708 16.249 0.42%
2022-02-25 0 18.86 18.82 18.86 18.76 19.10 11,608,335 219,151,916 18.879 16.29 16.26 16.29 16.21 16.50 13,436,462 16.310 -0.74%
2022-02-24 0 19.00 19.00 19.02 18.74 19.40 16,394,632 311,387,927 18.993 16.41 16.41 16.43 16.19 16.76 18,976,524 16.409 -2.36%
2022-02-23 0 19.46 19.44 19.48 19.30 19.58 6,873,175 133,738,217 19.458 16.81 16.80 16.83 16.67 16.92 7,955,590 16.811 -0.51%
2022-02-22 0 19.56 19.48 19.56 19.16 19.60 18,011,529 348,685,194 19.359 16.90 16.83 16.90 16.55 16.93 20,848,056 16.725 -0.20%
2022-02-21 0 19.60 19.60 19.62 19.44 19.78 5,819,170 113,811,244 19.558 16.93 16.93 16.95 16.80 17.09 6,735,596 16.897 0.20%
2022-02-18 0 19.56 19.54 19.56 19.48 19.70 6,411,440 125,552,037 19.583 16.90 16.88 16.90 16.83 17.02 7,421,139 16.918 -0.61%
2022-02-17 0 19.68 19.62 19.68 19.48 19.78 14,437,462 283,147,467 19.612 17.00 16.95 17.00 16.83 17.09 16,711,131 16.944 0.00%
2022-02-16 0 19.68 19.66 19.68 19.60 19.96 10,796,464 212,735,333 19.704 17.00 16.99 17.00 16.93 17.24 12,496,734 17.023 0.10%
2022-02-15 0 19.66 19.64 19.66 19.56 19.74 14,336,585 281,399,333 19.628 16.99 16.97 16.99 16.90 17.05 16,594,367 16.958 -0.61%
2022-02-14 0 19.78 19.76 19.78 19.66 20.60 15,814,585 313,650,807 19.833 17.09 17.07 17.09 16.99 17.80 18,305,129 17.135 -3.75%
2022-02-11 0 20.55 20.50 20.55 20.40 21.05 25,670,348 531,057,798 20.688 17.75 17.71 17.75 17.62 18.19 29,713,016 17.873 -0.72%
2022-02-10 0 20.70 20.65 20.70 20.60 20.95 9,285,202 192,394,513 20.721 17.88 17.84 17.88 17.80 18.10 10,747,472 17.901 -0.48%
2022-02-09 0 20.80 20.80 20.85 20.50 20.95 9,255,082 191,718,888 20.715 17.97 17.97 18.01 17.71 18.10 10,712,609 17.897 -0.48%
2022-02-08 0 20.90 20.85 20.90 20.40 21.20 9,218,896 191,219,439 20.742 18.06 18.01 18.06 17.62 18.32 10,670,724 17.920 -0.48%
2022-02-07 0 21.00 20.90 21.00 20.40 21.05 8,750,666 181,713,481 20.766 18.14 18.06 18.14 17.62 18.19 10,128,756 17.940 0.48%
2022-02-04 0 20.90 20.85 20.90 20.70 21.25 4,804,874 100,535,090 20.924 18.06 18.01 18.06 17.88 18.36 5,561,565 18.077 0.72%
2022-01-31 0 20.75 20.70 20.75 20.05 20.85 2,922,110 60,254,732 20.620 17.93 17.88 17.93 17.32 18.01 3,382,295 17.815 2.72%
2022-01-28 0 20.20 20.15 20.20 19.86 20.75 6,305,336 126,753,562 20.103 17.45 17.41 17.45 17.16 17.93 7,298,325 17.367 -1.46%
2022-01-27 0 20.50 20.45 20.50 20.20 21.00 6,603,838 134,824,109 20.416 17.71 17.67 17.71 17.45 18.14 7,643,837 17.638 -2.38%
2022-01-26 0 21.00 20.95 21.00 20.80 21.35 10,184,607 214,643,269 21.075 18.14 18.10 18.14 17.97 18.45 11,788,519 18.208 1.04%
2022-01-25 0 21.25 21.20 21.25 20.70 21.40 9,424,641 198,728,118 21.086 17.96 17.91 17.96 17.49 18.08 11,153,973 17.817 0.47%
2022-01-24 0 21.15 21.10 21.15 20.70 21.75 16,125,938 341,824,549 21.197 17.87 17.83 17.87 17.49 18.38 19,084,894 17.911 -1.63%
2022-01-21 0 21.50 21.45 21.50 20.95 21.55 18,557,616 395,668,677 21.321 18.17 18.12 18.17 17.70 18.21 21,962,762 18.015 1.65%
2022-01-20 0 21.15 21.10 21.15 20.10 21.45 21,398,652 448,805,413 20.974 17.87 17.83 17.87 16.98 18.12 25,325,101 17.722 4.70%
2022-01-19 0 20.20 20.15 20.20 19.90 20.60 19,614,908 396,504,761 20.215 17.07 17.03 17.07 16.81 17.41 23,214,057 17.080 1.51%
2022-01-18 0 19.90 19.90 19.92 19.58 20.05 11,838,310 235,536,986 19.896 16.81 16.81 16.83 16.54 16.94 14,010,527 16.811 1.63%
2022-01-17 0 19.58 19.58 19.60 19.32 20.05 18,416,750 362,060,487 19.659 16.54 16.54 16.56 16.32 16.94 21,796,048 16.611 -0.10%
2022-01-14 0 19.60 19.58 19.60 19.48 20.50 24,437,100 481,581,106 19.707 16.56 16.54 16.56 16.46 17.32 28,921,075 16.652 -5.77%
2022-01-13 0 20.80 20.75 20.80 20.70 21.20 8,707,621 181,976,267 20.899 17.58 17.53 17.58 17.49 17.91 10,305,387 17.658 1.96%
2022-01-12 0 20.40 20.35 20.40 20.05 20.45 4,699,079 95,337,418 20.289 17.24 17.19 17.24 16.94 17.28 5,561,315 17.143 0.49%
2022-01-11 0 20.30 20.25 20.30 19.88 20.35 6,128,956 124,061,251 20.242 17.15 17.11 17.15 16.80 17.19 7,253,561 17.103 1.25%
2022-01-10 0 20.05 20.05 20.10 19.80 20.30 3,380,115 67,564,893 19.989 16.94 16.94 16.98 16.73 17.15 4,000,334 16.890 0.00%
2022-01-07 0 20.05 20.00 20.05 19.78 20.25 5,223,870 104,567,703 20.017 16.94 16.90 16.94 16.71 17.11 6,182,400 16.914 0.86%
2022-01-06 0 19.88 19.86 19.88 19.64 20.15 5,070,748 100,531,409 19.826 16.80 16.78 16.80 16.59 17.03 6,001,182 16.752 -0.40%
2022-01-05 0 19.96 19.94 19.96 19.70 20.80 13,861,800 277,694,430 20.033 16.87 16.85 16.87 16.65 17.58 16,405,308 16.927 -3.57%
2022-01-04 0 20.70 20.65 20.70 20.25 20.75 4,899,154 100,951,364 20.606 17.49 17.45 17.49 17.11 17.53 5,798,102 17.411 1.47%
2022-01-03 0 20.40 20.40 20.45 20.00 20.55 2,878,100 58,555,962 20.345 17.24 17.24 17.28 16.90 17.36 3,406,204 17.191 0.25%
2021-12-31 0 20.35 20.35 20.40 20.20 20.50 3,547,555 72,228,817 20.360 17.19 17.19 17.24 17.07 17.32 4,198,498 17.203 0.74%
2021-12-30 0 20.20 20.15 20.20 19.84 20.35 5,440,690 109,934,834 20.206 17.07 17.03 17.07 16.76 17.19 6,439,005 17.073 0.75%
2021-12-29 0 20.05 20.00 20.05 19.90 20.25 2,002,345 40,056,039 20.005 16.94 16.90 16.94 16.81 17.11 2,369,756 16.903 -0.50%
2021-12-28 0 20.15 20.10 20.15 19.86 20.25 6,507,405 130,603,366 20.070 17.03 16.98 17.03 16.78 17.11 7,701,452 16.958 0.75%
2021-12-24 0 20.00 19.98 20.00 19.86 20.35 1,365,909 27,267,336 19.963 16.90 16.88 16.90 16.78 17.19 1,616,540 16.868 0.20%
2021-12-23 0 19.96 19.96 19.98 19.86 20.30 6,618,404 132,347,692 19.997 16.87 16.87 16.88 16.78 17.15 7,832,818 16.897 -0.70%
2021-12-22 0 20.10 20.05 20.10 19.92 20.30 7,405,159 148,553,410 20.061 16.98 16.94 16.98 16.83 17.15 8,763,935 16.951 -0.99%
2021-12-21 0 20.30 20.25 20.30 20.15 20.75 14,890,906 304,001,225 20.415 17.15 17.11 17.15 17.03 17.53 17,623,246 17.250 -0.73%
2021-12-20 0 20.45 20.40 20.45 20.15 21.05 6,000,614 122,493,420 20.414 17.28 17.24 17.28 17.03 17.79 7,101,670 17.249 -2.15%
2021-12-17 0 20.90 20.85 20.90 20.70 21.15 6,869,385 143,493,769 20.889 17.66 17.62 17.66 17.49 17.87 8,129,852 17.650 -0.71%
2021-12-16 0 21.05 21.00 21.05 20.75 21.25 6,501,158 136,393,072 20.980 17.79 17.74 17.79 17.53 17.96 7,694,059 17.727 0.96%
2021-12-15 0 20.85 20.85 20.90 20.60 21.00 7,602,537 158,224,132 20.812 17.62 17.62 17.66 17.41 17.74 8,997,530 17.585 0.24%
2021-12-14 0 20.80 20.75 20.80 20.60 21.20 11,063,006 230,635,471 20.848 17.58 17.53 17.58 17.41 17.91 13,092,962 17.615 -1.19%
2021-12-13 0 21.05 21.05 21.10 21.00 21.80 8,310,979 177,297,855 21.333 17.79 17.79 17.83 17.74 18.42 9,835,965 18.025 1.20%
2021-12-10 0 20.80 20.75 20.80 20.60 21.15 6,069,767 125,941,086 20.749 17.58 17.53 17.58 17.41 17.87 7,183,512 17.532 -1.89%
2021-12-09 0 21.20 21.15 21.20 20.60 21.35 18,057,092 381,616,980 21.134 17.91 17.87 17.91 17.41 18.04 21,370,397 17.857 2.66%
2021-12-08 0 20.65 20.65 20.70 20.35 20.95 11,702,438 242,197,043 20.696 17.45 17.45 17.49 17.19 17.70 13,849,724 17.487 0.73%
2021-12-07 0 20.50 20.45 20.50 20.10 20.65 13,860,114 283,529,761 20.457 17.32 17.28 17.32 16.98 17.45 16,403,313 17.285 2.50%
2021-12-06 0 20.00 20.00 20.05 19.54 20.70 27,400,656 556,175,896 20.298 16.90 16.90 16.94 16.51 17.49 32,428,416 17.151 1.83%
2021-12-03 0 19.64 19.62 19.64 19.30 19.80 11,623,741 228,321,400 19.643 16.59 16.58 16.59 16.31 16.73 13,756,587 16.597 0.31%
2021-12-02 0 19.58 19.58 19.60 18.86 19.64 13,664,204 266,248,279 19.485 16.54 16.54 16.56 15.94 16.59 16,171,455 16.464 2.84%
2021-12-01 0 19.04 19.04 19.08 18.46 19.36 14,845,439 283,141,370 19.073 16.09 16.09 16.12 15.60 16.36 17,569,436 16.116 2.37%
2021-11-30 0 18.60 18.58 18.60 18.20 18.70 13,210,682 245,145,328 18.557 15.72 15.70 15.72 15.38 15.80 15,634,716 15.680 1.97%
2021-11-29 0 18.24 18.22 18.24 18.12 18.46 5,913,162 107,952,232 18.256 15.41 15.40 15.41 15.31 15.60 6,998,171 15.426 -0.87%
2021-11-26 0 18.40 18.38 18.40 18.34 18.56 4,056,700 74,607,547 18.391 15.55 15.53 15.55 15.50 15.68 4,801,066 15.540 -0.97%
2021-11-25 0 18.58 18.58 18.60 18.50 18.68 3,910,454 72,751,316 18.604 15.70 15.70 15.72 15.63 15.78 4,627,985 15.720 -0.32%
2021-11-24 0 18.64 18.62 18.64 18.58 18.78 2,797,454 52,169,871 18.649 15.75 15.73 15.75 15.70 15.87 3,310,760 15.758 -0.64%
2021-11-23 0 18.76 18.74 18.76 18.70 19.06 4,162,239 78,414,980 18.840 15.85 15.83 15.85 15.80 16.10 4,925,970 15.919 0.00%
2021-11-22 0 18.76 18.74 18.76 18.70 19.08 3,697,485 69,757,058 18.866 15.85 15.83 15.85 15.80 16.12 4,375,938 15.941 -0.95%
2021-11-19 0 18.94 18.92 18.94 18.70 19.06 3,543,613 66,912,632 18.883 16.00 15.99 16.00 15.80 16.10 4,193,832 15.955 -0.21%
2021-11-18 0 18.98 18.96 18.98 18.70 19.02 4,800,238 90,718,591 18.899 16.04 16.02 16.04 15.80 16.07 5,681,036 15.969 -0.42%
2021-11-17 0 19.06 19.04 19.06 18.64 19.28 6,826,484 128,976,158 18.894 16.10 16.09 16.10 15.75 16.29 8,079,079 15.964 -0.83%
2021-11-16 0 19.22 19.18 19.22 19.00 19.40 8,498,956 162,490,029 19.119 16.24 16.21 16.24 16.05 16.39 10,058,434 16.155 -0.52%
2021-11-15 0 19.32 19.26 19.32 19.06 19.78 7,009,915 135,142,503 19.279 16.32 16.27 16.32 16.10 16.71 8,296,168 16.290 -1.53%
2021-11-12 0 19.62 19.60 19.62 19.44 20.00 6,580,335 129,040,727 19.610 16.58 16.56 16.58 16.43 16.90 7,787,764 16.570 -0.41%
2021-11-11 0 19.70 19.68 19.70 18.86 19.78 9,475,005 185,408,845 19.568 16.65 16.63 16.65 15.94 16.71 11,213,578 16.534 3.79%
2021-11-10 0 18.98 18.98 19.00 18.58 19.02 3,581,479 67,270,806 18.783 16.04 16.04 16.05 15.70 16.07 4,238,646 15.871 0.32%
2021-11-09 0 18.92 18.90 18.92 18.74 19.02 2,969,338 56,143,063 18.908 15.99 15.97 15.99 15.83 16.07 3,514,183 15.976 0.42%
2021-11-08 0 18.84 18.82 18.84 18.68 19.02 3,255,541 61,380,937 18.854 15.92 15.90 15.92 15.78 16.07 3,852,902 15.931 0.11%
2021-11-05 0 18.82 18.76 18.82 18.58 18.90 3,203,430 59,976,579 18.723 15.90 15.85 15.90 15.70 15.97 3,791,229 15.820 -0.63%
2021-11-04 0 18.94 18.88 18.94 18.54 19.26 8,340,624 156,706,707 18.788 16.00 15.95 16.00 15.67 16.27 9,871,049 15.875 -0.73%
2021-11-03 0 19.08 19.06 19.08 18.74 19.38 6,605,970 125,526,005 19.002 16.12 16.10 16.12 15.83 16.38 7,818,103 16.056 -0.63%
2021-11-02 0 19.20 19.18 19.20 19.10 20.20 8,820,940 170,364,250 19.314 16.22 16.21 16.22 16.14 17.07 10,439,499 16.319 -3.81%
2021-11-01 0 19.96 19.94 19.96 19.68 20.15 7,115,828 142,009,124 19.957 16.87 16.85 16.87 16.63 17.03 8,421,515 16.863 0.71%
2021-10-29 0 19.82 19.82 19.84 19.02 20.15 13,151,017 260,582,943 19.815 16.75 16.75 16.76 16.07 17.03 15,564,104 16.743 2.80%
2021-10-28 0 19.28 19.28 19.30 19.12 19.72 4,968,579 96,172,540 19.356 16.29 16.29 16.31 16.16 16.66 5,880,266 16.355 -0.21%
2021-10-27 0 19.32 19.30 19.32 19.16 19.86 5,682,764 109,954,554 19.349 16.32 16.31 16.32 16.19 16.78 6,725,497 16.349 -1.83%
2021-10-26 0 19.68 19.66 19.68 19.54 19.92 2,665,978 52,488,455 19.688 16.63 16.61 16.63 16.51 16.83 3,155,160 16.636 -0.40%
2021-10-25 0 19.76 19.76 19.80 19.34 20.00 4,272,737 84,236,919 19.715 16.70 16.70 16.73 16.34 16.90 5,056,744 16.658 0.41%
2021-10-22 0 19.68 19.66 19.68 19.52 19.88 3,160,495 62,086,791 19.645 16.63 16.61 16.63 16.49 16.80 3,740,416 16.599 -0.51%
2021-10-21 0 19.78 19.78 19.80 19.40 19.90 4,541,721 89,487,723 19.704 16.71 16.71 16.73 16.39 16.81 5,375,084 16.649 1.23%
2021-10-20 0 19.54 19.52 19.54 19.02 19.60 5,195,845 101,246,477 19.486 16.51 16.49 16.51 16.07 16.56 6,149,233 16.465 1.56%
2021-10-19 0 19.24 19.22 19.24 18.78 19.44 6,110,373 117,690,765 19.261 16.26 16.24 16.26 15.87 16.43 7,231,568 16.275 2.34%
2021-10-18 0 18.80 18.78 18.80 18.60 19.08 3,528,620 66,065,462 18.723 15.89 15.87 15.89 15.72 16.12 4,176,088 15.820 -0.63%
2021-10-15 0 18.92 18.90 18.92 18.52 18.96 9,655,649 181,757,033 18.824 15.99 15.97 15.99 15.65 16.02 11,427,369 15.905 2.49%
2021-10-12 0 18.46 18.44 18.46 18.24 19.84 23,408,934 436,569,331 18.650 15.60 15.58 15.60 15.41 16.76 27,704,251 15.758 -6.77%
2021-10-11 0 19.80 19.76 19.80 19.72 20.30 4,382,694 87,373,633 19.936 16.73 16.70 16.73 16.66 17.15 5,186,877 16.845 -0.80%
2021-10-08 0 19.96 19.94 19.96 19.70 20.10 6,670,632 132,892,492 19.922 16.87 16.85 16.87 16.65 16.98 7,894,630 16.833 1.32%
2021-10-07 0 19.70 19.68 19.70 19.52 19.90 2,217,700 43,613,584 19.666 16.65 16.63 16.65 16.49 16.81 2,624,627 16.617 0.92%
2021-10-06 0 19.52 19.52 19.54 19.46 19.88 1,951,522 38,172,080 19.560 16.49 16.49 16.51 16.44 16.80 2,309,608 16.528 -0.81%
2021-10-05 0 19.68 19.62 19.68 19.34 19.70 2,174,502 42,467,004 19.530 16.63 16.58 16.63 16.34 16.65 2,573,502 16.502 -0.40%
2021-10-04 0 19.76 19.76 19.78 19.36 19.84 2,820,319 55,456,255 19.663 16.70 16.70 16.71 16.36 16.76 3,337,821 16.615 -0.40%
2021-09-30 0 19.84 19.80 19.84 19.50 19.90 5,299,880 104,444,624 19.707 16.76 16.73 16.76 16.48 16.81 6,272,358 16.652 0.40%
2021-09-29 0 19.76 19.74 19.76 19.26 19.78 4,622,619 90,800,960 19.643 16.70 16.68 16.70 16.27 16.71 5,470,826 16.597 0.00%
2021-09-28 0 19.76 19.76 19.78 19.62 20.05 4,284,301 84,839,244 19.802 16.70 16.70 16.71 16.58 16.94 5,070,429 16.732 -0.10%
2021-09-27 0 19.78 19.66 19.78 19.54 20.10 3,636,508 72,113,061 19.830 16.71 16.61 16.71 16.51 16.98 4,303,773 16.756 0.00%
2021-09-24 0 19.78 19.74 19.78 19.68 20.20 5,289,000 105,473,910 19.942 16.71 16.68 16.71 16.63 17.07 6,259,481 16.850 -0.60%
2021-09-23 0 19.90 19.90 19.94 19.70 20.25 5,300,679 105,604,983 19.923 16.81 16.81 16.85 16.65 17.11 6,273,303 16.834 1.95%
2021-09-21 0 19.52 19.52 19.54 19.16 19.92 7,088,928 138,290,979 19.508 16.49 16.49 16.51 16.19 16.83 8,389,679 16.483 -0.20%
2021-09-20 0 19.56 19.54 19.56 19.20 20.00 8,104,000 157,081,877 19.383 16.53 16.51 16.53 16.22 16.90 9,591,007 16.378 -2.93%
2021-09-17 0 20.15 20.10 20.15 19.64 20.20 12,338,200 247,436,380 20.055 17.03 16.98 17.03 16.59 17.07 14,602,142 16.945 1.15%
2021-09-16 0 19.92 19.90 19.92 19.64 20.45 8,816,899 175,326,019 19.885 16.83 16.81 16.83 16.59 17.28 10,434,716 16.802 0.00%
2021-09-15 0 19.92 19.90 19.92 19.90 20.60 13,683,516 275,554,380 20.138 16.83 16.81 16.83 16.81 17.41 16,194,311 17.016 -3.30%
2021-09-14 0 20.60 20.55 20.60 20.35 21.35 9,548,034 197,460,427 20.681 17.41 17.36 17.41 17.19 18.04 11,300,007 17.474 -2.83%
2021-09-13 0 21.20 21.15 21.20 20.85 21.45 10,759,365 227,759,854 21.169 17.91 17.87 17.91 17.62 18.12 12,733,606 17.887 -0.47%
2021-09-10 0 21.30 21.25 21.30 20.50 21.65 17,267,633 366,651,658 21.234 18.00 17.96 18.00 17.32 18.29 20,436,079 17.941 2.90%
2021-09-09 0 20.70 20.60 20.70 19.92 20.70 13,546,068 274,926,234 20.296 17.49 17.41 17.49 16.83 17.49 16,031,643 17.149 -0.96%
2021-09-08 0 20.90 20.80 20.90 20.45 21.20 8,762,440 182,189,294 20.792 17.66 17.58 17.66 17.28 17.91 10,370,264 17.568 -0.95%
2021-09-07 0 21.10 21.10 21.15 20.50 21.25 14,878,496 311,980,098 20.969 17.83 17.83 17.87 17.32 17.96 17,608,559 17.718 1.44%
2021-09-06 0 20.80 20.75 20.80 20.40 20.90 15,965,120 330,590,566 20.707 17.58 17.53 17.58 17.24 17.66 18,894,568 17.497 2.21%
2021-09-03 0 20.35 20.30 20.35 20.15 21.50 24,640,320 506,869,722 20.571 17.19 17.15 17.19 17.03 18.17 29,161,584 17.381 0.00%
2021-09-02 0 20.35 20.35 20.40 19.92 20.45 14,971,339 303,769,266 20.290 17.19 17.19 17.24 16.83 17.28 17,718,437 17.144 1.75%
2021-09-01 0 20.00 19.98 20.00 19.58 20.70 23,711,984 476,895,845 20.112 16.90 16.88 16.90 16.54 17.49 28,062,908 16.994 1.52%
2021-08-31 0 19.70 19.66 19.70 19.08 20.15 20,254,269 398,805,620 19.690 16.65 16.61 16.65 16.12 17.03 23,970,735 16.637 0.92%
2021-08-30 0 19.52 19.46 19.52 19.20 19.68 11,862,915 231,183,757 19.488 16.49 16.44 16.49 16.22 16.63 14,039,647 16.466 0.00%
2021-08-27 0 19.52 19.50 19.52 19.42 20.00 6,706,146 131,612,819 19.626 16.49 16.48 16.49 16.41 16.90 7,936,660 16.583 -1.31%
2021-08-26 0 19.78 19.76 19.78 19.54 20.10 8,769,440 172,961,030 19.723 16.71 16.70 16.71 16.51 16.98 10,378,549 16.665 -0.60%
2021-08-25 0 19.90 19.88 19.90 19.66 20.10 8,114,609 161,201,512 19.866 16.81 16.80 16.81 16.61 16.98 9,603,563 16.786 0.20%
2021-08-24 0 19.86 19.80 19.86 19.50 20.20 17,386,662 343,766,058 19.772 16.78 16.73 16.78 16.48 17.07 20,576,949 16.706 1.85%
2021-08-23 0 19.50 19.48 19.50 19.12 19.58 9,800,452 190,602,893 19.448 16.48 16.46 16.48 16.16 16.54 11,598,742 16.433 1.99%
2021-08-20 0 19.12 19.10 19.12 18.84 19.18 10,312,611 196,201,034 19.025 16.16 16.14 16.16 15.92 16.21 12,204,877 16.076 0.53%
2021-08-19 0 19.02 18.96 19.02 18.82 19.46 12,082,601 229,680,259 19.009 16.07 16.02 16.07 15.90 16.44 14,299,643 16.062 -1.45%
2021-08-18 0 19.30 19.28 19.30 18.44 19.60 31,968,483 613,721,142 19.198 16.31 16.29 16.31 15.58 16.56 37,834,396 16.221 4.21%
2021-08-17 0 18.52 18.46 18.52 18.44 19.20 16,402,995 307,157,764 18.726 15.65 15.60 15.65 15.58 16.22 19,412,789 15.822 -0.64%
2021-08-16 0 18.64 18.62 18.64 18.44 19.04 7,449,639 139,219,624 18.688 15.75 15.73 15.75 15.58 16.09 8,816,577 15.791 0.00%
2021-08-13 0 18.64 18.64 18.66 18.34 18.68 5,274,382 97,968,126 18.574 15.75 15.75 15.77 15.50 15.78 6,242,181 15.695 0.43%
2021-08-12 0 18.56 18.54 18.56 18.36 18.62 7,411,175 137,257,643 18.520 15.68 15.67 15.68 15.51 15.73 8,771,055 15.649 0.54%
2021-08-11 0 18.46 18.38 18.46 18.26 18.78 4,849,296 89,579,806 18.473 15.60 15.53 15.60 15.43 15.87 5,739,096 15.609 0.00%
2021-08-10 0 18.46 18.44 18.46 18.08 18.52 5,337,948 97,940,686 18.348 15.60 15.58 15.60 15.28 15.65 6,317,411 15.503 1.43%
2021-08-09 0 18.20 18.20 18.22 17.84 18.42 8,193,683 149,703,325 18.271 15.38 15.38 15.40 15.07 15.56 9,697,146 15.438 2.02%
2021-08-06 0 17.84 17.84 17.86 17.84 18.28 7,703,369 138,505,571 17.980 15.07 15.07 15.09 15.07 15.45 9,116,864 15.192 -0.45%
2021-08-05 0 17.92 17.88 17.92 17.80 18.18 4,324,122 77,594,574 17.945 15.14 15.11 15.14 15.04 15.36 5,117,557 15.162 -0.67%
2021-08-04 0 18.04 18.04 18.06 17.86 18.18 4,965,000 89,571,480 18.041 15.24 15.24 15.26 15.09 15.36 5,876,030 15.244 0.00%
2021-08-03 0 18.04 18.04 18.06 17.72 18.30 8,609,200 155,005,095 18.005 15.24 15.24 15.26 14.97 15.46 10,188,906 15.213 1.12%
2021-08-02 0 17.84 17.82 17.84 17.08 17.96 8,563,451 151,453,237 17.686 15.07 15.06 15.07 14.43 15.18 10,134,763 14.944 3.12%
2021-07-30 0 17.30 17.30 17.32 17.08 17.80 7,818,316 134,850,234 17.248 14.62 14.62 14.63 14.43 15.04 9,252,903 14.574 -0.92%
2021-07-29 0 17.46 17.44 17.48 17.08 17.58 12,081,203 210,283,410 17.406 14.75 14.74 14.77 14.43 14.85 14,297,989 14.707 2.59%
2021-07-28 0 17.02 17.00 17.02 16.68 17.18 8,429,845 142,478,406 16.902 14.38 14.36 14.38 14.09 14.52 9,976,641 14.281 1.31%
2021-07-27 0 16.80 16.78 16.80 16.58 17.58 20,663,627 350,775,625 16.976 14.20 14.18 14.20 14.01 14.85 24,455,206 14.344 -2.21%
2021-07-26 0 17.18 17.16 17.18 17.12 18.00 18,788,500 326,039,431 17.353 14.52 14.50 14.52 14.47 15.21 22,236,011 14.663 -4.98%
2021-07-23 0 18.08 18.08 18.10 17.92 18.54 7,402,287 134,732,488 18.202 15.28 15.28 15.29 15.14 15.67 8,760,536 15.379 0.11%
2021-07-22 0 18.06 18.04 18.06 17.74 18.20 7,367,918 132,957,218 18.045 15.26 15.24 15.26 14.99 15.38 8,719,861 15.248 1.92%
2021-07-21 0 17.72 17.70 17.72 17.52 18.02 7,962,000 140,979,197 17.707 14.97 14.96 14.97 14.80 15.23 9,422,951 14.961 1.03%
2021-07-20 0 17.54 17.54 17.56 17.36 17.64 5,581,913 97,655,939 17.495 14.82 14.82 14.84 14.67 14.91 6,606,141 14.783 -0.79%
2021-07-19 0 17.68 17.68 17.70 17.64 18.00 5,339,500 94,638,768 17.724 14.94 14.94 14.96 14.91 15.21 6,319,247 14.976 -2.32%
2021-07-16 0 18.10 18.08 18.10 17.78 18.36 13,290,278 240,560,984 18.101 15.29 15.28 15.29 15.02 15.51 15,728,918 15.294 1.91%
2021-07-15 0 17.76 17.76 17.78 17.48 17.96 5,714,095 101,529,160 17.768 15.01 15.01 15.02 14.77 15.18 6,762,577 15.013 0.57%
2021-07-14 0 17.66 17.64 17.66 17.50 17.86 5,171,500 91,092,164 17.614 14.92 14.91 14.92 14.79 15.09 6,120,421 14.883 -0.67%
2021-07-13 0 17.78 17.76 17.78 17.68 18.02 5,504,202 97,705,367 17.751 15.02 15.01 15.02 14.94 15.23 6,514,171 14.999 -0.34%
2021-07-12 0 17.84 17.82 17.84 17.70 18.10 12,005,213 214,645,408 17.879 15.07 15.06 15.07 14.96 15.29 14,208,055 15.107 2.18%
2021-07-09 0 17.46 17.44 17.46 16.98 17.50 12,867,005 222,537,499 17.295 14.75 14.74 14.75 14.35 14.79 15,227,978 14.614 1.04%
2021-07-08 0 17.28 17.26 17.28 17.12 17.80 17,293,144 298,721,889 17.274 14.60 14.58 14.60 14.47 15.04 20,466,271 14.596 -1.49%
2021-07-07 0 18.02 18.00 18.02 17.84 18.40 21,213,617 382,400,414 18.026 14.82 14.80 14.82 14.67 15.13 25,792,168 14.826 -1.85%
2021-07-06 0 18.36 18.34 18.36 18.16 18.64 17,682,976 324,194,478 18.334 15.10 15.08 15.10 14.94 15.33 21,499,506 15.079 -1.08%
2021-07-05 0 18.56 18.54 18.56 18.42 19.04 12,052,832 225,029,728 18.670 15.27 15.25 15.27 15.15 15.66 14,654,204 15.356 -2.52%
2021-07-02 0 19.04 19.02 19.04 18.92 19.56 11,306,305 215,109,095 19.026 15.66 15.64 15.66 15.56 16.09 13,746,554 15.648 -2.26%
2021-06-30 0 19.48 19.48 19.50 19.40 19.88 8,604,558 168,103,101 19.537 16.02 16.02 16.04 15.96 16.35 10,461,686 16.068 -2.01%
2021-06-29 0 19.88 19.86 19.88 19.70 20.10 8,634,000 171,783,063 19.896 16.35 16.33 16.35 16.20 16.53 10,497,483 16.364 -0.30%
2021-06-28 0 19.94 19.94 19.96 19.64 20.50 6,027,744 119,768,370 19.870 16.40 16.40 16.42 16.15 16.86 7,328,717 16.342 -1.04%
2021-06-25 0 20.15 20.15 20.20 19.76 20.45 12,643,983 255,484,100 20.206 16.57 16.57 16.61 16.25 16.82 15,372,944 16.619 1.26%
2021-06-24 0 19.90 19.90 19.92 19.34 20.15 10,817,500 215,444,319 19.916 16.37 16.37 16.38 15.91 16.57 13,152,249 16.381 1.32%
2021-06-23 0 19.64 19.62 19.64 19.30 19.78 9,273,000 181,293,629 19.551 16.15 16.14 16.15 15.87 16.27 11,274,399 16.080 0.82%
2021-06-22 0 19.48 19.48 19.52 19.46 20.00 15,839,223 312,033,431 19.700 16.02 16.02 16.05 16.01 16.45 19,257,815 16.203 -0.31%
2021-06-21 0 19.54 19.54 19.56 19.34 19.94 13,028,817 255,032,648 19.575 16.07 16.07 16.09 15.91 16.40 15,840,837 16.100 -1.61%
2021-06-18 0 19.86 19.86 19.88 19.52 20.05 19,676,673 391,402,445 19.892 16.33 16.33 16.35 16.05 16.49 23,923,505 16.361 -0.30%
2021-06-17 0 19.92 19.92 19.94 19.78 20.10 9,575,027 191,140,276 19.962 16.38 16.38 16.40 16.27 16.53 11,641,613 16.419 0.10%
2021-06-16 0 19.90 19.88 19.90 19.62 20.05 31,418,633 624,505,084 19.877 16.37 16.35 16.37 16.14 16.49 38,199,741 16.348 0.20%
2021-06-15 0 19.86 19.86 19.88 19.72 20.30 21,415,534 425,515,049 19.870 16.33 16.33 16.35 16.22 16.70 26,037,665 16.342 -2.17%
2021-06-11 0 20.30 20.30 20.35 20.25 20.85 9,170,707 186,969,235 20.388 16.70 16.70 16.74 16.66 17.15 11,150,028 16.768 -0.98%
2021-06-10 0 20.50 20.50 20.55 20.40 20.85 7,560,903 155,564,052 20.575 16.86 16.86 16.90 16.78 17.15 9,192,779 16.922 -1.20%
2021-06-09 0 20.75 20.70 20.75 20.65 21.20 5,317,748 110,428,424 20.766 17.07 17.03 17.07 16.98 17.44 6,465,482 17.080 -1.89%
2021-06-08 0 21.15 21.10 21.15 20.70 21.20 13,001,702 272,517,293 20.960 17.40 17.35 17.40 17.03 17.44 15,807,869 17.239 1.68%
2021-06-07 0 20.80 20.75 20.80 20.40 21.25 12,594,898 261,202,388 20.739 17.11 17.07 17.11 16.78 17.48 15,313,265 17.057 0.73%
2021-06-04 0 20.65 20.60 20.65 20.35 22.00 27,392,143 576,447,424 21.044 16.98 16.94 16.98 16.74 18.09 33,304,211 17.309 -0.24%
2021-06-03 0 20.70 20.65 20.70 20.50 21.10 6,713,479 139,066,166 20.715 17.03 16.98 17.03 16.86 17.35 8,162,454 17.037 0.00%
2021-06-02 0 20.70 20.70 20.75 20.55 21.35 13,611,862 282,376,520 20.745 17.03 17.03 17.07 16.90 17.56 16,549,721 17.062 -1.66%
2021-06-01 0 21.05 21.00 21.05 20.75 21.60 14,305,572 300,099,775 20.978 17.31 17.27 17.31 17.07 17.77 17,393,155 17.254 -1.86%
2021-05-31 0 21.45 21.45 21.50 21.20 21.90 8,427,280 180,467,540 21.415 17.64 17.64 17.68 17.44 18.01 10,246,146 17.613 0.00%
2021-05-28 0 21.45 21.40 21.45 21.15 21.90 10,783,975 231,635,057 21.480 17.64 17.60 17.64 17.40 18.01 13,111,489 17.667 0.94%
2021-05-27 0 21.25 21.25 21.30 21.05 21.75 17,134,592 366,167,823 21.370 17.48 17.48 17.52 17.31 17.89 20,832,764 17.577 -0.47%
2021-05-26 0 21.35 21.35 21.40 21.25 21.95 14,660,781 315,131,429 21.495 17.56 17.56 17.60 17.48 18.05 17,825,029 17.679 -2.51%
2021-05-25 0 21.90 21.85 21.90 20.60 21.90 38,866,638 836,195,977 21.515 18.01 17.97 18.01 16.94 18.01 47,255,255 17.695 6.31%
2021-05-24 0 20.60 20.60 20.65 20.25 21.00 18,354,533 379,927,139 20.699 16.94 16.94 16.98 16.66 17.27 22,316,006 17.025 1.98%
2021-05-21 0 20.20 20.20 20.25 19.88 20.50 19,576,571 394,678,758 20.161 16.61 16.61 16.66 16.35 16.86 23,801,798 16.582 -0.74%
2021-05-20 0 20.35 20.35 20.40 20.20 20.65 17,329,697 353,399,790 20.393 16.74 16.74 16.78 16.61 16.98 21,069,979 16.773 -0.73%
2021-05-18 0 20.50 20.50 20.55 20.30 20.80 12,445,666 255,389,908 20.520 16.86 16.86 16.90 16.70 17.11 15,131,824 16.878 0.49%
2021-05-17 0 20.40 20.35 20.40 20.10 20.80 25,272,691 514,718,334 20.367 16.78 16.74 16.78 16.53 17.11 30,727,316 16.751 -1.21%
2021-05-14 0 20.65 20.60 20.65 19.78 20.65 49,288,099 1,000,734,638 20.304 16.98 16.94 16.98 16.27 16.98 59,925,988 16.700 5.46%
2021-05-13 0 19.58 19.58 19.60 19.40 19.88 23,995,296 473,278,743 19.724 16.10 16.10 16.12 15.96 16.35 29,174,219 16.222 -1.41%
2021-05-12 0 19.86 19.84 19.86 19.44 19.86 18,060,580 356,087,357 19.716 16.33 16.32 16.33 15.99 16.33 21,958,609 16.216 1.53%
2021-05-11 0 19.56 19.56 19.58 19.04 19.64 33,477,766 649,013,672 19.386 16.09 16.09 16.10 15.66 16.15 40,703,298 15.945 -0.51%
2021-05-10 0 19.66 19.64 19.66 19.38 19.78 30,954,631 607,158,754 19.615 16.17 16.15 16.17 15.94 16.27 37,635,593 16.133 1.03%
2021-05-07 0 19.46 19.40 19.46 19.32 19.78 29,275,792 571,785,921 19.531 16.01 15.96 16.01 15.89 16.27 35,594,409 16.064 0.00%
2021-05-06 0 19.46 19.42 19.46 19.24 19.70 40,092,917 782,430,441 19.515 16.01 15.97 16.01 15.82 16.20 48,746,202 16.051 -0.51%
2021-05-05 0 19.56 19.56 19.58 19.04 19.76 20,050,858 392,527,374 19.577 16.09 16.09 16.10 15.66 16.25 24,378,450 16.101 1.56%
2021-05-04 0 19.26 19.26 19.28 18.78 19.36 13,770,861 265,022,002 19.245 15.84 15.84 15.86 15.45 15.92 16,743,037 15.829 1.37%
2021-05-03 0 19.00 19.00 19.02 18.34 19.16 15,041,770 285,549,385 18.984 15.63 15.63 15.64 15.08 15.76 18,288,247 15.614 1.39%
2021-04-30 0 18.74 18.74 18.76 18.54 19.06 17,346,500 327,078,204 18.856 15.41 15.41 15.43 15.25 15.68 21,090,409 15.508 0.32%
2021-04-29 0 18.68 18.66 18.70 18.10 19.02 26,368,726 493,691,828 18.723 15.36 15.35 15.38 14.89 15.64 32,059,909 15.399 4.24%
2021-04-28 0 17.92 17.90 17.92 17.60 17.94 18,268,860 324,074,411 17.739 14.74 14.72 14.74 14.48 14.76 22,211,842 14.590 -0.11%
2021-04-27 0 17.94 17.92 17.94 17.80 18.28 26,932,254 483,291,340 17.945 14.76 14.74 14.76 14.64 15.03 32,745,063 14.759 -2.50%
2021-04-26 0 18.40 18.40 18.42 18.18 18.66 18,552,039 341,812,986 18.425 15.13 15.13 15.15 14.95 15.35 22,556,140 15.154 0.44%
2021-04-23 0 18.32 18.30 18.32 17.94 18.42 24,210,885 441,393,713 18.231 15.07 15.05 15.07 14.76 15.15 29,436,339 14.995 -0.43%
2021-04-22 0 18.40 18.38 18.40 18.24 18.92 26,590,020 489,898,130 18.424 15.13 15.12 15.13 15.00 15.56 32,328,965 15.154 -2.34%
2021-04-21 0 18.84 18.82 18.84 18.66 18.96 15,838,549 297,896,187 18.808 15.50 15.48 15.50 15.35 15.59 19,256,995 15.470 -1.05%
2021-04-20 0 19.04 19.02 19.04 18.92 19.48 20,647,390 394,587,944 19.111 15.66 15.64 15.66 15.56 16.02 25,103,732 15.718 -1.35%
2021-04-19 0 19.30 19.28 19.30 19.12 19.52 28,536,697 550,205,522 19.281 15.87 15.86 15.87 15.73 16.05 34,695,795 15.858 0.10%
2021-04-16 0 19.28 19.28 19.30 18.80 19.52 40,536,225 781,525,962 19.280 15.86 15.86 15.87 15.46 16.05 49,285,190 15.857 1.69%
2021-04-15 0 18.96 18.92 18.96 18.66 19.30 30,156,141 570,610,944 18.922 15.59 15.56 15.59 15.35 15.87 36,664,764 15.563 -0.42%
2021-04-14 0 19.04 19.04 19.06 18.32 19.26 38,209,710 725,970,594 19.000 15.66 15.66 15.68 15.07 15.84 46,456,541 15.627 3.25%
2021-04-13 0 18.44 18.44 18.54 18.18 18.80 35,094,528 650,664,268 18.540 15.17 15.17 15.25 14.95 15.46 42,669,007 15.249 0.99%
2021-04-12 0 18.26 18.26 18.28 18.16 18.66 37,496,442 690,020,584 18.402 15.02 15.02 15.03 14.94 15.35 45,589,328 15.136 -0.11%
2021-04-09 0 18.28 18.28 18.30 18.20 18.64 20,006,769 367,404,325 18.364 15.03 15.03 15.05 14.97 15.33 24,324,846 15.104 -0.65%
2021-04-08 0 18.40 18.40 18.42 18.16 18.78 29,339,720 543,149,880 18.512 15.13 15.13 15.15 14.94 15.45 35,672,135 15.226 0.22%
2021-04-07 0 18.36 18.34 18.36 18.10 18.80 37,522,082 689,481,690 18.375 15.10 15.08 15.10 14.89 15.46 45,620,502 15.113 -1.82%
2021-04-01 0 18.70 18.70 18.72 17.78 19.00 77,420,762 1,433,670,585 18.518 15.38 15.38 15.40 14.62 15.63 94,130,545 15.231 4.47%
2021-03-31 0 17.90 17.90 17.92 17.48 18.26 46,090,997 831,025,051 18.030 14.72 14.72 14.74 14.38 15.02 56,038,853 14.829 1.02%
2021-03-30 0 17.72 17.72 17.78 17.60 18.18 61,894,921 1,110,845,736 17.947 14.57 14.57 14.62 14.48 14.95 75,253,750 14.761 0.00%
2021-03-29 0 17.72 17.72 17.74 16.36 17.84 94,513,141 1,651,848,259 17.477 14.57 14.57 14.59 13.46 14.67 114,911,986 14.375 8.31%
2021-03-26 0 16.36 16.36 16.38 16.12 16.58 30,815,987 506,930,295 16.450 13.46 13.46 13.47 13.26 13.64 37,467,025 13.530 0.62%
2021-03-25 0 16.26 16.26 16.28 15.88 16.44 31,752,235 516,470,458 16.266 13.37 13.37 13.39 13.06 13.52 38,605,345 13.378 -0.12%
2021-03-24 0 16.28 16.28 16.30 16.04 16.60 38,329,191 625,273,891 16.313 13.39 13.39 13.41 13.19 13.65 46,601,810 13.417 0.12%
2021-03-23 0 16.26 16.26 16.28 15.96 16.36 29,004,064 469,531,137 16.189 13.37 13.37 13.39 13.13 13.46 35,264,034 13.315 1.37%
2021-03-22 0 16.04 16.04 16.06 15.50 16.28 42,094,550 677,153,256 16.087 13.19 13.19 13.21 12.75 13.39 51,179,849 13.231 2.95%
2021-03-19 0 15.58 15.56 15.58 15.44 15.82 21,380,979 333,295,019 15.588 12.81 12.80 12.81 12.70 13.01 25,995,652 12.821 -0.51%
2021-03-18 0 15.66 15.64 15.66 15.50 15.84 16,629,696 260,834,633 15.685 12.88 12.86 12.88 12.75 13.03 20,218,896 12.901 0.51%
2021-03-17 0 15.58 15.56 15.58 15.44 15.70 13,067,732 203,085,720 15.541 12.81 12.80 12.81 12.70 12.91 15,888,151 12.782 0.26%
2021-03-16 0 15.54 15.54 15.56 15.40 15.66 9,053,539 140,553,636 15.525 12.78 12.78 12.80 12.67 12.88 11,007,571 12.769 0.26%
2021-03-15 0 15.50 15.48 15.50 15.38 15.74 16,651,095 258,182,951 15.506 12.75 12.73 12.75 12.65 12.95 20,244,914 12.753 -0.64%
2021-03-12 0 15.60 15.60 15.62 15.54 16.06 24,607,931 388,223,862 15.776 12.83 12.83 12.85 12.78 13.21 29,919,080 12.976 -0.51%
2021-03-11 0 15.68 15.68 15.70 15.44 15.80 20,094,327 315,110,438 15.682 12.90 12.90 12.91 12.70 13.00 24,431,301 12.898 1.69%
2021-03-10 0 15.42 15.40 15.42 15.22 15.90 29,124,114 447,910,907 15.379 12.68 12.67 12.68 12.52 13.08 35,409,994 12.649 -0.77%
2021-03-09 0 15.54 15.52 15.54 15.28 16.10 38,324,695 596,765,709 15.571 12.78 12.76 12.78 12.57 13.24 46,596,344 12.807 -2.02%
2021-03-08 0 15.86 15.86 15.88 15.74 16.70 29,207,654 468,558,360 16.042 13.04 13.04 13.06 12.95 13.74 35,511,565 13.195 -3.17%
2021-03-05 0 16.38 16.38 16.42 16.10 16.76 27,463,237 452,652,662 16.482 13.47 13.47 13.51 13.24 13.78 33,390,649 13.556 -0.24%
2021-03-04 0 16.42 16.40 16.42 16.34 16.80 24,784,111 408,760,950 16.493 13.51 13.49 13.51 13.44 13.82 30,133,285 13.565 -2.84%
2021-03-03 0 16.90 16.88 16.90 16.36 16.98 34,562,242 581,901,723 16.836 13.90 13.88 13.90 13.46 13.97 42,021,838 13.848 3.05%
2021-03-02 0 16.40 16.38 16.40 16.32 16.78 33,973,666 560,235,241 16.490 13.49 13.47 13.49 13.42 13.80 41,306,229 13.563 -0.61%
2021-03-01 0 16.50 16.48 16.50 15.90 16.70 55,988,190 912,803,786 16.304 13.57 13.55 13.57 13.08 13.74 68,072,165 13.409 -1.32%
2021-02-26 0 16.72 16.72 16.74 16.60 17.14 45,389,793 762,266,625 16.794 13.75 13.75 13.77 13.65 14.10 55,186,307 13.813 -2.79%
2021-02-25 0 17.20 17.20 17.22 17.00 17.70 31,373,773 546,068,803 17.405 14.15 14.15 14.16 13.98 14.56 38,145,199 14.316 0.82%
2021-02-24 0 17.06 17.02 17.06 16.94 17.96 50,764,803 878,022,768 17.296 14.03 14.00 14.03 13.93 14.77 61,721,410 14.226 -2.63%
2021-02-23 0 17.52 17.52 17.54 17.40 17.88 25,029,778 442,253,246 17.669 14.41 14.41 14.43 14.31 14.71 30,431,974 14.533 0.11%
2021-02-22 0 17.50 17.48 17.50 17.44 18.56 38,445,840 687,194,025 17.874 14.39 14.38 14.39 14.34 15.27 46,743,636 14.701 -2.67%
2021-02-19 0 17.98 17.96 17.98 17.64 18.20 23,767,542 426,327,817 17.937 14.79 14.77 14.79 14.51 14.97 28,897,309 14.753 0.56%
2021-02-18 0 17.88 17.88 17.90 17.84 18.54 31,891,477 574,250,062 18.006 14.71 14.71 14.72 14.67 15.25 38,774,639 14.810 -3.35%
2021-02-17 0 18.50 18.48 18.50 17.86 18.66 19,992,983 367,699,794 18.391 15.22 15.20 15.22 14.69 15.35 24,308,084 15.127 2.44%
2021-02-16 0 18.06 18.06 18.08 17.78 18.26 17,609,418 317,858,297 18.051 14.85 14.85 14.87 14.62 15.02 21,410,072 14.846 1.92%
2021-02-11 0 17.72 17.72 17.74 17.50 17.78 4,459,170 78,874,528 17.688 14.57 14.57 14.59 14.39 14.62 5,421,596 14.548 0.68%
2021-02-10 0 17.60 17.60 17.66 17.48 17.94 12,684,000 223,862,520 17.649 14.48 14.48 14.53 14.38 14.76 15,421,598 14.516 -0.11%
2021-02-09 0 17.62 17.62 17.64 17.42 17.98 14,488,088 256,441,874 17.700 14.49 14.49 14.51 14.33 14.79 17,615,063 14.558 0.80%
2021-02-08 0 17.48 17.46 17.48 17.30 17.78 17,723,719 311,480,360 17.574 14.38 14.36 14.38 14.23 14.62 21,549,043 14.454 0.46%
2021-02-05 0 17.40 17.40 17.42 17.28 17.60 17,497,054 304,803,005 17.420 14.31 14.31 14.33 14.21 14.48 21,273,457 14.328 0.12%
2021-02-04 0 17.38 17.38 17.40 17.10 17.80 30,356,428 526,425,153 17.342 14.29 14.29 14.31 14.06 14.64 36,908,279 14.263 -2.36%
2021-02-03 0 17.80 17.78 17.80 17.70 18.08 25,704,371 459,959,783 17.894 14.64 14.62 14.64 14.56 14.87 31,252,165 14.718 -0.22%
2021-02-02 0 17.84 17.82 17.84 17.32 17.92 35,084,848 621,382,579 17.711 14.67 14.66 14.67 14.25 14.74 42,657,238 14.567 3.48%
2021-02-01 0 17.24 17.22 17.24 16.90 17.30 24,189,415 414,818,676 17.149 14.18 14.16 14.18 13.90 14.23 29,410,235 14.105 1.06%
2021-01-29 0 17.06 17.04 17.06 16.90 17.42 41,210,421 703,996,398 17.083 14.03 14.02 14.03 13.90 14.33 50,104,898 14.050 -0.93%
2021-01-28 0 17.22 17.20 17.22 17.10 17.70 47,882,203 828,724,066 17.308 14.16 14.15 14.16 14.06 14.56 58,216,656 14.235 -3.48%
2021-01-27 0 17.84 17.84 17.86 17.74 18.16 22,584,089 404,657,887 17.918 14.67 14.67 14.69 14.59 14.94 27,458,430 14.737 -0.89%
2021-01-26 0 18.00 18.00 18.02 18.00 18.88 39,197,516 713,680,941 18.207 14.80 14.80 14.82 14.80 15.53 47,657,546 14.975 -5.16%
2021-01-25 0 18.98 18.98 19.00 18.32 19.18 40,551,223 763,640,901 18.832 15.61 15.61 15.63 15.07 15.78 49,303,425 15.489 0.32%
2021-01-22 0 18.92 18.92 18.94 18.82 19.90 46,775,875 894,956,215 19.133 15.56 15.56 15.58 15.48 16.37 56,871,548 15.736 -5.40%
2021-01-21 0 20.00 19.98 20.00 19.72 20.55 45,897,914 918,624,463 20.015 16.45 16.43 16.45 16.22 16.90 55,804,096 16.462 -1.72%
2021-01-20 0 20.35 20.30 20.35 19.84 20.90 49,441,231 1,006,160,587 20.351 16.74 16.70 16.74 16.32 17.19 60,112,170 16.738 0.99%
2021-01-19 0 20.15 20.15 20.20 19.50 21.00 78,023,830 1,586,282,649 20.331 16.57 16.57 16.61 16.04 17.27 94,863,774 16.722 3.65%
2021-01-18 0 19.44 19.44 19.46 18.56 19.46 26,930,675 517,954,223 19.233 15.99 15.99 16.01 15.27 16.01 32,743,144 15.819 2.86%
2021-01-15 0 18.90 18.88 18.90 18.52 19.26 26,671,316 505,323,370 18.946 15.54 15.53 15.54 15.23 15.84 32,427,807 15.583 0.53%
2021-01-14 0 18.80 18.78 18.80 18.66 19.60 31,396,224 593,958,778 18.918 15.46 15.45 15.46 15.35 16.12 38,172,495 15.560 -2.99%
2021-01-13 0 19.38 19.34 19.38 19.20 20.25 52,345,971 1,026,611,429 19.612 15.94 15.91 15.94 15.79 16.66 63,643,843 16.131 -1.22%
2021-01-12 0 19.62 19.60 19.62 18.02 19.76 75,866,899 1,458,269,827 19.221 16.14 16.12 16.14 14.82 16.25 92,241,311 15.809 8.40%
2021-01-11 0 18.10 18.08 18.10 17.98 18.60 24,700,134 451,484,361 18.279 14.89 14.87 14.89 14.79 15.30 30,031,183 15.034 -0.66%
2021-01-08 0 18.22 18.20 18.22 18.00 18.46 39,266,913 717,373,757 18.269 14.99 14.97 14.99 14.80 15.18 47,741,921 15.026 1.45%
2021-01-07 0 17.96 17.96 17.98 17.70 18.32 22,442,150 403,878,259 17.996 14.77 14.77 14.79 14.56 15.07 27,285,857 14.802 -0.77%
2021-01-06 0 18.10 18.08 18.10 17.74 18.26 36,197,593 653,985,822 18.067 14.89 14.87 14.89 14.59 15.02 44,010,148 14.860 0.78%
2021-01-05 0 17.96 17.94 17.96 17.36 17.96 34,429,935 611,564,717 17.763 14.77 14.76 14.77 14.28 14.77 41,860,975 14.609 2.39%
2021-01-04 0 17.54 17.54 17.56 17.04 17.68 25,387,500 442,939,140 17.447 14.43 14.43 14.44 14.02 14.54 30,866,904 14.350 0.34%
2020-12-31 0 17.48 17.44 17.48 17.00 17.70 25,755,368 449,165,746 17.440 14.38 14.34 14.38 13.98 14.56 31,314,169 14.344 3.55%
2020-12-30 0 16.88 16.88 16.90 16.60 16.90 19,091,421 320,374,316 16.781 13.88 13.88 13.90 13.65 13.90 23,211,937 13.802 1.56%
2020-12-29 0 16.62 16.60 16.62 16.24 16.74 23,423,131 388,476,657 16.585 13.67 13.65 13.67 13.36 13.77 28,478,564 13.641 1.84%
2020-12-28 0 16.32 16.32 16.34 16.32 16.84 19,817,753 327,575,029 16.529 13.42 13.42 13.44 13.42 13.85 24,095,034 13.595 -2.28%
2020-12-24 0 16.70 16.68 16.70 16.64 16.92 3,532,792 59,225,972 16.765 13.74 13.72 13.74 13.69 13.92 4,295,277 13.789 0.12%
2020-12-23 0 16.68 16.66 16.68 16.58 16.84 13,949,988 232,415,169 16.661 13.72 13.70 13.72 13.64 13.85 16,960,825 13.703 -0.36%
2020-12-22 0 16.74 16.74 16.76 16.70 17.10 13,162,105 221,482,065 16.827 13.77 13.77 13.78 13.74 14.06 16,002,892 13.840 -1.99%
2020-12-21 0 17.08 17.06 17.08 16.86 17.24 10,957,184 187,414,673 17.104 14.05 14.03 14.05 13.87 14.18 13,322,082 14.068 -0.23%
2020-12-18 0 17.12 17.12 17.14 17.00 17.46 12,603,898 216,649,911 17.189 14.08 14.08 14.10 13.98 14.36 15,324,207 14.138 -0.35%
2020-12-17 0 17.18 17.18 17.20 16.78 17.24 15,888,601 271,182,620 17.068 14.13 14.13 14.15 13.80 14.18 19,317,850 14.038 1.78%
2020-12-16 0 16.88 16.88 16.92 16.84 17.22 10,051,039 170,304,419 16.944 13.88 13.88 13.92 13.85 14.16 12,220,363 13.936 0.00%
2020-12-15 0 16.88 16.86 16.88 16.72 16.94 8,974,483 151,176,279 16.845 13.88 13.87 13.88 13.75 13.93 10,911,453 13.855 -0.47%
2020-12-14 0 16.96 16.94 16.96 16.82 17.04 9,762,800 165,254,261 16.927 13.95 13.93 13.95 13.83 14.02 11,869,913 13.922 0.00%
2020-12-11 0 16.96 16.94 16.96 16.74 17.10 12,243,009 206,586,474 16.874 13.95 13.93 13.95 13.77 14.06 14,885,427 13.878 0.36%
2020-12-10 0 16.90 16.90 16.92 16.74 17.02 14,194,000 239,288,125 16.858 13.90 13.90 13.92 13.77 14.00 17,257,502 13.866 -0.24%
2020-12-09 0 16.94 16.94 16.96 16.92 17.36 17,442,759 297,782,245 17.072 13.93 13.93 13.95 13.92 14.28 21,207,443 14.041 -1.40%
2020-12-08 0 17.18 17.16 17.18 17.12 17.40 19,009,696 327,613,902 17.234 14.13 14.11 14.13 14.08 14.31 23,112,573 14.175 -1.60%
2020-12-07 0 17.46 17.46 17.48 17.34 17.88 14,431,248 252,036,710 17.465 14.36 14.36 14.38 14.26 14.71 17,545,955 14.364 -2.35%
2020-12-04 0 17.88 17.86 17.88 17.64 18.06 11,625,000 207,060,530 17.812 14.71 14.69 14.71 14.51 14.85 14,134,033 14.650 -0.78%
2020-12-03 0 18.02 18.02 18.04 17.92 18.30 10,849,113 195,773,646 18.045 14.82 14.82 14.84 14.74 15.05 13,190,685 14.842 -0.22%
2020-12-02 0 18.06 18.04 18.06 17.92 18.50 21,599,700 393,029,472 18.196 14.85 14.84 14.85 14.74 15.22 26,261,580 14.966 -0.22%
2020-12-01 0 18.10 18.10 18.12 17.46 18.36 25,249,876 456,092,359 18.063 14.89 14.89 14.90 14.36 15.10 30,699,576 14.857 3.78%
2020-11-30 0 17.44 17.44 17.46 17.44 18.36 52,129,258 931,394,791 17.867 14.34 14.34 14.36 14.34 15.10 63,380,356 14.695 -0.57%
2020-11-27 0 17.54 17.52 17.54 16.90 17.58 19,473,055 337,755,501 17.345 14.43 14.41 14.43 13.90 14.46 23,675,940 14.266 3.54%
2020-11-26 0 16.94 16.92 16.94 16.90 17.20 16,270,745 276,433,421 16.990 13.93 13.92 13.93 13.90 14.15 19,782,473 13.974 -0.47%
2020-11-25 0 17.02 17.02 17.10 17.02 17.60 14,693,037 253,714,071 17.268 14.00 14.00 14.06 14.00 14.48 17,864,247 14.202 -0.58%
2020-11-24 0 17.12 17.12 17.14 17.06 17.50 11,420,287 197,023,415 17.252 14.08 14.08 14.10 14.03 14.39 13,885,136 14.190 -1.27%
2020-11-23 0 17.34 17.34 17.36 16.90 17.60 22,649,241 392,916,084 17.348 14.26 14.26 14.28 13.90 14.48 27,537,644 14.268 2.60%
2020-11-20 0 16.90 16.90 16.92 16.78 17.12 16,618,694 280,682,261 16.890 13.90 13.90 13.92 13.80 14.08 20,205,520 13.891 -0.59%
2020-11-19 0 17.00 17.00 17.02 16.90 17.20 20,556,779 349,544,585 17.004 13.98 13.98 14.00 13.90 14.15 24,993,565 13.985 -1.51%
2020-11-18 0 17.26 17.24 17.26 16.98 17.74 22,161,135 384,369,793 17.344 14.20 14.18 14.20 13.97 14.59 26,944,190 14.265 0.94%
2020-11-17 0 17.10 17.08 17.10 16.94 17.46 14,499,035 248,424,758 17.134 14.06 14.05 14.06 13.93 14.36 17,628,373 14.092 -0.47%
2020-11-16 0 17.18 17.16 17.18 16.96 17.38 25,593,498 437,312,396 17.087 14.13 14.11 14.13 13.95 14.29 31,117,363 14.054 0.00%
2020-11-13 0 17.18 17.16 17.18 16.78 17.86 29,946,349 512,914,045 17.128 14.13 14.11 14.13 13.80 14.69 36,409,693 14.087 -3.70%
2020-11-12 0 17.84 17.82 17.84 17.60 18.04 15,222,565 269,977,882 17.735 14.67 14.66 14.67 14.48 14.84 18,508,063 14.587 -0.89%
2020-11-11 0 18.00 17.98 18.00 17.88 18.26 15,071,759 271,759,055 18.031 14.80 14.79 14.80 14.71 15.02 18,324,708 14.830 -0.55%
2020-11-10 0 18.10 18.06 18.10 17.66 18.58 20,679,609 375,076,758 18.138 14.89 14.85 14.89 14.53 15.28 25,142,905 14.918 -0.44%
2020-11-09 0 18.18 18.18 18.20 17.56 18.68 38,131,735 695,905,436 18.250 14.95 14.95 14.97 14.44 15.36 46,361,737 15.010 4.48%
2020-11-06 0 17.40 17.38 17.40 17.26 17.60 14,244,754 247,255,433 17.358 14.31 14.29 14.31 14.20 14.48 17,319,210 14.276 0.23%
2020-11-05 0 17.36 17.34 17.36 16.96 17.48 23,766,458 408,451,451 17.186 14.28 14.26 14.28 13.95 14.38 28,895,991 14.135 2.12%
2020-11-04 0 17.00 16.94 17.00 16.82 17.20 11,798,087 200,670,881 17.009 13.98 13.93 13.98 13.83 14.15 14,344,477 13.989 -0.82%
2020-11-03 0 17.14 17.14 17.16 16.86 17.48 19,501,825 335,814,800 17.220 14.10 14.10 14.11 13.87 14.38 23,710,919 14.163 2.63%
2020-11-02 0 16.70 16.70 16.72 16.62 17.16 17,022,267 286,077,443 16.806 13.74 13.74 13.75 13.67 14.11 20,696,196 13.823 -0.12%
2020-10-30 0 16.72 16.70 16.72 16.58 17.38 26,047,574 439,368,882 16.868 13.75 13.74 13.75 13.64 14.29 31,669,442 13.874 -3.02%
2020-10-29 0 17.24 17.24 17.26 16.92 17.52 17,000,512 293,830,898 17.284 14.18 14.18 14.20 13.92 14.41 20,669,746 14.216 0.12%
2020-10-28 0 17.22 17.20 17.22 16.76 17.24 16,327,980 278,445,816 17.053 14.16 14.15 14.16 13.78 14.18 19,852,061 14.026 -0.12%
2020-10-27 0 17.24 17.22 17.24 16.86 17.54 33,940,261 581,734,648 17.140 14.18 14.16 14.18 13.87 14.43 41,265,614 14.097 -4.43%
2020-10-23 0 18.04 18.02 18.04 17.94 18.44 16,678,600 303,180,616 18.178 14.84 14.82 14.84 14.76 15.17 20,278,355 14.951 0.33%
2020-10-22 0 17.98 17.98 18.00 17.68 18.10 9,703,500 173,492,152 17.879 14.79 14.79 14.80 14.54 14.89 11,797,814 14.705 -0.33%
2020-10-21 0 18.04 18.02 18.04 17.66 18.12 10,171,500 182,952,368 17.987 14.84 14.82 14.84 14.53 14.90 12,366,823 14.794 1.58%
2020-10-20 0 17.76 17.76 17.78 17.62 18.10 9,546,716 169,496,803 17.755 14.61 14.61 14.62 14.49 14.89 11,607,191 14.603 -0.78%
2020-10-19 0 17.90 17.88 17.94 17.86 18.48 11,899,112 215,585,621 18.118 14.72 14.71 14.76 14.69 15.20 14,467,307 14.902 -0.44%
2020-10-16 0 17.98 17.96 17.98 17.52 18.00 13,662,459 243,572,275 17.828 14.79 14.77 14.79 14.41 14.80 16,611,238 14.663 2.63%
2020-10-15 0 17.52 17.52 17.54 17.50 17.92 16,462,760 290,137,601 17.624 14.41 14.41 14.43 14.39 14.74 20,015,930 14.495 -2.56%
2020-10-14 0 17.98 17.92 17.98 17.72 18.40 16,095,825 289,287,747 17.973 14.79 14.74 14.79 14.57 15.13 19,569,799 14.782 -0.99%
2020-10-12 0 18.16 18.14 18.16 17.74 18.38 20,668,965 375,345,176 18.160 14.94 14.92 14.94 14.59 15.12 25,129,964 14.936 3.18%
2020-10-09 0 17.60 17.60 17.62 17.40 17.78 7,767,121 136,513,730 17.576 14.48 14.48 14.49 14.31 14.62 9,443,505 14.456 -0.90%
2020-10-08 0 17.76 17.74 17.76 17.44 17.78 9,546,442 168,228,865 17.622 14.61 14.59 14.61 14.34 14.62 11,606,858 14.494 2.07%
2020-10-07 0 17.40 17.38 17.40 17.12 17.42 6,492,644 112,379,553 17.309 14.31 14.29 14.31 14.08 14.33 7,893,956 14.236 -0.46%
2020-10-06 0 17.48 17.48 17.50 17.32 17.70 5,693,551 99,436,363 17.465 14.38 14.38 14.39 14.25 14.56 6,922,395 14.364 0.92%
2020-10-05 0 17.32 17.30 17.32 17.20 17.80 4,505,400 78,264,268 17.371 14.25 14.23 14.25 14.15 14.64 5,477,804 14.288 0.58%
2020-09-30 0 17.22 17.22 17.26 17.10 17.52 7,875,500 136,353,425 17.314 14.16 14.16 14.20 14.06 14.41 9,575,275 14.240 0.70%
2020-09-29 0 17.10 17.10 17.14 17.06 17.62 11,592,936 200,042,924 17.256 14.06 14.06 14.10 14.03 14.49 14,095,048 14.192 -0.58%
2020-09-28 0 17.20 17.20 17.22 16.44 17.36 22,083,109 378,138,956 17.123 14.15 14.15 14.16 13.52 14.28 26,849,324 14.084 4.50%
2020-09-25 0 16.46 16.44 16.46 16.30 17.04 22,864,980 377,977,905 16.531 13.54 13.52 13.54 13.41 14.02 27,799,946 13.596 -2.26%
2020-09-24 0 16.84 16.84 16.86 16.56 17.00 18,053,003 302,237,090 16.742 13.85 13.85 13.87 13.62 13.98 21,949,397 13.770 -1.29%
2020-09-23 0 17.06 17.06 17.08 16.96 17.56 12,935,221 221,269,843 17.106 14.03 14.03 14.05 13.95 14.44 15,727,040 14.069 -2.29%
2020-09-22 0 17.46 17.46 17.48 17.22 17.82 12,450,831 218,592,394 17.557 14.36 14.36 14.38 14.16 14.66 15,138,104 14.440 0.23%
2020-09-21 0 17.42 17.40 17.42 17.40 18.08 27,198,510 483,654,546 17.782 14.33 14.31 14.33 14.31 14.87 33,068,786 14.626 0.69%
2020-09-18 0 17.30 17.30 17.32 16.80 17.82 33,939,663 586,917,972 17.293 14.23 14.23 14.25 13.82 14.66 41,264,887 14.223 2.37%
2020-09-17 0 16.90 16.88 16.90 16.74 17.24 17,192,439 290,517,523 16.898 13.90 13.88 13.90 13.77 14.18 20,903,096 13.898 -1.86%
2020-09-16 0 17.22 17.20 17.22 17.14 17.60 9,530,800 164,971,536 17.309 14.16 14.15 14.16 14.10 14.48 11,587,840 14.237 0.12%
2020-09-15 0 17.20 17.20 17.24 17.12 17.48 10,642,629 183,509,896 17.243 14.15 14.15 14.18 14.08 14.38 12,939,636 14.182 0.12%
2020-09-14 0 17.18 17.16 17.18 17.10 17.56 12,092,262 208,473,275 17.240 14.13 14.11 14.13 14.06 14.44 14,702,144 14.180 -1.38%
2020-09-11 0 17.42 17.38 17.42 17.06 17.42 15,797,962 272,227,694 17.232 14.33 14.29 14.33 14.03 14.33 19,207,648 14.173 0.69%
2020-09-10 0 17.30 17.30 17.32 17.30 17.80 12,053,640 210,543,174 17.467 14.23 14.23 14.25 14.23 14.64 14,655,186 14.366 -1.82%
2020-09-09 0 17.62 17.60 17.62 17.40 17.76 15,078,633 265,315,759 17.596 14.49 14.48 14.49 14.31 14.61 18,333,066 14.472 -1.34%
2020-09-08 0 17.86 17.86 17.88 17.60 18.16 14,470,580 258,782,203 17.883 14.69 14.69 14.71 14.48 14.94 17,593,777 14.709 0.56%
2020-09-07 0 17.76 17.76 17.78 17.72 18.58 24,758,190 445,661,540 18.001 14.61 14.61 14.62 14.57 15.28 30,101,769 14.805 -4.00%
2020-09-04 0 18.50 18.48 18.50 17.50 18.50 52,336,766 958,994,119 18.324 15.22 15.20 15.22 14.39 15.22 63,632,651 15.071 -0.64%
2020-09-03 0 18.62 18.62 18.64 18.60 19.30 22,574,319 426,940,258 18.913 15.31 15.31 15.33 15.30 15.87 27,446,552 15.555 -0.11%
2020-09-02 0 18.64 18.64 18.66 18.52 19.06 19,387,840 362,915,366 18.719 15.33 15.33 15.35 15.23 15.68 23,572,333 15.396 -1.17%
2020-09-01 0 18.86 18.84 18.86 18.60 19.04 12,102,182 228,239,635 18.859 15.51 15.50 15.51 15.30 15.66 14,714,205 15.512 1.29%
2020-08-31 0 18.62 18.62 18.64 18.60 19.62 36,034,958 687,665,412 19.083 15.31 15.31 15.33 15.30 16.14 43,812,411 15.696 0.87%
2020-08-28 0 18.46 18.44 18.46 18.34 18.90 15,643,898 290,536,376 18.572 15.18 15.17 15.18 15.08 15.54 19,020,333 15.275 -0.65%
2020-08-27 0 18.58 18.52 18.58 18.28 18.72 17,126,313 316,775,126 18.496 15.28 15.23 15.28 15.03 15.40 20,822,698 15.213 -0.75%
2020-08-26 0 18.72 18.70 18.72 18.44 19.08 18,979,979 355,886,879 18.751 15.40 15.38 15.40 15.17 15.69 23,076,443 15.422 -0.53%
2020-08-25 0 18.82 18.82 18.84 18.76 19.46 19,714,025 376,068,942 19.076 15.48 15.48 15.50 15.43 16.01 23,968,918 15.690 0.00%
2020-08-24 0 18.82 18.80 18.82 18.68 19.02 11,645,409 219,218,732 18.825 15.48 15.46 15.48 15.36 15.64 14,158,847 15.483 0.64%
2020-08-21 0 18.70 18.70 18.74 18.56 19.06 17,453,951 328,406,220 18.816 15.38 15.38 15.41 15.27 15.68 21,221,051 15.475 0.97%
2020-08-20 0 18.52 18.50 18.52 18.40 18.80 19,536,101 361,957,147 18.528 15.23 15.22 15.23 15.13 15.46 23,752,593 15.239 -1.28%
2020-08-19 0 18.76 18.76 18.78 18.70 19.40 9,628,400 182,194,310 18.923 15.43 15.43 15.45 15.38 15.96 11,706,505 15.564 -1.57%
2020-08-18 0 19.06 19.04 19.06 18.92 19.44 18,399,505 351,712,490 19.115 15.68 15.66 15.68 15.56 15.99 22,370,684 15.722 -0.63%
2020-08-17 0 19.18 19.18 19.22 18.42 19.64 48,587,549 934,870,168 19.241 15.78 15.78 15.81 15.15 16.15 59,074,238 15.825 4.47%
2020-08-14 0 18.36 18.34 18.36 18.14 18.48 11,073,718 202,986,943 18.331 15.10 15.08 15.10 14.92 15.20 13,463,767 15.077 0.44%
2020-08-13 0 18.28 18.28 18.30 18.12 18.56 14,495,196 265,723,572 18.332 15.03 15.03 15.05 14.90 15.27 17,623,705 15.078 0.44%
2020-08-12 0 18.20 18.20 18.22 17.92 18.64 29,192,504 529,892,825 18.152 14.97 14.97 14.99 14.74 15.33 35,493,145 14.929 -2.26%
2020-08-11 0 18.62 18.60 18.62 18.44 19.32 25,224,853 472,523,495 18.733 15.31 15.30 15.31 15.17 15.89 30,669,153 15.407 -1.48%
2020-08-10 0 18.90 18.90 18.92 18.20 19.32 37,950,809 717,480,850 18.906 15.54 15.54 15.56 14.97 15.89 46,141,762 15.549 1.50%
2020-08-07 0 18.62 18.60 18.62 18.06 19.30 46,485,505 864,115,088 18.589 15.31 15.30 15.31 14.85 15.87 56,518,508 15.289 -3.82%
2020-08-06 0 19.36 19.34 19.36 18.10 19.64 50,258,080 952,852,909 18.959 15.92 15.91 15.92 14.89 16.15 61,105,321 15.594 5.68%
2020-08-05 0 18.32 18.32 18.34 18.18 18.66 13,817,304 253,633,836 18.356 15.07 15.07 15.08 14.95 15.35 16,799,503 15.098 -0.97%
2020-08-04 0 18.50 18.50 18.54 18.32 18.72 29,678,628 549,933,511 18.530 15.22 15.22 15.25 15.07 15.40 36,084,189 15.240 1.09%
2020-08-03 0 18.30 18.30 18.32 17.94 18.48 20,099,903 366,702,091 18.244 15.05 15.05 15.07 14.76 15.20 24,438,081 15.005 1.44%
2020-07-31 0 18.04 18.04 18.06 17.82 18.72 24,270,451 440,948,016 18.168 14.84 14.84 14.85 14.66 15.40 29,508,761 14.943 -0.77%
2020-07-30 0 18.18 18.16 18.18 18.10 18.80 18,827,464 346,581,661 18.408 14.95 14.94 14.95 14.89 15.46 22,891,010 15.141 -1.41%
2020-07-29 0 18.44 18.40 18.44 17.54 18.70 30,493,660 559,429,842 18.346 15.17 15.13 15.17 14.43 15.38 37,075,130 15.089 4.30%
2020-07-28 0 17.68 17.66 17.68 17.50 18.04 14,486,886 256,300,790 17.692 14.54 14.53 14.54 14.39 14.84 17,613,602 14.551 1.26%
2020-07-27 0 17.46 17.46 17.48 17.34 17.96 27,804,003 489,683,276 17.612 14.36 14.36 14.38 14.26 14.77 33,804,963 14.486 -1.24%
2020-07-24 0 17.68 17.64 17.68 17.40 18.92 61,853,405 1,102,940,652 17.832 14.54 14.51 14.54 14.31 15.56 75,203,274 14.666 -6.75%
2020-07-23 0 18.96 18.92 18.96 18.28 19.08 32,275,000 603,954,025 18.713 15.59 15.56 15.59 15.03 15.69 39,240,938 15.391 2.49%
2020-07-22 0 18.50 18.50 18.52 18.50 19.72 50,713,578 969,428,398 19.116 15.22 15.22 15.23 15.22 16.22 61,659,129 15.722 -2.94%
2020-07-21 0 19.06 19.04 19.06 18.72 19.30 46,641,331 884,185,658 18.957 15.68 15.66 15.68 15.40 15.87 56,707,966 15.592 1.93%
2020-07-20 0 18.70 18.68 18.70 17.64 19.10 69,659,993 1,288,546,436 18.498 15.38 15.36 15.38 14.51 15.71 84,694,763 15.214 6.86%
2020-07-17 0 17.50 17.48 17.50 17.30 18.20 43,749,768 769,415,195 17.587 14.39 14.38 14.39 14.23 14.97 53,192,314 14.465 -1.13%
2020-07-16 0 17.70 17.70 17.72 17.62 19.22 56,577,471 1,024,657,810 18.111 14.56 14.56 14.57 14.49 15.81 68,788,631 14.896 -6.55%
2020-07-15 0 18.94 18.92 18.94 18.58 19.40 34,481,662 654,538,100 18.982 15.58 15.56 15.58 15.28 15.96 41,923,866 15.613 0.00%
2020-07-14 0 18.94 18.94 18.96 18.60 19.66 53,079,936 1,007,244,869 18.976 15.58 15.58 15.59 15.30 16.17 64,536,220 15.607 -3.96%
2020-07-13 0 19.72 19.72 19.74 19.20 20.40 56,576,176 1,116,100,299 19.727 16.22 16.22 16.24 15.79 16.78 68,787,056 16.225 1.34%
2020-07-10 0 19.46 19.46 19.48 19.02 19.92 74,226,300 1,436,714,902 19.356 16.01 16.01 16.02 15.64 16.38 90,246,620 15.920 -3.66%
2020-07-09 0 20.20 20.20 20.25 19.90 20.90 72,097,076 1,459,900,810 20.249 16.61 16.61 16.66 16.37 17.19 87,657,844 16.655 -2.65%
2020-07-08 0 20.75 20.70 20.75 19.48 21.25 96,867,737 1,971,965,590 20.357 17.07 17.03 17.07 16.02 17.48 117,774,776 16.744 7.62%
2020-07-07 0 19.28 19.28 19.30 19.06 21.45 115,886,427 2,321,525,990 20.033 15.86 15.86 15.87 15.68 17.64 140,898,285 16.477 -6.18%
2020-07-06 0 20.55 20.50 20.55 17.90 20.85 168,446,583 3,313,313,045 19.670 16.90 16.86 16.90 14.72 17.15 204,802,540 16.178 17.29%
2020-07-03 0 17.52 17.50 17.52 16.60 17.72 103,018,592 1,771,139,334 17.192 14.41 14.39 14.41 13.65 14.57 125,253,175 14.140 8.15%
2020-07-02 0 16.20 16.18 16.20 14.92 16.24 69,693,696 1,096,963,631 15.740 13.32 13.31 13.32 12.27 13.36 84,735,741 12.946 10.50%
2020-06-30 0 14.66 14.64 14.66 14.38 14.74 16,192,973 236,112,945 14.581 12.06 12.04 12.06 11.83 12.12 19,687,915 11.993 1.52%
2020-06-29 0 14.44 14.44 14.46 14.38 15.10 31,443,500 457,874,310 14.562 11.88 11.88 11.89 11.83 12.42 38,229,975 11.977 -4.71%
2020-06-26 0 15.70 15.70 15.72 15.52 15.90 15,493,089 243,533,529 15.719 12.46 12.46 12.48 12.32 12.62 19,516,779 12.478 0.26%
2020-06-24 0 15.66 15.66 15.68 15.58 15.90 12,516,192 196,716,133 15.717 12.43 12.43 12.45 12.37 12.62 15,766,756 12.477 0.13%
2020-06-23 0 15.64 15.64 15.66 15.14 15.78 14,285,854 222,459,511 15.572 12.42 12.42 12.43 12.02 12.53 17,996,015 12.362 0.51%
2020-06-22 0 15.56 15.56 15.58 15.20 16.10 41,829,944 658,763,137 15.749 12.35 12.35 12.37 12.07 12.78 52,693,544 12.502 2.10%
2020-06-19 0 15.24 15.22 15.24 14.62 15.46 32,031,606 485,450,627 15.155 12.10 12.08 12.10 11.61 12.27 40,350,493 12.031 2.83%
2020-06-18 0 14.82 14.80 14.82 14.34 14.82 12,854,742 188,317,793 14.650 11.76 11.75 11.76 11.38 11.76 16,193,230 11.629 1.37%
2020-06-17 0 14.62 14.60 14.62 14.46 14.74 8,063,139 117,723,804 14.600 11.61 11.59 11.61 11.48 11.70 10,157,206 11.590 -0.27%
2020-06-16 0 14.66 14.66 14.68 14.52 14.86 15,771,319 231,379,592 14.671 11.64 11.64 11.65 11.53 11.80 19,867,268 11.646 1.10%
2020-06-15 0 14.50 14.48 14.50 14.38 14.86 17,365,478 253,148,918 14.578 11.51 11.49 11.51 11.42 11.80 21,875,444 11.572 -2.68%
2020-06-12 0 14.90 14.86 14.90 14.34 14.90 18,636,679 274,436,463 14.726 11.83 11.80 11.83 11.38 11.83 23,476,787 11.690 -0.27%
2020-06-11 0 14.94 14.94 14.96 14.78 15.36 26,109,557 392,587,418 15.036 11.86 11.86 11.88 11.73 12.19 32,890,436 11.936 -2.23%
2020-06-10 0 15.28 15.26 15.28 15.00 15.34 15,405,434 233,286,707 15.143 12.13 12.11 12.13 11.91 12.18 19,406,359 12.021 0.79%
2020-06-09 0 15.16 15.16 15.18 14.98 15.50 29,203,642 445,390,153 15.251 12.03 12.03 12.05 11.89 12.30 36,788,082 12.107 1.34%
2020-06-08 0 14.96 14.94 14.96 14.92 15.26 19,171,000 287,900,469 15.018 11.88 11.86 11.88 11.84 12.11 24,149,876 11.921 -1.06%
2020-06-05 0 15.12 15.10 15.12 14.72 15.14 22,827,803 342,078,026 14.985 12.00 11.99 12.00 11.69 12.02 28,756,382 11.896 1.48%
2020-06-04 0 14.90 14.88 14.90 14.66 15.06 27,814,656 412,902,346 14.845 11.83 11.81 11.83 11.64 11.96 35,038,364 11.784 1.50%
2020-06-03 0 14.68 14.68 14.70 14.64 14.88 20,880,468 307,917,332 14.747 11.65 11.65 11.67 11.62 11.81 26,303,307 11.706 1.10%
2020-06-02 0 14.52 14.52 14.54 14.34 14.62 10,779,365 156,378,637 14.507 11.53 11.53 11.54 11.38 11.61 13,578,860 11.516 0.55%
2020-06-01 0 14.44 14.42 14.44 14.20 14.60 31,344,223 451,704,155 14.411 11.46 11.45 11.46 11.27 11.59 39,484,590 11.440 3.88%
2020-05-29 0 13.90 13.88 13.90 13.62 13.90 19,742,162 272,558,794 13.806 11.03 11.02 11.03 10.81 11.03 24,869,373 10.960 0.29%
2020-05-28 0 13.86 13.86 13.88 13.58 14.04 18,832,422 260,674,760 13.842 11.00 11.00 11.02 10.78 11.15 23,723,366 10.988 0.00%
2020-05-27 0 13.86 13.86 13.88 13.68 13.94 18,826,422 260,284,136 13.826 11.00 11.00 11.02 10.86 11.07 23,715,808 10.975 1.61%
2020-05-26 0 13.64 13.64 13.70 13.52 13.88 23,898,399 327,827,794 13.718 10.83 10.83 10.88 10.73 11.02 30,105,021 10.889 1.64%
2020-05-25 0 13.42 13.40 13.42 13.06 13.46 17,584,150 233,328,935 13.269 10.65 10.64 10.65 10.37 10.69 22,150,907 10.534 0.75%
2020-05-22 0 13.32 13.30 13.32 13.22 13.88 37,626,800 504,941,143 13.420 10.57 10.56 10.57 10.49 11.02 47,398,807 10.653 -5.40%
2020-05-21 0 14.08 14.08 14.10 14.00 14.40 13,780,682 194,336,303 14.102 11.18 11.18 11.19 11.11 11.43 17,359,645 11.195 -1.81%
2020-05-20 0 14.34 14.26 14.34 14.22 14.40 7,071,100 101,159,047 14.306 11.38 11.32 11.38 11.29 11.43 8,907,526 11.357 0.56%
2020-05-19 0 14.26 14.26 14.28 14.10 14.42 19,624,936 280,775,270 14.307 11.32 11.32 11.34 11.19 11.45 24,721,703 11.357 3.18%
2020-05-18 0 13.82 13.80 13.82 13.74 14.06 21,176,598 293,141,329 13.843 10.97 10.95 10.97 10.91 11.16 26,676,345 10.989 -1.14%
2020-05-15 0 13.98 13.96 13.98 13.92 14.26 16,574,990 231,838,996 13.987 11.10 11.08 11.10 11.05 11.32 20,879,659 11.104 -0.57%
2020-05-14 0 14.06 14.04 14.06 14.02 14.40 16,155,123 227,858,353 14.104 11.16 11.15 11.16 11.13 11.43 20,350,749 11.197 -2.63%
2020-05-13 0 14.44 14.44 14.46 14.30 14.56 12,990,446 187,443,246 14.429 11.46 11.46 11.48 11.35 11.56 16,364,178 11.454 -0.55%
2020-05-12 0 14.52 14.52 14.54 14.40 14.68 10,187,268 147,898,984 14.518 11.53 11.53 11.54 11.43 11.65 12,832,990 11.525 -0.27%
2020-05-11 0 14.56 14.56 14.58 14.54 14.90 12,506,930 183,685,613 14.687 11.56 11.56 11.57 11.54 11.83 15,755,089 11.659 0.55%
2020-05-08 0 14.48 14.48 14.50 14.22 14.72 23,107,772 335,542,422 14.521 11.49 11.49 11.51 11.29 11.69 29,109,061 11.527 1.26%
2020-05-07 0 14.30 14.28 14.30 14.12 14.50 15,646,431 223,706,730 14.298 11.35 11.34 11.35 11.21 11.51 19,709,945 11.350 -0.28%
2020-05-06 0 14.34 14.34 14.36 14.20 14.42 19,685,458 282,106,406 14.331 11.38 11.38 11.40 11.27 11.45 24,797,943 11.376 1.41%
2020-05-05 0 14.14 14.14 14.16 14.02 14.24 10,580,917 149,768,199 14.155 11.22 11.22 11.24 11.13 11.30 13,328,873 11.236 1.00%
2020-05-04 0 14.00 14.00 14.02 13.92 14.40 25,943,525 365,190,032 14.076 11.11 11.11 11.13 11.05 11.43 32,681,284 11.174 -6.42%
2020-04-29 0 14.96 14.96 14.98 14.84 15.16 12,573,592 188,049,100 14.956 11.88 11.88 11.89 11.78 12.03 15,839,063 11.872 0.00%
2020-04-28 0 14.96 14.94 14.96 14.50 15.06 22,617,936 336,824,524 14.892 11.88 11.86 11.88 11.51 11.96 28,492,011 11.822 4.18%
2020-04-27 0 14.36 14.36 14.38 14.04 14.52 15,776,768 227,291,120 14.407 11.40 11.40 11.42 11.15 11.53 19,874,132 11.437 1.84%
2020-04-24 0 14.10 14.06 14.10 14.00 14.24 8,658,592 121,850,119 14.073 11.19 11.16 11.19 11.11 11.30 10,907,304 11.171 -0.70%
2020-04-23 0 14.20 14.18 14.20 14.12 14.48 13,938,982 198,019,115 14.206 11.27 11.26 11.27 11.21 11.49 17,559,057 11.277 -0.56%
2020-04-22 0 14.28 14.28 14.30 14.00 14.42 11,952,318 170,964,662 14.304 11.34 11.34 11.35 11.11 11.45 15,056,439 11.355 0.14%
2020-04-21 0 14.26 14.24 14.26 14.12 14.86 25,569,635 366,451,963 14.332 11.32 11.30 11.32 11.21 11.80 32,210,292 11.377 -4.04%
2020-04-20 0 14.86 14.86 14.88 14.72 15.08 13,899,511 207,143,877 14.903 11.80 11.80 11.81 11.69 11.97 17,509,335 11.830 -0.27%
2020-04-17 0 14.90 14.88 14.90 14.86 15.26 26,339,117 396,716,536 15.062 11.83 11.81 11.83 11.80 12.11 33,179,615 11.957 0.95%
2020-04-16 0 14.76 14.76 14.78 14.60 15.18 21,336,000 318,081,135 14.908 11.72 11.72 11.73 11.59 12.05 26,877,145 11.835 0.27%
2020-04-15 0 14.72 14.72 14.74 14.68 15.24 25,226,527 377,355,392 14.959 11.69 11.69 11.70 11.65 12.10 31,778,076 11.875 -1.87%
2020-04-14 0 15.00 14.98 15.00 14.42 15.34 35,200,541 526,160,040 14.948 11.91 11.89 11.91 11.45 12.18 44,342,428 11.866 3.31%
2020-04-09 0 14.52 14.52 14.54 14.38 14.74 18,914,179 275,193,575 14.550 11.53 11.53 11.54 11.42 11.70 23,826,356 11.550 1.11%
2020-04-08 0 14.36 14.36 14.38 14.34 14.58 10,425,007 150,380,594 14.425 11.40 11.40 11.42 11.38 11.57 13,132,472 11.451 -1.24%
2020-04-07 0 14.54 14.54 14.56 14.14 14.66 26,424,883 381,980,667 14.455 11.54 11.54 11.56 11.22 11.64 33,287,655 11.475 1.68%
2020-04-06 0 14.30 14.30 14.32 14.02 14.46 9,464,560 134,994,671 14.263 11.35 11.35 11.37 11.13 11.48 11,922,589 11.323 0.85%
2020-04-03 0 14.18 14.16 14.18 13.92 14.36 11,248,686 158,532,209 14.093 11.26 11.24 11.26 11.05 11.40 14,170,068 11.188 -0.42%
2020-04-02 0 14.24 14.24 14.26 13.80 14.28 15,379,605 215,954,448 14.042 11.30 11.30 11.32 10.95 11.34 19,373,822 11.147 1.71%
2020-04-01 0 14.00 13.98 14.00 13.78 14.34 15,209,497 213,727,723 14.052 11.11 11.10 11.11 10.94 11.38 19,159,536 11.155 -1.41%
2020-03-31 0 14.20 14.18 14.20 13.94 14.56 15,291,341 216,813,908 14.179 11.27 11.26 11.27 11.07 11.56 19,262,635 11.256 1.14%
2020-03-30 0 14.04 14.04 14.06 13.90 14.28 18,926,945 266,425,912 14.077 11.15 11.15 11.16 11.03 11.34 23,842,437 11.174 -2.09%
2020-03-27 0 14.34 14.34 14.38 14.26 14.78 23,404,030 339,043,459 14.487 11.38 11.38 11.42 11.32 11.73 29,482,260 11.500 -0.69%
2020-03-26 0 14.44 14.42 14.44 14.14 14.56 15,494,954 223,079,056 14.397 11.46 11.45 11.46 11.22 11.56 19,519,128 11.429 -0.28%
2020-03-25 0 14.48 14.48 14.50 14.12 14.64 28,298,700 407,543,764 14.402 11.49 11.49 11.51 11.21 11.62 35,648,119 11.432 3.72%
2020-03-24 0 13.96 13.96 13.98 13.68 14.10 23,879,459 332,519,323 13.925 11.08 11.08 11.10 10.86 11.19 30,081,162 11.054 4.33%
2020-03-23 0 13.38 13.36 13.38 13.24 13.66 31,177,106 418,726,702 13.431 10.62 10.61 10.62 10.51 10.84 39,274,072 10.662 -5.37%
2020-03-20 0 14.14 14.02 14.14 13.10 14.14 41,346,214 565,464,882 13.676 11.22 11.13 11.22 10.40 11.22 52,084,186 10.857 8.77%
2020-03-19 0 13.00 13.00 13.02 12.60 14.12 63,483,224 827,807,718 13.040 10.32 10.32 10.34 10.00 11.21 79,970,370 10.351 -5.80%
2020-03-18 0 13.80 13.78 13.80 13.60 14.58 27,140,991 382,873,347 14.107 10.95 10.94 10.95 10.80 11.57 34,189,743 11.198 -4.03%
2020-03-17 0 14.38 14.38 14.40 13.80 14.54 27,673,328 395,187,591 14.281 11.42 11.42 11.43 10.95 11.54 34,860,332 11.336 0.84%
2020-03-16 0 14.26 14.26 14.28 14.00 14.98 45,614,102 658,521,542 14.437 11.32 11.32 11.34 11.11 11.89 57,460,481 11.460 -6.55%
2020-03-13 0 15.26 15.24 15.26 14.24 15.40 50,936,815 754,603,439 14.815 12.11 12.10 12.11 11.30 12.23 64,165,549 11.760 -1.55%
2020-03-12 0 15.50 15.48 15.50 15.28 15.94 43,715,871 676,551,588 15.476 12.30 12.29 12.30 12.13 12.65 55,069,263 12.285 -3.25%
2020-03-11 0 16.02 16.02 16.04 15.96 16.42 18,650,011 300,994,133 16.139 12.72 12.72 12.73 12.67 13.03 23,493,581 12.812 -1.84%
2020-03-10 0 16.32 16.32 16.34 15.90 16.58 28,050,882 457,613,123 16.314 12.96 12.96 12.97 12.62 13.16 35,335,940 12.950 2.00%
2020-03-09 0 16.00 16.00 16.02 15.84 16.56 40,801,352 660,815,771 16.196 12.70 12.70 12.72 12.57 13.15 51,397,818 12.857 -6.32%
2020-03-06 0 17.08 17.06 17.08 16.90 17.36 20,843,649 356,097,094 17.084 13.56 13.54 13.56 13.42 13.78 26,256,926 13.562 -2.51%
2020-03-05 0 17.52 17.52 17.54 16.86 17.74 39,461,822 686,615,300 17.400 13.91 13.91 13.92 13.38 14.08 49,710,401 13.812 2.58%
2020-03-04 0 17.08 17.06 17.08 16.76 17.24 20,683,852 351,717,775 17.005 13.56 13.54 13.56 13.30 13.69 26,055,628 13.499 0.35%
2020-03-03 0 17.02 17.02 17.04 16.94 17.58 20,041,329 345,483,865 17.239 13.51 13.51 13.53 13.45 13.96 25,246,237 13.685 -0.35%
2020-03-02 0 17.08 17.08 17.10 16.76 17.36 30,013,500 513,878,454 17.122 13.56 13.56 13.57 13.30 13.78 37,808,267 13.592 2.52%
2020-02-28 0 16.66 16.64 16.66 16.22 16.92 34,664,639 574,555,492 16.575 13.23 13.21 13.23 12.88 13.43 43,667,347 13.158 -3.70%
2020-02-27 0 17.30 17.30 17.32 16.92 17.36 16,740,470 287,084,968 17.149 13.73 13.73 13.75 13.43 13.78 21,088,116 13.614 1.29%
2020-02-26 0 17.08 17.08 17.10 16.92 17.32 20,486,021 350,875,782 17.128 13.56 13.56 13.57 13.43 13.75 25,806,419 13.596 -2.06%
2020-02-25 0 17.44 17.42 17.44 16.94 17.52 30,227,050 520,768,300 17.229 13.84 13.83 13.84 13.45 13.91 38,077,278 13.677 0.35%
2020-02-24 0 17.38 17.38 17.40 17.22 17.68 37,926,830 658,690,247 17.367 13.80 13.80 13.81 13.67 14.03 47,776,758 13.787 -3.01%
2020-02-21 0 17.92 17.90 17.92 17.72 18.34 32,052,836 575,750,174 17.963 14.23 14.21 14.23 14.07 14.56 40,377,236 14.259 -1.10%
2020-02-20 0 18.12 18.12 18.14 17.34 18.24 40,401,051 722,873,765 17.892 14.38 14.38 14.40 13.77 14.48 50,893,555 14.204 3.07%
2020-02-19 0 17.58 17.56 17.58 17.22 17.90 24,743,171 437,265,340 17.672 13.96 13.94 13.96 13.67 14.21 31,169,188 14.029 1.27%
2020-02-18 0 17.36 17.34 17.36 17.04 17.42 24,695,759 426,311,278 17.263 13.78 13.77 13.78 13.53 13.83 31,109,462 13.704 -0.57%
2020-02-17 0 17.46 17.44 17.46 16.94 17.66 49,669,900 865,804,502 17.431 13.86 13.84 13.86 13.45 14.02 62,569,605 13.837 5.18%
2020-02-14 0 16.60 16.60 16.62 16.26 16.82 16,414,963 272,918,604 16.626 13.18 13.18 13.19 12.91 13.35 20,678,072 13.198 1.34%
2020-02-13 0 16.38 16.36 16.38 16.26 16.66 14,361,596 235,677,757 16.410 13.00 12.99 13.00 12.91 13.23 18,091,427 13.027 -0.97%
2020-02-12 0 16.54 16.54 16.56 16.30 16.64 17,519,816 288,948,221 16.493 13.13 13.13 13.15 12.94 13.21 22,069,865 13.092 1.35%
2020-02-11 0 16.32 16.32 16.34 16.20 16.56 14,072,725 230,566,260 16.384 12.96 12.96 12.97 12.86 13.15 17,727,534 13.006 1.49%
2020-02-10 0 16.08 16.08 16.10 15.96 16.34 10,772,930 173,769,964 16.130 12.76 12.76 12.78 12.67 12.97 13,570,754 12.805 -1.23%
2020-02-07 0 16.28 16.28 16.30 16.10 16.38 16,133,608 262,271,731 16.256 12.92 12.92 12.94 12.78 13.00 20,323,646 12.905 -0.73%
2020-02-06 0 16.40 16.40 16.42 15.60 16.46 36,946,158 597,788,907 16.180 13.02 13.02 13.03 12.38 13.07 46,541,397 12.844 5.94%
2020-02-05 0 15.48 15.48 15.50 15.34 15.94 23,855,826 372,152,626 15.600 12.29 12.29 12.30 12.18 12.65 30,051,392 12.384 0.13%
2020-02-04 0 15.46 15.46 15.48 14.88 15.56 28,458,898 438,008,352 15.391 12.27 12.27 12.29 11.81 12.35 35,849,921 12.218 2.25%
2020-02-03 0 15.12 15.10 15.12 14.86 15.52 27,601,447 417,506,995 15.126 12.00 11.99 12.00 11.80 12.32 34,769,783 12.008 -0.26%
2020-01-31 0 15.16 15.16 15.18 15.16 15.76 13,728,288 209,753,120 15.279 12.03 12.03 12.05 12.03 12.51 17,293,644 12.129 -1.04%
2020-01-30 0 15.32 15.32 15.34 15.18 15.94 24,159,326 371,784,267 15.389 12.16 12.16 12.18 12.05 12.65 30,433,713 12.216 -4.01%
2020-01-29 0 15.96 15.94 15.96 15.86 16.12 19,726,982 315,150,061 15.976 12.67 12.65 12.67 12.59 12.80 24,850,251 12.682 -4.55%
2020-01-24 0 16.72 16.70 16.72 16.44 16.78 9,848,524 163,530,118 16.605 13.27 13.26 13.27 13.05 13.32 12,406,271 13.181 -0.24%
2020-01-23 0 16.76 16.74 16.76 16.50 17.02 21,450,060 358,388,595 16.708 13.30 13.29 13.30 13.10 13.51 27,020,827 13.263 -2.67%
2020-01-22 0 17.22 17.22 17.24 16.72 17.30 18,116,036 309,638,383 17.092 13.67 13.67 13.69 13.27 13.73 22,820,928 13.568 1.77%
2020-01-21 0 16.92 16.90 16.92 16.80 17.60 45,761,483 778,011,185 17.001 13.43 13.42 13.43 13.34 13.97 57,646,138 13.496 -4.84%
2020-01-20 0 17.78 17.76 17.78 17.70 18.04 16,054,641 286,193,089 17.826 14.11 14.10 14.11 14.05 14.32 20,224,171 14.151 -1.11%
2020-01-17 0 17.98 17.96 17.98 17.82 18.20 13,224,119 237,489,514 17.959 14.27 14.26 14.27 14.15 14.45 16,658,538 14.256 0.56%
2020-01-16 0 17.88 17.88 17.90 17.72 18.02 10,818,064 193,098,587 17.850 14.19 14.19 14.21 14.07 14.30 13,627,609 14.170 0.00%
2020-01-15 0 17.88 17.88 17.90 17.80 18.18 18,032,512 323,182,000 17.922 14.19 14.19 14.21 14.13 14.43 22,715,712 14.227 -1.43%
2020-01-14 0 18.14 18.12 18.14 18.04 18.72 27,232,239 500,733,118 18.388 14.40 14.38 14.40 14.32 14.86 34,304,688 14.597 -1.52%
2020-01-13 0 18.42 18.40 18.42 17.98 18.44 27,007,513 493,286,369 18.265 14.62 14.61 14.62 14.27 14.64 34,021,599 14.499 1.77%
2020-01-10 0 18.10 18.10 18.12 17.86 18.26 24,584,515 444,443,094 18.078 14.37 14.37 14.38 14.18 14.50 30,969,327 14.351 0.22%
2020-01-09 0 18.06 18.04 18.06 17.74 18.08 19,758,277 354,322,478 17.933 14.34 14.32 14.34 14.08 14.35 24,889,673 14.236 3.67%
2020-01-08 0 17.42 17.42 17.44 17.34 17.78 29,830,671 523,925,019 17.563 13.83 13.83 13.84 13.77 14.11 37,577,956 13.942 -3.22%
2020-01-07 0 18.00 17.98 18.00 17.82 18.14 13,130,572 236,878,667 18.040 14.29 14.27 14.29 14.15 14.40 16,540,696 14.321 0.56%
2020-01-06 0 17.90 17.90 17.92 17.60 18.22 23,700,636 424,791,053 17.923 14.21 14.21 14.23 13.97 14.46 29,855,897 14.228 -0.78%
2020-01-03 0 18.04 18.02 18.04 17.92 18.58 23,730,930 430,247,795 18.130 14.32 14.30 14.32 14.23 14.75 29,894,059 14.392 -1.42%
2020-01-02 0 18.30 18.28 18.30 17.88 18.34 31,501,375 572,174,955 18.164 14.53 14.51 14.53 14.19 14.56 39,682,556 14.419 2.92%
2019-12-31 0 17.78 17.78 17.82 17.66 17.94 14,847,759 263,900,405 17.774 14.11 14.11 14.15 14.02 14.24 18,703,851 14.109 -1.55%
2019-12-30 0 18.06 18.06 18.08 16.86 18.08 55,964,682 992,028,814 17.726 14.34 14.34 14.35 13.38 14.35 70,499,197 14.071 7.12%
2019-12-27 0 16.86 16.82 16.86 16.76 17.16 19,123,231 324,136,240 16.950 13.38 13.35 13.38 13.30 13.62 24,089,700 13.455 1.57%
2019-12-24 0 16.60 16.60 16.70 16.52 16.72 6,388,000 106,163,947 16.619 13.18 13.18 13.26 13.11 13.27 8,047,019 13.193 -0.48%
2019-12-23 0 16.68 16.66 16.68 16.54 17.00 18,188,404 304,883,795 16.763 13.24 13.23 13.24 13.13 13.50 22,912,091 13.307 -1.88%
2019-12-20 0 17.00 16.98 17.00 16.80 17.24 24,166,404 411,214,636 17.016 13.50 13.48 13.50 13.34 13.69 30,442,629 13.508 -0.23%
2019-12-19 0 17.04 17.02 17.04 16.84 17.24 18,155,225 308,910,631 17.015 13.53 13.51 13.53 13.37 13.69 22,870,295 13.507 0.24%
2019-12-18 0 17.00 16.98 17.00 16.88 17.40 47,158,336 808,253,356 17.139 13.50 13.48 13.50 13.40 13.81 59,405,766 13.606 0.24%
2019-12-17 0 16.96 16.94 16.96 16.14 17.04 49,785,896 832,166,378 16.715 13.46 13.45 13.46 12.81 13.53 62,715,726 13.269 5.47%
2019-12-16 0 16.08 16.08 16.10 15.90 16.28 20,590,902 331,713,186 16.110 12.76 12.76 12.78 12.62 12.92 25,938,538 12.788 0.25%
2019-12-13 0 16.04 16.00 16.04 15.70 16.04 30,133,148 479,777,801 15.922 12.73 12.70 12.73 12.46 12.73 37,958,989 12.639 4.02%
2019-12-12 0 15.42 15.40 15.42 15.34 15.52 15,160,430 234,364,658 15.459 12.24 12.23 12.24 12.18 12.32 19,097,726 12.272 1.31%
2019-12-11 0 15.22 15.22 15.24 14.96 15.34 16,936,188 257,699,211 15.216 12.08 12.08 12.10 11.88 12.18 21,334,663 12.079 1.20%
2019-12-10 0 15.04 15.04 15.06 14.94 15.14 7,876,054 118,593,401 15.058 11.94 11.94 11.96 11.86 12.02 9,921,534 11.953 -0.13%
2019-12-09 0 15.06 15.06 15.08 14.86 15.14 10,791,500 162,291,515 15.039 11.96 11.96 11.97 11.80 12.02 13,594,146 11.938 0.67%
2019-12-06 0 14.96 14.94 14.96 14.82 15.20 17,040,253 255,997,216 15.023 11.88 11.86 11.88 11.76 12.07 21,465,755 11.926 0.94%
2019-12-05 0 14.82 14.82 14.84 14.62 14.92 10,877,880 161,284,922 14.827 11.76 11.76 11.78 11.61 11.84 13,702,960 11.770 1.65%
2019-12-04 0 14.58 14.56 14.58 14.52 14.72 9,223,300 134,509,044 14.584 11.57 11.56 11.57 11.53 11.69 11,618,671 11.577 -1.09%
2019-12-03 0 14.74 14.72 14.74 14.56 14.92 11,938,213 176,582,127 14.791 11.70 11.69 11.70 11.56 11.84 15,038,671 11.742 0.55%
2019-12-02 0 14.66 14.66 14.68 14.64 14.90 10,694,500 157,839,053 14.759 11.64 11.64 11.65 11.62 11.83 13,471,955 11.716 0.83%
2019-11-29 0 14.54 14.52 14.54 14.44 14.84 16,065,114 233,782,589 14.552 11.54 11.53 11.54 11.46 11.78 20,237,364 11.552 -2.55%
2019-11-28 0 14.92 14.90 14.92 14.82 14.94 4,561,500 67,920,910 14.890 11.84 11.83 11.84 11.76 11.86 5,746,161 11.820 -0.27%
2019-11-27 0 14.96 14.94 14.96 14.88 15.02 6,403,019 95,703,130 14.947 11.88 11.86 11.88 11.81 11.92 8,065,939 11.865 -0.13%
2019-11-26 0 14.98 14.96 14.98 14.84 15.26 15,397,898 230,717,064 14.984 11.89 11.88 11.89 11.78 12.11 19,396,866 11.895 -0.13%
2019-11-25 0 15.00 14.98 15.00 14.88 15.20 10,818,712 162,934,375 15.060 11.91 11.89 11.91 11.81 12.07 13,628,426 11.955 1.08%
2019-11-22 0 14.84 14.84 14.86 14.82 15.00 4,161,450 61,910,915 14.877 11.78 11.78 11.80 11.76 11.91 5,242,215 11.810 -0.27%
2019-11-21 0 14.88 14.86 14.88 14.70 15.00 6,732,991 100,053,395 14.860 11.81 11.80 11.81 11.67 11.91 8,481,607 11.797 -1.46%
2019-11-20 0 15.10 15.08 15.10 15.00 15.18 6,331,450 95,530,307 15.088 11.99 11.97 11.99 11.91 12.05 7,975,783 11.978 -0.79%
2019-11-19 0 15.22 15.22 15.24 14.80 15.34 15,702,239 238,559,809 15.193 12.08 12.08 12.10 11.75 12.18 19,780,247 12.061 1.87%
2019-11-18 0 14.94 14.94 14.96 14.64 15.02 14,142,133 211,073,266 14.925 11.86 11.86 11.88 11.62 11.92 17,814,968 11.848 2.05%
2019-11-15 0 14.64 14.62 14.64 14.58 14.86 10,554,175 155,045,733 14.691 11.62 11.61 11.62 11.57 11.80 13,295,186 11.662 -0.68%
2019-11-14 0 14.74 14.70 14.74 14.58 14.80 9,628,281 141,237,030 14.669 11.70 11.67 11.70 11.57 11.75 12,128,829 11.645 0.14%
2019-11-13 0 14.72 14.70 14.72 14.64 14.86 15,990,912 235,448,812 14.724 11.69 11.67 11.69 11.62 11.80 20,143,891 11.688 -1.87%
2019-11-12 0 15.00 15.00 15.02 14.82 15.06 12,348,523 184,723,817 14.959 11.91 11.91 11.92 11.76 11.96 15,555,542 11.875 0.27%
2019-11-11 0 14.96 14.94 14.96 14.82 15.36 17,190,271 258,309,752 15.027 11.88 11.86 11.88 11.76 12.19 21,654,734 11.929 -3.11%
2019-11-08 0 15.44 15.42 15.44 15.38 15.78 17,175,356 266,448,464 15.513 12.26 12.24 12.26 12.21 12.53 21,635,945 12.315 -1.66%
2019-11-07 0 15.70 15.68 15.70 15.36 15.70 15,764,135 245,260,058 15.558 12.46 12.45 12.46 12.19 12.46 19,858,218 12.351 1.55%
2019-11-06 0 15.46 15.46 15.48 15.42 15.64 8,759,413 135,971,841 15.523 12.27 12.27 12.29 12.24 12.42 11,034,309 12.323 -1.15%
2019-11-05 0 15.64 15.62 15.64 15.16 15.78 31,382,151 487,734,906 15.542 12.42 12.40 12.42 12.03 12.53 39,532,369 12.338 2.89%
2019-11-04 0 15.20 15.20 15.22 14.88 15.24 22,744,334 343,716,397 15.112 12.07 12.07 12.08 11.81 12.10 28,651,235 11.997 3.12%
2019-11-01 0 14.74 14.74 14.76 14.32 14.88 16,997,913 249,286,700 14.666 11.70 11.70 11.72 11.37 11.81 21,412,419 11.642 2.08%
2019-10-31 0 14.44 14.42 14.44 14.38 14.74 17,929,500 259,479,238 14.472 11.46 11.45 11.46 11.42 11.70 22,585,947 11.489 -0.82%
2019-10-30 0 14.56 14.54 14.56 14.42 14.86 21,372,957 311,700,428 14.584 11.56 11.54 11.56 11.45 11.80 26,923,700 11.577 -1.75%
2019-10-29 0 14.82 14.82 14.84 14.70 15.28 17,988,812 268,541,192 14.928 11.76 11.76 11.78 11.67 12.13 22,660,663 11.851 -1.85%
2019-10-28 0 15.10 15.08 15.10 14.74 15.16 19,146,500 287,091,774 14.995 11.99 11.97 11.99 11.70 12.03 24,119,013 11.903 2.17%
2019-10-25 0 14.78 14.76 14.78 14.70 14.92 8,180,100 121,187,124 14.815 11.73 11.72 11.73 11.67 11.84 10,304,543 11.761 0.00%
2019-10-24 0 14.78 14.76 14.78 14.58 14.96 12,387,036 182,697,675 14.749 11.73 11.72 11.73 11.57 11.88 15,604,057 11.708 0.14%
2019-10-23 0 14.76 14.74 14.76 14.72 15.04 9,997,000 148,013,400 14.806 11.72 11.70 11.72 11.69 11.94 12,593,308 11.753 -1.47%
2019-10-22 0 14.98 14.96 14.98 14.82 15.14 10,049,012 150,117,156 14.939 11.89 11.88 11.89 11.76 12.02 12,658,828 11.859 -0.13%
2019-10-21 0 15.00 14.98 15.00 14.68 15.14 11,987,930 179,162,340 14.945 11.91 11.89 11.91 11.65 12.02 15,101,300 11.864 1.21%
2019-10-18 0 14.82 14.82 14.84 14.76 15.30 12,480,538 185,789,498 14.886 11.76 11.76 11.78 11.72 12.15 15,721,842 11.817 -2.50%
2019-10-17 0 15.20 15.18 15.20 15.06 15.30 12,126,100 183,472,425 15.130 12.07 12.05 12.07 11.96 12.15 15,275,354 12.011 0.13%
2019-10-16 0 15.18 15.16 15.18 15.04 15.56 13,795,000 210,278,280 15.243 12.05 12.03 12.05 11.94 12.35 17,377,682 12.100 -0.78%
2019-10-15 0 15.30 15.30 15.32 15.20 15.60 13,511,126 206,542,392 15.287 12.15 12.15 12.16 12.07 12.38 17,020,083 12.135 -1.03%
2019-10-14 0 15.46 15.46 15.48 15.36 15.80 20,370,100 317,910,383 15.607 12.27 12.27 12.29 12.19 12.54 25,660,392 12.389 0.00%
2019-10-11 0 15.46 15.42 15.46 14.98 15.54 32,786,027 501,258,972 15.289 12.27 12.24 12.27 11.89 12.34 41,300,843 12.137 3.90%
2019-10-10 0 14.88 14.84 14.88 14.44 15.00 16,292,193 241,678,429 14.834 11.81 11.78 11.81 11.46 11.91 20,523,417 11.776 2.20%
2019-10-09 0 14.56 14.56 14.60 14.22 14.72 17,481,214 254,421,645 14.554 11.56 11.56 11.59 11.29 11.69 22,021,237 11.553 0.69%
2019-10-08 0 14.46 14.46 14.48 14.38 14.78 15,706,900 228,951,643 14.577 11.48 11.48 11.49 11.42 11.73 19,786,119 11.571 -0.55%
2019-10-04 0 14.54 14.54 14.56 14.32 14.82 6,185,255 90,019,822 14.554 11.54 11.54 11.56 11.37 11.76 7,791,620 11.553 -0.68%
2019-10-03 0 14.64 14.64 14.66 14.28 14.74 4,597,764 66,610,662 14.488 11.62 11.62 11.64 11.34 11.70 5,791,843 11.501 0.00%
2019-10-02 0 14.64 14.62 14.64 14.32 14.72 8,564,682 125,041,963 14.600 11.62 11.61 11.62 11.37 11.69 10,789,004 11.590 -0.27%
2019-09-30 0 14.68 14.66 14.68 14.40 14.82 12,123,000 177,857,511 14.671 11.65 11.64 11.65 11.43 11.76 15,271,449 11.646 0.82%
2019-09-27 0 14.56 14.54 14.56 14.34 14.62 9,831,433 142,430,407 14.487 11.56 11.54 11.56 11.38 11.61 12,384,742 11.500 -0.55%
2019-09-26 0 14.64 14.64 14.66 14.56 14.88 12,796,111 188,118,198 14.701 11.62 11.62 11.64 11.56 11.81 16,119,372 11.670 -0.14%
2019-09-25 0 14.66 14.64 14.66 14.50 14.96 20,035,236 294,031,433 14.676 11.64 11.62 11.64 11.51 11.88 25,238,561 11.650 -2.27%
2019-09-24 0 15.00 15.00 15.02 14.94 15.28 15,755,500 237,443,755 15.071 11.91 11.91 11.92 11.86 12.13 19,847,340 11.964 -0.53%
2019-09-23 0 15.08 15.06 15.08 15.00 15.62 19,514,559 294,769,552 15.105 11.97 11.96 11.97 11.91 12.40 24,582,660 11.991 -3.46%
2019-09-20 0 15.62 15.60 15.62 15.38 15.66 13,863,642 215,583,130 15.550 12.40 12.38 12.40 12.21 12.43 17,464,150 12.344 1.17%
2019-09-19 0 15.44 15.42 15.44 15.26 15.74 10,577,725 162,786,480 15.390 12.26 12.24 12.26 12.11 12.49 13,324,852 12.217 -1.15%
2019-09-18 0 15.62 15.60 15.62 15.56 15.78 9,731,271 152,398,160 15.661 12.40 12.38 12.40 12.35 12.53 12,258,567 12.432 0.39%
2019-09-17 0 15.56 15.54 15.56 15.40 15.96 20,870,420 325,262,611 15.585 12.35 12.34 12.35 12.23 12.67 26,290,650 12.372 -3.11%
2019-09-16 0 16.06 16.04 16.06 15.90 16.40 24,499,924 393,787,565 16.073 12.75 12.73 12.75 12.62 13.02 30,862,767 12.759 -2.67%
2019-09-13 0 16.50 16.46 16.50 16.18 16.50 9,252,970 151,576,117 16.381 13.10 13.07 13.10 12.84 13.10 11,656,047 13.004 1.48%
2019-09-12 0 16.26 16.24 16.26 16.06 16.36 14,799,200 240,435,186 16.247 12.91 12.89 12.91 12.75 12.99 18,642,681 12.897 0.49%
2019-09-11 0 16.18 16.16 16.18 15.90 16.26 29,428,086 474,250,787 16.116 12.84 12.83 12.84 12.62 12.91 37,070,816 12.793 2.93%
2019-09-10 0 15.72 15.70 15.72 15.52 15.98 19,203,176 302,432,055 15.749 12.48 12.46 12.48 12.32 12.69 24,190,408 12.502 -0.51%
2019-09-09 0 15.80 15.78 15.80 15.70 16.06 27,024,400 427,621,334 15.824 12.54 12.53 12.54 12.46 12.75 34,042,872 12.561 0.77%
2019-09-06 0 15.68 15.66 15.68 15.54 15.98 27,776,385 437,121,103 15.737 12.45 12.43 12.45 12.34 12.69 34,990,154 12.493 1.69%
2019-09-05 0 15.42 15.38 15.42 15.00 15.72 50,901,348 788,762,233 15.496 12.24 12.21 12.24 11.91 12.48 64,120,871 12.301 3.91%
2019-09-04 0 14.84 14.82 14.84 14.14 14.96 38,306,082 565,221,284 14.755 11.78 11.76 11.78 11.22 11.88 48,254,505 11.713 4.95%
2019-09-03 0 14.14 14.12 14.14 14.08 14.38 12,196,629 173,011,256 14.185 11.22 11.21 11.22 11.18 11.42 15,364,200 11.261 -1.12%
2019-09-02 0 14.30 14.28 14.30 13.86 14.56 18,259,701 261,448,955 14.318 11.35 11.34 11.35 11.00 11.56 23,001,904 11.366 1.85%
2019-08-30 0 14.04 14.02 14.04 13.90 14.16 14,490,110 203,356,875 14.034 11.15 11.13 11.15 11.03 11.24 18,253,318 11.141 0.72%
2019-08-29 0 13.94 13.92 13.94 13.78 14.20 15,629,825 217,380,093 13.908 11.07 11.05 11.07 10.94 11.27 19,689,027 11.041 -1.13%
2019-08-28 0 14.10 14.10 14.12 14.02 14.24 12,889,000 182,214,760 14.137 11.19 11.19 11.21 11.13 11.30 16,236,385 11.223 -0.28%
2019-08-27 0 14.14 14.14 14.16 13.98 14.60 25,525,144 364,523,600 14.281 11.22 11.22 11.24 11.10 11.59 32,154,246 11.337 0.28%
2019-08-26 0 14.10 14.08 14.10 13.80 14.12 24,922,329 348,476,333 13.983 11.19 11.18 11.19 10.95 11.21 31,394,875 11.100 -2.08%
2019-08-23 0 14.40 14.40 14.42 14.14 14.48 15,299,100 219,672,832 14.359 11.43 11.43 11.45 11.22 11.49 19,272,409 11.398 -0.14%
2019-08-22 0 14.42 14.42 14.44 14.30 14.56 18,359,000 264,763,466 14.422 11.45 11.45 11.46 11.35 11.56 23,126,992 11.448 -0.14%
2019-08-21 0 14.44 14.42 14.44 14.28 14.56 14,697,838 211,965,225 14.422 11.46 11.45 11.46 11.34 11.56 18,514,994 11.448 -0.41%
2019-08-20 0 14.50 14.48 14.50 14.36 14.64 23,260,584 337,195,924 14.497 11.51 11.49 11.51 11.40 11.62 29,301,560 11.508 0.28%
2019-08-19 0 14.46 14.46 14.48 13.82 14.74 45,215,678 653,143,934 14.445 11.48 11.48 11.49 10.97 11.70 56,958,583 11.467 6.01%
2019-08-16 0 13.64 13.64 13.66 13.50 13.94 18,744,500 257,606,702 13.743 10.83 10.83 10.84 10.72 11.07 23,612,610 10.910 0.44%
2019-08-15 0 13.58 13.56 13.58 13.28 13.66 18,005,781 243,042,927 13.498 10.78 10.76 10.78 10.54 10.84 22,682,039 10.715 -0.15%
2019-08-14 0 13.60 13.58 13.60 13.48 13.98 14,706,173 202,225,189 13.751 10.80 10.78 10.80 10.70 11.10 18,525,494 10.916 0.29%
2019-08-13 0 13.56 13.54 13.56 13.46 13.70 13,643,834 185,325,940 13.583 10.76 10.75 10.76 10.69 10.88 17,187,256 10.783 -1.02%
2019-08-12 0 13.70 13.68 13.70 13.48 14.06 23,352,500 322,933,025 13.829 10.88 10.86 10.88 10.70 11.16 29,417,347 10.978 1.48%
2019-08-09 0 13.50 13.48 13.50 13.40 13.74 12,539,609 169,576,783 13.523 10.72 10.70 10.72 10.64 10.91 15,796,255 10.735 -0.59%
2019-08-08 0 13.58 13.58 13.60 13.54 13.86 19,211,276 262,381,112 13.658 10.78 10.78 10.80 10.75 11.00 24,200,612 10.842 1.65%
2019-08-07 0 13.36 13.36 13.38 13.26 13.76 18,156,721 243,409,304 13.406 10.61 10.61 10.62 10.53 10.92 22,872,179 10.642 -0.74%
2019-08-06 0 13.46 13.44 13.46 13.12 13.60 33,062,271 442,510,467 13.384 10.69 10.67 10.69 10.42 10.80 41,648,830 10.625 -2.04%
2019-08-05 0 13.74 13.72 13.74 13.42 13.86 25,742,991 351,700,184 13.662 10.91 10.89 10.91 10.65 11.00 32,428,670 10.845 -1.72%
2019-08-02 0 13.98 13.96 13.98 13.88 14.42 45,773,100 644,445,973 14.079 11.10 11.08 11.10 11.02 11.45 57,660,772 11.177 -5.92%
2019-08-01 0 14.86 14.84 14.86 14.68 15.16 23,272,329 346,306,610 14.881 11.80 11.78 11.80 11.65 12.03 29,316,355 11.813 -1.98%
2019-07-31 0 15.16 15.14 15.16 15.06 15.26 8,838,500 133,950,445 15.155 12.03 12.02 12.03 11.96 12.11 11,133,935 12.031 -1.04%
2019-07-30 0 15.32 15.32 15.34 15.18 15.54 10,709,318 164,738,258 15.383 12.16 12.16 12.18 12.05 12.34 13,490,621 12.211 0.79%
2019-07-29 0 15.20 15.18 15.20 15.00 15.48 17,038,468 257,638,063 15.121 12.07 12.05 12.07 11.91 12.29 21,463,506 12.004 -1.68%
2019-07-26 0 15.46 15.46 15.48 15.34 15.54 7,216,599 111,480,816 15.448 12.27 12.27 12.29 12.18 12.34 9,090,813 12.263 -0.64%
2019-07-25 0 15.56 15.54 15.56 15.30 15.62 11,346,469 176,308,810 15.539 12.35 12.34 12.35 12.15 12.40 14,293,246 12.335 1.57%
2019-07-24 0 15.32 15.30 15.32 15.26 15.70 8,080,413 124,865,226 15.453 12.16 12.15 12.16 12.11 12.46 10,178,967 12.267 0.13%
2019-07-23 0 15.30 15.30 15.32 15.22 15.38 8,580,585 131,264,617 15.298 12.15 12.15 12.16 12.08 12.21 10,809,038 12.144 0.00%
2019-07-22 0 15.30 15.28 15.30 15.24 15.74 13,745,003 211,378,732 15.379 12.15 12.13 12.15 12.10 12.49 17,314,700 12.208 -2.30%
2019-07-19 0 15.66 15.66 15.68 15.42 15.86 14,131,500 222,043,846 15.713 12.43 12.43 12.45 12.24 12.59 17,801,574 12.473 1.95%
2019-07-18 0 15.36 15.34 15.36 15.26 15.50 6,949,500 106,744,463 15.360 12.19 12.18 12.19 12.11 12.30 8,754,346 12.193 -0.52%
2019-07-17 0 15.44 15.42 15.44 15.28 15.50 11,819,612 181,948,502 15.394 12.26 12.24 12.26 12.13 12.30 14,889,268 12.220 -0.39%
2019-07-16 0 15.50 15.48 15.50 15.46 15.90 12,134,182 188,891,247 15.567 12.30 12.29 12.30 12.27 12.62 15,285,535 12.358 -1.52%
2019-07-15 0 15.74 15.74 15.76 15.32 15.90 10,418,116 163,816,810 15.724 12.49 12.49 12.51 12.16 12.62 13,123,791 12.482 0.77%
2019-07-12 0 15.62 15.62 15.64 15.44 15.76 11,104,000 173,669,840 15.640 12.40 12.40 12.42 12.26 12.51 13,987,805 12.416 -0.26%
2019-07-11 0 15.66 15.66 15.68 15.46 15.86 14,040,887 220,751,925 15.722 12.43 12.43 12.45 12.27 12.59 17,687,428 12.481 1.42%
2019-07-10 0 15.44 15.42 15.44 15.32 15.64 12,831,706 198,404,797 15.462 12.26 12.24 12.26 12.16 12.42 16,164,212 12.274 1.45%
2019-07-09 0 15.22 15.22 15.24 15.10 15.34 10,582,000 160,970,478 15.212 12.08 12.08 12.10 11.99 12.18 13,330,237 12.076 -0.13%
2019-07-08 0 15.24 15.22 15.24 15.12 15.52 15,261,483 232,750,214 15.251 12.10 12.08 12.10 12.00 12.32 19,225,023 12.107 -1.93%
2019-07-05 0 15.54 15.54 15.56 15.36 15.68 13,051,500 202,406,780 15.508 12.34 12.34 12.35 12.19 12.45 16,441,088 12.311 -0.13%
2019-07-04 0 15.56 15.54 15.56 15.50 16.00 19,577,731 306,755,333 15.669 12.35 12.34 12.35 12.30 12.70 24,662,238 12.438 -1.40%
2019-07-03 0 16.18 16.16 16.18 16.02 16.84 21,652,835 349,998,559 16.164 12.53 12.51 12.53 12.40 13.04 27,964,859 12.516 -2.41%
2019-07-02 0 16.58 16.56 16.58 16.54 16.88 27,781,531 462,717,802 16.656 12.84 12.82 12.84 12.81 13.07 35,880,133 12.896 1.84%
2019-06-28 0 16.28 16.28 16.30 16.10 16.62 18,587,056 303,126,889 16.309 12.61 12.61 12.62 12.47 12.87 24,005,374 12.627 -1.81%
2019-06-27 0 16.58 16.56 16.58 15.86 16.64 36,002,823 591,930,534 16.441 12.84 12.82 12.84 12.28 12.88 46,498,016 12.730 4.54%
2019-06-26 0 15.86 15.84 15.86 15.46 16.04 17,699,000 280,827,242 15.867 12.28 12.26 12.28 11.97 12.42 22,858,440 12.285 1.54%
2019-06-25 0 15.62 15.60 15.62 15.38 16.06 25,198,035 393,781,592 15.628 12.09 12.08 12.09 11.91 12.44 32,543,521 12.100 -2.13%
2019-06-24 0 15.96 15.94 15.96 15.88 16.40 23,982,641 386,304,127 16.108 12.36 12.34 12.36 12.30 12.70 30,973,827 12.472 0.38%
2019-06-21 0 15.90 15.90 15.92 15.80 16.38 33,458,108 536,858,186 16.046 12.31 12.31 12.33 12.23 12.68 43,211,490 12.424 -0.75%
2019-06-20 0 16.02 16.00 16.02 15.44 16.24 40,328,368 644,123,722 15.972 12.40 12.39 12.40 11.95 12.57 52,084,502 12.367 4.16%
2019-06-19 0 15.38 15.38 15.40 15.22 15.62 47,844,968 737,832,648 15.421 11.91 11.91 11.92 11.78 12.09 61,792,268 11.941 6.36%
2019-06-18 0 14.46 14.44 14.46 14.24 14.58 9,931,450 143,396,238 14.439 11.20 11.18 11.20 11.03 11.29 12,826,570 11.180 0.84%
2019-06-17 0 14.34 14.34 14.36 14.32 14.64 11,520,968 166,352,087 14.439 11.10 11.10 11.12 11.09 11.34 14,879,449 11.180 -0.28%
2019-06-14 0 14.38 14.38 14.40 14.28 14.78 16,837,368 243,069,474 14.436 11.13 11.13 11.15 11.06 11.44 21,745,634 11.178 -2.18%
2019-06-13 0 14.70 14.68 14.70 14.44 14.86 20,729,883 303,764,937 14.654 11.38 11.37 11.38 11.18 11.51 26,772,857 11.346 0.00%
2019-06-12 0 14.70 14.68 14.70 14.54 14.94 22,250,891 327,092,919 14.700 11.38 11.37 11.38 11.26 11.57 28,737,254 11.382 -1.74%
2019-06-11 0 14.96 14.96 14.98 14.30 15.14 38,582,054 575,455,148 14.915 11.58 11.58 11.60 11.07 11.72 49,829,119 11.549 4.91%
2019-06-10 0 14.26 14.26 14.28 13.94 14.36 26,396,521 375,159,462 14.213 11.04 11.04 11.06 10.79 11.12 34,091,378 11.005 2.74%
2019-06-06 0 13.88 13.88 13.90 13.84 14.18 10,796,900 150,814,529 13.968 10.75 10.75 10.76 10.72 10.98 13,944,307 10.815 -0.72%
2019-06-05 0 13.98 13.96 13.98 13.88 14.40 15,943,734 224,069,352 14.054 10.82 10.81 10.82 10.75 11.15 20,591,496 10.882 0.14%
2019-06-04 0 13.96 13.94 13.96 13.82 14.18 12,046,114 168,172,528 13.961 10.81 10.79 10.81 10.70 10.98 15,557,680 10.810 -0.99%
2019-06-03 0 14.10 14.10 14.12 14.02 14.40 11,320,134 160,038,919 14.138 10.92 10.92 10.93 10.86 11.15 14,620,069 10.947 -1.26%
2019-05-31 0 14.28 14.26 14.28 14.14 14.48 16,072,069 229,805,878 14.299 11.06 11.04 11.06 10.95 11.21 20,757,242 11.071 -0.97%
2019-05-30 0 14.42 14.40 14.42 14.34 14.70 15,059,803 217,421,740 14.437 11.17 11.15 11.17 11.10 11.38 19,449,890 11.179 -0.69%
2019-05-29 0 14.52 14.52 14.54 14.42 14.80 11,299,619 164,674,152 14.573 11.24 11.24 11.26 11.17 11.46 14,593,574 11.284 -0.55%
2019-05-28 0 14.60 14.60 14.62 14.52 14.84 34,709,660 508,583,370 14.653 11.30 11.30 11.32 11.24 11.49 44,827,882 11.345 0.41%
2019-05-27 0 14.54 14.54 14.56 14.04 14.64 22,382,072 322,826,353 14.423 11.26 11.26 11.27 10.87 11.34 28,906,676 11.168 0.41%
2019-05-24 0 14.48 14.46 14.48 14.40 14.66 17,676,903 256,733,401 14.524 11.21 11.20 11.21 11.15 11.35 22,829,902 11.245 0.28%
2019-05-23 0 14.44 14.42 14.44 14.18 15.04 25,693,924 370,993,379 14.439 11.18 11.17 11.18 10.98 11.65 33,183,967 11.180 -3.60%
2019-05-22 0 14.98 14.98 15.00 14.92 15.20 12,706,569 191,134,954 15.042 11.60 11.60 11.61 11.55 11.77 16,410,664 11.647 0.40%
2019-05-21 0 14.92 14.90 14.92 14.58 15.06 15,642,000 233,135,536 14.905 11.55 11.54 11.55 11.29 11.66 20,201,804 11.540 0.81%
2019-05-20 0 14.80 14.78 14.80 14.64 15.16 18,796,471 277,941,533 14.787 11.46 11.44 11.46 11.34 11.74 24,275,835 11.449 -1.73%
2019-05-17 0 15.06 15.04 15.06 14.92 15.34 21,153,700 319,295,458 15.094 11.66 11.65 11.66 11.55 11.88 27,320,221 11.687 -0.26%
2019-05-16 0 15.10 15.10 15.12 15.06 15.40 18,059,277 274,674,691 15.210 11.69 11.69 11.71 11.66 11.92 23,323,742 11.777 -0.92%
2019-05-15 0 15.24 15.24 15.26 15.06 15.56 23,305,156 356,081,021 15.279 11.80 11.80 11.82 11.66 12.05 30,098,848 11.830 0.40%
2019-05-14 0 15.18 15.18 15.20 14.90 15.36 31,046,117 469,865,710 15.134 11.75 11.75 11.77 11.54 11.89 40,096,379 11.718 -3.31%
2019-05-10 0 15.70 15.70 15.72 15.22 15.92 35,615,500 556,686,938 15.631 12.16 12.16 12.17 11.78 12.33 45,997,784 12.102 3.84%
2019-05-09 0 15.12 15.12 15.14 14.96 15.80 35,160,065 534,717,295 15.208 11.71 11.71 11.72 11.58 12.23 45,409,585 11.775 -4.67%
2019-05-08 0 15.86 15.84 15.86 15.64 16.16 24,022,791 381,674,599 15.888 12.28 12.26 12.28 12.11 12.51 31,025,681 12.302 -0.88%
2019-05-07 0 16.00 16.00 16.02 15.64 16.26 27,572,132 439,492,826 15.940 12.39 12.39 12.40 12.11 12.59 35,609,692 12.342 -0.25%
2019-05-06 0 16.04 16.02 16.04 15.50 16.50 56,043,714 896,282,236 15.993 12.42 12.40 12.42 12.00 12.78 72,381,032 12.383 -6.96%
2019-05-03 0 17.24 17.22 17.24 16.86 17.26 8,386,545 143,404,647 17.099 13.35 13.33 13.35 13.05 13.36 10,831,309 13.240 0.70%
2019-05-02 0 17.12 17.12 17.14 17.00 17.38 12,230,600 210,738,355 17.230 13.26 13.26 13.27 13.16 13.46 15,795,946 13.341 0.94%
2019-04-30 0 16.96 16.94 16.96 16.74 17.14 23,156,551 391,501,846 16.907 13.13 13.12 13.13 12.96 13.27 29,906,924 13.091 -1.28%
2019-04-29 0 17.18 17.18 17.20 17.12 17.60 15,221,880 262,469,590 17.243 13.30 13.30 13.32 13.26 13.63 19,659,214 13.351 -1.04%
2019-04-26 0 17.36 17.34 17.36 17.22 17.54 12,042,111 209,247,459 17.376 13.44 13.43 13.44 13.33 13.58 15,552,510 13.454 0.00%
2019-04-25 0 17.36 17.34 17.36 17.24 17.84 18,395,172 322,228,345 17.517 13.44 13.43 13.44 13.35 13.81 23,757,554 13.563 -1.36%
2019-04-24 0 17.60 17.58 17.60 17.50 17.96 18,612,197 328,807,815 17.666 13.63 13.61 13.63 13.55 13.91 24,037,844 13.679 -0.45%
2019-04-23 0 17.68 17.68 17.70 17.52 17.86 30,563,742 539,728,864 17.659 13.69 13.69 13.70 13.57 13.83 39,473,387 13.673 -1.78%
2019-04-18 0 18.00 17.98 18.00 17.96 18.20 16,797,648 303,709,665 18.081 13.94 13.92 13.94 13.91 14.09 21,694,335 13.999 -1.10%
2019-04-17 0 18.20 18.16 18.20 17.98 18.36 21,616,004 392,825,147 18.173 14.09 14.06 14.09 13.92 14.22 27,917,291 14.071 0.22%
2019-04-16 0 18.16 18.14 18.16 17.80 18.22 29,634,762 534,587,639 18.039 14.06 14.05 14.06 13.78 14.11 38,273,600 13.968 0.89%
2019-04-15 0 18.00 17.98 18.00 17.90 18.66 33,354,797 611,093,878 18.321 13.94 13.92 13.94 13.86 14.45 43,078,063 14.186 0.00%
2019-04-12 0 18.00 17.98 18.00 17.82 18.18 23,796,736 427,128,709 17.949 13.94 13.92 13.94 13.80 14.08 30,733,729 13.898 -0.22%
2019-04-11 0 18.04 18.04 18.06 18.00 18.60 30,602,774 556,430,663 18.182 13.97 13.97 13.98 13.94 14.40 39,523,797 14.078 -2.49%
2019-04-10 0 18.50 18.48 18.50 18.40 18.98 30,712,087 568,565,432 18.513 14.32 14.31 14.32 14.25 14.70 39,664,976 14.334 -2.12%
2019-04-09 0 18.90 18.90 18.92 18.72 19.16 15,547,458 294,073,595 18.915 14.63 14.63 14.65 14.49 14.84 20,079,702 14.645 -0.63%
2019-04-08 0 19.02 19.00 19.02 18.72 19.72 27,888,014 531,426,808 19.056 14.73 14.71 14.73 14.49 15.27 36,017,657 14.755 -1.96%
2019-04-04 0 19.40 19.40 19.42 19.16 19.64 22,482,820 436,249,801 19.404 15.02 15.02 15.04 14.84 15.21 29,036,793 15.024 -0.51%
2019-04-03 0 19.50 19.50 19.52 18.72 19.62 32,206,530 620,611,398 19.270 15.10 15.10 15.11 14.49 15.19 41,595,064 14.920 3.61%
2019-04-02 0 18.82 18.82 18.84 18.74 19.28 20,605,462 390,989,693 18.975 14.57 14.57 14.59 14.51 14.93 26,612,166 14.692 -0.74%
2019-04-01 0 18.96 18.96 18.98 18.60 19.10 43,312,095 820,465,470 18.943 14.68 14.68 14.70 14.40 14.79 55,938,016 14.667 3.72%
2019-03-29 0 18.28 18.28 18.30 17.40 18.46 48,052,540 873,908,399 18.187 14.15 14.15 14.17 13.47 14.29 62,060,349 14.082 5.18%
2019-03-28 0 17.38 17.36 17.38 17.04 17.48 19,172,119 332,260,230 17.330 13.46 13.44 13.46 13.19 13.53 24,760,989 13.419 0.35%
2019-03-27 0 17.32 17.32 17.34 17.20 17.58 14,298,679 248,386,482 17.371 13.41 13.41 13.43 13.32 13.61 18,466,891 13.450 0.70%
2019-03-26 0 17.20 17.20 17.22 17.02 17.46 21,523,814 370,788,302 17.227 13.32 13.32 13.33 13.18 13.52 27,798,227 13.339 0.00%
2019-03-25 0 17.20 17.20 17.22 16.98 17.70 41,339,500 713,911,475 17.270 13.32 13.32 13.33 13.15 13.70 53,390,389 13.372 -4.23%
2019-03-22 0 17.96 17.94 17.96 17.66 18.28 27,815,286 498,088,118 17.907 13.91 13.89 13.91 13.67 14.15 35,923,728 13.865 -0.55%
2019-03-21 0 18.06 18.06 18.08 17.82 18.60 31,850,220 579,909,099 18.207 13.98 13.98 14.00 13.80 14.40 41,134,886 14.098 0.89%
2019-03-20 0 17.90 17.90 17.98 17.84 18.42 32,418,140 585,821,264 18.071 13.86 13.86 13.92 13.81 14.26 41,868,361 13.992 -2.82%
2019-03-19 0 18.42 18.42 18.44 18.20 18.74 19,122,503 352,036,899 18.410 14.26 14.26 14.28 14.09 14.51 24,696,909 14.254 -0.65%
2019-03-18 0 18.54 18.52 18.54 17.52 18.62 49,691,800 900,713,443 18.126 14.36 14.34 14.36 13.57 14.42 64,177,470 14.035 4.16%
2019-03-15 0 17.80 17.78 17.80 17.60 18.24 49,630,261 890,101,976 17.935 13.78 13.77 13.78 13.63 14.12 64,097,992 13.887 -0.67%
2019-03-14 0 17.92 17.90 17.92 17.82 18.42 42,650,903 767,506,335 17.995 13.88 13.86 13.88 13.80 14.26 55,084,079 13.933 -1.75%
2019-03-13 0 18.24 18.24 18.26 18.12 18.82 33,352,067 613,962,095 18.409 14.12 14.12 14.14 14.03 14.57 43,074,537 14.253 -3.18%
2019-03-12 0 18.84 18.82 18.84 18.50 19.18 40,814,767 770,965,868 18.889 14.59 14.57 14.59 14.32 14.85 52,712,691 14.626 2.95%
2019-03-11 0 18.30 18.30 18.32 17.74 18.46 42,537,610 772,157,049 18.152 14.17 14.17 14.18 13.74 14.29 54,937,760 14.055 0.77%
2019-03-08 0 18.16 18.16 18.18 18.16 18.88 67,934,341 1,251,770,620 18.426 14.06 14.06 14.08 14.06 14.62 87,737,899 14.267 -5.52%
2019-03-07 0 19.22 19.20 19.22 19.04 20.20 65,958,557 1,287,223,875 19.516 14.88 14.87 14.88 14.74 15.64 85,186,154 15.111 -4.14%
2019-03-06 0 20.05 20.05 20.10 19.36 20.50 63,680,351 1,267,115,379 19.898 15.52 15.52 15.56 14.99 15.87 82,243,828 15.407 1.78%
2019-03-05 0 19.70 19.70 19.72 19.14 19.76 35,471,620 690,135,904 19.456 15.25 15.25 15.27 14.82 15.30 45,811,962 15.065 2.18%
2019-03-04 0 19.28 19.26 19.28 19.16 20.40 54,806,010 1,074,037,884 19.597 14.93 14.91 14.93 14.84 15.80 70,782,525 15.174 -0.52%
2019-03-01 0 19.38 19.36 19.38 19.02 19.58 46,249,692 894,133,571 19.333 15.01 14.99 15.01 14.73 15.16 59,731,952 14.969 1.89%
2019-02-28 0 19.02 19.02 19.04 18.76 19.36 46,104,586 876,639,123 19.014 14.73 14.73 14.74 14.53 14.99 59,544,546 14.722 -0.42%
2019-02-27 0 19.10 19.08 19.10 18.84 20.40 59,760,778 1,163,007,154 19.461 14.79 14.77 14.79 14.59 15.80 77,181,659 15.068 -2.45%
2019-02-26 0 19.58 19.58 19.68 19.50 20.85 93,280,801 1,862,253,788 19.964 15.16 15.16 15.24 15.10 16.14 120,473,113 15.458 -4.02%
2019-02-25 0 20.40 20.35 20.40 19.96 21.20 147,466,329 3,033,967,214 20.574 15.80 15.76 15.80 15.45 16.41 190,454,279 15.930 4.19%
2019-02-22 0 19.58 19.56 19.58 18.10 19.64 74,885,136 1,429,989,507 19.096 15.16 15.15 15.16 14.01 15.21 96,714,922 14.786 7.11%
2019-02-21 0 18.28 18.28 18.30 17.92 18.80 54,183,382 992,744,462 18.322 14.15 14.15 14.17 13.88 14.56 69,978,394 14.186 0.33%
2019-02-20 0 18.22 18.22 18.24 18.02 18.56 37,149,246 680,279,091 18.312 14.11 14.11 14.12 13.95 14.37 47,978,633 14.179 2.59%
2019-02-19 0 17.76 17.76 17.78 17.72 18.78 42,603,341 776,449,439 18.225 13.75 13.75 13.77 13.72 14.54 55,022,653 14.111 -1.55%
2019-02-18 0 18.04 18.02 18.04 17.16 18.14 38,101,956 677,534,369 17.782 13.97 13.95 13.97 13.29 14.05 49,209,068 13.768 6.62%
2019-02-15 0 16.92 16.90 16.92 16.84 17.80 36,900,260 630,852,428 17.096 13.10 13.09 13.10 13.04 13.78 47,657,065 13.237 -4.51%
2019-02-14 0 17.72 17.70 17.72 17.52 17.92 32,938,865 583,040,484 17.701 13.72 13.70 13.72 13.57 13.88 42,540,883 13.705 0.00%
2019-02-13 0 17.72 17.72 17.74 16.94 17.82 40,101,303 702,199,888 17.511 13.72 13.72 13.74 13.12 13.80 51,791,245 13.558 3.63%
2019-02-12 0 17.10 17.10 17.12 16.66 17.46 28,796,801 493,772,243 17.147 13.24 13.24 13.26 12.90 13.52 37,191,364 13.277 0.71%
2019-02-11 0 16.98 16.98 17.00 16.50 17.08 22,596,449 380,509,564 16.839 13.15 13.15 13.16 12.78 13.22 29,183,546 13.038 1.19%
2019-02-08 0 16.78 16.76 16.78 16.36 16.86 17,348,637 289,017,536 16.659 12.99 12.98 12.99 12.67 13.05 22,405,943 12.899 -1.76%
2019-02-04 0 17.08 17.06 17.08 16.70 17.12 17,791,110 301,602,140 16.952 13.22 13.21 13.22 12.93 13.26 22,977,401 13.126 2.03%
2019-02-01 0 16.74 16.72 16.74 16.10 16.82 32,654,274 541,468,565 16.582 12.96 12.95 12.96 12.47 13.02 42,173,330 12.839 5.02%
2019-01-31 0 15.94 15.94 15.96 15.66 16.10 20,072,388 319,877,962 15.936 12.34 12.34 12.36 12.13 12.47 25,923,695 12.339 1.53%
2019-01-30 0 15.70 15.68 15.70 15.54 15.80 14,564,480 228,742,531 15.706 12.16 12.14 12.16 12.03 12.23 18,810,176 12.161 0.64%
2019-01-29 0 15.60 15.60 15.62 15.36 15.80 14,013,631 217,937,049 15.552 12.08 12.08 12.09 11.89 12.23 18,098,748 12.042 -0.76%
2019-01-28 0 15.72 15.70 15.72 15.56 16.02 17,945,494 283,262,618 15.785 12.17 12.16 12.17 12.05 12.40 23,176,790 12.222 0.13%
2019-01-25 0 15.70 15.70 15.72 15.48 15.84 21,652,010 339,703,298 15.689 12.16 12.16 12.17 11.99 12.26 27,963,793 12.148 1.68%
2019-01-24 0 15.44 15.42 15.44 15.00 15.54 23,112,420 355,290,621 15.372 11.95 11.94 11.95 11.61 12.03 29,849,928 11.903 1.98%
2019-01-23 0 15.14 15.14 15.16 15.00 15.28 8,966,530 135,812,460 15.147 11.72 11.72 11.74 11.61 11.83 11,580,366 11.728 -0.39%
2019-01-22 0 15.20 15.18 15.20 15.04 15.48 14,357,000 218,128,600 15.193 11.77 11.75 11.77 11.65 11.99 18,542,213 11.764 -0.65%
2019-01-21 0 15.30 15.28 15.30 15.02 15.68 21,891,670 333,821,393 15.249 11.85 11.83 11.85 11.63 12.14 28,273,317 11.807 -0.91%
2019-01-18 0 15.44 15.44 15.46 15.36 15.76 18,298,000 283,654,861 15.502 11.95 11.95 11.97 11.89 12.20 23,632,055 12.003 0.26%
2019-01-17 0 15.40 15.38 15.40 15.32 15.78 20,982,242 326,393,837 15.556 11.92 11.91 11.92 11.86 12.22 27,098,781 12.045 -1.16%
2019-01-16 0 15.58 15.56 15.58 14.94 15.66 43,440,628 672,336,196 15.477 12.06 12.05 12.06 11.57 12.13 56,104,017 11.984 3.87%
2019-01-15 0 15.00 14.98 15.00 14.50 15.04 28,483,500 425,260,241 14.930 11.61 11.60 11.61 11.23 11.65 36,786,733 11.560 2.18%
2019-01-14 0 14.68 14.66 14.68 14.40 14.84 17,289,080 253,636,971 14.670 11.37 11.35 11.37 11.15 11.49 22,329,024 11.359 -0.27%
2019-01-11 0 14.72 14.70 14.72 14.52 14.86 17,793,197 261,632,269 14.704 11.40 11.38 11.40 11.24 11.51 22,980,097 11.385 0.68%
2019-01-10 0 14.62 14.60 14.62 14.20 14.72 24,447,230 355,237,200 14.531 11.32 11.30 11.32 10.99 11.40 31,573,849 11.251 1.95%
2019-01-09 0 14.34 14.32 14.34 14.06 14.58 38,570,582 555,369,415 14.399 11.10 11.09 11.10 10.89 11.29 49,814,303 11.149 2.43%
2019-01-08 0 14.00 13.98 14.00 13.94 14.14 23,170,561 325,183,341 14.034 10.84 10.82 10.84 10.79 10.95 29,925,018 10.867 0.43%
2019-01-07 0 13.94 13.94 13.96 13.88 14.18 21,812,517 305,047,278 13.985 10.79 10.79 10.81 10.75 10.98 28,171,090 10.828 0.87%
2019-01-04 0 13.82 13.82 13.84 12.84 13.90 25,961,960 352,885,353 13.592 10.70 10.70 10.72 9.942 10.76 33,530,138 10.524 6.14%
2019-01-03 0 13.02 13.00 13.02 12.90 13.50 11,860,745 155,305,391 13.094 10.08 10.07 10.08 9.988 10.45 15,318,274 10.139 -1.06%
2019-01-02 0 13.16 13.14 13.16 13.06 13.58 10,090,428 133,077,647 13.189 10.19 10.17 10.19 10.11 10.51 13,031,891 10.212 -2.52%
2018-12-31 0 13.50 13.50 13.52 13.38 13.64 2,939,338 39,747,153 13.523 10.45 10.45 10.47 10.36 10.56 3,796,185 10.470 1.20%
2018-12-28 0 13.34 13.32 13.34 13.22 13.54 4,932,498 66,012,135 13.383 10.33 10.31 10.33 10.24 10.48 6,370,372 10.362 0.15%
2018-12-27 0 13.32 13.30 13.32 13.22 13.72 8,657,960 115,828,696 13.378 10.31 10.30 10.31 10.24 10.62 11,181,844 10.359 -0.60%
2018-12-24 0 13.40 13.38 13.40 13.20 13.48 4,259,754 57,062,928 13.396 10.38 10.36 10.38 10.22 10.44 5,501,516 10.372 -1.47%
2018-12-21 0 13.60 13.58 13.60 13.32 13.76 16,504,884 223,257,647 13.527 10.53 10.51 10.53 10.31 10.65 21,316,227 10.474 -1.73%
2018-12-20 0 13.84 13.82 13.84 13.66 14.12 15,746,100 218,368,045 13.868 10.72 10.70 10.72 10.58 10.93 20,336,250 10.738 -2.12%
2018-12-19 0 14.14 14.12 14.14 14.04 14.36 7,561,691 107,075,829 14.160 10.95 10.93 10.95 10.87 11.12 9,766,002 10.964 -0.42%
2018-12-18 0 14.20 14.20 14.22 14.02 14.66 8,863,300 126,253,242 14.245 10.99 10.99 11.01 10.86 11.35 11,447,043 11.029 -2.07%
2018-12-17 0 14.50 14.48 14.50 14.42 14.68 5,765,951 83,738,240 14.523 11.23 11.21 11.23 11.17 11.37 7,446,785 11.245 -0.55%
2018-12-14 0 14.58 14.56 14.58 14.52 14.80 8,578,688 125,633,843 14.645 11.29 11.27 11.29 11.24 11.46 11,079,464 11.339 -1.35%
2018-12-13 0 14.78 14.78 14.80 14.34 14.94 11,424,313 168,551,149 14.754 11.44 11.44 11.46 11.10 11.57 14,754,618 11.424 2.35%
2018-12-12 0 14.44 14.42 14.44 14.32 14.70 10,162,675 147,324,762 14.497 11.18 11.17 11.18 11.09 11.38 13,125,199 11.225 1.40%
2018-12-11 0 14.24 14.22 14.24 14.12 14.42 10,024,964 142,572,469 14.222 11.03 11.01 11.03 10.93 11.17 12,947,344 11.012 -0.42%
2018-12-10 0 14.30 14.30 14.32 14.02 14.42 11,951,849 170,137,439 14.235 11.07 11.07 11.09 10.86 11.17 15,435,936 11.022 0.42%
2018-12-07 0 14.24 14.24 14.26 14.24 14.78 21,717,203 312,891,188 14.408 11.03 11.03 11.04 11.03 11.44 28,047,991 11.156 -2.06%
2018-12-06 0 14.54 14.54 14.56 14.44 14.94 16,662,528 243,058,602 14.587 11.26 11.26 11.27 11.18 11.57 21,519,826 11.295 -3.20%
2018-12-05 0 15.02 15.02 15.06 14.98 15.20 15,919,943 239,930,118 15.071 11.63 11.63 11.66 11.60 11.77 20,560,770 11.669 -2.47%
2018-12-04 0 15.40 15.38 15.40 15.12 15.48 25,371,786 389,116,445 15.337 11.92 11.91 11.92 11.71 11.99 32,767,922 11.875 1.05%
2018-12-03 0 15.24 15.22 15.24 15.14 15.50 42,127,400 644,673,726 15.303 11.80 11.78 11.80 11.72 12.00 54,407,970 11.849 4.38%
2018-11-30 0 14.60 14.58 14.60 14.40 14.76 27,656,428 405,412,332 14.659 11.30 11.29 11.30 11.15 11.43 35,718,561 11.350 -0.14%
2018-11-29 0 14.62 14.62 14.64 14.50 15.04 11,117,383 163,402,475 14.698 11.32 11.32 11.34 11.23 11.65 14,358,214 11.380 -1.62%
2018-11-28 0 14.86 14.84 14.86 14.60 15.04 8,808,227 131,044,611 14.878 11.51 11.49 11.51 11.30 11.65 11,375,916 11.519 0.54%
2018-11-27 0 14.78 14.76 14.78 14.30 14.88 14,864,835 218,061,053 14.670 11.44 11.43 11.44 11.07 11.52 19,198,087 11.358 1.65%
2018-11-26 0 14.54 14.52 14.54 14.40 14.68 11,223,000 163,368,105 14.557 11.26 11.24 11.26 11.15 11.37 14,494,620 11.271 0.69%
2018-11-23 0 14.44 14.42 14.44 14.26 14.98 11,666,000 168,841,452 14.473 11.18 11.17 11.18 11.04 11.60 15,066,759 11.206 -2.70%
2018-11-22 0 14.84 14.82 14.84 14.64 15.26 12,403,193 183,444,960 14.790 11.49 11.47 11.49 11.34 11.82 16,018,851 11.452 -0.80%
2018-11-21 0 14.96 14.94 14.96 14.44 15.04 15,869,001 234,833,949 14.798 11.58 11.57 11.58 11.18 11.65 20,494,978 11.458 2.19%
2018-11-20 0 14.64 14.62 14.64 14.56 15.14 16,313,096 241,525,038 14.806 11.34 11.32 11.34 11.27 11.72 21,068,531 11.464 -3.81%
2018-11-19 0 15.22 15.20 15.22 15.08 15.46 16,374,466 249,730,776 15.251 11.78 11.77 11.78 11.68 11.97 21,147,791 11.809 0.26%
2018-11-16 0 15.18 15.14 15.18 14.60 15.28 22,268,573 335,344,637 15.059 11.75 11.72 11.75 11.30 11.83 28,760,091 11.660 1.74%
2018-11-15 0 14.92 14.90 14.92 14.16 14.94 18,172,292 265,681,635 14.620 11.55 11.54 11.55 10.96 11.57 23,469,702 11.320 5.07%
2018-11-14 0 14.20 14.20 14.22 14.14 14.46 9,697,975 138,226,395 14.253 10.99 10.99 11.01 10.95 11.20 12,525,034 11.036 -1.53%
2018-11-13 0 14.42 14.42 14.44 13.94 14.58 18,408,384 263,324,924 14.305 11.17 11.17 11.18 10.79 11.29 23,774,617 11.076 0.70%
2018-11-12 0 14.32 14.32 14.34 14.10 14.54 16,728,500 240,208,365 14.359 11.09 11.09 11.10 10.92 11.26 21,605,030 11.118 0.42%
2018-11-09 0 14.26 14.26 14.28 14.18 14.92 20,887,554 301,136,887 14.417 11.04 11.04 11.06 10.98 11.55 26,976,491 11.163 -3.52%
2018-11-08 0 14.78 14.78 14.80 14.64 15.16 13,118,945 194,393,597 14.818 11.44 11.44 11.46 11.34 11.74 16,943,252 11.473 -0.67%
2018-11-07 0 14.88 14.86 14.88 14.72 15.26 17,811,004 265,732,263 14.920 11.52 11.51 11.52 11.40 11.82 23,003,095 11.552 -1.72%
2018-11-06 0 15.14 15.14 15.16 14.64 15.22 20,810,531 311,292,898 14.958 11.72 11.72 11.74 11.34 11.78 26,877,015 11.582 2.16%
2018-11-05 0 14.82 14.80 14.82 14.50 14.98 18,764,242 276,647,102 14.743 11.47 11.46 11.47 11.23 11.60 24,234,211 11.416 -1.46%
2018-11-02 0 15.04 15.02 15.04 14.72 15.20 34,376,954 514,920,859 14.979 11.65 11.63 11.65 11.40 11.77 44,398,189 11.598 4.44%
2018-11-01 0 14.40 14.38 14.40 14.10 14.64 37,037,401 532,816,958 14.386 11.15 11.13 11.15 10.92 11.34 47,834,184 11.139 4.35%
2018-10-31 0 13.80 13.78 13.80 13.54 13.98 30,115,165 414,768,106 13.773 10.69 10.67 10.69 10.48 10.82 38,894,045 10.664 0.73%
2018-10-30 0 13.70 13.70 13.72 13.02 14.10 37,603,340 513,957,025 13.668 10.61 10.61 10.62 10.08 10.92 48,565,100 10.583 3.16%
2018-10-29 0 13.28 13.26 13.28 13.18 13.70 15,271,264 203,927,812 13.354 10.28 10.27 10.28 10.21 10.61 19,722,994 10.340 -1.34%
2018-10-26 0 13.46 13.42 13.46 13.30 14.04 21,041,405 285,615,502 13.574 10.42 10.39 10.42 10.30 10.87 27,175,191 10.510 -2.60%
2018-10-25 0 13.82 13.80 13.82 12.68 13.82 33,046,875 447,567,627 13.543 10.70 10.69 10.70 9.818 10.70 42,680,379 10.486 2.98%
2018-10-24 0 13.42 13.42 13.44 13.22 13.92 26,754,885 363,159,212 13.574 10.39 10.39 10.41 10.24 10.78 34,554,209 10.510 0.60%
2018-10-23 0 13.34 13.32 13.34 13.00 14.00 33,954,274 455,600,132 13.418 10.33 10.31 10.33 10.07 10.84 43,852,294 10.389 -2.77%
2018-10-22 0 13.72 13.72 13.74 12.38 13.94 81,623,692 1,096,763,200 13.437 10.62 10.62 10.64 9.586 10.79 105,417,837 10.404 12.27%
2018-10-19 0 12.22 12.20 12.22 11.62 12.36 24,977,325 303,987,336 12.171 9.462 9.446 9.462 8.997 9.570 32,258,472 9.4235 2.00%
2018-10-18 0 11.98 11.98 12.00 11.86 12.24 8,267,969 99,091,015 11.985 9.276 9.276 9.291 9.183 9.477 10,678,167 9.2798 -0.33%
2018-10-16 0 12.02 12.00 12.02 11.88 12.18 7,099,008 85,185,200 12.000 9.307 9.291 9.307 9.199 9.431 9,168,442 9.2911 0.67%
2018-10-15 0 11.94 11.94 11.96 11.88 12.14 9,090,450 108,787,247 11.967 9.245 9.245 9.260 9.199 9.400 11,740,410 9.2661 -1.32%
2018-10-12 0 12.10 12.10 12.12 11.92 12.28 14,907,434 180,394,994 12.101 9.369 9.369 9.384 9.230 9.508 19,253,104 9.3697 0.67%
2018-10-11 0 12.02 12.00 12.02 11.80 12.66 29,293,483 353,653,479 12.073 9.307 9.291 9.307 9.137 9.802 37,832,834 9.3478 -6.82%
2018-10-10 0 12.90 12.88 12.90 12.82 13.40 14,600,100 190,102,319 13.021 9.988 9.973 9.988 9.926 10.38 18,856,179 10.082 -2.42%
2018-10-09 0 13.22 13.20 13.22 13.00 13.38 8,295,500 109,870,400 13.245 10.24 10.22 10.24 10.07 10.36 10,713,723 10.255 0.46%
2018-10-08 0 13.16 13.14 13.16 13.08 13.56 13,751,009 181,872,252 13.226 10.19 10.17 10.19 10.13 10.50 17,759,569 10.241 -0.60%
2018-10-05 0 13.24 13.22 13.24 13.14 13.34 3,455,570 45,797,291 13.253 10.25 10.24 10.25 10.17 10.33 4,462,904 10.262 -0.30%
2018-10-04 0 13.28 13.26 13.28 13.18 13.58 5,225,500 69,330,446 13.268 10.28 10.27 10.28 10.21 10.51 6,748,787 10.273 -2.35%
2018-10-03 0 13.60 13.58 13.60 13.44 13.76 4,628,504 62,864,438 13.582 10.53 10.51 10.53 10.41 10.65 5,977,760 10.516 0.59%
2018-10-02 0 13.52 13.50 13.52 13.44 14.00 6,776,500 91,854,765 13.555 10.47 10.45 10.47 10.41 10.84 8,751,919 10.495 -2.87%
2018-09-28 0 13.92 13.88 13.92 13.66 13.94 8,823,100 122,400,733 13.873 10.78 10.75 10.78 10.58 10.79 11,395,124 10.742 1.90%
2018-09-27 0 13.66 13.64 13.66 13.58 13.96 7,295,045 100,051,568 13.715 10.58 10.56 10.58 10.51 10.81 9,421,626 10.619 -2.01%
2018-09-26 0 13.94 13.94 13.98 13.76 14.20 11,393,719 159,668,589 14.014 10.79 10.79 10.82 10.65 10.99 14,715,105 10.851 1.60%
2018-09-24 0 13.72 13.70 13.72 13.54 14.06 9,189,500 126,034,325 13.715 10.62 10.61 10.62 10.48 10.89 11,868,334 10.619 -2.42%
2018-09-21 0 14.06 14.04 14.06 13.62 14.10 16,915,937 235,963,176 13.949 10.89 10.87 10.89 10.55 10.92 21,847,106 10.801 3.23%
2018-09-20 0 13.62 13.60 13.62 13.50 13.76 10,214,000 139,251,795 13.633 10.55 10.53 10.55 10.45 10.65 13,191,486 10.556 0.59%
2018-09-19 0 13.54 13.54 13.56 13.26 13.76 12,571,155 170,945,039 13.598 10.48 10.48 10.50 10.27 10.65 16,235,776 10.529 1.96%
2018-09-18 0 13.28 13.28 13.30 12.84 13.40 10,658,100 140,300,980 13.164 10.28 10.28 10.30 9.942 10.38 13,765,046 10.193 1.22%
2018-09-17 0 13.12 13.10 13.12 12.80 13.14 7,675,112 99,540,053 12.969 10.16 10.14 10.16 9.911 10.17 9,912,486 10.042 -0.30%
2018-09-14 0 13.16 13.14 13.16 12.86 13.26 16,167,403 211,727,725 13.096 10.19 10.17 10.19 9.957 10.27 20,880,367 10.140 1.54%
2018-09-13 0 12.96 12.96 12.98 12.74 13.04 17,803,340 229,372,424 12.884 10.03 10.03 10.05 9.864 10.10 22,993,197 9.9757 2.69%
2018-09-12 0 12.62 12.62 12.66 12.56 12.90 14,637,209 185,889,740 12.700 9.772 9.772 9.802 9.725 9.988 18,904,106 9.8333 -1.71%
2018-09-11 0 12.84 12.84 12.86 12.80 13.08 7,063,734 91,246,329 12.918 9.942 9.942 9.957 9.911 10.13 9,122,885 10.002 -1.53%
2018-09-10 0 13.04 13.02 13.04 12.86 13.40 16,015,930 209,162,280 13.060 10.10 10.08 10.10 9.957 10.38 20,684,738 10.112 -2.98%
2018-09-07 0 13.44 13.42 13.44 13.34 13.70 16,446,521 221,808,696 13.487 10.41 10.39 10.41 10.33 10.61 21,240,851 10.443 -0.44%
2018-09-06 0 13.50 13.50 13.52 13.34 13.70 14,039,956 189,467,645 13.495 10.45 10.45 10.47 10.33 10.61 18,132,747 10.449 -0.44%
2018-09-05 0 13.56 13.56 13.58 13.48 14.06 15,039,500 205,968,020 13.695 10.50 10.50 10.51 10.44 10.89 19,423,669 10.604 -3.28%
2018-09-04 0 14.02 14.02 14.04 13.84 14.08 9,960,499 139,115,577 13.967 10.86 10.86 10.87 10.72 10.90 12,864,087 10.814 0.43%
2018-09-03 0 13.96 13.94 13.96 13.88 14.16 10,547,340 147,546,276 13.989 10.81 10.79 10.81 10.75 10.96 13,621,998 10.831 -0.71%
2018-08-31 0 14.06 14.06 14.08 13.92 14.22 8,959,631 126,143,384 14.079 10.89 10.89 10.90 10.78 11.01 11,571,455 10.901 -0.99%
2018-08-30 0 14.20 14.18 14.20 14.16 14.48 7,361,000 104,839,450 14.243 10.99 10.98 10.99 10.96 11.21 9,506,807 11.028 -1.11%
2018-08-29 0 14.36 14.34 14.36 14.26 14.50 10,096,500 145,044,305 14.366 11.12 11.10 11.12 11.04 11.23 13,039,733 11.123 -0.97%
2018-08-28 0 14.50 14.48 14.50 14.36 14.66 16,449,137 238,121,483 14.476 11.23 11.21 11.23 11.12 11.35 21,244,229 11.209 0.14%
2018-08-27 0 14.48 14.46 14.48 14.14 14.62 14,919,500 214,597,841 14.384 11.21 11.20 11.21 10.95 11.32 19,268,688 11.137 2.40%
2018-08-24 0 14.14 14.12 14.14 14.00 14.38 15,149,200 213,962,708 14.124 10.95 10.93 10.95 10.84 11.13 19,565,347 10.936 -1.53%
2018-08-23 0 14.36 14.36 14.38 14.30 14.64 9,465,000 136,538,456 14.426 11.12 11.12 11.13 11.07 11.34 12,224,145 11.170 -1.51%
2018-08-22 0 14.58 14.56 14.58 14.42 14.72 9,480,500 138,175,880 14.575 11.29 11.27 11.29 11.17 11.40 12,244,163 11.285 0.00%
2018-08-21 0 14.58 14.56 14.58 14.16 14.82 15,231,215 221,985,552 14.574 11.29 11.27 11.29 10.96 11.47 19,671,271 11.285 2.10%
2018-08-20 0 14.28 14.26 14.28 13.94 14.34 13,054,000 185,785,401 14.232 11.06 11.04 11.06 10.79 11.10 16,859,375 11.020 1.71%
2018-08-17 0 14.04 14.02 14.04 13.82 14.22 14,589,117 204,371,830 14.009 10.87 10.86 10.87 10.70 11.01 18,841,994 10.847 -0.28%
2018-08-16 0 14.08 14.06 14.08 13.82 14.30 12,383,317 174,331,399 14.078 10.90 10.89 10.90 10.70 11.07 15,993,181 10.900 0.00%
2018-08-15 0 14.08 14.06 14.08 14.02 14.60 18,385,711 260,759,331 14.183 10.90 10.89 10.90 10.86 11.30 23,745,335 10.981 -3.30%
2018-08-14 0 14.56 14.54 14.56 14.44 14.94 19,328,500 282,252,785 14.603 11.27 11.26 11.27 11.18 11.57 24,962,956 11.307 -2.54%
2018-08-13 0 14.94 14.94 14.96 14.80 15.12 9,408,441 140,152,111 14.896 11.57 11.57 11.58 11.46 11.71 12,151,098 11.534 -2.48%
2018-08-10 0 15.32 15.32 15.34 15.08 15.66 18,603,831 285,636,374 15.354 11.86 11.86 11.88 11.68 12.13 24,027,039 11.888 -0.26%
2018-08-09 0 15.36 15.36 15.38 14.90 15.58 13,177,189 202,655,130 15.379 11.89 11.89 11.91 11.54 12.06 17,018,475 11.908 2.13%
2018-08-08 0 15.04 15.04 15.06 14.70 15.18 7,999,276 120,285,671 15.037 11.65 11.65 11.66 11.38 11.75 10,331,147 11.643 0.13%
2018-08-07 0 15.02 15.00 15.02 14.68 15.10 7,030,600 105,237,350 14.969 11.63 11.61 11.63 11.37 11.69 9,080,092 11.590 1.21%
2018-08-06 0 14.84 14.82 14.84 14.80 15.30 7,837,463 117,481,058 14.990 11.49 11.47 11.49 11.46 11.85 10,122,164 11.606 -0.27%
2018-08-03 0 14.88 14.88 14.90 14.70 15.06 11,002,006 163,591,087 14.869 11.52 11.52 11.54 11.38 11.66 14,209,204 11.513 0.00%
2018-08-02 0 14.88 14.88 14.90 14.80 15.50 18,187,000 272,413,700 14.979 11.52 11.52 11.54 11.46 12.00 23,488,697 11.598 -4.37%
2018-08-01 0 15.56 15.54 15.56 15.42 15.98 10,086,036 158,570,739 15.722 12.05 12.03 12.05 11.94 12.37 13,026,219 12.173 -0.64%
2018-07-31 0 15.66 15.64 15.66 15.48 15.72 7,861,947 122,643,555 15.600 12.13 12.11 12.13 11.99 12.17 10,153,785 12.079 0.00%
2018-07-30 0 15.66 15.64 15.66 15.50 15.96 8,825,054 138,293,344 15.671 12.13 12.11 12.13 12.00 12.36 11,397,648 12.133 -0.51%
2018-07-27 0 15.74 15.74 15.76 15.62 15.96 5,610,000 88,330,996 15.745 12.19 12.19 12.20 12.09 12.36 7,245,373 12.191 0.13%
2018-07-26 0 15.72 15.72 15.74 15.68 16.20 11,618,000 183,950,630 15.833 12.17 12.17 12.19 12.14 12.54 15,004,766 12.259 -0.88%
2018-07-25 0 15.86 15.86 15.88 15.74 16.00 13,679,191 216,906,371 15.857 12.28 12.28 12.30 12.19 12.39 17,666,816 12.278 0.89%
2018-07-24 0 15.72 15.72 15.74 15.40 16.02 24,073,200 380,844,698 15.820 12.17 12.17 12.19 11.92 12.40 31,090,785 12.249 2.21%
2018-07-23 0 15.38 15.38 15.40 15.14 15.56 11,331,614 174,536,688 15.403 11.91 11.91 11.92 11.72 12.05 14,634,896 11.926 0.26%
2018-07-20 0 15.34 15.32 15.34 14.88 15.50 18,988,772 290,022,276 15.273 11.88 11.86 11.88 11.52 12.00 24,524,194 11.826 1.05%
2018-07-19 0 15.18 15.16 15.18 15.12 15.50 5,207,324 79,670,121 15.300 11.75 11.74 11.75 11.71 12.00 6,725,312 11.846 -0.26%
2018-07-18 0 15.22 15.22 15.24 15.10 15.52 5,189,279 79,397,491 15.300 11.78 11.78 11.80 11.69 12.02 6,702,007 11.847 0.66%
2018-07-17 0 15.12 15.12 15.14 14.92 15.32 11,331,114 170,887,725 15.081 11.71 11.71 11.72 11.55 11.86 14,634,250 11.677 -0.53%
2018-07-16 0 15.20 15.18 15.20 15.04 15.66 9,473,984 144,028,750 15.203 11.77 11.75 11.77 11.65 12.13 12,235,748 11.771 -1.43%
2018-07-13 0 15.42 15.42 15.44 15.42 15.74 7,133,231 110,750,296 15.526 11.94 11.94 11.95 11.94 12.19 9,212,641 12.022 -0.13%
2018-07-12 0 15.44 15.42 15.44 15.00 15.58 14,159,906 218,364,410 15.421 11.95 11.94 11.95 11.61 12.06 18,287,664 11.941 2.25%
2018-07-11 0 15.10 15.08 15.10 14.70 15.26 9,984,446 149,931,859 15.017 11.69 11.68 11.69 11.38 11.82 12,895,015 11.627 -1.69%
2018-07-10 0 15.36 15.36 15.40 15.34 15.60 9,297,314 143,690,922 15.455 11.89 11.89 11.92 11.88 12.08 12,007,577 11.967 0.13%
2018-07-09 0 15.34 15.34 15.36 15.16 15.50 9,395,200 144,091,597 15.337 11.88 11.88 11.89 11.74 12.00 12,133,997 11.875 2.13%
2018-07-06 0 15.02 15.00 15.02 14.44 15.28 22,168,437 331,309,925 14.945 11.63 11.61 11.63 11.18 11.83 28,630,764 11.572 0.40%
2018-07-05 0 14.96 14.94 14.96 14.76 15.22 9,695,738 145,318,278 14.988 11.58 11.57 11.58 11.43 11.78 12,522,145 11.605 -0.40%
2018-07-04 0 15.02 15.00 15.02 14.90 15.46 13,918,327 210,016,048 15.089 11.63 11.61 11.63 11.54 11.97 17,975,662 11.683 -1.57%
2018-07-03 0 15.26 15.26 15.28 14.96 15.36 23,770,612 360,763,232 15.177 11.82 11.82 11.83 11.58 11.89 30,699,990 11.751 -2.68%
2018-06-29 0 15.68 15.64 15.68 15.04 15.74 22,863,564 354,363,890 15.499 12.14 12.11 12.14 11.65 12.19 29,528,528 12.001 4.43%
2018-06-28 0 15.50 15.50 15.52 15.34 16.00 18,810,194 293,205,498 15.588 11.63 11.63 11.64 11.51 12.00 25,079,143 11.691 0.39%
2018-06-27 0 15.44 15.44 15.46 15.36 16.10 20,317,063 316,544,750 15.580 11.58 11.58 11.60 11.52 12.08 27,088,212 11.686 -3.26%
2018-06-26 0 15.96 15.94 15.96 15.70 16.16 16,772,124 266,953,491 15.917 11.97 11.96 11.97 11.78 12.12 22,361,837 11.938 0.00%
2018-06-25 0 15.96 15.96 15.98 15.90 16.62 24,127,250 388,074,967 16.085 11.97 11.97 11.99 11.93 12.47 32,168,236 12.064 -3.16%
2018-06-22 0 16.48 16.46 16.48 16.10 16.56 32,546,138 530,237,238 16.292 12.36 12.35 12.36 12.08 12.42 43,392,921 12.219 1.10%
2018-06-21 0 16.30 16.30 16.32 16.24 17.28 34,402,000 570,893,200 16.595 12.23 12.23 12.24 12.18 12.96 45,867,293 12.447 -5.12%
2018-06-20 0 17.18 17.16 17.18 16.82 17.50 21,984,509 377,899,018 17.189 12.89 12.87 12.89 12.62 13.13 29,311,375 12.893 -0.58%
2018-06-19 0 17.28 17.28 17.30 16.84 18.20 34,405,615 594,758,974 17.287 12.96 12.96 12.98 12.63 13.65 45,872,113 12.966 -5.47%
2018-06-15 0 18.28 18.28 18.30 18.20 19.18 30,341,029 563,657,008 18.577 13.71 13.71 13.73 13.65 14.39 40,452,906 13.934 -5.19%
2018-06-14 0 19.28 19.26 19.28 19.00 19.44 11,537,575 222,163,953 19.256 14.46 14.45 14.46 14.25 14.58 15,382,749 14.442 1.05%
2018-06-13 0 19.08 19.06 19.08 19.04 19.38 8,500,242 162,941,020 19.169 14.31 14.30 14.31 14.28 14.54 11,333,152 14.377 -1.55%
2018-06-12 0 19.38 19.38 19.40 19.14 19.54 8,781,679 170,402,697 19.404 14.54 14.54 14.55 14.36 14.66 11,708,385 14.554 0.52%
2018-06-11 0 19.28 19.28 19.30 19.12 19.48 7,589,584 146,716,257 19.331 14.46 14.46 14.48 14.34 14.61 10,118,995 14.499 0.10%
2018-06-08 0 19.26 19.26 19.30 19.18 19.78 13,430,500 259,999,290 19.359 14.45 14.45 14.48 14.39 14.84 17,906,537 14.520 -2.23%
2018-06-07 0 19.70 19.70 19.74 19.56 19.94 11,456,277 226,340,122 19.757 14.78 14.78 14.81 14.67 14.96 15,274,357 14.818 0.82%
2018-06-06 0 19.54 19.52 19.54 19.40 19.72 11,607,000 226,243,946 19.492 14.66 14.64 14.66 14.55 14.79 15,475,312 14.620 -0.20%
2018-06-05 0 19.58 19.58 19.60 19.50 19.86 11,666,886 229,194,070 19.645 14.69 14.69 14.70 14.63 14.90 15,555,156 14.734 -1.71%
2018-06-04 0 19.92 19.90 19.92 19.56 20.05 11,163,568 221,812,908 19.869 14.94 14.93 14.94 14.67 15.04 14,884,095 14.903 1.43%
2018-06-01 0 19.64 19.62 19.64 19.42 19.88 22,253,886 436,343,169 19.608 14.73 14.72 14.73 14.57 14.91 29,670,528 14.706 -0.71%
2018-05-31 0 19.78 19.76 19.78 19.10 19.78 25,177,635 493,551,358 19.603 14.84 14.82 14.84 14.33 14.84 33,568,687 14.703 4.21%
2018-05-30 0 18.98 18.96 18.98 18.84 19.16 25,266,698 479,015,070 18.958 14.24 14.22 14.24 14.13 14.37 33,687,432 14.219 -1.96%
2018-05-29 0 19.36 19.36 19.38 19.26 19.80 23,385,637 455,449,813 19.476 14.52 14.52 14.54 14.45 14.85 31,179,463 14.607 -1.83%
2018-05-28 0 19.72 19.72 19.74 19.50 19.88 9,046,500 178,456,775 19.727 14.79 14.79 14.81 14.63 14.91 12,061,464 14.796 1.23%
2018-05-25 0 19.48 19.48 19.50 19.40 19.80 11,155,500 218,065,400 19.548 14.61 14.61 14.63 14.55 14.85 14,873,338 14.661 -0.10%
2018-05-24 0 19.50 19.50 19.52 19.28 19.56 8,764,416 170,175,360 19.417 14.63 14.63 14.64 14.46 14.67 11,685,368 14.563 0.52%
2018-05-23 0 19.40 19.38 19.40 19.32 20.00 17,171,806 335,293,594 19.526 14.55 14.54 14.55 14.49 15.00 22,894,723 14.645 -2.51%
2018-05-21 0 19.90 19.90 19.92 19.80 20.20 13,966,919 279,046,230 19.979 14.93 14.93 14.94 14.85 15.15 18,621,730 14.985 0.61%
2018-05-18 0 19.78 19.78 19.80 19.50 19.98 12,153,887 240,104,659 19.755 14.84 14.84 14.85 14.63 14.99 16,204,462 14.817 1.33%
2018-05-17 0 19.52 19.52 19.54 19.52 20.10 11,475,976 225,353,243 19.637 14.64 14.64 14.66 14.64 15.08 15,300,621 14.728 -1.81%
2018-05-16 0 19.88 19.88 19.90 19.54 20.10 13,884,426 276,028,663 19.881 14.91 14.91 14.93 14.66 15.08 18,511,745 14.911 0.91%
2018-05-15 0 19.70 19.70 19.72 19.54 20.15 14,384,246 284,189,720 19.757 14.78 14.78 14.79 14.66 15.11 19,178,142 14.818 -1.99%
2018-05-14 0 20.10 20.05 20.10 19.12 20.25 34,145,540 678,709,348 19.877 15.08 15.04 15.08 14.34 15.19 45,525,362 14.908 5.90%
2018-05-11 0 18.98 18.98 19.00 18.86 19.18 10,183,641 193,851,591 19.036 14.24 14.24 14.25 14.15 14.39 13,577,584 14.277 0.32%
2018-05-10 0 18.92 18.90 18.92 18.76 19.20 12,994,225 245,777,597 18.914 14.19 14.18 14.19 14.07 14.40 17,324,863 14.186 -0.73%
2018-05-09 0 19.06 19.04 19.06 18.84 19.18 13,292,000 252,897,375 19.026 14.30 14.28 14.30 14.13 14.39 17,721,878 14.270 -0.10%
2018-05-08 0 19.08 19.06 19.08 18.88 19.22 12,979,074 247,518,941 19.071 14.31 14.30 14.31 14.16 14.42 17,304,662 14.304 1.81%
2018-05-07 0 18.74 18.72 18.74 18.54 18.94 8,664,280 162,485,484 18.754 14.06 14.04 14.06 13.91 14.21 11,551,860 14.066 0.64%
2018-05-04 0 18.62 18.62 18.64 18.54 19.06 8,503,607 159,400,815 18.745 13.97 13.97 13.98 13.91 14.30 11,337,638 14.059 -1.69%
2018-05-03 0 18.94 18.94 18.96 18.50 19.10 15,975,385 300,451,780 18.807 14.21 14.21 14.22 13.88 14.33 21,299,566 14.106 0.21%
2018-05-02 0 18.90 18.90 18.92 18.74 19.30 16,493,414 312,768,281 18.963 14.18 14.18 14.19 14.06 14.48 21,990,241 14.223 -2.38%
2018-04-30 0 19.36 19.30 19.36 18.40 19.44 25,818,488 494,340,955 19.147 14.52 14.48 14.52 13.80 14.58 34,423,120 14.361 5.33%
2018-04-27 0 18.38 18.36 18.38 18.10 18.44 5,769,000 105,526,340 18.292 13.79 13.77 13.79 13.58 13.83 7,691,658 13.720 0.99%
2018-04-26 0 18.20 18.20 18.22 18.00 18.60 11,320,820 205,795,299 18.179 13.65 13.65 13.67 13.50 13.95 15,093,755 13.634 -0.87%
2018-04-25 0 18.36 18.34 18.36 18.24 18.58 9,423,000 173,266,410 18.388 13.77 13.76 13.77 13.68 13.94 12,563,441 13.791 -1.40%
2018-04-24 0 18.62 18.60 18.62 18.32 18.80 12,773,770 237,919,830 18.626 13.97 13.95 13.97 13.74 14.10 17,030,936 13.970 2.20%
2018-04-23 0 18.22 18.22 18.24 18.20 18.60 7,300,125 133,676,050 18.312 13.67 13.67 13.68 13.65 13.95 9,733,067 13.734 -0.76%
2018-04-20 0 18.36 18.34 18.36 18.30 19.00 12,010,143 222,119,421 18.494 13.77 13.76 13.77 13.73 14.25 16,012,812 13.871 -2.75%
2018-04-19 0 18.88 18.86 18.88 18.38 19.10 15,207,250 286,096,655 18.813 14.16 14.15 14.16 13.79 14.33 20,275,432 14.111 2.94%
2018-04-18 0 18.34 18.32 18.34 18.14 18.80 16,771,336 308,419,761 18.390 13.76 13.74 13.76 13.61 14.10 22,360,787 13.793 -0.11%
2018-04-17 0 18.36 18.34 18.36 18.22 18.76 12,899,103 238,243,679 18.470 13.77 13.76 13.77 13.67 14.07 17,198,039 13.853 -0.43%
2018-04-16 0 18.44 18.42 18.44 18.30 18.98 14,024,500 259,541,635 18.506 13.83 13.82 13.83 13.73 14.24 18,698,502 13.880 -2.85%
2018-04-13 0 18.98 18.98 19.00 18.90 19.44 8,109,000 154,725,450 19.081 14.24 14.24 14.25 14.18 14.58 10,811,519 14.311 -1.04%
2018-04-12 0 19.18 19.16 19.18 19.04 19.60 13,652,738 262,836,616 19.252 14.39 14.37 14.39 14.28 14.70 18,202,841 14.439 -1.44%
2018-04-11 0 19.46 19.44 19.46 19.02 19.48 21,480,776 415,027,782 19.321 14.60 14.58 14.60 14.27 14.61 28,639,761 14.491 0.62%
2018-04-10 0 19.34 19.32 19.34 18.90 19.50 23,095,884 445,390,417 19.284 14.51 14.49 14.51 14.18 14.63 30,793,142 14.464 1.90%
2018-04-09 0 18.98 18.96 18.98 18.38 19.10 24,862,816 470,584,037 18.927 14.24 14.22 14.24 13.79 14.33 33,148,947 14.196 2.82%
2018-04-06 0 18.46 18.44 18.46 18.34 18.80 7,873,948 145,826,615 18.520 13.85 13.83 13.85 13.76 14.10 10,498,130 13.891 0.33%
2018-04-04 0 18.40 18.40 18.42 18.40 18.86 24,511,176 456,852,947 18.639 13.80 13.80 13.82 13.80 14.15 32,680,114 13.980 -0.65%
2018-04-03 0 18.52 18.52 18.54 17.90 18.68 25,775,944 474,238,675 18.399 13.89 13.89 13.91 13.43 14.01 34,366,397 13.799 3.12%
2018-03-29 0 17.96 17.94 17.96 17.50 18.06 21,363,145 380,757,236 17.823 13.47 13.46 13.47 13.13 13.55 28,482,926 13.368 -0.11%
2018-03-28 0 17.98 17.96 17.98 17.90 18.28 15,759,519 284,069,309 18.025 13.49 13.47 13.49 13.43 13.71 21,011,757 13.520 -1.75%
2018-03-27 0 18.30 18.28 18.30 18.20 18.46 13,827,000 253,244,864 18.315 13.73 13.71 13.73 13.65 13.85 18,435,180 13.737 0.77%
2018-03-26 0 18.16 18.16 18.18 17.52 18.18 23,064,500 413,879,618 17.944 13.62 13.62 13.64 13.14 13.64 30,751,299 13.459 1.79%
2018-03-23 0 17.84 17.84 17.86 17.48 18.50 35,984,572 644,163,236 17.901 13.38 13.38 13.40 13.11 13.88 47,977,295 13.426 -4.90%
2018-03-22 0 18.76 18.76 18.78 18.34 19.14 38,041,285 714,963,007 18.794 14.07 14.07 14.09 13.76 14.36 50,719,457 14.096 2.51%
2018-03-21 0 18.30 18.28 18.30 18.22 18.86 19,576,002 363,097,387 18.548 13.73 13.71 13.73 13.67 14.15 26,100,175 13.912 0.11%
2018-03-20 0 18.28 18.26 18.28 18.10 18.50 9,329,390 170,362,560 18.261 13.71 13.70 13.71 13.58 13.88 12,438,633 13.696 -0.33%
2018-03-19 0 18.34 18.32 18.34 18.02 18.54 9,545,628 174,939,562 18.327 13.76 13.74 13.76 13.52 13.91 12,726,938 13.746 -0.65%
2018-03-16 0 18.46 18.44 18.46 18.36 18.66 18,922,021 349,881,722 18.491 13.85 13.83 13.85 13.77 14.00 25,228,239 13.869 -0.32%
2018-03-15 0 18.52 18.50 18.52 18.24 18.60 13,988,868 258,023,553 18.445 13.89 13.88 13.89 13.68 13.95 18,650,994 13.834 0.11%
2018-03-14 0 18.50 18.50 18.52 18.34 18.62 12,205,328 225,413,318 18.468 13.88 13.88 13.89 13.76 13.97 16,273,047 13.852 -1.28%
2018-03-13 0 18.74 18.72 18.74 18.62 18.96 14,826,211 277,943,103 18.747 14.06 14.04 14.06 13.97 14.22 19,767,402 14.061 -0.53%
2018-03-12 0 18.84 18.84 18.86 18.42 18.94 35,347,500 662,418,865 18.740 14.13 14.13 14.15 13.82 14.21 47,127,904 14.056 3.63%
2018-03-09 0 18.18 18.16 18.18 17.88 18.20 12,869,518 232,655,203 18.078 13.64 13.62 13.64 13.41 13.65 17,158,594 13.559 1.34%
2018-03-08 0 17.94 17.92 17.94 17.74 18.18 12,803,210 230,598,221 18.011 13.46 13.44 13.46 13.31 13.64 17,070,187 13.509 1.82%
2018-03-07 0 17.62 17.62 17.64 17.58 18.28 19,762,500 351,963,145 17.810 13.22 13.22 13.23 13.19 13.71 26,348,828 13.358 -2.44%
2018-03-06 0 18.06 18.04 18.06 17.52 18.28 29,051,243 519,890,047 17.896 13.55 13.53 13.55 13.14 13.71 38,733,268 13.422 4.15%
2018-03-05 0 17.34 17.32 17.34 17.22 17.78 14,762,753 256,788,982 17.394 13.01 12.99 13.01 12.92 13.34 19,682,795 13.046 -0.23%
2018-03-02 0 17.38 17.36 17.38 17.32 17.66 21,117,500 368,278,200 17.440 13.04 13.02 13.04 12.99 13.25 28,155,414 13.080 -2.69%
2018-03-01 0 17.86 17.84 17.86 17.42 18.02 14,816,126 263,195,572 17.764 13.40 13.38 13.40 13.07 13.52 19,753,956 13.324 0.79%
2018-02-28 0 17.72 17.72 17.74 17.60 18.12 34,086,426 605,902,323 17.776 13.29 13.29 13.31 13.20 13.59 45,446,547 13.332 -3.17%
2018-02-27 0 18.30 18.28 18.30 18.06 18.98 24,839,246 456,510,555 18.379 13.73 13.71 13.73 13.55 14.24 33,117,522 13.785 -2.14%
2018-02-26 0 18.70 18.68 18.70 18.26 18.78 20,610,274 383,150,959 18.590 14.03 14.01 14.03 13.70 14.09 27,479,143 13.943 2.30%
2018-02-23 0 18.28 18.28 18.30 18.12 18.44 11,540,560 211,064,172 18.289 13.71 13.71 13.73 13.59 13.83 15,386,729 13.717 1.44%
2018-02-22 0 18.02 18.02 18.04 18.02 18.40 25,150,981 456,067,693 18.133 13.52 13.52 13.53 13.52 13.80 33,533,150 13.601 -3.12%
2018-02-21 0 18.60 18.60 18.62 17.88 18.66 16,439,404 302,246,474 18.386 13.95 13.95 13.97 13.41 14.00 21,918,230 13.790 3.56%
2018-02-20 0 17.96 17.94 17.96 17.92 18.50 14,413,690 261,428,710 18.138 13.47 13.46 13.47 13.44 13.88 19,217,399 13.604 -2.07%
2018-02-15 0 18.34 18.34 18.36 18.04 18.54 20,017,250 367,321,660 18.350 13.76 13.76 13.77 13.53 13.91 26,688,480 13.763 3.15%
2018-02-14 0 17.78 17.78 17.80 17.30 17.94 22,150,293 391,747,761 17.686 13.34 13.34 13.35 12.98 13.46 29,532,410 13.265 2.30%
2018-02-13 0 17.38 17.36 17.38 17.26 18.02 27,786,199 489,262,237 17.608 13.04 13.02 13.04 12.95 13.52 37,046,618 13.207 2.12%
2018-02-12 0 17.02 17.00 17.02 16.90 17.46 19,337,000 332,465,014 17.193 12.77 12.75 12.77 12.68 13.10 25,781,520 12.895 0.12%
2018-02-09 0 17.00 16.98 17.00 16.76 18.00 65,736,012 1,124,483,806 17.106 12.75 12.74 12.75 12.57 13.50 87,644,118 12.830 -7.71%
2018-02-08 0 18.42 18.40 18.42 18.12 18.66 18,339,329 337,951,455 18.428 13.82 13.80 13.82 13.59 14.00 24,451,351 13.821 0.55%
2018-02-07 0 18.32 18.30 18.32 18.20 19.58 41,398,570 778,571,644 18.807 13.74 13.73 13.74 13.65 14.69 55,195,638 14.106 -1.40%
2018-02-06 0 18.58 18.56 18.58 18.46 19.30 55,234,780 1,040,077,588 18.830 13.94 13.92 13.94 13.85 14.48 73,643,098 14.123 -6.82%
2018-02-05 0 19.94 19.94 19.98 19.44 20.35 32,042,222 635,949,824 19.847 14.96 14.96 14.99 14.58 15.26 42,721,062 14.886 -1.77%
2018-02-02 0 20.30 20.25 20.30 19.62 20.55 31,835,645 641,629,571 20.154 15.23 15.19 15.23 14.72 15.41 42,445,639 15.117 1.70%
2018-02-01 0 19.96 19.96 19.98 19.84 21.30 36,081,647 734,355,842 20.353 14.97 14.97 14.99 14.88 15.98 48,106,723 15.265 -4.04%
2018-01-31 0 20.80 20.75 20.80 20.00 21.05 38,285,205 786,864,908 20.553 15.60 15.56 15.60 15.00 15.79 51,044,670 15.415 0.73%
2018-01-30 0 20.65 20.65 20.70 20.60 21.65 44,646,947 935,207,189 20.947 15.49 15.49 15.53 15.45 16.24 59,526,615 15.711 -1.20%
2018-01-29 0 20.90 20.85 20.90 20.85 22.40 58,062,622 1,249,531,955 21.520 15.68 15.64 15.68 15.64 16.80 77,413,386 16.141 -5.00%
2018-01-26 0 22.00 21.95 22.00 21.55 22.60 40,978,943 902,331,039 22.019 16.50 16.46 16.50 16.16 16.95 54,636,161 16.515 1.85%
2018-01-25 0 21.60 21.60 21.65 21.50 22.50 63,646,200 1,397,615,257 21.959 16.20 16.20 16.24 16.13 16.88 84,857,826 16.470 -5.68%
2018-01-24 0 22.90 22.85 22.90 20.10 22.95 82,868,819 1,788,553,405 21.583 17.18 17.14 17.18 15.08 17.21 110,486,844 16.188 11.98%
2018-01-23 0 20.45 20.40 20.45 20.20 20.95 37,604,134 772,498,045 20.543 15.34 15.30 15.34 15.15 15.71 50,136,615 15.408 -0.49%
2018-01-22 0 20.55 20.50 20.55 19.86 20.70 38,474,267 783,457,336 20.363 15.41 15.38 15.41 14.90 15.53 51,296,741 15.273 2.85%
2018-01-19 0 19.98 19.98 20.00 19.50 20.45 52,484,407 1,050,500,274 20.016 14.99 14.99 15.00 14.63 15.34 69,976,097 15.012 1.52%
2018-01-18 0 19.68 19.66 19.68 19.16 20.50 60,820,568 1,198,963,334 19.713 14.76 14.75 14.76 14.37 15.38 81,090,484 14.785 0.92%
2018-01-17 0 19.50 19.48 19.50 18.00 19.50 87,392,431 1,658,048,080 18.972 14.63 14.61 14.63 13.50 14.63 116,518,059 14.230 8.09%
2018-01-16 0 18.04 18.04 18.06 17.28 18.10 30,878,311 550,216,972 17.819 13.53 13.53 13.55 12.96 13.58 41,169,250 13.365 4.64%
2018-01-15 0 17.24 17.24 17.30 17.20 17.66 14,919,804 259,728,135 17.408 12.93 12.93 12.98 12.90 13.25 19,892,187 13.057 -0.81%
2018-01-12 0 17.38 17.36 17.38 17.22 17.72 24,194,182 420,468,497 17.379 13.04 13.02 13.04 12.92 13.29 32,257,475 13.035 -0.46%
2018-01-11 0 17.46 17.44 17.46 17.24 17.86 17,381,554 303,131,857 17.440 13.10 13.08 13.10 12.93 13.40 23,174,375 13.080 -1.58%
2018-01-10 0 17.74 17.72 17.74 17.42 17.90 29,863,256 529,595,884 17.734 13.31 13.29 13.31 13.07 13.43 39,815,904 13.301 1.14%
2018-01-09 0 17.54 17.54 17.56 17.36 17.70 20,658,308 362,861,199 17.565 13.16 13.16 13.17 13.02 13.28 27,543,186 13.174 0.11%
2018-01-08 0 17.52 17.52 17.54 17.00 17.70 32,126,794 561,286,915 17.471 13.14 13.14 13.16 12.75 13.28 42,833,820 13.104 3.55%
2018-01-05 0 16.92 16.92 16.94 16.76 17.10 18,618,826 315,649,855 16.953 12.69 12.69 12.71 12.57 12.83 24,823,997 12.716 1.08%
2018-01-04 0 16.74 16.74 16.76 16.60 16.86 8,472,403 141,848,134 16.742 12.56 12.56 12.57 12.45 12.65 11,296,035 12.557 -0.12%
2018-01-03 0 16.76 16.74 16.76 16.62 17.00 14,457,898 242,743,793 16.790 12.57 12.56 12.57 12.47 12.75 19,276,340 12.593 -0.24%
2018-01-02 0 16.80 16.78 16.80 16.18 16.86 20,441,975 340,806,275 16.672 12.60 12.59 12.60 12.14 12.65 27,254,754 12.504 4.22%
2017-12-29 0 16.12 16.12 16.14 16.08 16.20 7,200,248 116,227,721 16.142 12.09 12.09 12.11 12.06 12.15 9,599,904 12.107 0.37%
2017-12-28 0 16.06 16.04 16.06 15.92 16.24 10,741,405 172,883,664 16.095 12.05 12.03 12.05 11.94 12.18 14,321,236 12.072 0.88%
2017-12-27 0 15.92 15.92 15.94 15.88 16.18 9,728,245 155,513,547 15.986 11.94 11.94 11.96 11.91 12.14 12,970,416 11.990 -1.00%
2017-12-22 0 16.08 16.06 16.08 16.00 16.20 4,905,778 78,811,152 16.065 12.06 12.05 12.06 12.00 12.15 6,540,746 12.049 0.00%
2017-12-21 0 16.08 16.06 16.08 15.72 16.18 15,892,741 254,221,004 15.996 12.06 12.05 12.06 11.79 12.14 21,189,379 11.998 0.88%
2017-12-20 0 15.94 15.92 15.94 15.86 16.16 8,475,978 135,343,470 15.968 11.96 11.94 11.96 11.90 12.12 11,300,801 11.976 -0.99%
2017-12-19 0 16.10 16.08 16.10 15.94 16.16 9,678,382 155,488,879 16.066 12.08 12.06 12.08 11.96 12.12 12,903,935 12.050 0.75%
2017-12-18 0 15.98 15.98 16.00 15.86 16.10 13,733,552 219,780,358 16.003 11.99 11.99 12.00 11.90 12.08 18,310,588 12.003 0.63%
2017-12-15 0 15.88 15.88 15.90 15.82 16.02 12,638,314 200,663,380 15.877 11.91 11.91 11.93 11.87 12.02 16,850,336 11.909 -1.00%
2017-12-14 0 16.04 16.02 16.04 15.86 16.28 15,243,587 243,983,025 16.006 12.03 12.02 12.03 11.90 12.21 20,323,879 12.005 -0.50%
2017-12-13 0 16.12 16.12 16.14 15.82 16.18 11,687,412 187,577,588 16.050 12.09 12.09 12.11 11.87 12.14 15,582,523 12.038 0.75%
2017-12-12 0 16.00 15.98 16.00 15.90 16.26 12,358,557 197,934,328 16.016 12.00 11.99 12.00 11.93 12.20 16,477,343 12.013 -1.36%
2017-12-11 0 16.22 16.22 16.24 16.10 16.32 15,066,200 244,082,203 16.201 12.17 12.17 12.18 12.08 12.24 20,087,373 12.151 -0.37%
2017-12-08 0 16.28 16.26 16.28 16.00 16.40 12,104,010 196,634,057 16.245 12.21 12.20 12.21 12.00 12.30 16,137,962 12.185 0.74%
2017-12-07 0 16.16 16.14 16.16 16.08 16.54 15,707,441 254,643,834 16.212 12.12 12.11 12.12 12.06 12.41 20,942,323 12.159 -1.10%
2017-12-06 0 16.34 16.32 16.34 16.16 16.92 26,300,737 431,120,410 16.392 12.26 12.24 12.26 12.12 12.69 35,066,090 12.295 -2.85%
2017-12-05 0 16.82 16.80 16.82 16.66 17.12 9,365,856 158,542,076 16.928 12.62 12.60 12.62 12.50 12.84 12,487,253 12.696 0.24%
2017-12-04 0 16.78 16.78 16.80 16.68 16.98 9,633,552 162,231,158 16.840 12.59 12.59 12.60 12.51 12.74 12,844,165 12.631 -0.36%
2017-12-01 0 16.84 16.82 16.84 16.76 17.08 14,305,275 241,596,493 16.889 12.63 12.62 12.63 12.57 12.81 19,072,852 12.667 -0.36%
2017-11-30 0 16.90 16.86 16.90 16.76 17.18 24,557,951 415,518,890 16.920 12.68 12.65 12.68 12.57 12.89 32,742,478 12.691 -0.71%
2017-11-29 0 17.02 17.02 17.04 16.90 17.28 11,792,508 200,662,259 17.016 12.77 12.77 12.78 12.68 12.96 15,722,645 12.763 -0.93%
2017-11-28 0 17.18 17.16 17.18 16.94 17.30 15,113,090 257,988,248 17.071 12.89 12.87 12.89 12.71 12.98 20,149,890 12.803 -0.69%
2017-11-27 0 17.30 17.30 17.32 17.20 17.62 12,644,500 219,500,233 17.359 12.98 12.98 12.99 12.90 13.22 16,858,583 13.020 -1.48%
2017-11-24 0 17.56 17.56 17.58 17.40 18.02 18,197,705 319,962,774 17.583 13.17 13.17 13.19 13.05 13.52 24,262,527 13.188 0.23%
2017-11-23 0 17.52 17.52 17.54 17.40 18.38 32,035,365 575,733,341 17.972 13.14 13.14 13.16 13.05 13.79 42,711,920 13.479 -1.57%
2017-11-22 0 17.80 17.78 17.80 17.56 18.08 39,869,024 709,536,104 17.797 13.35 13.34 13.35 13.17 13.56 53,156,334 13.348 1.25%
2017-11-21 0 17.58 17.56 17.58 16.40 17.66 44,223,060 765,959,117 17.320 13.19 13.17 13.19 12.30 13.25 58,961,457 12.991 6.80%
2017-11-20 0 16.46 16.46 16.48 16.38 16.94 16,595,031 275,084,753 16.576 12.35 12.35 12.36 12.29 12.71 22,125,724 12.433 -2.14%
2017-11-17 0 16.82 16.80 16.82 16.72 17.08 11,438,760 193,440,004 16.911 12.62 12.60 12.62 12.54 12.81 15,251,002 12.684 0.12%
2017-11-16 0 16.80 16.80 16.82 16.76 16.98 8,501,273 143,336,059 16.861 12.60 12.60 12.62 12.57 12.74 11,334,527 12.646 -0.59%
2017-11-15 0 16.90 16.88 16.90 16.78 16.98 13,831,991 233,161,581 16.857 12.68 12.66 12.68 12.59 12.74 18,441,834 12.643 -0.94%
2017-11-14 0 17.06 17.06 17.08 16.96 17.40 13,233,170 226,127,012 17.088 12.80 12.80 12.81 12.72 13.05 17,643,442 12.816 -1.50%
2017-11-13 0 17.32 17.32 17.34 17.26 17.66 12,592,352 219,163,147 17.405 12.99 12.99 13.01 12.95 13.25 16,789,056 13.054 -1.48%
2017-11-10 0 17.58 17.58 17.60 17.36 17.78 14,822,963 260,218,464 17.555 13.19 13.19 13.20 13.02 13.34 19,763,072 13.167 -0.68%
2017-11-09 0 17.70 17.68 17.70 17.52 17.86 8,970,993 158,730,437 17.694 13.28 13.26 13.28 13.14 13.40 11,960,792 13.271 1.26%
2017-11-08 0 17.48 17.48 17.50 17.24 18.02 31,797,750 561,788,751 17.668 13.11 13.11 13.13 12.93 13.52 42,395,114 13.251 0.23%
2017-11-07 0 17.44 17.44 17.46 17.02 17.60 19,154,663 332,291,799 17.348 13.08 13.08 13.10 12.77 13.20 25,538,415 13.011 1.87%
2017-11-06 0 17.12 17.10 17.12 16.90 17.36 13,647,356 232,437,444 17.032 12.84 12.83 12.84 12.68 13.02 18,195,665 12.774 -1.61%
2017-11-03 0 17.40 17.38 17.40 17.30 17.66 10,119,294 176,272,208 17.419 13.05 13.04 13.05 12.98 13.25 13,491,792 13.065 -0.34%
2017-11-02 0 17.46 17.44 17.46 17.30 17.60 11,028,603 192,006,337 17.410 13.10 13.08 13.10 12.98 13.20 14,704,150 13.058 -0.23%
2017-11-01 0 17.50 17.48 17.50 17.32 17.62 8,902,298 155,985,752 17.522 13.13 13.11 13.13 12.99 13.22 11,869,203 13.142 1.04%
2017-10-31 0 17.32 17.30 17.32 17.20 17.46 9,957,500 172,390,250 17.313 12.99 12.98 12.99 12.90 13.10 13,276,076 12.985 -0.35%
2017-10-30 0 17.38 17.38 17.42 17.36 17.70 11,422,974 199,402,681 17.456 13.04 13.04 13.07 13.02 13.28 15,229,955 13.093 -1.14%
2017-10-27 0 17.58 17.58 17.60 17.44 17.80 12,066,071 212,097,790 17.578 13.19 13.19 13.20 13.08 13.35 16,087,379 13.184 0.34%
2017-10-26 0 17.52 17.52 17.54 17.42 17.74 11,642,000 204,246,195 17.544 13.14 13.14 13.16 13.07 13.31 15,521,976 13.159 -0.68%
2017-10-25 0 17.64 17.64 17.66 17.50 17.78 14,815,723 260,422,667 17.578 13.23 13.23 13.25 13.13 13.34 19,753,419 13.184 0.34%
2017-10-24 0 17.58 17.58 17.60 17.56 17.92 12,249,382 216,500,869 17.674 13.19 13.19 13.20 13.17 13.44 16,331,783 13.256 -2.01%
2017-10-23 0 17.94 17.92 17.94 17.80 18.12 11,234,605 201,232,808 17.912 13.46 13.44 13.46 13.35 13.59 14,978,807 13.435 -0.77%
2017-10-20 0 18.08 18.06 18.08 17.80 18.16 11,868,365 213,491,242 17.988 13.56 13.55 13.56 13.35 13.62 15,823,783 13.492 2.15%
2017-10-19 0 17.70 17.68 17.70 17.66 18.24 18,162,063 325,727,319 17.935 13.28 13.26 13.28 13.25 13.68 24,215,007 13.451 -2.43%
2017-10-18 0 18.14 18.14 18.16 18.00 18.28 10,840,839 196,437,531 18.120 13.61 13.61 13.62 13.50 13.71 14,453,809 13.591 0.11%
2017-10-17 0 18.12 18.12 18.14 17.94 18.34 13,652,178 248,230,527 18.183 13.59 13.59 13.61 13.46 13.76 18,202,094 13.637 0.55%
2017-10-16 0 18.02 18.02 18.04 18.02 18.48 23,093,118 421,378,738 18.247 13.52 13.52 13.53 13.52 13.86 30,789,455 13.686 0.33%
2017-10-13 0 17.96 17.94 17.96 17.64 18.06 14,534,978 259,874,997 17.879 13.47 13.46 13.47 13.23 13.55 19,379,109 13.410 1.58%
2017-10-12 0 17.68 17.68 17.70 17.52 17.88 10,899,500 192,856,119 17.694 13.26 13.26 13.28 13.14 13.41 14,532,020 13.271 0.57%
2017-10-11 0 17.58 17.56 17.58 17.50 17.94 12,745,383 224,958,655 17.650 13.19 13.17 13.19 13.13 13.46 16,993,088 13.238 -1.12%
2017-10-10 0 17.78 17.76 17.78 17.62 17.86 11,793,917 209,014,959 17.722 13.34 13.32 13.34 13.22 13.40 15,724,523 13.292 -0.67%
2017-10-09 0 17.90 17.88 17.90 17.72 18.20 9,015,590 161,507,425 17.914 13.43 13.41 13.43 13.29 13.65 12,020,252 13.436 -0.33%
2017-10-06 0 17.96 17.96 17.98 17.80 18.18 15,698,896 281,485,114 17.930 13.47 13.47 13.49 13.35 13.64 20,930,930 13.448 0.11%
2017-10-04 0 17.94 17.92 17.94 17.76 18.18 17,780,342 319,580,397 17.974 13.46 13.44 13.46 13.32 13.64 23,706,068 13.481 0.90%
2017-10-03 0 17.78 17.78 17.80 17.16 18.00 24,357,403 431,235,994 17.705 13.34 13.34 13.35 12.87 13.50 32,475,093 13.279 3.49%
2017-09-29 0 17.18 17.18 17.20 17.02 17.28 9,204,012 158,345,039 17.204 12.89 12.89 12.90 12.77 12.96 12,271,470 12.904 0.47%
2017-09-28 0 17.10 17.10 17.12 17.00 17.40 10,967,791 187,542,370 17.099 12.83 12.83 12.84 12.75 13.05 14,623,071 12.825 -0.93%
2017-09-27 0 17.26 17.26 17.28 17.14 17.40 14,017,765 242,481,261 17.298 12.95 12.95 12.96 12.86 13.05 18,689,522 12.974 0.35%
2017-09-26 0 17.20 17.20 17.22 17.12 17.46 12,358,077 212,992,638 17.235 12.90 12.90 12.92 12.84 13.10 16,476,703 12.927 -0.58%
2017-09-25 0 17.30 17.30 17.32 17.20 18.18 28,588,866 498,490,584 17.437 12.98 12.98 12.99 12.90 13.64 38,116,793 13.078 -4.31%
2017-09-22 0 18.08 18.08 18.10 17.90 18.50 15,767,119 284,748,942 18.060 13.56 13.56 13.58 13.43 13.88 21,021,890 13.545 -1.95%
2017-09-21 0 18.44 18.44 18.46 17.86 18.74 40,916,129 754,740,312 18.446 13.83 13.83 13.85 13.40 14.06 54,552,412 13.835 2.67%
2017-09-20 0 17.96 17.96 17.98 17.70 18.24 16,155,239 290,636,971 17.990 13.47 13.47 13.49 13.28 13.68 21,539,361 13.493 0.90%
2017-09-19 0 17.80 17.80 17.82 17.80 18.50 25,680,474 464,565,838 18.090 13.35 13.35 13.37 13.35 13.88 34,239,109 13.568 -2.73%
2017-09-18 0 18.30 18.28 18.30 17.10 18.42 65,316,891 1,170,296,650 17.917 13.73 13.71 13.73 12.83 13.82 87,085,315 13.439 8.54%
2017-09-15 0 16.86 16.84 16.86 16.62 17.10 19,542,770 328,353,248 16.802 12.65 12.63 12.65 12.47 12.83 26,055,868 12.602 -1.40%
2017-09-14 0 17.10 17.10 17.12 17.00 17.34 9,683,178 166,062,150 17.150 12.83 12.83 12.84 12.75 13.01 12,910,330 12.863 -1.38%
2017-09-13 0 17.34 17.32 17.34 17.22 17.44 11,418,746 198,180,561 17.356 13.01 12.99 13.01 12.92 13.08 15,224,318 13.017 0.00%
2017-09-12 0 17.34 17.34 17.36 17.22 17.48 12,765,586 221,584,299 17.358 13.01 13.01 13.02 12.92 13.11 17,020,024 13.019 0.12%
2017-09-11 0 17.32 17.30 17.32 17.20 17.50 11,442,621 198,589,257 17.355 12.99 12.98 12.99 12.90 13.13 15,256,149 13.017 0.58%
2017-09-08 0 17.22 17.18 17.22 17.00 17.30 9,841,526 169,083,663 17.181 12.92 12.89 12.92 12.75 12.98 13,121,451 12.886 0.47%
2017-09-07 0 17.14 17.14 17.16 17.06 17.46 21,852,257 376,723,974 17.240 12.86 12.86 12.87 12.80 13.10 29,135,047 12.930 0.12%
2017-09-06 0 17.12 17.10 17.12 16.82 17.18 16,541,707 280,533,792 16.959 12.84 12.83 12.84 12.62 12.89 22,054,628 12.720 0.35%
2017-09-05 0 17.06 17.06 17.08 16.92 17.20 9,479,224 161,765,994 17.065 12.80 12.80 12.81 12.69 12.90 12,638,403 12.800 -0.35%
2017-09-04 0 17.12 17.10 17.12 17.00 17.30 10,355,151 177,712,375 17.162 12.84 12.83 12.84 12.75 12.98 13,806,254 12.872 -0.35%
2017-09-01 0 17.18 17.16 17.18 17.08 17.48 16,864,880 291,374,902 17.277 12.89 12.87 12.89 12.81 13.11 22,485,507 12.958 -1.04%
2017-08-31 0 17.36 17.34 17.36 17.12 17.40 21,855,436 377,633,228 17.279 13.02 13.01 13.02 12.84 13.05 29,139,285 12.960 0.81%
2017-08-30 0 17.22 17.22 17.24 17.14 17.56 22,953,889 397,553,532 17.320 12.92 12.92 12.93 12.86 13.17 30,603,824 12.990 1.06%
2017-08-29 0 17.04 17.04 17.06 16.88 17.38 42,772,966 734,938,530 17.182 12.78 12.78 12.80 12.66 13.04 57,028,085 12.887 -0.70%
2017-08-28 0 17.16 17.14 17.16 16.34 17.34 87,547,589 1,491,600,164 17.038 12.87 12.86 12.87 12.26 13.01 116,724,927 12.779 5.15%
2017-08-25 0 16.32 16.30 16.32 15.92 16.42 29,321,224 477,306,305 16.279 12.24 12.23 12.24 11.94 12.32 39,093,227 12.209 2.38%
2017-08-24 0 15.94 15.94 15.96 15.94 16.22 10,607,878 169,634,832 15.991 11.96 11.96 11.97 11.96 12.17 14,143,208 11.994 0.00%
2017-08-22 0 15.94 15.94 15.96 15.76 16.06 13,186,420 210,553,510 15.968 11.96 11.96 11.97 11.82 12.05 17,581,111 11.976 1.01%
2017-08-21 0 15.78 15.76 15.78 15.72 15.84 10,280,500 162,187,076 15.776 11.84 11.82 11.84 11.79 11.88 13,706,724 11.833 0.13%
2017-08-18 0 15.76 15.76 15.78 15.72 15.88 13,581,965 214,175,850 15.769 11.82 11.82 11.84 11.79 11.91 18,108,481 11.827 -1.25%
2017-08-17 0 15.96 15.94 15.96 15.86 16.06 9,479,028 150,878,660 15.917 11.97 11.96 11.97 11.90 12.05 12,638,142 11.938 0.25%
2017-08-16 0 15.92 15.92 15.94 15.90 15.98 8,818,971 140,480,094 15.929 11.94 11.94 11.96 11.93 11.99 11,758,105 11.948 0.13%
2017-08-15 0 15.90 15.90 15.92 15.90 16.14 14,048,000 224,358,066 15.971 11.93 11.93 11.94 11.93 12.11 18,729,834 11.979 -0.63%
2017-08-14 0 16.00 16.00 16.02 15.94 16.10 9,782,416 156,700,037 16.019 12.00 12.00 12.02 11.96 12.08 13,042,641 12.014 0.38%
2017-08-11 0 15.94 15.94 15.96 15.92 16.24 20,871,544 334,051,528 16.005 11.96 11.96 11.97 11.94 12.18 27,827,488 12.004 -2.69%
2017-08-10 0 16.38 16.38 16.40 16.24 16.74 16,999,192 278,196,229 16.365 12.29 12.29 12.30 12.18 12.56 22,664,581 12.274 -1.44%
2017-08-09 0 16.62 16.62 16.68 16.54 17.00 11,640,384 194,381,419 16.699 12.47 12.47 12.51 12.41 12.75 15,519,822 12.525 -2.24%
2017-08-08 0 17.00 16.98 17.00 16.68 17.02 18,513,741 312,835,645 16.898 12.75 12.74 12.75 12.51 12.77 24,683,890 12.674 1.07%
2017-08-07 0 16.82 16.82 16.84 16.58 16.90 13,505,180 226,398,412 16.764 12.62 12.62 12.63 12.44 12.68 18,006,106 12.573 1.45%
2017-08-04 0 16.58 16.58 16.60 16.36 16.86 21,947,102 365,894,360 16.672 12.44 12.44 12.45 12.27 12.65 29,261,501 12.504 0.00%
2017-08-03 0 16.58 16.56 16.58 16.52 16.88 20,065,263 334,750,748 16.683 12.44 12.42 12.44 12.39 12.66 26,752,494 12.513 -0.72%
2017-08-02 0 16.70 16.70 16.72 16.18 17.00 62,716,792 1,045,839,656 16.676 12.53 12.53 12.54 12.14 12.75 83,618,670 12.507 3.60%
2017-08-01 0 16.12 16.12 16.14 15.88 16.22 16,769,796 270,579,355 16.135 12.09 12.09 12.11 11.91 12.17 22,358,734 12.102 1.64%
2017-07-31 0 15.86 15.86 15.88 15.82 16.04 11,648,144 185,120,655 15.893 11.90 11.90 11.91 11.87 12.03 15,530,168 11.920 -0.13%
2017-07-28 0 15.88 15.88 15.90 15.86 15.98 11,778,726 187,269,523 15.899 11.91 11.91 11.93 11.90 11.99 15,704,269 11.925 -0.87%
2017-07-27 0 16.02 16.00 16.02 15.98 16.16 8,057,761 129,202,578 16.035 12.02 12.00 12.02 11.99 12.12 10,743,203 12.026 -0.25%
2017-07-26 0 16.06 16.04 16.06 15.98 16.24 9,098,365 146,136,412 16.062 12.05 12.03 12.05 11.99 12.18 12,130,614 12.047 -0.99%
2017-07-25 0 16.22 16.20 16.22 16.10 16.30 7,143,469 115,631,990 16.187 12.17 12.15 12.17 12.08 12.23 9,524,202 12.141 -0.25%
2017-07-24 0 16.26 16.24 16.26 16.08 16.32 11,797,500 191,589,005 16.240 12.20 12.18 12.20 12.06 12.24 15,729,300 12.180 0.49%
2017-07-21 0 16.18 16.16 16.18 16.10 16.36 9,234,289 149,337,693 16.172 12.14 12.12 12.14 12.08 12.27 12,311,838 12.130 -0.25%
2017-07-20 0 16.22 16.22 16.24 16.22 16.54 16,932,714 277,098,338 16.365 12.17 12.17 12.18 12.17 12.41 22,575,948 12.274 -0.25%
2017-07-19 0 16.26 16.24 16.26 15.88 16.32 24,469,809 395,686,678 16.170 12.20 12.18 12.20 11.91 12.24 32,624,961 12.128 2.01%
2017-07-18 0 15.94 15.92 15.94 15.70 16.10 18,759,421 297,835,079 15.877 11.96 11.94 11.96 11.78 12.08 25,011,449 11.908 -1.48%
2017-07-17 0 16.18 16.18 16.20 16.00 16.48 21,383,150 345,362,413 16.151 12.14 12.14 12.15 12.00 12.36 28,509,599 12.114 -1.10%
2017-07-14 0 16.36 16.34 16.36 16.28 16.50 7,840,728 128,289,154 16.362 12.27 12.26 12.27 12.21 12.38 10,453,839 12.272 -0.49%
2017-07-13 0 16.44 16.42 16.44 16.32 16.54 20,396,522 335,707,334 16.459 12.33 12.32 12.33 12.24 12.41 27,194,153 12.345 1.36%
2017-07-12 0 16.22 16.22 16.24 16.08 16.50 27,477,524 449,059,820 16.343 12.17 12.17 12.18 12.06 12.38 36,635,069 12.258 0.87%
2017-07-11 0 16.08 16.08 16.10 15.84 16.24 15,465,981 249,036,026 16.102 12.06 12.06 12.08 11.88 12.18 20,620,391 12.077 2.03%
2017-07-10 0 15.76 15.76 15.78 15.72 16.00 7,949,419 125,656,855 15.807 11.82 11.82 11.84 11.79 12.00 10,598,754 11.856 -0.25%
2017-07-07 0 15.80 15.80 15.82 15.74 15.94 8,666,520 137,069,066 15.816 11.85 11.85 11.87 11.81 11.96 11,554,846 11.862 -1.00%
2017-07-06 0 15.96 15.96 15.98 15.88 16.10 7,224,312 115,138,593 15.938 11.97 11.97 11.99 11.91 12.08 9,631,988 11.954 -0.37%
2017-07-05 0 16.02 16.02 16.04 15.88 16.14 5,984,854 95,846,412 16.015 12.02 12.02 12.03 11.91 12.11 7,979,450 12.012 0.25%
2017-07-04 0 15.98 15.98 16.00 15.90 16.32 9,254,103 148,228,070 16.018 11.99 11.99 12.00 11.93 12.24 12,338,255 12.014 -1.48%
2017-07-03 0 16.22 16.22 16.24 16.12 16.30 8,432,407 136,680,916 16.209 12.17 12.17 12.18 12.09 12.23 11,242,709 12.157 0.50%
2017-06-30 0 16.14 16.12 16.14 15.98 16.20 7,825,520 126,142,957 16.119 12.11 12.09 12.11 11.99 12.15 10,433,563 12.090 -0.25%
2017-06-29 0 16.18 16.16 16.18 16.00 16.24 7,047,608 113,913,877 16.164 12.14 12.12 12.14 12.00 12.18 9,396,393 12.123 0.50%
2017-06-28 0 16.10 16.10 16.12 15.96 16.18 7,292,654 117,355,822 16.092 12.08 12.08 12.09 11.97 12.14 9,723,106 12.070 -0.12%
2017-06-27 0 16.12 16.10 16.12 16.06 16.36 6,070,914 98,318,649 16.195 12.09 12.08 12.09 12.05 12.27 8,094,192 12.147 -0.86%
2017-06-26 0 16.26 16.24 16.26 15.96 16.36 11,334,660 184,406,894 16.269 12.20 12.18 12.20 11.97 12.27 15,112,208 12.203 1.63%
2017-06-23 0 16.00 16.00 16.02 15.96 16.18 6,917,152 110,960,762 16.041 12.00 12.00 12.02 11.97 12.14 9,222,459 12.032 -0.12%
2017-06-22 0 16.02 16.02 16.04 15.90 16.28 16,233,992 261,663,008 16.118 12.02 12.02 12.03 11.93 12.21 21,644,360 12.089 1.28%
2017-06-21 0 16.22 16.22 16.24 16.02 16.52 25,924,935 422,933,905 16.314 11.86 11.86 11.88 11.72 12.08 35,442,930 11.933 0.87%
2017-06-20 0 16.08 16.08 16.10 16.02 16.24 8,720,000 140,642,384 16.129 11.76 11.76 11.78 11.72 11.88 11,921,432 11.797 0.25%
2017-06-19 0 16.04 16.04 16.06 15.88 16.16 12,634,000 203,065,040 16.073 11.73 11.73 11.75 11.62 11.82 17,272,405 11.757 1.01%
2017-06-16 0 15.88 15.86 15.88 15.80 15.94 7,319,725 116,041,067 15.853 11.62 11.60 11.62 11.56 11.66 10,007,065 11.596 0.25%
2017-06-15 0 15.84 15.82 15.84 15.74 15.98 10,324,500 163,688,479 15.854 11.59 11.57 11.59 11.51 11.69 14,115,003 11.597 -1.37%
2017-06-14 0 16.06 16.04 16.06 15.92 16.10 8,989,852 143,979,098 16.016 11.75 11.73 11.75 11.64 11.78 12,290,357 11.715 0.12%
2017-06-13 0 16.04 16.02 16.04 15.80 16.08 5,450,577 87,090,362 15.978 11.73 11.72 11.73 11.56 11.76 7,451,684 11.687 0.25%
2017-06-12 0 16.00 15.98 16.00 15.82 16.26 11,889,674 189,975,403 15.978 11.70 11.69 11.70 11.57 11.89 16,254,810 11.687 -1.72%
2017-06-09 0 16.28 16.28 16.30 16.18 16.58 6,870,159 111,903,529 16.288 11.91 11.91 11.92 11.83 12.13 9,392,447 11.914 -1.21%
2017-06-08 0 16.48 16.44 16.48 16.30 16.52 9,001,247 148,181,122 16.462 12.05 12.03 12.05 11.92 12.08 12,305,935 12.041 0.61%
2017-06-07 0 16.38 16.38 16.40 16.12 16.50 13,037,765 213,606,657 16.384 11.98 11.98 12.00 11.79 12.07 17,824,407 11.984 1.11%
2017-06-06 0 16.20 16.16 16.20 16.04 16.20 5,202,382 83,944,283 16.136 11.85 11.82 11.85 11.73 11.85 7,112,367 11.803 0.12%
2017-06-05 0 16.18 16.16 16.18 16.06 16.28 4,514,865 72,855,960 16.137 11.83 11.82 11.83 11.75 11.91 6,172,438 11.803 -0.49%
2017-06-02 0 16.26 16.22 16.26 16.14 16.32 8,857,712 143,708,012 16.224 11.89 11.86 11.89 11.81 11.94 12,109,703 11.867 0.37%
2017-06-01 0 16.20 16.18 16.20 16.12 16.44 7,858,480 127,289,727 16.198 11.85 11.83 11.85 11.79 12.03 10,743,616 11.848 -0.86%
2017-05-31 0 16.34 16.32 16.34 16.20 16.44 12,746,453 208,103,293 16.326 11.95 11.94 11.95 11.85 12.03 17,426,144 11.942 -0.24%
2017-05-29 0 16.38 16.36 16.38 16.24 16.50 10,530,986 172,512,630 16.381 11.98 11.97 11.98 11.88 12.07 14,397,297 11.982 0.61%
2017-05-26 0 16.28 16.28 16.30 16.18 16.60 16,109,039 263,984,726 16.387 11.91 11.91 11.92 11.83 12.14 22,023,258 11.987 0.49%
2017-05-25 0 16.20 16.20 16.22 15.78 16.32 17,501,405 282,897,859 16.164 11.85 11.85 11.86 11.54 11.94 23,926,813 11.823 2.66%
2017-05-24 0 15.78 15.76 15.78 15.50 15.78 7,442,065 116,617,256 15.670 11.54 11.53 11.54 11.34 11.54 10,174,320 11.462 0.25%
2017-05-23 0 15.74 15.74 15.78 15.74 15.96 4,628,268 73,238,595 15.824 11.51 11.51 11.54 11.51 11.67 6,327,475 11.575 -0.25%
2017-05-22 0 15.78 15.78 15.82 15.72 15.96 7,031,216 111,416,270 15.846 11.54 11.54 11.57 11.50 11.67 9,612,633 11.591 -0.63%
2017-05-19 0 15.88 15.88 15.90 15.78 15.96 3,149,026 49,903,636 15.847 11.62 11.62 11.63 11.54 11.67 4,305,149 11.592 0.00%
2017-05-18 0 15.88 15.86 15.88 15.80 16.00 5,010,500 79,517,810 15.870 11.62 11.60 11.62 11.56 11.70 6,850,038 11.608 -0.87%
2017-05-17 0 16.02 16.00 16.02 15.94 16.16 4,838,200 77,467,472 16.012 11.72 11.70 11.72 11.66 11.82 6,614,481 11.712 -0.50%
2017-05-16 0 16.10 16.10 16.12 15.74 16.16 8,613,037 137,855,775 16.006 11.78 11.78 11.79 11.51 11.82 11,775,199 11.707 0.50%
2017-05-15 0 16.02 16.00 16.02 15.72 16.12 17,605,292 281,727,772 16.002 11.72 11.70 11.72 11.50 11.79 24,068,841 11.705 2.43%
2017-05-12 0 15.64 15.62 15.64 15.54 15.72 9,569,528 149,527,736 15.625 11.44 11.43 11.44 11.37 11.50 13,082,853 11.429 -0.26%
2017-05-11 0 15.68 15.66 15.68 15.56 15.86 9,736,154 152,761,848 15.690 11.47 11.45 11.47 11.38 11.60 13,310,653 11.477 0.64%
2017-05-10 0 15.58 15.56 15.58 15.46 15.96 18,019,780 282,449,671 15.674 11.40 11.38 11.40 11.31 11.67 24,635,503 11.465 -0.64%
2017-05-09 0 15.68 15.68 15.70 15.50 15.78 9,803,034 153,152,315 15.623 11.47 11.47 11.48 11.34 11.54 13,402,088 11.427 0.13%
2017-05-08 0 15.66 15.64 15.66 15.54 15.76 7,335,160 114,648,301 15.630 11.45 11.44 11.45 11.37 11.53 10,028,166 11.433 -0.25%
2017-05-05 0 15.70 15.68 15.70 15.52 15.96 15,641,632 245,435,019 15.691 11.48 11.47 11.48 11.35 11.67 21,384,249 11.477 -1.88%
2017-05-04 0 16.00 15.98 16.00 15.94 16.08 10,596,303 169,594,794 16.005 11.70 11.69 11.70 11.66 11.76 14,486,595 11.707 -0.99%
2017-05-02 0 16.16 16.16 16.18 16.02 16.46 9,826,989 159,077,890 16.188 11.82 11.82 11.83 11.72 12.04 13,434,837 11.841 -0.98%
2017-04-28 0 16.32 16.30 16.32 16.18 16.34 5,496,270 89,503,835 16.285 11.94 11.92 11.94 11.83 11.95 7,514,152 11.911 0.37%
2017-04-27 0 16.26 16.26 16.28 16.10 16.32 7,628,156 123,634,524 16.208 11.89 11.89 11.91 11.78 11.94 10,428,732 11.855 -0.12%
2017-04-26 0 16.28 16.28 16.30 16.22 16.46 7,921,000 129,438,020 16.341 11.91 11.91 11.92 11.86 12.04 10,829,090 11.953 0.37%
2017-04-25 0 16.22 16.20 16.22 15.98 16.26 10,188,324 164,548,241 16.151 11.86 11.85 11.86 11.69 11.89 13,928,832 11.813 1.37%
2017-04-24 0 16.00 15.98 16.00 15.86 16.08 6,053,295 96,748,762 15.983 11.70 11.69 11.70 11.60 11.76 8,275,682 11.691 0.76%
2017-04-21 0 15.88 15.88 15.90 15.82 16.02 6,065,723 96,433,905 15.898 11.62 11.62 11.63 11.57 11.72 8,292,673 11.629 -0.38%
2017-04-20 0 15.94 15.94 15.96 15.76 15.98 6,871,197 109,193,791 15.892 11.66 11.66 11.67 11.53 11.69 9,393,866 11.624 1.53%
2017-04-19 0 15.70 15.70 15.72 15.56 15.76 7,595,700 118,937,730 15.659 11.48 11.48 11.50 11.38 11.53 10,384,360 11.454 -0.38%
2017-04-18 0 15.76 15.74 15.76 15.68 16.06 9,946,021 157,403,179 15.826 11.53 11.51 11.53 11.47 11.75 13,597,570 11.576 -1.75%
2017-04-13 0 16.04 16.02 16.04 15.94 16.08 4,817,464 77,125,252 16.010 11.73 11.72 11.73 11.66 11.76 6,586,132 11.710 -0.37%
2017-04-12 0 16.10 16.08 16.10 15.80 16.10 7,612,916 121,739,839 15.991 11.78 11.76 11.78 11.56 11.78 10,407,897 11.697 0.50%
2017-04-11 0 16.02 16.02 16.04 15.82 16.16 12,946,097 207,186,028 16.004 11.72 11.72 11.73 11.57 11.82 17,699,084 11.706 -0.50%
2017-04-10 0 16.10 16.10 16.12 15.98 16.14 7,282,972 117,009,244 16.066 11.78 11.78 11.79 11.69 11.81 9,956,818 11.752 0.25%
2017-04-07 0 16.06 16.04 16.06 15.88 16.10 10,818,351 172,728,894 15.966 11.75 11.73 11.75 11.62 11.78 14,790,165 11.679 -0.50%
2017-04-06 0 16.14 16.10 16.14 16.00 16.20 7,857,500 126,325,755 16.077 11.81 11.78 11.81 11.70 11.85 10,742,277 11.760 -0.62%
2017-04-05 0 16.24 16.22 16.24 15.96 16.28 10,914,959 175,933,914 16.119 11.88 11.86 11.88 11.67 11.91 14,922,241 11.790 0.87%
2017-04-03 0 16.10 16.10 16.12 16.00 16.32 7,650,925 123,078,737 16.087 11.78 11.78 11.79 11.70 11.94 10,459,860 11.767 0.63%
2017-03-31 0 16.00 16.00 16.04 16.00 16.18 10,278,021 164,879,698 16.042 11.70 11.70 11.73 11.70 11.83 14,051,460 11.734 -1.23%
2017-03-30 0 16.20 16.16 16.20 16.06 16.50 17,565,462 283,914,118 16.163 11.85 11.82 11.85 11.75 12.07 24,014,388 11.823 -1.82%
2017-03-29 0 16.50 16.48 16.50 16.40 16.70 13,747,244 226,826,981 16.500 12.07 12.05 12.07 12.00 12.22 18,794,362 12.069 -0.60%
2017-03-28 0 16.60 16.58 16.60 16.54 16.74 6,939,000 115,326,790 16.620 12.14 12.13 12.14 12.10 12.24 9,486,562 12.157 0.24%
2017-03-27 0 16.56 16.54 16.56 16.48 16.72 8,762,182 145,153,843 16.566 12.11 12.10 12.11 12.05 12.23 11,979,101 12.117 -0.12%
2017-03-24 0 16.58 16.58 16.60 16.50 16.70 11,301,821 187,287,874 16.572 12.13 12.13 12.14 12.07 12.22 15,451,134 12.121 -0.48%
2017-03-23 0 16.66 16.64 16.66 16.62 16.80 8,532,190 142,251,741 16.672 12.19 12.17 12.19 12.16 12.29 11,664,670 12.195 -0.36%
2017-03-22 0 16.72 16.70 16.72 16.60 16.88 11,443,590 190,702,962 16.665 12.23 12.22 12.23 12.14 12.35 15,644,952 12.189 -1.65%
2017-03-21 0 17.00 16.98 17.00 16.92 17.10 7,035,003 119,599,686 17.001 12.43 12.42 12.43 12.38 12.51 9,617,811 12.435 0.00%
2017-03-20 0 17.00 16.96 17.00 16.78 17.04 6,128,000 103,927,314 16.959 12.43 12.41 12.43 12.27 12.46 8,377,814 12.405 0.24%
2017-03-17 0 16.96 16.96 16.98 16.92 17.14 12,780,727 217,838,924 17.044 12.41 12.41 12.42 12.38 12.54 17,473,001 12.467 -0.35%
2017-03-16 0 17.02 17.02 17.04 16.84 17.10 15,347,315 260,604,000 16.980 12.45 12.45 12.46 12.32 12.51 20,981,878 12.420 2.16%
2017-03-15 0 16.66 16.64 16.66 16.52 16.86 5,831,000 97,313,735 16.689 12.19 12.17 12.19 12.08 12.33 7,971,774 12.207 0.24%
2017-03-14 0 16.62 16.60 16.62 16.52 16.78 6,783,260 112,641,606 16.606 12.16 12.14 12.16 12.08 12.27 9,273,644 12.146 -0.36%
2017-03-13 0 16.68 16.68 16.70 16.44 16.80 6,344,230 105,644,170 16.652 12.20 12.20 12.22 12.03 12.29 8,673,430 12.180 1.09%
2017-03-10 0 16.50 16.48 16.50 16.46 16.60 4,065,158 67,090,275 16.504 12.07 12.05 12.07 12.04 12.14 5,557,627 12.072 -0.36%
2017-03-09 0 16.56 16.54 16.56 16.50 16.82 7,749,328 128,420,108 16.572 12.11 12.10 12.11 12.07 12.30 10,594,391 12.122 -1.31%
2017-03-08 0 16.78 16.78 16.82 16.58 16.88 7,074,042 118,533,027 16.756 12.27 12.27 12.30 12.13 12.35 9,671,182 12.256 -0.47%
2017-03-07 0 16.86 16.84 16.86 16.66 16.94 5,886,834 99,122,880 16.838 12.33 12.32 12.33 12.19 12.39 8,048,107 12.316 1.44%
2017-03-06 0 16.62 16.62 16.64 16.58 16.74 3,802,690 63,311,090 16.649 12.16 12.16 12.17 12.13 12.24 5,198,797 12.178 0.12%
2017-03-03 0 16.60 16.60 16.62 16.52 16.74 7,149,342 118,570,131 16.585 12.14 12.14 12.16 12.08 12.24 9,774,128 12.131 -0.72%
2017-03-02 0 16.72 16.72 16.74 16.64 17.08 10,019,729 168,940,006 16.861 12.23 12.23 12.24 12.17 12.49 13,698,339 12.333 0.00%
2017-03-01 0 16.72 16.72 16.74 16.56 16.84 6,257,465 104,594,888 16.715 12.23 12.23 12.24 12.11 12.32 8,554,810 12.226 0.72%
2017-02-28 0 16.60 16.60 16.62 16.60 16.86 10,518,512 175,334,393 16.669 12.14 12.14 12.16 12.14 12.33 14,380,244 12.193 -0.60%
2017-02-27 0 16.70 16.70 16.72 16.66 16.98 9,889,069 165,701,473 16.756 12.22 12.22 12.23 12.19 12.42 13,519,709 12.256 -0.60%
2017-02-24 0 16.80 16.80 16.82 16.80 17.10 7,740,655 130,585,007 16.870 12.29 12.29 12.30 12.29 12.51 10,582,534 12.340 -1.18%
2017-02-23 0 17.00 16.98 17.00 16.94 17.26 8,558,155 145,953,782 17.054 12.43 12.42 12.43 12.39 12.62 11,700,168 12.475 -0.47%
2017-02-22 0 17.08 17.08 17.10 16.96 17.22 15,780,044 269,171,569 17.058 12.49 12.49 12.51 12.41 12.60 21,573,477 12.477 0.23%
2017-02-21 0 17.04 17.04 17.06 16.92 17.48 12,475,528 214,149,481 17.166 12.46 12.46 12.48 12.38 12.79 17,055,752 12.556 -1.50%
2017-02-20 0 17.30 17.30 17.32 17.16 17.38 10,093,732 174,343,186 17.272 12.65 12.65 12.67 12.55 12.71 13,799,512 12.634 0.70%
2017-02-17 0 17.18 17.18 17.20 17.04 17.74 36,806,112 639,969,918 17.388 12.57 12.57 12.58 12.46 12.98 50,318,987 12.718 1.18%
2017-02-16 0 16.98 16.98 17.00 16.80 17.18 12,144,141 205,889,745 16.954 12.42 12.42 12.43 12.29 12.57 16,602,701 12.401 -0.59%
2017-02-15 0 17.08 17.06 17.08 16.84 17.18 15,770,724 268,855,024 17.048 12.49 12.48 12.49 12.32 12.57 21,560,736 12.470 1.07%
2017-02-14 0 16.90 16.88 16.90 16.76 17.04 13,654,350 230,371,932 16.872 12.36 12.35 12.36 12.26 12.46 18,667,363 12.341 -0.47%
2017-02-13 0 16.98 16.98 17.00 16.74 17.04 15,475,974 262,605,273 16.969 12.42 12.42 12.43 12.24 12.46 21,157,772 12.412 1.07%
2017-02-10 0 16.80 16.78 16.80 16.74 17.10 16,415,500 276,932,534 16.870 12.29 12.27 12.29 12.24 12.51 22,442,233 12.340 0.00%
2017-02-09 0 16.80 16.78 16.80 16.38 16.90 40,606,675 680,944,950 16.769 12.29 12.27 12.29 11.98 12.36 55,514,876 12.266 3.32%
2017-02-08 0 16.26 16.26 16.28 15.64 16.38 27,314,954 441,348,346 16.158 11.89 11.89 11.91 11.44 11.98 37,343,276 11.819 2.78%
2017-02-07 0 15.82 15.80 15.82 15.68 15.98 7,861,625 124,660,242 15.857 11.57 11.56 11.57 11.47 11.69 10,747,916 11.599 0.64%
2017-02-06 0 15.72 15.72 15.74 15.44 15.86 23,046,625 358,662,005 15.563 11.50 11.50 11.51 11.29 11.60 31,507,887 11.383 1.42%
2017-02-03 0 15.50 15.50 15.52 15.46 15.74 11,972,821 185,875,427 15.525 11.34 11.34 11.35 11.31 11.51 16,368,483 11.356 -0.51%
2017-02-02 0 15.58 15.58 15.60 15.56 15.90 10,996,514 171,859,651 15.629 11.40 11.40 11.41 11.38 11.63 15,033,738 11.432 -1.27%
2017-02-01 0 15.78 15.76 15.78 15.62 15.92 6,181,120 97,256,171 15.734 11.54 11.53 11.54 11.43 11.64 8,450,436 11.509 -0.75%
2017-01-27 0 15.90 15.90 15.94 15.88 16.04 2,593,508 41,347,408 15.943 11.63 11.63 11.66 11.62 11.73 3,545,680 11.661 0.13%
2017-01-26 0 15.88 15.88 15.90 15.72 16.00 8,491,619 135,045,136 15.903 11.62 11.62 11.63 11.50 11.70 11,609,204 11.633 1.02%
2017-01-25 0 15.72 15.72 15.76 15.72 15.88 6,751,100 106,476,276 15.772 11.50 11.50 11.53 11.50 11.62 9,229,677 11.536 -0.63%
2017-01-24 0 15.82 15.82 15.86 15.78 15.96 7,756,866 123,176,666 15.880 11.57 11.57 11.60 11.54 11.67 10,604,696 11.615 -0.25%
2017-01-23 0 15.86 15.86 15.88 15.72 16.04 3,165,713 50,338,130 15.901 11.60 11.60 11.62 11.50 11.73 4,327,962 11.631 -0.25%
2017-01-20 0 15.90 15.86 15.90 15.84 16.00 4,200,763 66,763,958 15.893 11.63 11.60 11.63 11.59 11.70 5,743,017 11.625 -0.63%
2017-01-19 0 16.00 16.00 16.02 15.96 16.10 3,124,922 50,034,323 16.011 11.70 11.70 11.72 11.67 11.78 4,272,196 11.712 -0.37%
2017-01-18 0 16.06 16.06 16.08 15.88 16.24 4,977,070 80,165,157 16.107 11.75 11.75 11.76 11.62 11.88 6,804,335 11.781 1.13%
2017-01-17 0 15.88 15.86 15.88 15.82 16.06 5,325,925 84,817,896 15.926 11.62 11.60 11.62 11.57 11.75 7,281,268 11.649 -0.87%
2017-01-16 0 16.02 16.00 16.02 15.86 16.16 8,528,500 136,231,230 15.974 11.72 11.70 11.72 11.60 11.82 11,659,625 11.684 -1.60%
2017-01-13 0 16.28 16.26 16.28 16.14 16.34 4,090,812 66,422,133 16.237 11.91 11.89 11.91 11.81 11.95 5,592,699 11.877 0.25%
2017-01-12 0 16.24 16.22 16.24 16.08 16.30 4,058,500 65,720,565 16.193 11.88 11.86 11.88 11.76 11.92 5,548,524 11.845 0.00%
2017-01-11 0 16.24 16.22 16.24 16.10 16.40 6,186,242 100,647,999 16.270 11.88 11.86 11.88 11.78 12.00 8,457,438 11.901 0.62%
2017-01-10 0 16.14 16.14 16.16 15.98 16.18 4,561,002 73,502,772 16.116 11.81 11.81 11.82 11.69 11.83 6,235,513 11.788 -0.12%
2017-01-09 0 16.16 16.12 16.16 15.98 16.18 3,363,450 54,152,223 16.100 11.82 11.79 11.82 11.69 11.83 4,598,296 11.777 0.37%
2017-01-06 0 16.10 16.04 16.10 15.98 16.20 5,239,945 84,342,235 16.096 11.78 11.73 11.78 11.69 11.85 7,163,721 11.774 -0.37%
2017-01-05 0 16.16 16.12 16.16 15.98 16.18 5,279,194 85,150,694 16.130 11.82 11.79 11.82 11.69 11.83 7,217,380 11.798 1.25%
2017-01-04 0 15.96 15.92 15.96 15.74 15.96 5,888,824 93,365,814 15.855 11.67 11.64 11.67 11.51 11.67 8,050,827 11.597 1.01%
2017-01-03 0 15.80 15.78 15.80 15.52 15.94 9,738,100 153,802,287 15.794 11.56 11.54 11.56 11.35 11.66 13,313,314 11.553 0.25%
2016-12-30 0 15.76 15.74 15.76 15.52 15.88 9,240,250 145,671,325 15.765 11.53 11.51 11.53 11.35 11.62 12,632,685 11.531 1.55%
2016-12-29 0 15.52 15.52 15.56 15.46 15.60 7,166,885 111,163,066 15.511 11.35 11.35 11.38 11.31 11.41 9,798,112 11.345 -0.64%
2016-12-28 0 15.62 15.62 15.66 15.48 15.74 6,775,848 105,854,276 15.622 11.43 11.43 11.45 11.32 11.51 9,263,511 11.427 0.77%
2016-12-23 0 15.50 15.50 15.52 15.36 15.90 7,341,030 113,564,058 15.470 11.34 11.34 11.35 11.24 11.63 10,036,192 11.315 -1.15%
2016-12-22 0 15.68 15.68 15.70 15.68 15.96 6,197,513 97,510,351 15.734 11.47 11.47 11.48 11.47 11.67 8,472,847 11.509 -1.13%
2016-12-21 0 15.86 15.86 15.88 15.84 16.02 8,496,280 135,211,411 15.914 11.60 11.60 11.62 11.59 11.72 11,615,576 11.641 0.38%
2016-12-20 0 15.80 15.80 15.82 15.68 16.38 21,168,450 336,980,945 15.919 11.56 11.56 11.57 11.47 11.98 28,940,165 11.644 -3.30%
2016-12-19 0 16.34 16.34 16.36 16.30 16.64 7,805,101 127,828,776 16.378 11.95 11.95 11.97 11.92 12.17 10,670,640 11.979 -1.80%
2016-12-16 0 16.64 16.60 16.64 16.30 16.64 10,337,002 170,910,460 16.534 12.17 12.14 12.17 11.92 12.17 14,132,095 12.094 1.46%
2016-12-15 0 16.40 16.38 16.40 16.28 16.60 17,780,000 291,017,595 16.368 12.00 11.98 12.00 11.91 12.14 24,307,691 11.972 -1.68%
2016-12-14 0 16.68 16.68 16.70 16.58 16.92 6,297,921 105,167,227 16.699 12.20 12.20 12.22 12.13 12.38 8,610,119 12.214 -0.60%
2016-12-13 0 16.78 16.78 16.80 16.52 16.84 10,993,962 183,419,786 16.684 12.27 12.27 12.29 12.08 12.32 15,030,249 12.203 0.00%
2016-12-12 0 16.78 16.78 16.80 16.58 17.18 11,575,598 194,233,930 16.780 12.27 12.27 12.29 12.13 12.57 15,825,425 12.274 -2.10%
2016-12-09 0 17.14 17.10 17.14 17.00 17.26 10,428,766 178,223,526 17.090 12.54 12.51 12.54 12.43 12.62 14,257,549 12.500 -0.58%
2016-12-08 0 17.24 17.22 17.24 17.20 17.38 11,079,884 191,178,352 17.255 12.61 12.60 12.61 12.58 12.71 15,147,716 12.621 0.35%
2016-12-07 0 17.18 17.18 17.20 17.08 17.26 5,408,982 92,787,081 17.154 12.57 12.57 12.58 12.49 12.62 7,394,818 12.548 0.47%
2016-12-06 0 17.10 17.08 17.10 17.04 17.30 8,591,311 146,817,050 17.089 12.51 12.49 12.51 12.46 12.65 11,745,497 12.500 -0.47%
2016-12-05 0 17.18 17.18 17.20 17.06 17.64 18,776,525 323,086,692 17.207 12.57 12.57 12.58 12.48 12.90 25,670,077 12.586 -2.28%
2016-12-02 0 17.58 17.58 17.64 17.58 18.04 14,030,133 248,437,531 17.707 12.86 12.86 12.90 12.86 13.20 19,181,110 12.952 -2.55%
2016-12-01 0 18.04 18.02 18.04 17.96 18.28 10,252,468 185,625,242 18.105 13.20 13.18 13.20 13.14 13.37 14,016,525 13.243 -0.66%
2016-11-30 0 18.16 18.16 18.22 18.16 18.46 17,896,305 327,449,316 18.297 13.28 13.28 13.33 13.28 13.50 24,466,695 13.383 -1.20%
2016-11-29 0 18.38 18.36 18.38 17.96 18.42 18,210,767 331,371,146 18.196 13.44 13.43 13.44 13.14 13.47 24,896,608 13.310 0.99%
2016-11-28 0 18.20 18.18 18.20 18.00 18.36 17,105,200 310,478,682 18.151 13.31 13.30 13.31 13.17 13.43 23,385,147 13.277 0.11%
2016-11-25 0 18.18 18.18 18.20 17.94 18.22 10,085,379 182,638,714 18.109 13.30 13.30 13.31 13.12 13.33 13,788,092 13.246 0.55%
2016-11-24 0 18.08 18.04 18.08 17.58 18.08 13,048,979 233,639,315 17.905 13.22 13.20 13.22 12.86 13.22 17,839,738 13.097 1.92%
2016-11-23 0 17.74 17.72 17.74 17.66 17.94 8,941,088 158,857,690 17.767 12.98 12.96 12.98 12.92 13.12 12,223,690 12.996 -0.89%
2016-11-22 0 17.90 17.88 17.90 17.54 17.92 13,340,650 237,234,872 17.783 13.09 13.08 13.09 12.83 13.11 18,238,492 13.007 2.29%
2016-11-21 0 17.50 17.50 17.52 17.30 17.66 7,529,400 132,013,659 17.533 12.80 12.80 12.82 12.65 12.92 10,293,719 12.825 0.34%
2016-11-18 0 17.44 17.42 17.44 17.36 17.62 6,343,508 110,774,017 17.463 12.76 12.74 12.76 12.70 12.89 8,672,443 12.773 -1.02%
2016-11-17 0 17.62 17.60 17.62 17.52 17.82 8,125,333 143,412,635 17.650 12.89 12.87 12.89 12.82 13.03 11,108,441 12.910 -0.23%
2016-11-16 0 17.66 17.66 17.68 17.62 17.96 9,201,822 163,208,030 17.737 12.92 12.92 12.93 12.89 13.14 12,580,149 12.973 -0.79%
2016-11-15 0 17.80 17.80 17.82 17.54 17.98 17,886,257 318,710,983 17.819 13.02 13.02 13.03 12.83 13.15 24,452,958 13.034 1.37%
2016-11-14 0 17.56 17.56 17.58 17.22 17.70 15,960,550 279,276,947 17.498 12.84 12.84 12.86 12.60 12.95 21,820,254 12.799 0.34%
2016-11-11 0 17.50 17.50 17.52 17.04 17.68 22,886,298 399,526,382 17.457 12.80 12.80 12.82 12.46 12.93 31,288,698 12.769 1.63%
2016-11-10 0 17.22 17.22 17.28 17.16 17.44 10,219,625 176,660,232 17.286 12.60 12.60 12.64 12.55 12.76 13,971,624 12.644 1.65%
2016-11-09 0 16.94 16.92 16.94 16.50 17.46 20,801,799 350,279,290 16.839 12.39 12.38 12.39 12.07 12.77 28,438,903 12.317 -2.31%
2016-11-08 0 17.34 17.32 17.34 17.08 17.38 7,251,800 125,267,394 17.274 12.68 12.67 12.68 12.49 12.71 9,914,202 12.635 0.93%
2016-11-07 0 17.18 17.18 17.22 16.88 17.32 6,075,971 104,241,253 17.156 12.57 12.57 12.60 12.35 12.67 8,306,683 12.549 1.18%
2016-11-04 0 16.98 16.98 17.02 16.82 17.16 4,587,252 77,973,695 16.998 12.42 12.42 12.45 12.30 12.55 6,271,401 12.433 0.00%
2016-11-03 0 16.98 16.96 16.98 16.80 17.28 8,075,363 137,341,602 17.008 12.42 12.41 12.42 12.29 12.64 11,040,125 12.440 0.24%
2016-11-02 0 16.94 16.94 16.96 16.82 17.12 10,947,808 185,289,377 16.925 12.39 12.39 12.41 12.30 12.52 14,967,150 12.380 -1.97%
2016-11-01 0 17.28 17.26 17.28 17.04 17.46 7,331,467 126,910,792 17.310 12.64 12.62 12.64 12.46 12.77 10,023,118 12.662 0.47%
2016-10-31 0 17.20 17.18 17.20 17.02 17.34 5,304,019 91,221,256 17.199 12.58 12.57 12.58 12.45 12.68 7,251,319 12.580 -0.12%
2016-10-28 0 17.22 17.22 17.28 17.08 17.46 9,586,314 165,849,534 17.301 12.60 12.60 12.64 12.49 12.77 13,105,802 12.655 0.12%
2016-10-27 0 17.20 17.18 17.20 17.02 17.40 5,967,800 102,168,347 17.120 12.58 12.57 12.58 12.45 12.73 8,158,798 12.522 -0.58%
2016-10-26 0 17.30 17.28 17.30 17.16 17.40 5,472,770 94,559,679 17.278 12.65 12.64 12.65 12.55 12.73 7,482,025 12.638 -0.69%
2016-10-25 0 17.42 17.42 17.44 17.32 17.64 7,532,500 131,248,365 17.424 12.74 12.74 12.76 12.67 12.90 10,297,957 12.745 -0.57%
2016-10-24 0 17.52 17.52 17.56 17.00 17.68 24,125,831 421,033,982 17.452 12.82 12.82 12.84 12.43 12.93 32,983,309 12.765 2.58%
2016-10-20 0 17.08 17.06 17.08 17.02 17.18 6,392,557 109,158,474 17.076 12.49 12.48 12.49 12.45 12.57 8,739,499 12.490 0.12%
2016-10-19 0 17.06 17.04 17.06 16.98 17.36 9,662,171 165,167,341 17.094 12.48 12.46 12.48 12.42 12.70 13,209,509 12.504 -1.27%
2016-10-18 0 17.28 17.26 17.28 16.90 17.34 17,839,195 305,878,412 17.146 12.64 12.62 12.64 12.36 12.68 24,388,618 12.542 2.25%
2016-10-17 0 16.90 16.88 16.90 16.80 16.94 3,596,223 60,637,831 16.862 12.36 12.35 12.36 12.29 12.39 4,916,528 12.333 -0.59%
2016-10-14 0 17.00 16.98 17.00 16.80 17.06 9,494,440 160,945,531 16.952 12.43 12.42 12.43 12.29 12.48 12,980,197 12.399 1.19%
2016-10-13 0 16.80 16.80 16.82 16.68 16.92 11,324,927 190,149,244 16.790 12.29 12.29 12.30 12.20 12.38 15,482,723 12.281 -0.59%
2016-10-12 0 16.90 16.86 16.90 16.72 16.96 10,960,098 184,494,447 16.833 12.36 12.33 12.36 12.23 12.41 14,983,952 12.313 -0.82%
2016-10-11 0 17.04 17.04 17.08 16.88 17.44 16,647,194 285,738,494 17.164 12.46 12.46 12.49 12.35 12.76 22,758,990 12.555 1.07%
2016-10-07 0 16.86 16.84 16.86 16.84 17.00 7,338,770 123,993,973 16.896 12.33 12.32 12.33 12.32 12.43 10,033,102 12.358 -0.71%
2016-10-06 0 16.98 16.98 17.00 16.76 17.04 13,249,122 224,452,205 16.941 12.42 12.42 12.43 12.26 12.46 18,113,361 12.392 0.59%
2016-10-05 0 16.88 16.88 16.90 16.58 17.00 5,284,848 89,197,334 16.878 12.35 12.35 12.36 12.13 12.43 7,225,110 12.345 0.72%
2016-10-04 0 16.76 16.74 16.76 16.54 16.80 4,211,439 70,328,418 16.699 12.26 12.24 12.26 12.10 12.29 5,757,613 12.215 0.72%
2016-10-03 0 16.64 16.62 16.64 16.52 16.76 3,651,947 60,719,450 16.627 12.17 12.16 12.17 12.08 12.26 4,992,711 12.162 1.09%
2016-09-30 0 16.46 16.46 16.48 16.46 16.78 9,425,260 156,361,801 16.590 12.04 12.04 12.05 12.04 12.27 12,885,619 12.135 -2.02%
2016-09-29 0 16.80 16.78 16.80 16.62 16.84 6,314,808 105,886,346 16.768 12.29 12.27 12.29 12.16 12.32 8,633,206 12.265 0.60%
2016-09-28 0 16.70 16.68 16.70 16.62 16.82 4,535,322 75,606,156 16.671 12.22 12.20 12.22 12.16 12.30 6,200,405 12.194 -0.60%
2016-09-27 0 16.80 16.78 16.80 16.60 16.88 7,677,189 128,758,384 16.772 12.29 12.27 12.29 12.14 12.35 10,495,767 12.268 0.48%
2016-09-26 0 16.72 16.70 16.72 16.64 17.04 12,592,549 211,258,602 16.777 12.23 12.22 12.23 12.17 12.46 17,215,736 12.271 -2.11%
2016-09-23 0 17.08 17.06 17.08 17.02 17.36 6,134,573 105,043,386 17.123 12.49 12.48 12.49 12.45 12.70 8,386,800 12.525 -1.04%
2016-09-22 0 17.26 17.22 17.26 17.02 17.66 14,201,950 246,647,834 17.367 12.62 12.60 12.62 12.45 12.92 19,416,007 12.703 1.05%
2016-09-21 0 17.08 17.06 17.08 16.84 17.14 9,089,304 154,719,822 17.022 12.49 12.48 12.49 12.32 12.54 12,426,321 12.451 1.18%
2016-09-20 0 16.88 16.86 16.88 16.82 17.06 8,483,811 143,521,092 16.917 12.35 12.33 12.35 12.30 12.48 11,598,529 12.374 -0.82%
2016-09-19 0 17.02 17.00 17.02 16.82 17.18 9,479,437 161,195,410 17.005 12.45 12.43 12.45 12.30 12.57 12,959,686 12.438 0.71%
2016-09-15 0 16.90 16.90 16.94 16.68 17.06 10,631,268 179,103,029 16.847 12.36 12.36 12.39 12.20 12.48 14,534,397 12.323 1.20%
2016-09-14 0 16.70 16.70 16.72 16.66 17.10 14,884,700 249,870,950 16.787 12.22 12.22 12.23 12.19 12.51 20,349,420 12.279 -1.18%
2016-09-13 0 16.90 16.90 16.92 16.86 17.60 19,225,802 327,839,438 17.052 12.36 12.36 12.38 12.33 12.87 26,284,300 12.473 -2.31%
2016-09-12 0 17.30 17.28 17.30 17.16 17.66 21,566,078 374,316,989 17.357 12.65 12.64 12.65 12.55 12.92 29,483,777 12.696 -4.42%
2016-09-09 0 18.10 18.08 18.10 17.68 18.68 32,769,524 598,713,184 18.270 13.24 13.22 13.24 12.93 13.66 44,800,419 13.364 2.38%
2016-09-08 0 17.68 17.68 17.70 17.62 17.84 9,144,219 161,894,965 17.705 12.93 12.93 12.95 12.89 13.05 12,501,397 12.950 -0.45%
2016-09-07 0 17.76 17.76 17.78 17.62 18.00 9,963,000 177,649,275 17.831 12.99 12.99 13.01 12.89 13.17 13,620,783 13.043 -0.67%
2016-09-06 0 17.88 17.86 17.88 17.68 17.98 7,988,529 142,462,104 17.833 13.08 13.06 13.08 12.93 13.15 10,921,411 13.044 0.79%
2016-09-05 0 17.74 17.74 17.76 17.70 18.16 9,203,628 164,768,554 17.903 12.98 12.98 12.99 12.95 13.28 12,582,618 13.095 0.11%
2016-09-02 0 17.72 17.70 17.72 17.22 17.74 13,779,399 242,792,786 17.620 12.96 12.95 12.96 12.60 12.98 18,838,322 12.888 2.43%
2016-09-01 0 17.30 17.30 17.32 17.14 17.34 5,226,743 90,259,367 17.269 12.65 12.65 12.67 12.54 12.68 7,145,672 12.631 -0.23%
2016-08-31 0 17.34 17.32 17.34 17.20 17.50 8,743,468 151,396,458 17.315 12.68 12.67 12.68 12.58 12.80 11,953,516 12.665 -0.80%
2016-08-30 0 17.48 17.48 17.50 17.32 17.66 10,009,550 175,333,407 17.517 12.79 12.79 12.80 12.67 12.92 13,684,423 12.813 1.27%
2016-08-29 0 17.26 17.14 17.26 16.96 17.30 7,883,322 135,013,443 17.127 12.62 12.54 12.62 12.41 12.65 10,777,579 12.527 -0.23%
2016-08-26 0 17.30 17.30 17.32 17.02 17.38 7,997,228 138,150,585 17.275 12.65 12.65 12.67 12.45 12.71 10,933,304 12.636 0.93%
2016-08-25 0 17.14 17.12 17.14 17.06 17.42 5,955,000 102,314,555 17.181 12.54 12.52 12.54 12.48 12.74 8,141,299 12.567 -0.92%
2016-08-24 0 17.30 17.30 17.34 17.14 17.50 6,589,000 113,720,185 17.259 12.65 12.65 12.68 12.54 12.80 9,008,064 12.624 -0.57%
2016-08-23 0 17.40 17.40 17.42 17.22 17.74 10,269,000 179,183,353 17.449 12.73 12.73 12.74 12.60 12.98 14,039,127 12.763 0.12%
2016-08-22 0 17.38 17.36 17.38 17.20 17.78 18,052,500 313,258,305 17.353 12.71 12.70 12.71 12.58 13.01 24,680,235 12.693 -1.14%
2016-08-19 0 17.58 17.58 17.60 17.44 18.16 15,354,835 270,514,010 17.618 12.86 12.86 12.87 12.76 13.28 20,992,159 12.886 -2.55%
2016-08-18 0 18.04 18.02 18.04 17.90 18.36 13,623,857 246,429,472 18.088 13.20 13.18 13.20 13.09 13.43 18,625,675 13.231 -0.44%
2016-08-17 0 18.12 18.10 18.12 18.02 18.88 27,686,525 504,289,398 18.214 13.25 13.24 13.25 13.18 13.81 37,851,265 13.323 -4.33%
2016-08-16 0 18.94 18.90 18.94 18.56 19.16 37,707,556 711,429,216 18.867 13.85 13.82 13.85 13.58 14.01 51,551,384 13.800 1.50%
2016-08-15 0 18.66 18.66 18.68 17.96 18.90 27,679,349 514,645,155 18.593 13.65 13.65 13.66 13.14 13.82 37,841,454 13.600 3.90%
2016-08-12 0 17.96 17.94 17.96 17.76 18.08 18,856,592 338,545,141 17.954 13.14 13.12 13.14 12.99 13.22 25,779,539 13.132 1.24%
2016-08-11 0 17.74 17.74 17.76 16.92 18.10 28,718,678 507,273,500 17.664 12.98 12.98 12.99 12.38 13.24 39,262,359 12.920 4.23%
2016-08-10 0 17.02 17.00 17.02 16.86 17.22 6,058,450 103,500,738 17.084 12.45 12.43 12.45 12.33 12.60 8,282,729 12.496 -0.35%
2016-08-09 0 17.08 17.06 17.08 16.92 17.14 4,254,600 72,531,774 17.048 12.49 12.48 12.49 12.38 12.54 5,816,620 12.470 0.47%
2016-08-08 0 17.00 16.98 17.00 16.70 17.06 10,240,000 173,179,213 16.912 12.43 12.42 12.43 12.22 12.48 13,999,480 12.370 2.29%
2016-08-05 0 16.62 16.62 16.64 16.60 16.88 8,061,847 134,633,552 16.700 12.16 12.16 12.17 12.14 12.35 11,021,647 12.215 0.61%
2016-08-04 0 16.52 16.50 16.52 16.42 16.70 4,419,130 72,934,903 16.504 12.08 12.07 12.08 12.01 12.22 6,041,555 12.072 0.73%
2016-08-03 0 16.40 16.40 16.44 16.38 16.58 7,560,098 124,494,293 16.467 12.00 12.00 12.03 11.98 12.13 10,335,687 12.045 -1.32%
2016-08-01 0 16.62 16.62 16.68 16.60 16.88 5,947,000 99,606,508 16.749 12.16 12.16 12.20 12.14 12.35 8,130,362 12.251 0.73%
2016-07-29 0 16.50 16.48 16.50 16.40 16.74 8,762,415 144,556,028 16.497 12.07 12.05 12.07 12.00 12.24 11,979,419 12.067 -1.55%
2016-07-28 0 16.76 16.70 16.76 16.60 16.88 5,397,000 90,090,381 16.693 12.26 12.22 12.26 12.14 12.35 7,378,437 12.210 0.00%
2016-07-27 0 16.76 16.74 16.76 16.66 17.14 11,441,318 192,273,558 16.805 12.26 12.24 12.26 12.19 12.54 15,641,846 12.292 -1.76%
2016-07-26 0 17.06 17.04 17.06 16.76 17.18 7,351,179 125,179,297 17.029 12.48 12.46 12.48 12.26 12.57 10,050,067 12.456 0.71%
2016-07-25 0 16.94 16.88 16.94 16.74 16.98 5,048,500 85,100,100 16.857 12.39 12.35 12.39 12.24 12.42 6,901,990 12.330 0.47%
2016-07-22 0 16.86 16.80 16.88 16.74 17.02 6,765,230 113,979,989 16.848 12.33 12.29 12.35 12.24 12.45 9,248,994 12.324 -1.17%
2016-07-21 0 17.06 17.04 17.06 17.00 17.20 5,308,308 90,802,663 17.106 12.48 12.46 12.48 12.43 12.58 7,257,183 12.512 0.24%
2016-07-20 0 17.02 17.00 17.04 17.00 17.12 5,960,887 101,600,581 17.045 12.45 12.43 12.46 12.43 12.52 8,149,347 12.467 -0.47%
2016-07-19 0 17.10 17.08 17.10 17.04 17.34 8,738,500 149,529,050 17.112 12.51 12.49 12.51 12.46 12.68 11,946,724 12.516 -1.38%
2016-07-18 0 17.34 17.34 17.38 17.12 17.46 6,590,187 113,910,348 17.285 12.68 12.68 12.71 12.52 12.77 9,009,687 12.643 0.00%
2016-07-15 0 17.34 17.32 17.34 17.28 17.52 7,782,450 135,508,286 17.412 12.68 12.67 12.68 12.64 12.82 10,639,673 12.736 -0.46%
2016-07-14 0 17.42 17.38 17.44 17.14 17.48 5,449,907 94,495,121 17.339 12.74 12.71 12.76 12.54 12.79 7,450,768 12.683 0.69%
2016-07-13 0 17.30 17.28 17.34 17.22 17.48 8,830,821 153,116,760 17.339 12.65 12.64 12.68 12.60 12.79 12,072,940 12.683 0.23%
2016-07-12 0 17.26 17.22 17.24 16.74 17.30 11,747,512 200,812,901 17.094 12.62 12.60 12.61 12.24 12.65 16,060,455 12.504 2.13%
2016-07-11 0 16.90 16.88 16.92 16.74 17.04 6,452,138 109,241,657 16.931 12.36 12.35 12.38 12.24 12.46 8,820,955 12.384 1.81%
2016-07-08 0 16.60 16.58 16.62 16.44 16.72 3,332,567 55,279,119 16.588 12.14 12.13 12.16 12.03 12.23 4,556,075 12.133 -0.84%
2016-07-07 0 16.74 16.72 16.74 16.56 16.86 4,293,179 71,709,899 16.703 12.24 12.23 12.24 12.11 12.33 5,869,363 12.218 1.09%
2016-07-06 0 16.56 16.54 16.60 16.44 16.70 6,548,500 108,323,603 16.542 12.11 12.10 12.14 12.03 12.22 8,952,695 12.100 -1.31%
2016-07-05 0 16.78 16.76 16.82 16.74 17.16 6,138,400 103,742,296 16.901 12.27 12.26 12.30 12.24 12.55 8,392,032 12.362 -2.21%
2016-07-04 0 17.16 17.14 17.18 16.76 17.28 10,161,696 173,730,789 17.097 12.55 12.54 12.57 12.26 12.64 13,892,428 12.505 0.94%
2016-06-30 0 17.00 17.00 17.04 16.62 17.10 15,117,000 255,705,234 16.915 12.43 12.43 12.46 12.16 12.51 20,667,006 12.373 3.59%
2016-06-29 0 17.00 17.00 17.04 16.76 17.14 14,426,100 244,888,526 16.975 12.00 12.00 12.03 11.83 12.10 20,430,149 11.987 2.16%
2016-06-28 0 16.64 16.62 16.64 16.24 16.70 10,802,826 178,119,812 16.488 11.75 11.74 11.75 11.47 11.79 15,298,892 11.643 -0.12%
2016-06-27 0 16.66 16.64 16.66 16.54 16.80 17,965,225 298,986,647 16.643 11.76 11.75 11.76 11.68 11.86 25,442,235 11.752 -1.07%
2016-06-24 0 16.84 16.82 16.86 16.00 17.40 18,255,696 302,289,712 16.559 11.89 11.88 11.91 11.30 12.29 25,853,598 11.692 -2.21%
2016-06-23 0 17.22 17.20 17.22 17.10 17.34 5,172,009 88,977,090 17.204 12.16 12.15 12.16 12.07 12.24 7,324,566 12.148 0.35%
2016-06-22 0 17.16 17.12 17.18 16.72 17.38 9,498,579 162,902,926 17.150 12.12 12.09 12.13 11.81 12.27 13,451,826 12.110 2.26%
2016-06-21 0 16.78 16.74 16.80 16.68 17.16 12,153,600 205,201,112 16.884 11.85 11.82 11.86 11.78 12.12 17,211,849 11.922 -0.12%
2016-06-20 0 16.80 16.78 16.80 16.56 16.82 5,469,600 91,523,900 16.733 11.86 11.85 11.86 11.69 11.88 7,746,012 11.816 1.33%
2016-06-17 0 16.58 16.54 16.62 16.36 16.64 8,161,081 134,588,754 16.492 11.71 11.68 11.74 11.55 11.75 11,557,670 11.645 1.59%
2016-06-16 0 16.32 16.30 16.32 16.14 16.46 6,657,258 108,285,385 16.266 11.52 11.51 11.52 11.40 11.62 9,427,965 11.486 -1.57%
2016-06-15 0 16.58 16.54 16.60 16.22 16.76 12,740,543 210,055,550 16.487 11.71 11.68 11.72 11.45 11.83 18,043,074 11.642 -0.72%
2016-06-14 0 16.70 16.66 16.68 16.52 16.84 10,958,857 182,803,599 16.681 11.79 11.76 11.78 11.67 11.89 15,519,862 11.779 -0.48%
2016-06-13 0 16.78 16.74 16.78 16.60 16.94 10,670,987 179,174,484 16.791 11.85 11.82 11.85 11.72 11.96 15,112,182 11.856 -2.21%
2016-06-10 0 17.16 17.14 17.16 17.10 17.44 9,758,650 168,051,037 17.221 12.12 12.10 12.12 12.07 12.31 13,820,137 12.160 -1.38%
2016-06-08 0 17.40 17.36 17.40 17.20 17.58 12,240,383 212,204,539 17.336 12.29 12.26 12.29 12.15 12.41 17,334,751 12.242 -1.25%
2016-06-07 0 17.62 17.60 17.62 17.34 17.64 9,989,342 175,008,320 17.520 12.44 12.43 12.44 12.24 12.46 14,146,841 12.371 1.50%
2016-06-06 0 17.36 17.36 17.38 16.94 17.38 6,587,103 113,412,223 17.217 12.26 12.26 12.27 11.96 12.27 9,328,612 12.157 0.00%
2016-06-03 0 17.36 17.34 17.36 16.96 17.50 17,745,500 307,657,174 17.337 12.26 12.24 12.26 11.98 12.36 25,131,062 12.242 3.21%
2016-06-02 0 16.82 16.80 16.82 16.72 16.90 4,948,100 83,144,944 16.803 11.88 11.86 11.88 11.81 11.93 7,007,467 11.865 0.36%
2016-06-01 0 16.76 16.74 16.76 16.72 17.16 9,426,400 159,549,801 16.926 11.83 11.82 11.83 11.81 12.12 13,349,606 11.952 -0.48%
2016-05-31 0 16.84 16.82 16.90 16.30 17.12 24,884,922 421,032,760 16.919 11.89 11.88 11.93 11.51 12.09 35,241,865 11.947 2.68%
2016-05-30 0 16.40 16.38 16.40 16.06 16.48 10,652,471 174,053,890 16.339 11.58 11.57 11.58 11.34 11.64 15,085,960 11.537 1.23%
2016-05-27 0 16.20 16.16 16.20 15.64 16.24 7,917,921 127,426,366 16.093 11.44 11.41 11.44 11.04 11.47 11,213,308 11.364 2.53%
2016-05-26 0 15.80 15.78 15.82 15.66 15.90 7,707,678 121,769,304 15.798 11.16 11.14 11.17 11.06 11.23 10,915,563 11.156 0.77%
2016-05-25 0 15.68 15.66 15.68 15.64 16.04 10,358,100 163,858,234 15.819 11.07 11.06 11.07 11.04 11.33 14,669,074 11.170 0.77%
2016-05-24 0 15.56 15.54 15.56 15.44 15.84 3,551,442 55,325,152 15.578 10.99 10.97 10.99 10.90 11.18 5,029,529 11.000 -1.02%
2016-05-23 0 15.72 15.68 15.72 15.42 16.00 3,457,500 54,583,510 15.787 11.10 11.07 11.10 10.89 11.30 4,896,489 11.147 0.51%
2016-05-20 0 15.64 15.64 15.66 15.38 15.80 4,452,312 69,815,392 15.681 11.04 11.04 11.06 10.86 11.16 6,305,335 11.072 1.03%
2016-05-19 0 15.48 15.44 15.52 15.32 15.66 4,774,000 73,955,470 15.491 10.93 10.90 10.96 10.82 11.06 6,760,908 10.939 -0.90%
2016-05-18 0 15.62 15.60 15.62 15.50 15.88 6,330,292 99,056,142 15.648 11.03 11.02 11.03 10.94 11.21 8,964,918 11.049 -2.38%
2016-05-17 0 16.00 15.98 16.02 15.66 16.16 12,439,000 198,331,109 15.944 11.30 11.28 11.31 11.06 11.41 17,616,031 11.259 1.39%
2016-05-16 0 15.78 15.76 15.78 15.14 15.92 9,316,720 146,121,580 15.684 11.14 11.13 11.14 10.69 11.24 13,194,278 11.075 3.41%
2016-05-13 0 15.26 15.24 15.30 15.24 15.72 6,716,889 103,261,081 15.373 10.78 10.76 10.80 10.76 11.10 9,512,415 10.855 -2.05%
2016-05-12 0 15.58 15.56 15.60 15.30 15.72 10,716,000 166,090,711 15.499 11.00 10.99 11.02 10.80 11.10 15,175,930 10.944 -0.51%
2016-05-11 0 15.66 15.64 15.66 15.64 15.90 6,225,687 97,996,304 15.741 11.06 11.04 11.06 11.04 11.23 8,816,777 11.115 -0.63%
2016-05-10 0 15.76 15.76 15.78 15.62 15.82 12,849,900 201,958,317 15.717 11.13 11.13 11.14 11.03 11.17 18,197,945 11.098 -0.63%
2016-05-09 0 15.86 15.84 15.88 15.66 16.30 11,696,063 185,200,398 15.834 11.20 11.18 11.21 11.06 11.51 16,563,888 11.181 -1.37%
2016-05-06 0 16.08 16.06 16.08 16.04 16.46 15,547,000 251,921,760 16.204 11.35 11.34 11.35 11.33 11.62 22,017,560 11.442 -3.13%
2016-05-05 0 16.60 16.60 16.64 16.50 16.78 9,397,520 156,339,628 16.636 11.72 11.72 11.75 11.65 11.85 13,308,707 11.747 -0.84%
2016-05-04 0 16.74 16.74 16.78 16.54 16.96 9,592,862 160,224,445 16.703 11.82 11.82 11.85 11.68 11.98 13,585,349 11.794 -0.83%
2016-05-03 0 16.88 16.84 16.86 16.68 17.24 13,579,550 230,863,256 17.001 11.92 11.89 11.91 11.78 12.17 19,231,270 12.005 -1.52%
2016-04-29 0 17.14 17.12 17.14 17.02 17.34 7,395,762 126,857,650 17.153 12.10 12.09 12.10 12.02 12.24 10,473,830 12.112 -1.27%
2016-04-28 0 17.36 17.32 17.36 17.14 17.82 11,952,922 207,974,357 17.400 12.26 12.23 12.26 12.10 12.58 16,927,650 12.286 -1.25%
2016-04-27 0 17.58 17.54 17.58 17.42 17.84 8,233,953 144,694,365 17.573 12.41 12.39 12.41 12.30 12.60 11,660,871 12.409 -1.12%
2016-04-26 0 17.78 17.76 17.86 17.32 17.88 9,377,551 164,950,217 17.590 12.55 12.54 12.61 12.23 12.63 13,280,427 12.421 0.34%
2016-04-25 0 17.72 17.70 17.74 17.62 17.96 7,738,679 137,175,935 17.726 12.51 12.50 12.53 12.44 12.68 10,959,467 12.517 -2.32%
2016-04-22 0 18.14 18.14 18.16 17.88 18.32 8,897,679 160,686,527 18.059 12.81 12.81 12.82 12.63 12.94 12,600,835 12.752 -1.31%
2016-04-21 0 18.38 18.34 18.38 18.20 18.56 8,894,928 163,763,932 18.411 12.98 12.95 12.98 12.85 13.11 12,596,939 13.000 0.22%
2016-04-20 0 18.34 18.28 18.34 18.04 18.90 21,412,953 393,498,980 18.377 12.95 12.91 12.95 12.74 13.35 30,324,885 12.976 -2.45%
2016-04-19 0 18.80 18.78 18.80 18.54 18.84 7,939,119 148,574,306 18.714 13.28 13.26 13.28 13.09 13.30 11,243,329 13.214 1.29%
2016-04-18 0 18.56 18.50 18.56 18.16 18.60 7,047,127 129,289,388 18.346 13.11 13.06 13.11 12.82 13.13 9,980,095 12.955 -0.96%
2016-04-15 0 18.74 18.68 18.76 18.60 19.04 6,657,272 124,845,151 18.753 13.23 13.19 13.25 13.13 13.44 9,427,985 13.242 -0.64%
2016-04-14 0 18.86 18.82 18.86 18.82 19.40 12,582,052 239,143,792 19.007 13.32 13.29 13.32 13.29 13.70 17,818,620 13.421 -0.42%
2016-04-13 0 18.94 18.90 18.94 18.60 18.98 24,142,057 454,865,381 18.841 13.37 13.35 13.37 13.13 13.40 34,189,824 13.304 3.16%
2016-04-12 0 18.36 18.32 18.40 18.10 18.48 11,285,213 206,946,728 18.338 12.96 12.94 12.99 12.78 13.05 15,982,045 12.949 0.33%
2016-04-11 0 18.30 18.28 18.30 17.80 18.56 20,855,996 379,625,462 18.202 12.92 12.91 12.92 12.57 13.11 29,536,126 12.853 3.86%
2016-04-08 0 17.62 17.62 17.64 17.34 17.64 7,956,079 139,074,045 17.480 12.44 12.44 12.46 12.24 12.46 11,267,347 12.343 -0.90%
2016-04-07 0 17.78 17.70 17.78 17.70 18.02 11,094,129 198,006,242 17.848 12.55 12.50 12.55 12.50 12.72 15,711,433 12.603 1.25%
2016-04-06 0 17.56 17.54 17.56 17.26 17.64 6,858,690 119,894,026 17.481 12.40 12.39 12.40 12.19 12.46 9,713,232 12.343 0.80%
2016-04-05 0 17.42 17.40 17.44 17.18 17.70 9,832,661 171,665,921 17.459 12.30 12.29 12.31 12.13 12.50 13,924,951 12.328 -2.35%
2016-04-01 0 17.84 17.80 17.82 17.66 18.40 14,885,877 266,491,763 17.902 12.60 12.57 12.58 12.47 12.99 21,081,282 12.641 -1.87%
2016-03-31 0 18.18 18.12 18.20 17.82 18.56 16,029,493 291,111,330 18.161 12.84 12.79 12.85 12.58 13.11 22,700,864 12.824 -0.66%
2016-03-30 0 18.30 18.28 18.32 17.72 18.40 17,072,639 310,665,761 18.197 12.92 12.91 12.94 12.51 12.99 24,178,160 12.849 4.69%
2016-03-29 0 17.48 17.48 17.50 17.26 17.74 14,901,050 260,092,697 17.455 12.34 12.34 12.36 12.19 12.53 21,102,770 12.325 -1.47%
2016-03-24 0 17.74 17.70 17.72 17.68 18.06 16,775,811 298,798,271 17.811 12.53 12.50 12.51 12.48 12.75 23,757,794 12.577 -1.88%
2016-03-23 0 18.08 18.08 18.10 17.94 18.56 15,480,414 280,403,382 18.113 12.77 12.77 12.78 12.67 13.11 21,923,262 12.790 -2.06%
2016-03-22 0 18.46 18.48 18.50 18.20 18.78 24,058,470 444,208,384 18.464 13.03 13.05 13.06 12.85 13.26 34,071,449 13.038 -0.22%
2016-03-21 0 18.50 18.48 18.50 17.28 18.88 51,121,076 940,374,607 18.395 13.06 13.05 13.06 12.20 13.33 72,397,335 12.989 7.93%
2016-03-18 0 17.14 17.10 17.12 16.46 17.16 21,165,695 359,418,114 16.981 12.10 12.07 12.09 11.62 12.12 29,974,720 11.991 4.51%
2016-03-17 0 16.40 16.34 16.40 16.02 16.48 10,999,232 179,242,343 16.296 11.58 11.54 11.58 11.31 11.64 15,577,041 11.507 3.27%
2016-03-16 0 15.88 15.86 15.90 15.68 16.26 7,823,032 124,114,543 15.865 11.21 11.20 11.23 11.07 11.48 11,078,927 11.203 -1.24%
2016-03-15 0 16.08 16.04 16.08 15.92 16.26 7,738,000 124,456,536 16.084 11.35 11.33 11.35 11.24 11.48 10,958,505 11.357 -0.37%
2016-03-14 0 16.14 16.10 16.14 16.02 16.54 13,433,238 218,735,988 16.283 11.40 11.37 11.40 11.31 11.68 19,024,064 11.498 0.50%
2016-03-11 0 16.06 16.02 16.06 15.56 16.12 12,991,235 206,578,045 15.901 11.34 11.31 11.34 10.99 11.38 18,398,103 11.228 2.03%
2016-03-10 0 15.74 15.72 15.74 15.58 16.06 7,205,560 113,776,564 15.790 11.11 11.10 11.11 11.00 11.34 10,204,467 11.150 -0.51%
2016-03-09 0 15.82 15.82 15.84 15.74 16.18 8,887,368 140,961,714 15.861 11.17 11.17 11.18 11.11 11.42 12,586,233 11.200 -2.59%
2016-03-08 0 16.24 16.20 16.22 15.76 16.42 13,751,566 220,444,820 16.031 11.47 11.44 11.45 11.13 11.59 19,474,878 11.319 -1.22%
2016-03-07 0 16.44 16.38 16.44 16.36 17.26 27,304,268 456,964,481 16.736 11.61 11.57 11.61 11.55 12.19 38,668,127 11.818 0.86%
2016-03-04 0 16.30 16.28 16.30 16.02 16.40 11,910,569 193,357,033 16.234 11.51 11.50 11.51 11.31 11.58 16,867,670 11.463 0.62%
2016-03-03 0 16.20 16.14 16.22 16.02 16.30 7,498,596 121,070,543 16.146 11.44 11.40 11.45 11.31 11.51 10,619,463 11.401 1.38%
2016-03-02 0 15.98 15.98 16.02 15.96 16.40 28,409,154 458,547,955 16.141 11.28 11.28 11.31 11.27 11.58 40,232,859 11.397 2.70%
2016-03-01 0 15.56 15.56 15.60 14.98 15.66 11,618,132 178,633,294 15.375 10.99 10.99 11.02 10.58 11.06 16,453,523 10.857 4.01%
2016-02-29 0 14.96 14.94 15.00 14.72 15.40 10,417,902 155,650,165 14.941 10.56 10.55 10.59 10.39 10.87 14,753,765 10.550 -1.97%
2016-02-26 0 15.26 15.26 15.32 15.08 15.50 5,677,982 86,406,203 15.218 10.78 10.78 10.82 10.65 10.94 8,041,121 10.746 2.14%
2016-02-25 0 14.94 14.92 14.94 14.82 15.60 13,162,295 198,055,595 15.047 10.55 10.54 10.55 10.46 11.02 18,640,357 10.625 -3.61%
2016-02-24 0 15.50 15.44 15.50 15.14 15.62 9,424,274 145,418,684 15.430 10.94 10.90 10.94 10.69 11.03 13,346,596 10.896 0.78%
2016-02-23 0 15.38 15.36 15.42 15.34 15.70 5,495,617 85,080,934 15.482 10.86 10.85 10.89 10.83 11.09 7,782,857 10.932 -0.90%
2016-02-22 0 15.52 15.56 15.58 15.30 15.62 8,630,990 133,930,759 15.517 10.96 10.99 11.00 10.80 11.03 12,223,152 10.957 2.24%
2016-02-19 0 15.18 15.18 15.22 15.14 15.46 4,639,448 70,804,822 15.262 10.72 10.72 10.75 10.69 10.92 6,570,356 10.776 -0.39%
2016-02-18 0 15.24 15.20 15.26 15.14 15.46 18,798,488 287,687,537 15.304 10.76 10.73 10.78 10.69 10.92 26,622,296 10.806 3.11%
2016-02-17 0 14.78 14.70 14.78 14.50 15.08 11,442,598 168,980,975 14.768 10.44 10.38 10.44 10.24 10.65 16,204,933 10.428 0.00%
2016-02-16 0 14.78 14.78 14.80 14.40 15.20 14,656,531 218,879,296 14.934 10.44 10.44 10.45 10.17 10.73 20,756,484 10.545 3.21%
2016-02-15 0 14.32 14.30 14.36 13.76 14.36 7,888,441 111,863,142 14.181 10.11 10.10 10.14 9.716 10.14 11,171,559 10.013 4.99%
2016-02-12 0 13.64 13.62 13.68 13.26 13.86 12,639,169 171,580,132 13.575 9.631 9.617 9.660 9.363 9.787 17,899,509 9.5857 -0.87%
2016-02-11 0 13.76 13.72 13.78 13.50 14.10 14,323,112 197,467,410 13.787 9.716 9.688 9.730 9.533 9.956 20,284,298 9.7350 -6.27%
2016-02-05 0 14.68 14.62 14.66 14.48 15.04 5,732,900 84,517,065 14.743 10.37 10.32 10.35 10.22 10.62 8,118,896 10.410 -0.14%
2016-02-04 0 14.70 14.70 14.72 14.46 14.80 6,941,530 102,035,529 14.699 10.38 10.38 10.39 10.21 10.45 9,830,550 10.379 2.23%
2016-02-03 0 14.38 14.40 14.42 14.16 14.58 13,063,358 186,416,312 14.270 10.15 10.17 10.18 9.999 10.30 18,500,243 10.076 -3.49%
2016-02-02 0 14.90 14.86 14.88 14.66 15.08 10,813,024 161,341,640 14.921 10.52 10.49 10.51 10.35 10.65 15,313,334 10.536 0.00%
2016-02-01 0 14.90 14.86 14.92 14.68 15.12 10,695,000 159,142,075 14.880 10.52 10.49 10.54 10.37 10.68 15,146,189 10.507 -0.13%
2016-01-29 0 14.92 14.90 14.96 14.08 14.94 16,798,326 247,770,980 14.750 10.54 10.52 10.56 9.942 10.55 23,789,680 10.415 5.52%
2016-01-28 0 14.14 14.14 14.16 13.84 14.28 8,752,376 123,447,751 14.105 9.985 9.985 9.999 9.773 10.08 12,395,058 9.9594 1.14%
2016-01-27 0 13.98 13.94 13.98 13.62 14.30 16,104,244 224,748,601 13.956 9.872 9.843 9.872 9.617 10.10 22,806,726 9.8545 0.58%
2016-01-26 0 13.90 13.88 13.90 13.62 14.30 13,833,775 192,165,477 13.891 9.815 9.801 9.815 9.617 10.10 19,591,302 9.8087 -4.14%
2016-01-25 0 14.50 14.46 14.48 14.26 14.66 9,317,738 134,715,601 14.458 10.24 10.21 10.22 10.07 10.35 13,195,720 10.209 0.69%
2016-01-22 0 14.40 14.38 14.40 14.00 14.50 19,328,908 276,031,980 14.281 10.17 10.15 10.17 9.886 10.24 27,373,474 10.084 4.65%
2016-01-21 0 13.76 13.74 13.76 13.64 14.82 21,318,382 299,887,876 14.067 9.716 9.702 9.716 9.631 10.46 30,190,954 9.9330 -4.97%
2016-01-20 0 14.48 14.50 14.52 14.10 14.90 15,805,835 229,099,386 14.495 10.22 10.24 10.25 9.956 10.52 22,384,121 10.235 -4.11%
2016-01-19 0 15.10 15.10 15.14 14.38 15.22 13,083,917 195,320,935 14.928 10.66 10.66 10.69 10.15 10.75 18,529,358 10.541 3.71%
2016-01-18 0 14.56 14.54 14.56 14.32 14.86 9,710,180 142,372,776 14.662 10.28 10.27 10.28 10.11 10.49 13,751,494 10.353 -0.68%
2016-01-15 0 14.66 14.64 14.66 14.42 15.22 12,691,075 186,539,813 14.699 10.35 10.34 10.35 10.18 10.75 17,973,018 10.379 -2.91%
2016-01-14 0 15.10 15.10 15.12 14.32 15.30 15,527,342 231,258,127 14.894 10.66 10.66 10.68 10.11 10.80 21,989,721 10.517 0.00%
2016-01-13 0 15.10 15.06 15.12 14.92 15.70 16,556,489 254,733,807 15.386 10.66 10.63 10.68 10.54 11.09 23,447,192 10.864 -0.26%
2016-01-12 0 15.14 15.12 15.14 15.00 15.60 11,452,769 174,524,279 15.239 10.69 10.68 10.69 10.59 11.02 16,219,337 10.760 0.26%
2016-01-11 0 15.10 15.06 15.10 14.94 15.38 22,797,517 344,108,653 15.094 10.66 10.63 10.66 10.55 10.86 32,285,695 10.658 -5.03%
2016-01-08 0 15.90 15.88 15.94 15.68 16.66 21,228,093 341,784,321 16.101 11.23 11.21 11.26 11.07 11.76 30,063,087 11.369 1.02%
2016-01-07 0 15.74 15.74 15.78 15.46 16.68 35,169,311 558,045,343 15.867 11.11 11.11 11.14 10.92 11.78 49,806,550 11.204 -7.08%
2016-01-06 0 16.94 16.94 16.96 16.76 17.18 8,814,983 149,635,572 16.975 11.96 11.96 11.98 11.83 12.13 12,483,722 11.986 -0.59%
2016-01-05 0 17.04 17.00 17.04 16.72 17.50 18,583,250 318,408,439 17.134 12.03 12.00 12.03 11.81 12.36 26,317,478 12.099 -1.05%
2016-01-04 0 17.22 17.22 17.24 16.84 18.12 19,252,052 332,282,288 17.260 12.16 12.16 12.17 11.89 12.79 27,264,631 12.187 -4.97%
2015-12-31 0 18.12 18.12 18.16 18.10 18.28 3,966,000 72,030,861 18.162 12.79 12.79 12.82 12.78 12.91 5,616,623 12.825 -0.44%
2015-12-30 0 18.20 18.18 18.26 18.12 18.88 7,022,986 128,287,734 18.267 12.85 12.84 12.89 12.79 13.33 9,945,907 12.899 -2.15%
2015-12-29 0 18.60 18.54 18.60 18.46 18.78 5,465,700 101,678,197 18.603 13.13 13.09 13.13 13.03 13.26 7,740,489 13.136 0.32%
2015-12-28 0 18.54 18.52 18.56 18.44 19.10 8,972,068 168,236,281 18.751 13.09 13.08 13.11 13.02 13.49 12,706,184 13.241 -1.59%
2015-12-24 0 18.84 18.82 18.84 18.74 19.10 9,283,200 175,507,608 18.906 13.30 13.29 13.30 13.23 13.49 13,146,807 13.350 0.32%
2015-12-23 0 18.78 18.78 18.80 18.38 19.42 31,932,406 607,821,689 19.035 13.26 13.26 13.28 12.98 13.71 45,222,466 13.441 2.51%
2015-12-22 0 18.32 18.30 18.36 18.24 18.62 6,899,859 126,638,349 18.354 12.94 12.92 12.96 12.88 13.15 9,771,535 12.960 -0.97%
2015-12-21 0 18.50 18.46 18.50 17.60 18.72 11,359,108 209,594,227 18.452 13.06 13.03 13.06 12.43 13.22 16,086,695 13.029 3.93%
2015-12-18 0 17.80 17.78 17.86 17.74 18.12 8,266,793 148,226,022 17.930 12.57 12.55 12.61 12.53 12.79 11,707,378 12.661 -1.87%
2015-12-17 0 18.14 18.12 18.18 18.00 18.52 10,835,349 198,043,510 18.278 12.81 12.79 12.84 12.71 13.08 15,344,951 12.906 1.11%
2015-12-16 0 17.94 17.90 17.98 17.74 18.06 8,726,940 156,493,281 17.932 12.67 12.64 12.70 12.53 12.75 12,359,036 12.662 1.82%
2015-12-15 0 17.62 17.58 17.64 17.48 17.90 11,615,671 205,295,530 17.674 12.44 12.41 12.46 12.34 12.64 16,450,038 12.480 -0.23%
2015-12-14 0 17.66 17.64 17.68 16.38 17.86 19,809,068 344,328,581 17.382 12.47 12.46 12.48 11.57 12.61 28,053,473 12.274 4.00%
2015-12-11 0 16.98 16.98 17.00 16.70 17.42 20,170,342 342,374,519 16.974 11.99 11.99 12.00 11.79 12.30 28,565,107 11.986 -2.19%
2015-12-10 0 17.36 17.36 17.38 17.20 17.72 11,012,586 192,049,701 17.439 12.26 12.26 12.27 12.15 12.51 15,595,953 12.314 0.00%
2015-12-09 0 17.36 17.46 17.48 17.32 17.86 10,633,500 186,443,951 17.534 12.26 12.33 12.34 12.23 12.61 15,059,094 12.381 -0.80%
2015-12-08 0 17.50 17.46 17.48 17.32 17.92 12,146,661 212,332,648 17.481 12.36 12.33 12.34 12.23 12.65 17,202,022 12.343 -2.56%
2015-12-07 0 17.96 17.96 18.00 17.82 18.20 4,721,083 84,835,558 17.970 12.68 12.68 12.71 12.58 12.85 6,685,967 12.689 -0.33%
2015-12-04 0 18.02 18.02 18.12 17.92 18.20 8,706,580 157,327,115 18.070 12.72 12.72 12.79 12.65 12.85 12,330,202 12.759 -2.28%
2015-12-03 0 18.44 18.42 18.48 18.34 18.90 9,990,845 186,168,892 18.634 13.02 13.01 13.05 12.95 13.35 14,148,970 13.158 -0.97%
2015-12-02 0 18.62 18.60 18.66 17.98 18.74 17,898,562 330,466,654 18.463 13.15 13.13 13.18 12.70 13.23 25,347,827 13.037 2.87%
2015-12-01 0 18.10 18.06 18.12 17.94 18.24 9,926,944 179,571,093 18.089 12.78 12.75 12.79 12.67 12.88 14,058,474 12.773 1.80%
2015-11-30 0 17.78 17.80 17.84 17.50 18.16 24,010,708 428,964,442 17.866 12.55 12.57 12.60 12.36 12.82 34,003,809 12.615 0.11%
2015-11-27 0 17.76 17.70 17.74 17.24 18.14 32,790,389 581,497,843 17.734 12.54 12.50 12.53 12.17 12.81 46,437,536 12.522 -4.93%
2015-11-26 0 18.68 18.64 18.66 18.62 19.30 7,759,748 146,382,623 18.864 13.19 13.16 13.18 13.15 13.63 10,989,305 13.320 -1.89%
2015-11-25 0 19.04 19.02 19.04 18.60 19.22 13,563,665 256,686,082 18.925 13.44 13.43 13.44 13.13 13.57 19,208,774 13.363 0.53%
2015-11-24 0 18.94 18.88 18.94 18.42 19.08 10,834,224 203,523,721 18.785 13.37 13.33 13.37 13.01 13.47 15,343,358 13.265 0.32%
2015-11-23 0 18.88 18.86 18.92 18.82 19.24 7,873,540 149,781,812 19.023 13.33 13.32 13.36 13.29 13.59 11,150,456 13.433 -1.67%
2015-11-20 0 19.20 19.18 19.20 18.88 19.26 10,472,020 200,256,646 19.123 13.56 13.54 13.56 13.33 13.60 14,830,407 13.503 -0.21%
2015-11-19 0 19.24 19.18 19.20 18.92 19.70 12,278,500 235,964,570 19.218 13.59 13.54 13.56 13.36 13.91 17,388,732 13.570 0.21%
2015-11-18 0 19.20 19.20 19.22 18.78 19.58 28,664,517 552,450,868 19.273 13.56 13.56 13.57 13.26 13.83 40,594,503 13.609 3.34%
2015-11-17 0 18.58 18.54 18.58 18.52 19.16 21,484,395 404,662,317 18.835 13.12 13.09 13.12 13.08 13.53 30,426,061 13.300 2.09%
2015-11-16 0 18.20 18.18 18.20 18.06 18.48 18,542,480 339,027,846 18.284 12.85 12.84 12.85 12.75 13.05 26,259,740 12.911 -4.21%
2015-11-13 0 19.00 18.96 19.02 18.50 19.18 15,422,927 292,085,303 18.938 13.42 13.39 13.43 13.06 13.54 21,841,849 13.373 -0.63%
2015-11-12 0 19.12 19.12 19.16 18.88 19.54 13,881,940 265,732,270 19.142 13.50 13.50 13.53 13.33 13.80 19,659,513 13.517 0.63%
2015-11-11 0 19.00 19.00 19.02 18.64 19.26 22,059,495 418,551,693 18.974 13.42 13.42 13.43 13.16 13.60 31,240,513 13.398 0.00%
2015-11-10 0 19.00 18.98 19.00 18.86 20.10 33,270,247 642,187,137 19.302 13.42 13.40 13.42 13.32 14.19 47,117,107 13.630 -2.36%
2015-11-09 0 19.46 19.46 19.48 19.44 20.45 49,095,742 974,879,108 19.857 13.74 13.74 13.76 13.73 14.44 69,529,071 14.021 0.62%
2015-11-06 0 19.34 19.30 19.34 18.38 19.82 38,447,039 742,760,310 19.319 13.66 13.63 13.66 12.98 14.00 54,448,447 13.642 3.53%
2015-11-05 0 18.68 18.64 18.66 17.92 19.18 38,739,000 725,937,397 18.739 13.19 13.16 13.18 12.65 13.54 54,861,920 13.232 2.52%
2015-11-04 0 18.22 18.18 18.24 16.86 18.36 45,973,219 821,667,276 17.873 12.87 12.84 12.88 11.91 12.96 65,106,974 12.620 9.23%
2015-11-03 0 16.68 16.64 16.74 16.64 17.08 9,691,447 163,514,691 16.872 11.78 11.75 11.82 11.75 12.06 13,724,964 11.914 0.60%
2015-11-02 0 16.58 16.58 16.60 16.36 17.00 7,686,511 128,203,451 16.679 11.71 11.71 11.72 11.55 12.00 10,885,587 11.777 -1.43%
2015-10-30 0 16.82 16.78 16.82 16.42 17.16 15,319,614 258,119,442 16.849 11.88 11.85 11.88 11.59 12.12 21,695,538 11.897 0.72%
2015-10-29 0 16.70 16.66 16.70 16.34 17.00 11,890,716 197,295,377 16.592 11.79 11.76 11.79 11.54 12.00 16,839,555 11.716 0.72%
2015-10-28 0 16.58 16.54 16.60 16.52 17.18 8,030,221 134,743,223 16.780 11.71 11.68 11.72 11.67 12.13 11,372,347 11.848 -2.81%
2015-10-27 0 17.06 17.00 17.06 16.82 17.40 10,832,665 184,632,588 17.044 12.05 12.00 12.05 11.88 12.29 15,341,150 12.035 -0.58%
2015-10-26 0 17.16 17.08 17.14 16.94 17.58 15,344,060 264,478,619 17.237 12.12 12.06 12.10 11.96 12.41 21,730,158 12.171 2.02%
2015-10-23 0 16.82 16.82 16.86 16.74 17.08 7,557,280 127,715,358 16.900 11.88 11.88 11.91 11.82 12.06 10,702,571 11.933 0.48%
2015-10-22 0 16.74 16.68 16.74 16.36 16.92 13,064,061 217,236,664 16.629 11.82 11.78 11.82 11.55 11.95 18,501,238 11.742 -1.30%
2015-10-20 0 16.96 16.92 16.96 16.20 17.16 20,611,998 345,779,587 16.776 11.98 11.95 11.98 11.44 12.12 29,190,578 11.846 -1.17%
2015-10-19 0 17.16 17.10 17.14 16.76 17.20 16,219,086 276,383,168 17.041 12.12 12.07 12.10 11.83 12.15 22,969,364 12.033 2.51%
2015-10-16 0 16.74 16.72 16.74 16.62 17.38 14,762,544 249,387,981 16.893 11.82 11.81 11.82 11.74 12.27 20,906,619 11.929 -1.41%
2015-10-15 0 16.98 16.96 16.98 16.54 17.08 15,119,862 255,317,300 16.886 11.99 11.98 11.99 11.68 12.06 21,412,650 11.924 3.41%
2015-10-14 0 16.42 16.36 16.40 16.00 16.94 21,053,898 348,622,137 16.559 11.59 11.55 11.58 11.30 11.96 29,816,393 11.692 0.00%
2015-10-13 0 16.42 16.40 16.44 16.26 16.76 11,112,263 183,227,604 16.489 11.59 11.58 11.61 11.48 11.83 15,737,115 11.643 -1.08%
2015-10-12 0 16.60 16.60 16.64 15.90 16.80 25,502,408 422,104,004 16.552 11.72 11.72 11.75 11.23 11.86 36,116,344 11.687 4.80%
2015-10-09 0 15.84 15.82 15.84 15.80 16.32 16,933,646 272,018,916 16.064 11.18 11.17 11.18 11.16 11.52 23,981,319 11.343 -0.38%
2015-10-08 0 15.90 15.86 15.88 15.86 16.50 22,172,752 355,120,491 16.016 11.23 11.20 11.21 11.20 11.65 31,400,907 11.309 -3.99%
2015-10-07 0 16.56 16.50 16.58 14.98 16.58 34,763,666 557,006,915 16.023 11.69 11.65 11.71 10.58 11.71 49,232,078 11.314 10.84%
2015-10-06 0 14.94 14.92 14.94 14.80 15.46 11,066,910 167,191,269 15.107 10.55 10.54 10.55 10.45 10.92 15,672,886 10.668 -1.19%
2015-10-05 0 15.12 15.08 15.12 14.72 15.16 20,765,502 311,792,141 15.015 10.68 10.65 10.68 10.39 10.70 29,407,969 10.602 4.13%
2015-10-02 0 14.52 14.50 14.56 14.00 14.66 24,352,881 352,600,395 14.479 10.25 10.24 10.28 9.886 10.35 34,488,392 10.224 5.22%
2015-09-30 0 13.80 13.82 13.84 13.20 14.00 23,788,952 326,705,574 13.734 9.744 9.759 9.773 9.321 9.886 33,689,759 9.6975 4.86%
2015-09-29 0 13.16 13.18 13.20 12.82 13.30 31,366,729 411,317,408 13.113 9.293 9.307 9.321 9.052 9.391 44,421,358 9.2595 -6.00%
2015-09-25 0 14.00 13.98 14.00 13.82 14.26 10,550,653 147,966,802 14.024 9.886 9.872 9.886 9.759 10.07 14,941,766 9.9029 -0.85%
2015-09-24 0 14.12 14.08 14.10 13.88 14.38 11,944,101 168,607,485 14.116 9.970 9.942 9.956 9.801 10.15 16,915,158 9.9678 -1.67%
2015-09-23 0 14.36 14.32 14.38 13.82 14.92 31,119,550 442,932,522 14.233 10.14 10.11 10.15 9.759 10.54 44,071,304 10.050 -4.39%
2015-09-22 0 15.02 15.00 15.02 14.98 15.82 21,945,500 338,841,230 15.440 10.61 10.59 10.61 10.58 11.17 31,079,074 10.903 -1.96%
2015-09-21 0 15.32 15.30 15.34 15.18 15.50 15,801,389 241,741,481 15.299 10.82 10.80 10.83 10.72 10.94 22,377,824 10.803 -2.17%
2015-09-18 0 15.66 15.64 15.66 15.34 15.72 26,097,630 407,127,012 15.600 11.06 11.04 11.06 10.83 11.10 36,959,294 11.016 0.64%
2015-09-17 0 15.56 15.54 15.60 15.30 15.88 27,290,500 426,177,839 15.616 10.99 10.97 11.02 10.80 11.21 38,648,629 11.027 1.83%
2015-09-16 0 15.28 15.26 15.28 14.74 15.88 44,581,267 681,996,749 15.298 10.79 10.78 10.79 10.41 11.21 63,135,700 10.802 -0.65%
2015-09-15 0 15.38 15.40 15.42 15.18 15.66 10,627,370 163,110,519 15.348 10.86 10.87 10.89 10.72 11.06 15,050,412 10.838 -0.90%
2015-09-14 0 15.52 15.46 15.50 15.26 16.34 17,138,000 268,081,255 15.643 10.96 10.92 10.94 10.78 11.54 24,270,724 11.045 -3.72%
2015-09-11 0 16.12 16.08 16.10 15.68 16.46 27,351,139 441,506,021 16.142 11.38 11.35 11.37 11.07 11.62 38,734,505 11.398 2.68%
2015-09-10 0 15.70 15.68 15.72 15.42 15.94 20,549,787 321,648,716 15.652 11.09 11.07 11.10 10.89 11.26 29,102,475 11.052 -3.09%
2015-09-09 0 16.20 16.16 16.20 15.82 16.38 22,483,200 363,558,889 16.170 11.44 11.41 11.44 11.17 11.57 31,840,562 11.418 3.98%
2015-09-08 0 15.58 15.58 15.62 14.74 15.76 25,319,100 385,610,590 15.230 11.00 11.00 11.03 10.41 11.13 35,856,745 10.754 3.87%
2015-09-07 0 15.00 15.00 15.02 14.60 15.44 24,609,287 371,380,482 15.091 10.59 10.59 10.61 10.31 10.90 34,851,512 10.656 0.94%
2015-09-04 0 14.86 14.80 14.86 14.56 15.26 20,783,270 308,648,360 14.851 10.49 10.45 10.49 10.28 10.78 29,433,132 10.486 0.41%
2015-09-02 0 14.80 14.72 14.80 14.28 15.62 44,297,755 662,009,877 14.945 10.45 10.39 10.45 10.08 11.03 62,734,193 10.553 -0.40%
2015-09-01 0 14.86 14.84 14.86 14.70 15.42 40,600,510 603,649,427 14.868 10.49 10.48 10.49 10.38 10.89 57,498,178 10.499 -4.38%
2015-08-31 0 15.54 15.46 15.56 15.38 16.50 39,698,927 619,053,926 15.594 10.97 10.92 10.99 10.86 11.65 56,221,362 11.011 -5.01%
2015-08-28 0 16.36 16.40 16.42 16.32 17.38 40,094,665 668,617,099 16.676 11.55 11.58 11.59 11.52 12.27 56,781,804 11.775 -5.21%
2015-08-27 0 17.26 17.20 17.24 16.50 17.38 35,708,391 605,416,632 16.955 12.19 12.15 12.17 11.65 12.27 50,569,991 11.972 6.67%
2015-08-26 0 16.18 16.20 16.22 15.96 17.46 40,819,484 679,833,976 16.655 11.42 11.44 11.45 11.27 12.33 57,808,288 11.760 -2.41%
2015-08-25 0 16.58 16.60 16.64 15.78 18.78 69,002,352 1,170,694,139 16.966 11.71 11.72 11.75 11.14 13.26 97,720,682 11.980 -2.70%
2015-08-24 0 17.04 17.00 17.04 15.72 17.88 70,944,126 1,191,784,245 16.799 12.03 12.00 12.03 11.10 12.63 100,470,610 11.862 -9.55%
2015-08-21 0 18.84 18.80 18.84 18.52 19.18 29,154,831 548,134,394 18.801 13.30 13.28 13.30 13.08 13.54 41,288,882 13.276 -3.98%
2015-08-20 0 19.62 19.58 19.64 19.50 20.30 17,326,391 342,548,509 19.770 13.85 13.83 13.87 13.77 14.33 24,537,522 13.960 -4.53%
2015-08-19 0 20.55 20.55 20.65 19.80 20.90 15,995,928 324,652,599 20.296 14.51 14.51 14.58 13.98 14.76 22,653,329 14.331 -0.72%
2015-08-18 0 20.70 20.65 20.70 20.35 21.95 12,286,154 257,305,117 20.943 14.62 14.58 14.62 14.37 15.50 17,399,571 14.788 -3.72%
2015-08-17 0 21.50 21.45 21.50 20.90 21.70 9,523,900 202,854,375 21.300 15.18 15.15 15.18 14.76 15.32 13,487,685 15.040 -0.46%
2015-08-14 0 21.60 21.55 21.60 21.20 21.75 9,306,000 200,332,650 21.527 15.25 15.22 15.25 14.97 15.36 13,179,097 15.201 1.41%
2015-08-13 0 21.30 21.30 21.40 21.00 21.65 8,876,750 189,755,395 21.377 15.04 15.04 15.11 14.83 15.29 12,571,196 15.094 1.19%
2015-08-12 0 21.05 21.00 21.05 20.50 21.25 12,693,360 265,527,904 20.919 14.86 14.83 14.86 14.48 15.01 17,976,254 14.771 -0.94%
2015-08-11 0 21.25 21.25 21.30 20.90 22.55 24,811,986 538,813,879 21.716 15.01 15.01 15.04 14.76 15.92 35,138,573 15.334 -2.52%
2015-08-10 0 21.80 21.75 21.85 20.85 22.55 27,806,369 611,277,220 21.983 15.39 15.36 15.43 14.72 15.92 39,379,199 15.523 2.59%
2015-08-07 0 21.25 21.25 21.30 20.35 21.45 12,457,030 263,723,841 21.171 15.01 15.01 15.04 14.37 15.15 17,641,565 14.949 3.16%
2015-08-06 0 20.60 20.60 20.65 20.30 20.95 9,200,400 190,721,078 20.730 14.55 14.55 14.58 14.33 14.79 13,029,547 14.638 -0.96%
2015-08-05 0 20.80 20.70 20.80 20.50 21.15 15,668,937 326,505,982 20.838 14.69 14.62 14.69 14.48 14.93 22,190,247 14.714 1.22%
2015-08-04 0 20.55 20.50 20.70 20.10 21.15 9,440,746 193,785,495 20.527 14.51 14.48 14.62 14.19 14.93 13,369,923 14.494 -0.48%
2015-08-03 0 20.65 20.60 20.65 20.15 21.05 18,369,734 375,906,608 20.463 14.58 14.55 14.58 14.23 14.86 26,015,098 14.450 -2.59%
2015-07-31 0 21.20 21.10 21.25 20.85 21.75 13,699,022 289,373,063 21.124 14.97 14.90 15.01 14.72 15.36 19,400,466 14.916 1.19%
2015-07-30 0 20.95 20.95 21.05 20.70 22.15 20,567,750 441,812,789 21.481 14.79 14.79 14.86 14.62 15.64 29,127,914 15.168 -0.71%
2015-07-29 0 21.10 21.10 21.20 20.40 21.65 20,198,427 422,316,556 20.908 14.90 14.90 14.97 14.40 15.29 28,604,881 14.764 0.96%
2015-07-28 0 20.90 20.90 20.95 20.25 22.50 33,744,987 712,763,295 21.122 14.76 14.76 14.79 14.30 15.89 47,789,431 14.915 -0.48%
2015-07-27 0 21.00 20.95 21.00 20.80 22.75 33,550,797 716,538,679 21.357 14.83 14.79 14.83 14.69 16.06 47,514,421 15.080 -9.09%
2015-07-24 0 23.10 23.05 23.15 23.00 23.80 18,869,600 441,086,540 23.376 16.31 16.28 16.35 16.24 16.81 26,723,005 16.506 -1.70%
2015-07-23 0 23.50 23.45 23.50 22.65 23.85 15,112,580 355,083,929 23.496 16.59 16.56 16.59 15.99 16.84 21,402,338 16.591 1.95%
2015-07-22 0 23.05 23.00 23.05 22.65 23.60 12,687,884 292,819,635 23.079 16.28 16.24 16.28 15.99 16.66 17,968,499 16.296 -3.15%
2015-07-21 0 23.80 23.80 23.85 23.45 24.05 17,323,504 411,472,535 23.752 16.81 16.81 16.84 16.56 16.98 24,533,434 16.772 1.71%
2015-07-20 0 23.40 23.35 23.45 23.35 24.30 24,923,931 591,534,689 23.734 16.52 16.49 16.56 16.49 17.16 35,297,109 16.759 -3.51%
2015-07-17 0 24.25 24.30 24.35 22.50 24.30 73,866,240 1,756,623,118 23.781 17.12 17.16 17.19 15.89 17.16 104,608,889 16.792 8.74%
2015-07-16 0 22.30 22.25 22.30 21.00 22.35 34,738,410 762,517,601 21.950 15.75 15.71 15.75 14.83 15.78 49,196,310 15.499 -0.22%
2015-07-15 0 22.35 22.25 22.35 22.10 23.60 35,846,413 808,752,094 22.562 15.78 15.71 15.78 15.61 16.66 50,765,457 15.931 -4.89%
2015-07-14 0 23.50 23.50 23.55 23.25 24.50 41,555,613 972,030,541 23.391 16.59 16.59 16.63 16.42 17.30 58,850,789 16.517 -2.29%
2015-07-13 0 24.05 24.00 24.05 23.05 24.25 37,653,914 895,785,841 23.790 16.98 16.95 16.98 16.28 17.12 53,325,228 16.799 1.26%
2015-07-10 0 23.75 23.70 23.75 22.25 24.60 70,485,956 1,669,948,599 23.692 16.77 16.74 16.77 15.71 17.37 99,821,753 16.729 5.79%
2015-07-09 0 22.45 22.45 22.55 19.12 24.30 144,495,832 3,178,639,668 21.998 15.85 15.85 15.92 13.50 17.16 204,634,058 15.533 17.54%
2015-07-08 0 19.10 19.22 19.24 16.30 20.90 151,294,797 2,833,996,673 18.732 13.49 13.57 13.59 11.51 14.76 214,262,708 13.227 -9.48%
2015-07-07 0 21.10 21.00 21.05 20.85 24.80 70,231,931 1,545,695,603 22.008 14.90 14.83 14.86 14.72 17.51 99,462,004 15.541 -13.88%
2015-07-06 0 24.50 24.50 24.55 23.00 28.20 82,852,357 2,088,997,030 25.214 17.30 17.30 17.34 16.24 19.91 117,334,969 17.804 -8.92%
2015-07-03 0 26.90 26.85 26.90 26.25 28.00 35,424,161 958,328,193 27.053 18.99 18.96 18.99 18.54 19.77 50,167,466 19.103 -2.18%
2015-07-02 0 27.50 27.30 27.50 27.05 28.65 75,800,878 2,093,506,175 27.619 19.42 19.28 19.42 19.10 20.23 107,348,711 19.502 -1.61%
2015-06-30 0 27.95 27.90 28.00 26.70 28.40 43,566,472 1,201,207,378 27.572 19.74 19.70 19.77 18.85 20.05 61,698,554 19.469 4.29%
2015-06-29 0 26.80 26.70 26.90 26.00 29.00 60,245,386 1,652,140,816 27.424 18.92 18.85 18.99 18.36 20.48 85,319,124 19.364 -7.59%
2015-06-26 0 29.00 28.70 28.75 28.35 29.90 97,313,673 2,827,108,804 29.052 20.48 20.27 20.30 20.02 21.11 137,814,991 20.514 -3.49%
2015-06-25 0 30.05 29.95 30.00 29.20 30.10 58,334,479 1,732,511,310 29.700 21.22 21.15 21.18 20.62 21.25 82,612,910 20.971 3.11%
2015-06-24 0 29.50 29.45 29.50 29.00 29.80 38,586,530 1,138,358,042 29.501 20.58 20.54 20.58 20.23 20.79 55,315,971 20.579 2.97%
2015-06-23 0 28.65 28.60 28.65 27.90 28.90 35,090,227 997,731,826 28.433 19.99 19.95 19.99 19.46 20.16 50,303,823 19.834 2.69%
2015-06-22 0 27.90 27.80 27.95 27.40 28.25 11,042,090 306,692,323 27.775 19.46 19.39 19.50 19.11 19.71 15,829,460 19.375 0.72%
2015-06-19 0 27.70 27.65 27.70 27.30 29.05 33,662,998 941,858,177 27.979 19.32 19.29 19.32 19.04 20.26 48,257,809 19.517 -3.65%
2015-06-18 0 28.75 28.65 28.70 28.55 29.65 11,028,187 319,061,875 28.932 20.06 19.99 20.02 19.92 20.68 15,809,529 20.182 -1.20%
2015-06-17 0 29.10 29.10 29.20 28.70 29.70 18,689,275 544,159,423 29.116 20.30 20.30 20.37 20.02 20.72 26,792,131 20.310 -0.68%
2015-06-16 0 29.30 29.25 29.30 29.25 30.65 21,006,299 625,599,302 29.782 20.44 20.40 20.44 20.40 21.38 30,113,716 20.775 -3.14%
2015-06-15 0 30.25 30.15 30.20 29.75 30.45 11,482,855 345,087,675 30.052 21.10 21.03 21.07 20.75 21.24 16,461,321 20.964 -1.63%
2015-06-12 0 30.75 30.85 30.95 29.40 31.15 13,784,216 420,142,719 30.480 21.45 21.52 21.59 20.51 21.73 19,760,452 21.262 4.59%
2015-06-11 0 29.40 29.30 29.45 28.95 30.10 12,949,766 380,995,136 29.421 20.51 20.44 20.54 20.19 21.00 18,564,221 20.523 0.00%
2015-06-10 0 29.40 29.40 29.45 29.25 31.00 16,409,574 489,875,051 29.853 20.51 20.51 20.54 20.40 21.62 23,524,051 20.824 -3.92%
2015-06-09 0 30.60 30.55 30.65 30.10 31.25 22,314,088 682,223,083 30.574 21.35 21.31 21.38 21.00 21.80 31,988,506 21.327 -3.32%
2015-06-08 0 31.65 31.50 31.70 30.65 31.95 15,659,844 490,043,212 31.293 22.08 21.97 22.11 21.38 22.29 22,449,271 21.829 2.43%
2015-06-05 0 30.90 30.90 31.00 30.35 32.05 18,721,472 580,864,543 31.027 21.55 21.55 21.62 21.17 22.36 26,838,288 21.643 -2.83%
2015-06-04 0 31.80 31.80 31.85 31.20 32.55 12,424,900 395,354,447 31.820 22.18 22.18 22.22 21.76 22.71 17,811,796 22.196 -0.63%
2015-06-03 0 32.00 31.95 32.00 31.65 32.40 7,932,667 253,371,806 31.940 22.32 22.29 22.32 22.08 22.60 11,371,926 22.280 -0.62%
2015-06-02 0 32.20 32.15 32.20 32.00 32.75 9,409,658 303,641,515 32.269 22.46 22.43 22.46 22.32 22.85 13,489,276 22.510 -1.53%
2015-06-01 0 32.70 32.70 32.75 31.80 33.65 18,125,731 591,735,564 32.646 22.81 22.81 22.85 22.18 23.47 25,984,259 22.773 -0.76%
2015-05-29 0 32.95 32.65 33.00 31.65 33.05 21,465,988 698,435,215 32.537 22.98 22.78 23.02 22.08 23.05 30,772,706 22.697 0.00%
2015-05-28 0 32.95 32.95 33.00 32.00 34.75 22,735,930 756,223,379 33.261 22.98 22.98 23.02 22.32 24.24 32,593,240 23.202 -3.37%
2015-05-27 0 34.10 34.10 34.15 34.00 34.95 12,380,720 424,795,313 34.311 23.79 23.79 23.82 23.72 24.38 17,748,462 23.934 -2.01%
2015-05-26 0 34.80 34.75 34.80 34.55 35.65 19,356,789 676,810,997 34.965 24.28 24.24 24.28 24.10 24.87 27,749,051 24.390 2.50%
2015-05-22 0 33.95 33.90 34.05 33.50 34.15 12,729,765 430,689,239 33.833 23.68 23.65 23.75 23.37 23.82 18,248,837 23.601 1.04%
2015-05-21 0 33.60 33.45 33.50 32.75 33.80 13,388,704 448,439,657 33.494 23.44 23.33 23.37 22.85 23.58 19,193,464 23.364 2.60%
2015-05-20 0 32.75 32.75 32.80 32.50 33.60 16,260,804 540,266,964 33.225 22.85 22.85 22.88 22.67 23.44 23,310,781 23.177 -1.06%
2015-05-19 0 33.10 32.95 33.00 31.60 33.70 17,966,749 590,816,021 32.884 23.09 22.98 23.02 22.04 23.51 25,756,350 22.939 3.76%
2015-05-18 0 31.90 31.80 31.85 31.65 32.30 10,425,120 332,687,781 31.912 22.25 22.18 22.22 22.08 22.53 14,944,998 22.261 0.47%
2015-05-15 0 31.75 31.65 31.70 31.05 32.15 22,818,818 723,355,646 31.700 22.15 22.08 22.11 21.66 22.43 32,712,065 22.113 -0.16%
2015-05-14 0 31.80 31.75 31.80 31.75 32.85 11,756,334 377,521,054 32.112 22.18 22.15 22.18 22.15 22.92 16,853,369 22.400 -2.75%
2015-05-13 0 32.70 32.70 32.80 32.30 33.50 10,477,100 343,578,577 32.793 22.81 22.81 22.88 22.53 23.37 15,019,515 22.875 -1.65%
2015-05-12 0 33.25 33.20 33.30 33.05 34.20 11,398,204 384,143,852 33.702 23.19 23.16 23.23 23.05 23.86 16,339,969 23.509 -1.63%
2015-05-11 0 33.80 33.70 33.80 33.25 34.20 10,422,443 352,033,491 33.777 23.58 23.51 23.58 23.19 23.86 14,941,161 23.561 1.81%
2015-05-08 0 33.20 33.10 33.15 32.50 33.50 12,566,673 415,812,500 33.089 23.16 23.09 23.12 22.67 23.37 18,015,036 23.081 3.75%
2015-05-07 0 32.00 32.00 32.05 31.60 32.70 16,742,915 536,477,602 32.042 22.32 22.32 22.36 22.04 22.81 24,001,914 22.351 -0.47%
2015-05-06 0 32.15 32.10 32.15 31.80 33.70 21,140,017 689,328,509 32.608 22.43 22.39 22.43 22.18 23.51 30,305,409 22.746 -2.43%
2015-05-05 0 32.95 32.95 33.00 32.65 34.40 20,673,726 687,913,073 33.275 22.98 22.98 23.02 22.78 24.00 29,636,954 23.211 -2.80%
2015-05-04 0 33.90 33.90 33.95 33.80 34.95 11,180,366 381,283,062 34.103 23.65 23.65 23.68 23.58 24.38 16,027,686 23.789 -1.74%
2015-04-30 0 34.50 34.45 34.55 34.00 34.95 15,660,356 540,347,754 34.504 24.07 24.03 24.10 23.72 24.38 22,450,005 24.069 -1.43%
2015-04-29 0 35.00 35.00 35.15 33.55 35.25 21,266,627 736,107,363 34.613 24.41 24.41 24.52 23.40 24.59 30,486,911 24.145 2.49%
2015-04-28 0 34.15 34.05 34.10 34.00 35.45 20,929,960 720,809,280 34.439 23.82 23.75 23.79 23.72 24.73 30,004,280 24.024 -2.43%
2015-04-27 0 35.00 34.95 35.05 34.60 35.80 16,492,326 577,648,629 35.025 24.41 24.38 24.45 24.14 24.97 23,642,681 24.432 -0.57%
2015-04-24 0 35.20 35.10 35.20 33.80 35.95 19,799,365 687,845,346 34.741 24.55 24.48 24.55 23.58 25.08 28,383,508 24.234 -0.42%
2015-04-23 0 35.35 35.25 35.30 35.20 37.40 22,028,195 800,686,849 36.348 24.66 24.59 24.62 24.55 26.09 31,578,662 25.355 -3.94%
2015-04-22 0 36.80 36.85 36.95 35.00 37.35 31,118,417 1,130,526,638 36.330 25.67 25.71 25.78 24.41 26.05 44,610,009 25.342 4.10%
2015-04-21 0 35.35 35.25 35.45 33.85 35.50 23,723,330 825,826,753 34.811 24.66 24.59 24.73 23.61 24.76 34,008,734 24.283 5.68%
2015-04-20 0 33.45 33.40 33.45 33.20 36.00 30,147,570 1,032,057,641 34.234 23.33 23.30 23.33 23.16 25.11 43,218,245 23.880 -6.95%
2015-04-17 0 35.95 35.80 35.90 35.65 36.45 22,890,027 825,120,173 36.047 25.08 24.97 25.04 24.87 25.43 32,814,147 25.145 1.27%
2015-04-16 0 35.50 35.45 35.50 33.55 35.55 29,203,790 1,008,570,559 34.536 24.76 24.73 24.76 23.40 24.80 41,865,283 24.091 2.90%
2015-04-15 0 34.50 34.35 34.50 34.15 35.80 25,899,012 905,080,539 34.947 24.07 23.96 24.07 23.82 24.97 37,127,697 24.378 -2.27%
2015-04-14 0 35.30 35.20 35.45 35.00 37.40 37,119,690 1,329,905,031 35.828 24.62 24.55 24.73 24.41 26.09 53,213,173 24.992 -4.59%
2015-04-13 0 37.00 36.95 37.05 35.60 38.20 43,675,478 1,606,810,293 36.790 25.81 25.78 25.84 24.83 26.65 62,611,265 25.663 2.78%
2015-04-10 0 36.00 35.95 36.05 33.50 36.45 40,002,493 1,404,816,750 35.118 25.11 25.08 25.15 23.37 25.43 57,345,834 24.497 2.86%
2015-04-09 0 35.00 34.80 35.05 34.65 40.50 64,378,684 2,360,686,661 36.669 24.41 24.28 24.45 24.17 28.25 92,290,480 25.579 2.49%
2015-04-08 0 34.15 33.90 34.15 30.75 34.20 58,174,747 1,895,335,500 32.580 23.82 23.65 23.82 21.45 23.86 83,396,786 22.727 14.21%
2015-04-02 0 29.90 29.80 29.90 29.15 30.35 19,105,911 568,130,888 29.736 20.86 20.79 20.86 20.33 21.17 27,389,403 20.743 -0.33%
2015-04-01 0 30.00 29.95 30.00 28.70 30.10 29,103,135 866,478,430 29.773 20.93 20.89 20.93 20.02 21.00 41,720,988 20.768 4.35%
2015-03-31 0 28.75 28.70 28.90 28.70 30.80 31,789,157 940,293,120 29.579 20.06 20.02 20.16 20.02 21.49 45,571,552 20.633 -1.20%
2015-03-30 0 29.10 29.10 29.15 27.40 29.70 43,214,498 1,244,282,842 28.793 20.30 20.30 20.33 19.11 20.72 61,950,424 20.085 7.38%
2015-03-27 0 27.10 27.10 27.15 26.35 27.30 16,659,118 449,622,526 26.990 18.90 18.90 18.94 18.38 19.04 23,881,787 18.827 2.65%
2015-03-26 0 26.40 26.35 26.45 25.95 26.85 11,488,280 304,576,323 26.512 18.42 18.38 18.45 18.10 18.73 16,469,098 18.494 -0.94%
2015-03-25 0 26.65 26.60 26.65 26.25 27.10 13,352,783 355,551,800 26.628 18.59 18.56 18.59 18.31 18.90 19,141,969 18.574 -0.37%
2015-03-24 0 26.75 26.70 26.75 25.65 27.90 22,664,100 605,715,483 26.726 18.66 18.63 18.66 17.89 19.46 32,490,268 18.643 -3.43%
2015-03-23 0 27.70 27.65 27.70 27.50 28.05 26,120,974 726,609,626 27.817 19.32 19.29 19.32 19.18 19.57 37,445,892 19.404 1.65%
2015-03-20 0 27.25 27.20 27.30 26.00 28.15 37,220,342 1,015,046,903 27.271 19.01 18.97 19.04 18.14 19.64 53,357,463 19.024 4.21%
2015-03-19 0 26.15 26.15 26.20 26.10 27.05 13,260,172 352,711,345 26.599 18.24 18.24 18.28 18.21 18.87 19,009,206 18.555 -1.69%
2015-03-18 0 26.60 26.55 26.60 26.20 27.15 17,266,397 462,929,123 26.811 18.56 18.52 18.56 18.28 18.94 24,752,355 18.702 0.19%
2015-03-17 0 26.55 26.45 26.55 25.70 26.55 18,547,362 486,568,808 26.234 18.52 18.45 18.52 17.93 18.52 26,588,691 18.300 2.91%
2015-03-16 0 25.80 25.80 25.85 25.10 26.05 12,753,547 327,872,706 25.708 18.00 18.00 18.03 17.51 18.17 18,282,930 17.933 1.18%
2015-03-13 0 25.50 25.45 25.50 24.90 25.55 12,963,209 329,030,206 25.382 17.79 17.75 17.79 17.37 17.82 18,583,492 17.706 2.41%
2015-03-12 0 24.90 24.90 25.05 24.75 25.45 15,511,700 388,292,493 25.032 17.37 17.37 17.47 17.26 17.75 22,236,898 17.462 0.00%
2015-03-11 0 24.90 24.90 25.00 24.05 25.40 13,371,719 332,852,998 24.892 17.37 17.37 17.44 16.78 17.72 19,169,115 17.364 1.43%
2015-03-10 0 24.55 24.45 24.65 24.15 25.35 17,454,747 428,591,095 24.554 17.13 17.06 17.19 16.85 17.68 25,022,366 17.128 -2.39%
2015-03-09 0 25.15 25.10 25.15 24.55 26.15 21,410,533 539,067,324 25.178 17.54 17.51 17.54 17.13 18.24 30,693,209 17.563 -4.55%
2015-03-06 0 26.35 26.30 26.35 26.00 26.45 13,729,140 359,939,823 26.217 18.38 18.35 18.38 18.14 18.45 19,681,498 18.288 1.93%
2015-03-05 0 25.85 25.75 25.90 25.55 26.10 12,847,386 332,023,530 25.844 18.03 17.96 18.07 17.82 18.21 18,417,454 18.028 0.58%
2015-03-04 0 25.70 25.60 25.70 25.60 26.35 10,478,887 272,125,928 25.969 17.93 17.86 17.93 17.86 18.38 15,022,076 18.115 -1.72%
2015-03-03 0 26.15 26.10 26.20 25.90 27.25 14,627,860 385,137,790 26.329 18.24 18.21 18.28 18.07 19.01 20,969,864 18.366 -2.97%
2015-03-02 0 26.95 26.90 27.00 26.80 28.15 20,052,560 547,922,456 27.324 18.80 18.76 18.83 18.69 19.64 28,746,478 19.061 -2.00%
2015-02-27 0 27.50 27.35 27.50 27.25 27.80 10,354,637 284,334,179 27.460 19.18 19.08 19.18 19.01 19.39 14,843,957 19.155 -0.36%
2015-02-26 0 27.60 27.55 27.60 26.20 27.60 13,759,500 373,283,402 27.129 19.25 19.22 19.25 18.28 19.25 19,725,021 18.924 3.76%
2015-02-25 0 26.60 26.55 26.70 26.45 27.60 10,297,594 276,559,582 26.857 18.56 18.52 18.63 18.45 19.25 14,762,183 18.734 -2.92%
2015-02-24 0 27.40 27.35 27.45 26.85 27.45 5,155,025 140,376,671 27.231 19.11 19.08 19.15 18.73 19.15 7,390,020 18.995 1.86%
2015-02-23 0 26.90 26.85 26.90 26.60 27.40 7,286,561 196,646,071 26.988 18.76 18.73 18.76 18.56 19.11 10,445,697 18.826 -1.10%
2015-02-18 0 27.20 27.20 27.25 26.55 27.30 3,991,820 107,639,369 26.965 18.97 18.97 19.01 18.52 19.04 5,722,499 18.810 1.49%
2015-02-17 0 26.80 26.75 26.80 26.00 26.85 7,980,000 212,791,384 26.666 18.69 18.66 18.69 18.14 18.73 11,439,781 18.601 1.90%
2015-02-16 0 26.30 26.20 26.30 26.20 26.80 8,420,453 222,154,075 26.383 18.35 18.28 18.35 18.28 18.69 12,071,195 18.404 -0.19%
2015-02-13 0 26.35 26.30 26.35 25.75 26.60 12,720,280 334,689,416 26.312 18.38 18.35 18.38 17.96 18.56 18,235,240 18.354 3.54%
2015-02-12 0 25.45 25.45 25.50 25.40 25.85 8,741,001 223,821,418 25.606 17.75 17.75 17.79 17.72 18.03 12,530,719 17.862 -0.78%
2015-02-11 0 25.65 25.55 25.65 25.60 26.05 6,226,007 160,290,312 25.745 17.89 17.82 17.89 17.86 18.17 8,925,333 17.959 -0.58%
2015-02-10 0 25.80 25.80 25.85 25.60 26.20 8,891,600 231,214,322 26.004 18.00 18.00 18.03 17.86 18.28 12,746,611 18.139 -0.19%
2015-02-09 0 25.85 25.90 25.95 25.00 26.10 13,729,553 353,013,783 25.712 18.03 18.07 18.10 17.44 18.21 19,682,090 17.936 1.37%
2015-02-06 0 25.50 25.45 25.50 25.35 26.25 12,940,085 333,065,726 25.739 17.79 17.75 17.79 17.68 18.31 18,550,343 17.955 -0.58%
2015-02-05 0 25.65 25.65 25.70 25.30 26.80 21,882,008 569,075,874 26.007 17.89 17.89 17.93 17.65 18.69 31,369,095 18.141 1.79%
2015-02-04 0 25.20 25.20 25.30 25.20 26.20 14,607,507 376,603,710 25.782 17.58 17.58 17.65 17.58 18.28 20,940,686 17.984 -0.98%
2015-02-03 0 25.45 25.40 25.45 24.00 25.45 15,729,500 389,836,750 24.784 17.75 17.72 17.75 16.74 17.75 22,549,127 17.288 4.52%
2015-02-02 0 24.35 24.30 24.35 24.10 24.65 11,315,694 276,170,315 24.406 16.99 16.95 16.99 16.81 17.19 16,221,687 17.025 -2.40%
2015-01-30 0 24.95 24.80 24.95 24.50 25.15 10,742,372 266,782,128 24.835 17.40 17.30 17.40 17.09 17.54 15,399,797 17.324 0.81%
2015-01-29 0 24.75 24.70 24.75 24.50 25.10 22,542,520 557,723,588 24.741 17.26 17.23 17.26 17.09 17.51 32,315,976 17.258 -2.75%
2015-01-28 0 25.45 25.50 25.55 25.15 26.00 22,904,814 586,117,252 25.589 17.75 17.79 17.82 17.54 18.14 32,835,345 17.850 2.00%
2015-01-27 0 24.95 24.90 24.95 24.50 25.15 14,179,171 352,243,987 24.842 17.40 17.37 17.40 17.09 17.54 20,326,643 17.329 -0.80%
2015-01-26 0 25.15 25.15 25.25 24.95 25.80 17,192,332 432,857,283 25.177 17.54 17.54 17.61 17.40 18.00 24,646,179 17.563 -2.14%
2015-01-23 0 25.70 25.65 25.75 25.60 26.35 21,551,621 558,512,795 25.915 17.93 17.89 17.96 17.86 18.38 30,895,466 18.078 0.59%
2015-01-22 0 25.55 25.50 25.55 25.35 27.00 24,174,500 624,265,106 25.823 17.82 17.79 17.82 17.68 18.83 34,655,511 18.013 -3.58%
2015-01-21 0 26.50 26.45 26.55 24.80 26.55 29,937,770 774,085,178 25.857 18.49 18.45 18.52 17.30 18.52 42,917,485 18.037 6.00%
2015-01-20 0 25.00 24.95 25.00 23.70 25.35 49,707,156 1,226,021,327 24.665 17.44 17.40 17.44 16.53 17.68 71,258,016 17.205 5.93%
2015-01-19 0 23.60 23.60 23.65 21.65 25.40 104,497,090 2,515,936,400 24.077 16.46 16.46 16.50 15.10 17.72 149,802,482 16.795 -16.46%
2015-01-16 0 28.25 28.20 28.25 28.00 29.20 17,410,131 495,662,929 28.470 19.71 19.67 19.71 19.53 20.37 24,958,406 19.860 -3.58%
2015-01-15 0 29.30 29.25 29.30 27.95 29.40 15,127,408 434,536,856 28.725 20.44 20.40 20.44 19.50 20.51 21,685,994 20.038 2.81%
2015-01-14 0 28.50 28.45 28.55 28.40 29.10 15,301,523 438,923,885 28.685 19.88 19.85 19.92 19.81 20.30 21,935,598 20.010 -0.35%
2015-01-13 0 28.60 28.55 28.60 28.35 29.00 13,289,109 380,315,563 28.619 19.95 19.92 19.95 19.78 20.23 19,050,688 19.963 -0.69%
2015-01-12 0 28.80 28.75 28.80 28.05 29.80 21,261,351 613,190,621 28.841 20.09 20.06 20.09 19.57 20.79 30,479,348 20.118 -1.54%
2015-01-09 0 29.25 29.20 29.25 29.00 30.30 24,669,942 733,903,774 29.749 20.40 20.37 20.40 20.23 21.14 35,365,755 20.752 -0.17%
2015-01-08 0 29.30 29.25 29.35 29.15 30.50 19,164,447 567,913,961 29.634 20.44 20.40 20.47 20.33 21.28 27,473,317 20.671 -2.01%
2015-01-07 0 29.90 29.90 29.95 28.80 30.75 27,730,191 833,191,218 30.046 20.86 20.86 20.89 20.09 21.45 39,752,795 20.959 2.75%
2015-01-06 0 29.10 29.05 29.15 28.50 29.85 21,086,191 613,567,481 29.098 20.30 20.26 20.33 19.88 20.82 30,228,246 20.298 -1.85%
2015-01-05 0 29.65 29.55 29.65 29.40 30.85 22,481,458 677,726,331 30.146 20.68 20.61 20.68 20.51 21.52 32,228,440 21.029 -2.79%
2015-01-02 0 30.50 30.45 30.55 28.75 30.70 16,511,047 493,232,545 29.873 21.28 21.24 21.31 20.06 21.42 23,669,519 20.838 4.45%
2014-12-31 0 29.20 29.10 29.30 28.60 29.60 10,841,508 316,804,767 29.222 20.37 20.30 20.44 19.95 20.65 15,541,914 20.384 1.04%
2014-12-30 0 28.90 28.90 28.95 28.60 29.40 15,338,200 443,817,272 28.935 20.16 20.16 20.19 19.95 20.51 21,988,176 20.184 0.87%
2014-12-29 0 28.65 28.70 28.75 28.40 31.00 30,597,811 904,344,908 29.556 19.99 20.02 20.06 19.81 21.62 43,863,691 20.617 3.24%
2014-12-24 0 27.75 27.70 27.80 27.60 28.65 7,779,961 217,914,951 28.010 19.36 19.32 19.39 19.25 19.99 11,153,014 19.539 -1.77%
2014-12-23 0 28.25 28.25 28.30 27.90 28.75 13,181,794 373,477,040 28.333 19.71 19.71 19.74 19.46 20.06 18,896,846 19.764 1.25%
2014-12-22 0 27.90 27.80 27.95 27.60 29.10 32,203,552 908,871,271 28.223 19.46 19.39 19.50 19.25 20.30 46,165,611 19.687 -3.12%
2014-12-19 0 28.80 28.70 28.75 27.60 29.50 44,868,557 1,285,506,305 28.651 20.09 20.02 20.06 19.25 20.58 64,321,611 19.986 0.35%
2014-12-18 0 28.70 28.70 28.75 28.30 31.25 34,852,689 1,036,172,551 29.730 20.02 20.02 20.06 19.74 21.80 49,963,299 20.739 -4.65%
2014-12-17 0 30.10 30.20 30.25 28.10 31.80 61,584,051 1,861,592,543 30.229 21.00 21.07 21.10 19.60 22.18 88,284,216 21.086 -1.95%
2014-12-16 0 30.70 30.70 30.75 28.40 30.90 67,624,641 2,040,362,183 30.172 21.42 21.42 21.45 19.81 21.55 96,943,743 21.047 6.60%
2014-12-15 0 28.80 28.75 28.85 27.55 29.20 31,446,740 889,386,624 28.282 20.09 20.06 20.12 19.22 20.37 45,080,678 19.729 1.77%
2014-12-12 0 28.30 28.30 28.35 27.30 29.35 30,682,668 871,126,480 28.392 19.74 19.74 19.78 19.04 20.47 43,985,338 19.805 4.24%
2014-12-11 0 27.15 27.00 27.05 27.00 30.10 41,257,751 1,167,711,409 28.303 18.94 18.83 18.87 18.83 21.00 59,145,317 19.743 -7.02%
2014-12-10 0 29.20 29.10 29.15 27.50 30.30 85,374,453 2,464,930,686 28.872 20.37 20.30 20.33 19.18 21.14 122,389,101 20.140 -0.51%
2014-12-09 0 29.35 29.35 29.40 28.40 33.45 99,369,280 3,095,276,841 31.149 20.47 20.47 20.51 19.81 23.33 142,451,476 21.729 -7.56%
2014-12-08 0 31.75 31.70 31.75 27.25 33.95 88,523,986 2,742,744,552 30.983 22.15 22.11 22.15 19.01 23.68 126,904,135 21.613 12.79%
2014-12-05 0 28.15 28.25 28.40 27.00 29.80 65,965,296 1,870,862,510 28.361 19.64 19.71 19.81 18.83 20.79 94,564,978 19.784 5.63%
2014-12-04 0 26.65 26.55 26.60 24.25 27.50 41,594,808 1,097,616,045 26.388 18.59 18.52 18.56 16.92 19.18 59,628,507 18.408 11.51%
2014-12-03 0 23.90 23.85 23.95 23.20 25.50 19,813,592 484,862,197 24.471 16.67 16.64 16.71 16.18 17.79 28,403,903 17.070 0.84%
2014-12-02 0 23.70 23.70 23.75 22.00 23.90 12,295,439 286,196,970 23.277 16.53 16.53 16.57 15.35 16.67 17,626,206 16.237 7.24%
2014-12-01 0 22.10 22.10 22.20 21.85 23.45 13,321,700 303,034,268 22.747 15.42 15.42 15.49 15.24 16.36 19,097,410 15.868 -2.86%
2014-11-28 0 22.75 22.70 22.80 22.55 23.10 9,234,226 210,518,155 22.798 15.87 15.83 15.90 15.73 16.11 13,237,785 15.903 0.44%
2014-11-27 0 22.65 22.55 22.65 22.15 23.00 10,679,700 240,485,932 22.518 15.80 15.73 15.80 15.45 16.04 15,309,953 15.708 0.44%
2014-11-26 0 22.55 22.45 22.50 21.85 22.70 16,826,024 376,179,928 22.357 15.73 15.66 15.70 15.24 15.83 24,121,056 15.596 2.27%
2014-11-25 0 22.05 22.05 22.10 21.40 22.10 21,195,520 463,789,308 21.882 15.38 15.38 15.42 14.93 15.42 30,384,975 15.264 1.15%
2014-11-24 0 21.80 21.75 21.80 20.75 21.95 30,341,964 650,866,976 21.451 15.21 15.17 15.21 14.47 15.31 43,496,919 14.964 8.19%
2014-11-21 0 20.15 20.10 20.20 19.18 20.50 21,118,805 424,273,916 20.090 14.06 14.02 14.09 13.38 14.30 30,275,000 14.014 3.65%
2014-11-20 0 19.44 19.42 19.44 18.90 19.56 8,796,000 170,179,362 19.347 13.56 13.55 13.56 13.18 13.64 12,609,563 13.496 2.86%
2014-11-19 0 18.90 18.88 18.90 18.88 19.20 8,470,498 161,289,333 19.041 13.18 13.17 13.18 13.17 13.39 12,142,937 13.283 -1.56%
2014-11-18 0 19.20 19.14 19.20 18.94 19.80 14,029,498 271,277,721 19.336 13.39 13.35 13.39 13.21 13.81 20,112,078 13.488 -1.54%
2014-11-17 0 19.50 19.48 19.50 19.40 20.90 16,342,024 325,398,275 19.912 13.60 13.59 13.60 13.53 14.58 23,427,215 13.890 -3.47%
2014-11-14 0 20.20 20.20 20.25 20.20 20.75 15,453,211 315,092,595 20.390 14.09 14.09 14.13 14.09 14.47 22,153,051 14.223 -1.46%
2014-11-13 0 20.50 20.35 20.45 20.15 21.00 52,378,190 1,065,974,735 20.352 14.30 14.20 14.27 14.06 14.65 75,087,094 14.197 -1.68%
2014-11-12 0 20.85 20.80 20.85 19.90 20.90 15,119,006 310,318,717 20.525 14.54 14.51 14.54 13.88 14.58 21,673,949 14.318 3.47%
2014-11-11 0 20.15 20.05 20.10 19.74 20.55 22,667,781 456,694,954 20.147 14.06 13.99 14.02 13.77 14.33 32,495,545 14.054 2.18%
2014-11-10 0 19.72 19.70 19.74 19.36 20.65 25,809,164 507,905,781 19.679 13.76 13.74 13.77 13.50 14.40 36,998,895 13.728 1.02%
2014-11-07 0 19.52 19.52 19.54 18.88 20.30 19,528,286 385,202,115 19.725 13.62 13.62 13.63 13.17 14.16 27,994,901 13.760 2.74%
2014-11-06 0 19.00 18.98 19.00 18.92 19.28 3,389,960 64,515,330 19.031 13.25 13.24 13.25 13.20 13.45 4,859,699 13.276 -0.63%
2014-11-05 0 19.12 19.08 19.14 18.80 19.30 4,230,000 80,542,565 19.041 13.34 13.31 13.35 13.11 13.46 6,063,944 13.282 -0.73%
2014-11-04 0 19.26 19.22 19.26 18.94 19.28 6,260,083 119,647,050 19.113 13.44 13.41 13.44 13.21 13.45 8,974,183 13.332 0.63%
2014-11-03 0 19.14 19.14 19.16 18.98 19.50 5,821,810 111,503,706 19.153 13.35 13.35 13.37 13.24 13.60 8,345,894 13.360 -1.03%
2014-10-31 0 19.34 19.30 19.40 18.86 19.40 9,813,135 188,638,397 19.223 13.49 13.46 13.53 13.16 13.53 14,067,683 13.409 3.53%
2014-10-30 0 18.68 18.68 18.70 18.52 18.80 3,264,000 60,841,059 18.640 13.03 13.03 13.04 12.92 13.11 4,679,128 13.003 -0.53%
2014-10-29 0 18.78 18.80 18.84 18.30 18.82 8,771,301 163,774,495 18.672 13.10 13.11 13.14 12.77 13.13 12,574,155 13.025 3.07%
2014-10-28 0 18.22 18.14 18.24 17.60 18.30 5,551,000 100,065,920 18.027 12.71 12.65 12.72 12.28 12.77 7,957,672 12.575 2.36%
2014-10-27 0 17.80 17.76 17.82 17.48 18.06 10,471,834 185,183,006 17.684 12.42 12.39 12.43 12.19 12.60 15,011,966 12.336 -2.73%
2014-10-24 0 18.30 18.30 18.32 18.16 18.48 3,269,500 59,821,585 18.297 12.77 12.77 12.78 12.67 12.89 4,687,013 12.763 -0.54%
2014-10-23 0 18.40 18.42 18.44 18.30 18.80 4,241,500 78,290,117 18.458 12.84 12.85 12.86 12.77 13.11 6,080,430 12.876 -2.02%
2014-10-22 0 18.78 18.70 18.80 18.58 18.90 5,468,008 102,517,490 18.749 13.10 13.04 13.11 12.96 13.18 7,838,698 13.078 0.86%
2014-10-21 0 18.62 18.54 18.64 18.38 18.80 3,093,917 57,575,706 18.609 12.99 12.93 13.00 12.82 13.11 4,435,305 12.981 0.22%
2014-10-20 0 18.58 18.60 18.62 18.16 18.70 10,097,500 186,070,785 18.427 12.96 12.97 12.99 12.67 13.04 14,475,337 12.854 2.31%
2014-10-17 0 18.16 18.10 18.12 17.90 18.40 11,259,161 204,792,259 18.189 12.67 12.63 12.64 12.49 12.84 16,140,643 12.688 0.44%
2014-10-16 0 18.08 18.06 18.08 18.02 18.64 7,351,760 134,520,629 18.298 12.61 12.60 12.61 12.57 13.00 10,539,163 12.764 -0.88%
2014-10-15 0 18.24 18.22 18.24 17.98 18.38 6,058,390 110,497,105 18.239 12.72 12.71 12.72 12.54 12.82 8,685,044 12.723 2.36%
2014-10-14 0 17.82 17.80 17.86 17.66 18.44 5,843,168 105,291,079 18.020 12.43 12.42 12.46 12.32 12.86 8,376,511 12.570 -0.89%
2014-10-13 0 17.98 17.98 18.00 17.76 18.12 8,184,175 146,503,635 17.901 12.54 12.54 12.56 12.39 12.64 11,732,477 12.487 -0.88%
2014-10-10 0 18.14 18.12 18.22 17.98 18.42 10,166,480 184,707,408 18.168 12.65 12.64 12.71 12.54 12.85 14,574,223 12.674 -3.51%
2014-10-09 0 18.80 18.80 18.86 18.72 19.02 4,191,159 78,971,839 18.843 13.11 13.11 13.16 13.06 13.27 6,008,263 13.144 0.43%
2014-10-08 0 18.72 18.70 18.72 18.40 18.82 5,438,890 101,347,012 18.634 13.06 13.04 13.06 12.84 13.13 7,796,956 12.998 -0.43%
2014-10-07 0 18.80 18.76 18.80 18.64 18.94 7,040,068 131,836,314 18.727 13.11 13.09 13.11 13.00 13.21 10,092,335 13.063 0.86%
2014-10-06 0 18.64 18.60 18.66 18.22 18.84 9,536,825 177,267,302 18.588 13.00 12.97 13.02 12.71 13.14 13,671,577 12.966 2.53%
2014-10-03 0 18.18 18.14 18.20 17.60 18.36 6,852,948 123,371,508 18.003 12.68 12.65 12.70 12.28 12.81 9,824,088 12.558 1.56%
2014-09-30 0 17.90 17.94 17.96 17.82 18.20 6,222,313 111,684,490 17.949 12.49 12.51 12.53 12.43 12.70 8,920,037 12.521 -2.19%
2014-09-29 0 18.30 18.22 18.26 17.86 18.40 10,144,939 184,225,067 18.159 12.77 12.71 12.74 12.46 12.84 14,543,343 12.667 -2.24%
2014-09-26 0 18.72 18.70 18.72 18.20 18.74 11,446,090 212,287,385 18.547 13.06 13.04 13.06 12.70 13.07 16,408,617 12.938 1.85%
2014-09-25 0 18.38 18.34 18.38 18.12 18.96 9,976,548 184,681,070 18.512 12.82 12.79 12.82 12.64 13.23 14,301,945 12.913 -0.86%
2014-09-24 0 18.54 18.52 18.54 17.74 18.68 10,235,136 187,750,678 18.344 12.93 12.92 12.93 12.37 13.03 14,672,646 12.796 5.70%
2014-09-23 0 17.54 17.52 17.56 17.48 17.98 6,586,849 116,529,547 17.691 12.24 12.22 12.25 12.19 12.54 9,442,620 12.341 -1.35%
2014-09-22 0 17.78 17.74 17.76 17.62 18.24 10,473,000 186,078,834 17.768 12.40 12.37 12.39 12.29 12.72 15,013,637 12.394 -2.52%
2014-09-19 0 18.24 18.28 18.32 18.20 18.60 10,034,000 183,865,820 18.324 12.72 12.75 12.78 12.70 12.97 14,384,306 12.782 0.00%
2014-09-18 0 18.24 18.20 18.26 18.14 18.50 8,989,500 164,100,855 18.255 12.72 12.70 12.74 12.65 12.90 12,886,956 12.734 -1.08%
2014-09-17 0 18.44 18.44 18.50 18.42 18.96 6,971,336 129,769,970 18.615 12.86 12.86 12.90 12.85 13.23 9,993,804 12.985 0.00%
2014-09-16 0 18.44 18.44 18.50 18.44 18.96 5,493,103 102,050,626 18.578 12.86 12.86 12.90 12.86 13.23 7,874,673 12.959 -2.43%
2014-09-15 0 18.90 18.88 18.90 18.48 18.92 4,266,745 80,009,961 18.752 13.18 13.17 13.18 12.89 13.20 6,116,620 13.081 -1.05%
2014-09-12 0 19.10 19.06 19.12 18.92 19.24 3,564,261 67,951,526 19.065 13.32 13.30 13.34 13.20 13.42 5,109,569 13.299 -0.31%
2014-09-11 0 19.16 19.10 19.12 18.86 19.44 8,194,959 157,117,002 19.172 13.37 13.32 13.34 13.16 13.56 11,747,937 13.374 -0.21%
2014-09-10 0 19.20 19.22 19.26 19.16 19.52 4,489,500 86,741,720 19.321 13.39 13.41 13.44 13.37 13.62 6,435,952 13.478 -2.83%
2014-09-08 0 19.76 19.74 19.78 19.64 19.82 3,172,854 62,603,837 19.731 13.78 13.77 13.80 13.70 13.83 4,548,465 13.764 0.10%
2014-09-05 0 19.74 19.74 19.78 19.56 19.90 6,626,540 130,635,611 19.714 13.77 13.77 13.80 13.64 13.88 9,499,519 13.752 0.10%
2014-09-04 0 19.72 19.70 19.74 19.20 19.76 9,884,297 194,180,995 19.645 13.76 13.74 13.77 13.39 13.78 14,169,698 13.704 1.34%
2014-09-03 0 19.46 19.42 19.46 18.98 19.60 14,827,600 288,561,747 19.461 13.57 13.55 13.57 13.24 13.67 21,256,202 13.575 2.53%
2014-09-02 0 18.98 18.96 19.00 18.50 19.00 5,874,358 110,433,424 18.799 13.24 13.23 13.25 12.90 13.25 8,421,224 13.114 1.17%
2014-09-01 0 18.76 18.70 18.72 18.10 18.88 5,710,000 106,170,277 18.594 13.09 13.04 13.06 12.63 13.17 8,185,608 12.970 1.96%
2014-08-29 0 18.40 18.40 18.42 18.10 18.50 5,510,500 101,204,129 18.366 12.84 12.84 12.85 12.63 12.90 7,899,613 12.811 0.55%
2014-08-28 0 18.30 18.28 18.32 18.20 18.64 6,145,863 112,687,300 18.336 12.77 12.75 12.78 12.70 13.00 8,810,442 12.790 -0.97%
2014-08-27 0 18.48 18.50 18.52 18.44 18.88 4,171,392 77,557,196 18.593 12.89 12.90 12.92 12.86 13.17 5,979,926 12.970 -1.49%
2014-08-26 0 18.76 18.72 18.76 18.62 19.00 2,526,000 47,389,360 18.761 13.09 13.06 13.09 12.99 13.25 3,621,164 13.087 -0.42%
2014-08-25 0 18.84 18.82 18.88 18.44 19.06 5,961,602 111,435,276 18.692 13.14 13.13 13.17 12.86 13.30 8,546,293 13.039 -1.26%
2014-08-22 0 19.08 19.04 19.08 18.90 19.14 4,043,787 76,812,365 18.995 13.31 13.28 13.31 13.18 13.35 5,796,997 13.250 0.74%
2014-08-21 0 18.94 18.92 18.94 18.84 19.32 6,965,500 132,069,575 18.961 13.21 13.20 13.21 13.14 13.48 9,985,438 13.226 -2.17%
2014-08-20 0 19.36 19.32 19.40 19.18 19.46 2,950,863 57,169,348 19.374 13.50 13.48 13.53 13.38 13.57 4,230,229 13.514 0.41%
2014-08-19 0 19.28 19.28 19.34 19.02 19.52 4,677,443 90,121,803 19.267 13.45 13.45 13.49 13.27 13.62 6,705,379 13.440 0.10%
2014-08-18 0 19.26 19.22 19.24 19.22 19.56 5,289,536 102,068,026 19.296 13.44 13.41 13.42 13.41 13.64 7,582,849 13.460 -1.73%
2014-08-15 0 19.60 19.58 19.66 19.36 19.72 3,937,573 77,262,506 19.622 13.67 13.66 13.71 13.50 13.76 5,644,733 13.688 0.93%
2014-08-14 0 19.42 19.36 19.46 19.30 19.76 8,022,657 156,495,892 19.507 13.55 13.50 13.57 13.46 13.78 11,500,932 13.607 -1.02%
2014-08-13 0 19.62 19.62 19.66 19.30 19.78 7,994,062 156,164,017 19.535 13.69 13.69 13.71 13.46 13.80 11,459,939 13.627 0.72%
2014-08-12 0 19.48 19.46 19.48 19.36 19.66 3,882,759 75,641,450 19.481 13.59 13.57 13.59 13.50 13.71 5,566,154 13.590 -0.10%
2014-08-11 0 19.50 19.48 19.50 19.34 19.60 6,569,216 127,834,007 19.460 13.60 13.59 13.60 13.49 13.67 9,417,342 13.574 2.09%
2014-08-08 0 19.10 19.12 19.14 18.90 19.50 10,963,665 210,343,882 19.186 13.32 13.34 13.35 13.18 13.60 15,717,033 13.383 -1.34%
2014-08-07 0 19.36 19.34 19.36 19.32 19.78 9,240,139 179,968,534 19.477 13.50 13.49 13.50 13.48 13.80 13,246,261 13.586 -2.42%
2014-08-06 0 19.84 19.76 19.82 19.40 19.86 10,676,522 209,415,525 19.615 13.84 13.78 13.83 13.53 13.85 15,305,397 13.682 0.51%
2014-08-05 0 19.74 19.70 19.74 19.44 20.20 15,893,300 313,925,909 19.752 13.77 13.74 13.77 13.56 14.09 22,783,943 13.778 -2.52%
2014-08-04 0 20.25 20.10 20.25 18.98 20.35 17,173,608 343,532,413 20.004 14.13 14.02 14.13 13.24 14.20 24,619,337 13.954 6.92%
2014-08-01 0 18.94 18.92 18.94 18.90 19.48 8,810,950 168,747,952 19.152 13.21 13.20 13.21 13.18 13.59 12,630,995 13.360 -2.87%
2014-07-31 0 19.50 19.50 19.58 19.02 19.58 5,906,886 114,398,812 19.367 13.60 13.60 13.66 13.27 13.66 8,467,855 13.510 1.46%
2014-07-30 0 19.22 19.22 19.28 19.06 19.88 10,692,651 207,446,199 19.401 13.41 13.41 13.45 13.30 13.87 15,328,519 13.533 -2.24%
2014-07-29 0 19.66 19.66 19.70 19.24 19.86 10,902,020 213,145,747 19.551 13.71 13.71 13.74 13.42 13.85 15,628,662 13.638 0.00%
2014-07-28 0 19.66 19.66 19.68 18.94 19.80 14,793,112 288,723,450 19.517 13.71 13.71 13.73 13.21 13.81 21,206,762 13.615 3.69%
2014-07-25 0 18.96 18.96 18.98 18.70 19.20 6,555,950 123,879,989 18.896 13.23 13.23 13.24 13.04 13.39 9,398,325 13.181 0.42%
2014-07-24 0 18.88 18.88 18.90 18.60 18.98 9,059,060 170,762,041 18.850 13.17 13.17 13.18 12.97 13.24 12,986,674 13.149 0.53%
2014-07-23 0 18.78 18.78 18.80 18.26 18.86 17,262,526 322,573,403 18.686 13.10 13.10 13.11 12.74 13.16 24,746,806 13.035 3.30%
2014-07-22 0 18.18 18.18 18.20 17.78 18.26 10,151,844 182,987,187 18.025 12.68 12.68 12.70 12.40 12.74 14,553,242 12.574 4.00%
2014-07-21 0 17.48 17.46 17.48 17.46 17.70 2,356,943 41,299,942 17.523 12.19 12.18 12.19 12.18 12.35 3,378,811 12.223 -0.91%
2014-07-18 0 17.64 17.60 17.64 17.48 17.74 6,589,100 115,842,446 17.581 12.31 12.28 12.31 12.19 12.37 9,445,847 12.264 -0.23%
2014-07-17 0 17.68 17.66 17.72 17.64 17.98 4,045,524 71,648,725 17.711 12.33 12.32 12.36 12.31 12.54 5,799,487 12.354 -1.34%
2014-07-16 0 17.92 17.90 17.92 17.66 18.18 7,443,282 133,360,473 17.917 12.50 12.49 12.50 12.32 12.68 10,670,365 12.498 -0.33%
2014-07-15 0 17.98 17.90 17.98 17.70 17.98 3,887,600 69,633,053 17.912 12.54 12.49 12.54 12.35 12.54 5,573,094 12.495 0.56%
2014-07-14 0 17.88 17.86 17.88 17.74 17.98 6,772,635 121,036,515 17.871 12.47 12.46 12.47 12.37 12.54 9,708,955 12.466 1.02%
2014-07-11 0 17.70 17.70 17.72 17.54 17.92 6,172,831 109,850,912 17.796 12.35 12.35 12.36 12.24 12.50 8,849,102 12.414 0.11%
2014-07-10 0 17.68 17.68 17.70 17.64 17.84 4,219,096 74,684,354 17.702 12.33 12.33 12.35 12.31 12.44 6,048,312 12.348 0.45%
2014-07-09 0 17.60 17.60 17.64 17.44 17.80 4,451,517 78,269,172 17.583 12.28 12.28 12.31 12.17 12.42 6,381,501 12.265 -0.45%
2014-07-08 0 17.68 17.68 17.70 17.64 17.90 3,253,278 57,722,157 17.743 12.33 12.33 12.35 12.31 12.49 4,663,758 12.377 -0.34%
2014-07-07 0 17.74 17.72 17.74 17.66 17.90 3,638,488 64,548,675 17.741 12.37 12.36 12.37 12.32 12.49 5,215,978 12.375 -0.11%
2014-07-04 0 17.76 17.72 17.76 17.62 17.90 4,147,930 73,634,667 17.752 12.39 12.36 12.39 12.29 12.49 5,946,292 12.383 -0.34%
2014-07-03 0 17.82 17.80 17.84 17.52 17.98 5,662,533 100,844,135 17.809 12.43 12.42 12.44 12.22 12.54 8,117,561 12.423 1.48%
2014-07-02 0 17.56 17.54 17.56 17.10 17.68 11,177,218 195,031,154 17.449 12.25 12.24 12.25 11.93 12.33 16,023,173 12.172 2.69%
2014-06-30 0 17.10 17.04 17.12 17.00 17.24 4,887,500 83,612,292 17.107 11.93 11.89 11.94 11.86 12.03 7,006,507 11.934 0.59%
2014-06-27 0 17.00 17.00 17.02 16.90 17.18 3,092,913 52,583,077 17.001 11.86 11.86 11.87 11.79 11.98 4,433,866 11.859 0.47%
2014-06-26 0 16.92 16.90 16.94 16.70 17.18 2,541,750 43,065,442 16.943 11.80 11.79 11.82 11.65 11.98 3,643,742 11.819 0.95%
2014-06-25 0 16.76 16.72 16.74 16.64 16.94 2,322,500 38,853,740 16.729 11.69 11.66 11.68 11.61 11.82 3,329,435 11.670 -0.36%
2014-06-24 0 16.82 16.80 16.84 16.70 17.00 2,837,886 47,615,960 16.779 11.73 11.72 11.75 11.65 11.86 4,068,270 11.704 0.60%
2014-06-23 0 16.72 16.68 16.76 16.60 17.20 6,356,521 107,120,107 16.852 11.66 11.64 11.69 11.58 12.00 9,112,432 11.755 -0.78%
2014-06-20 0 17.04 17.06 17.10 16.88 17.24 12,355,574 209,669,353 16.970 11.75 11.77 11.80 11.64 11.89 17,911,086 11.706 0.71%
2014-06-19 0 16.92 16.94 16.96 16.88 17.40 4,047,696 69,373,921 17.139 11.67 11.69 11.70 11.64 12.00 5,867,686 11.823 -0.59%
2014-06-18 0 17.02 17.00 17.02 16.92 17.28 3,405,174 58,163,396 17.081 11.74 11.73 11.74 11.67 11.92 4,936,263 11.783 0.00%
2014-06-17 0 17.02 17.02 17.06 17.00 17.38 3,611,746 61,799,209 17.111 11.74 11.74 11.77 11.73 11.99 5,235,717 11.803 -1.39%
2014-06-16 0 17.26 17.24 17.28 17.08 17.46 4,967,047 86,112,262 17.337 11.91 11.89 11.92 11.78 12.04 7,200,410 11.959 1.05%
2014-06-13 0 17.08 17.08 17.12 16.78 17.28 3,754,329 64,104,127 17.075 11.78 11.78 11.81 11.58 11.92 5,442,411 11.779 0.23%
2014-06-12 0 17.04 17.02 17.06 16.84 17.16 3,328,008 56,534,446 16.988 11.75 11.74 11.77 11.62 11.84 4,824,400 11.718 -0.70%
2014-06-11 0 17.16 17.12 17.18 17.00 17.30 5,301,400 91,134,461 17.191 11.84 11.81 11.85 11.73 11.93 7,685,101 11.859 -0.58%
2014-06-10 0 17.26 17.22 17.26 16.70 17.38 14,215,127 243,963,455 17.162 11.91 11.88 11.91 11.52 11.99 20,606,761 11.839 3.11%
2014-06-09 0 16.74 16.70 16.74 16.46 16.78 3,632,854 60,602,549 16.682 11.55 11.52 11.55 11.35 11.58 5,266,316 11.508 1.21%
2014-06-06 0 16.54 16.48 16.54 16.30 16.62 4,132,000 68,202,327 16.506 11.41 11.37 11.41 11.24 11.46 5,989,896 11.386 0.36%
2014-06-05 0 16.48 16.48 16.50 16.20 16.50 4,635,167 75,884,300 16.371 11.37 11.37 11.38 11.18 11.38 6,719,305 11.293 0.12%
2014-06-04 0 16.46 16.52 16.54 16.32 16.72 4,194,662 68,929,480 16.433 11.35 11.40 11.41 11.26 11.53 6,080,733 11.336 -0.36%
2014-06-03 0 16.52 16.54 16.56 16.52 17.18 8,740,943 146,226,176 16.729 11.40 11.41 11.42 11.40 11.85 12,671,186 11.540 -1.20%
2014-05-30 0 16.72 16.64 16.76 16.40 16.78 4,436,730 73,836,628 16.642 11.53 11.48 11.56 11.31 11.58 6,431,644 11.480 1.09%
2014-05-29 0 16.54 16.52 16.56 16.36 16.80 8,388,376 138,861,053 16.554 11.41 11.40 11.42 11.29 11.59 12,160,092 11.419 -0.60%
2014-05-28 0 16.64 16.62 16.66 16.00 16.72 10,411,443 172,619,798 16.580 11.48 11.46 11.49 11.04 11.53 15,092,803 11.437 2.59%
2014-05-27 0 16.22 16.20 16.22 16.06 16.64 7,988,336 129,550,538 16.218 11.19 11.18 11.19 11.08 11.48 11,580,180 11.187 -2.41%
2014-05-26 0 16.62 16.58 16.60 16.32 16.70 2,393,400 39,530,109 16.516 11.46 11.44 11.45 11.26 11.52 3,469,559 11.393 0.85%
2014-05-23 0 16.48 16.48 16.50 16.30 16.64 6,394,000 105,465,615 16.495 11.37 11.37 11.38 11.24 11.48 9,268,973 11.378 0.98%
2014-05-22 0 16.32 16.30 16.38 16.06 16.70 7,542,830 124,474,523 16.502 11.26 11.24 11.30 11.08 11.52 10,934,358 11.384 1.24%
2014-05-21 0 16.12 16.10 16.12 15.72 16.40 7,284,330 117,311,036 16.105 11.12 11.11 11.12 10.84 11.31 10,559,627 11.109 1.38%
2014-05-20 0 15.90 15.88 15.96 15.80 16.32 4,876,065 78,021,229 16.001 10.97 10.95 11.01 10.90 11.26 7,068,520 11.038 0.38%
2014-05-19 0 15.84 15.82 15.86 15.60 16.36 9,404,329 148,224,471 15.761 10.93 10.91 10.94 10.76 11.29 13,632,854 10.873 -3.18%
2014-05-16 0 16.36 16.34 16.36 16.02 16.40 4,642,812 75,521,049 16.266 11.29 11.27 11.29 11.05 11.31 6,730,388 11.221 0.12%
2014-05-15 0 16.34 16.32 16.34 16.20 16.52 3,174,762 51,804,060 16.318 11.27 11.26 11.27 11.18 11.40 4,602,249 11.256 -0.24%
2014-05-14 0 16.38 16.38 16.40 16.08 16.60 12,851,076 210,088,457 16.348 11.30 11.30 11.31 11.09 11.45 18,629,383 11.277 1.36%
2014-05-13 0 16.16 16.16 16.20 15.08 16.28 7,891,476 125,924,247 15.957 11.15 11.15 11.18 10.40 11.23 11,439,768 11.008 1.13%
2014-05-12 0 15.98 15.98 16.02 15.50 16.36 17,375,490 279,457,657 16.083 11.02 11.02 11.05 10.69 11.29 25,188,137 11.095 4.86%
2014-05-09 0 15.24 15.22 15.30 15.22 15.60 9,092,029 139,803,265 15.377 10.51 10.50 10.55 10.50 10.76 13,180,133 10.607 -0.91%
2014-05-08 0 15.38 15.38 15.40 15.22 15.68 6,759,390 104,226,626 15.420 10.61 10.61 10.62 10.50 10.82 9,798,655 10.637 -0.26%
2014-05-07 0 15.42 15.38 15.42 15.24 15.60 3,975,605 61,339,718 15.429 10.64 10.61 10.64 10.51 10.76 5,763,180 10.643 -0.64%
2014-05-05 0 15.52 15.50 15.52 15.08 15.60 3,382,000 52,233,155 15.445 10.71 10.69 10.71 10.40 10.76 4,902,669 10.654 -0.13%
2014-05-02 0 15.54 15.52 15.56 15.30 15.98 4,103,451 63,980,610 15.592 10.72 10.71 10.73 10.55 11.02 5,948,511 10.756 -0.13%
2014-04-30 0 15.56 15.50 15.56 15.40 15.98 11,401,700 177,698,708 15.585 10.73 10.69 10.73 10.62 11.02 16,528,315 10.751 -1.52%
2014-04-29 0 15.80 15.80 15.82 15.24 15.86 5,271,820 82,151,796 15.583 10.90 10.90 10.91 10.51 10.94 7,642,220 10.750 1.15%
2014-04-28 0 15.62 15.60 15.66 15.34 15.80 8,704,000 135,263,980 15.540 10.78 10.76 10.80 10.58 10.90 12,617,632 10.720 -1.39%
2014-04-25 0 15.84 15.84 15.86 15.80 16.26 4,939,705 78,841,605 15.961 10.93 10.93 10.94 10.90 11.22 7,160,774 11.010 -2.10%
2014-04-24 0 16.18 16.16 16.18 16.06 16.50 3,896,500 63,414,080 16.275 11.16 11.15 11.16 11.08 11.38 5,648,507 11.227 0.00%
2014-04-23 0 16.18 16.14 16.16 16.08 16.64 5,528,500 89,775,771 16.239 11.16 11.13 11.15 11.09 11.48 8,014,313 11.202 -1.22%
2014-04-22 0 16.38 16.34 16.38 16.00 16.80 7,489,619 122,312,736 16.331 11.30 11.27 11.30 11.04 11.59 10,857,222 11.266 -2.03%
2014-04-17 0 16.72 16.72 16.74 16.66 17.30 5,868,736 99,326,860 16.925 11.53 11.53 11.55 11.49 11.93 8,507,531 11.675 -1.07%
2014-04-16 0 16.90 16.86 16.90 16.64 17.24 8,058,000 136,544,509 16.945 11.66 11.63 11.66 11.48 11.89 11,681,167 11.689 -1.97%
2014-04-15 0 17.24 17.22 17.32 16.88 17.46 11,653,500 199,586,204 17.127 11.89 11.88 11.95 11.64 12.04 16,893,334 11.814 -0.12%
2014-04-14 0 17.26 17.24 17.26 17.04 17.64 15,039,691 259,231,781 17.237 11.91 11.89 11.91 11.75 12.17 21,802,078 11.890 -2.38%
2014-04-11 0 17.68 17.66 17.68 17.50 19.00 39,500,737 712,135,617 18.028 12.20 12.18 12.20 12.07 13.11 57,261,692 12.437 -6.16%
2014-04-10 0 18.84 18.88 18.90 16.66 19.48 56,115,136 1,035,751,865 18.458 13.00 13.02 13.04 11.49 13.44 81,346,524 12.733 9.15%
2014-04-09 0 17.26 17.24 17.26 17.08 17.60 7,321,188 126,487,165 17.277 11.91 11.89 11.91 11.78 12.14 10,613,058 11.918 -0.80%
2014-04-08 0 17.40 17.38 17.40 16.80 17.50 14,697,763 254,295,287 17.302 12.00 11.99 12.00 11.59 12.07 21,306,407 11.935 4.19%
2014-04-07 0 16.70 16.70 16.72 16.56 17.02 5,193,200 87,254,677 16.802 11.52 11.52 11.53 11.42 11.74 7,528,250 11.590 0.12%
2014-04-04 0 16.68 16.68 16.70 16.48 16.80 5,218,409 86,849,887 16.643 11.51 11.51 11.52 11.37 11.59 7,564,794 11.481 -0.95%
2014-04-03 0 16.84 16.80 16.84 16.52 16.92 10,331,030 173,386,906 16.783 11.62 11.59 11.62 11.40 11.67 14,976,234 11.577 0.72%
2014-04-02 0 16.72 16.70 16.72 16.40 16.84 9,355,040 155,650,218 16.638 11.53 11.52 11.53 11.31 11.62 13,561,403 11.477 1.83%
2014-04-01 0 16.42 16.40 16.42 16.32 16.56 8,541,760 140,461,442 16.444 11.33 11.31 11.33 11.26 11.42 12,382,443 11.344 1.48%
2014-03-31 0 16.18 16.16 16.22 15.82 16.38 15,441,938 249,447,234 16.154 11.16 11.15 11.19 10.91 11.30 22,385,190 11.143 3.45%
2014-03-28 0 15.64 15.62 15.66 15.50 15.88 7,614,186 119,330,235 15.672 10.79 10.78 10.80 10.69 10.95 11,037,799 10.811 0.51%
2014-03-27 0 15.56 15.54 15.58 14.96 15.70 8,688,139 133,334,300 15.347 10.73 10.72 10.75 10.32 10.83 12,594,640 10.587 0.00%
2014-03-26 0 15.56 15.54 15.60 15.32 15.70 7,545,519 116,875,802 15.489 10.73 10.72 10.76 10.57 10.83 10,938,256 10.685 1.30%
2014-03-25 0 15.36 15.32 15.34 15.30 15.86 12,409,386 192,497,112 15.512 10.60 10.57 10.58 10.55 10.94 17,989,093 10.701 -3.27%
2014-03-24 0 15.88 15.84 15.88 15.40 16.02 16,225,064 254,984,982 15.716 10.95 10.93 10.95 10.62 11.05 23,520,438 10.841 3.39%
2014-03-21 0 15.36 15.42 15.44 14.20 15.44 18,442,000 276,754,411 15.007 10.60 10.64 10.65 9.796 10.65 26,734,188 10.352 6.08%
2014-03-20 0 14.48 14.46 14.50 14.18 14.54 5,130,000 73,914,475 14.408 9.989 9.975 10.00 9.782 10.03 7,436,633 9.9392 -0.14%
2014-03-19 0 14.50 14.50 14.52 14.04 14.56 9,116,763 131,409,570 14.414 10.00 10.00 10.02 9.685 10.04 13,215,988 9.9432 2.11%
2014-03-18 0 14.20 14.20 14.24 14.06 14.78 15,207,342 217,071,407 14.274 9.796 9.796 9.823 9.699 10.20 22,045,111 9.8467 -2.07%
2014-03-17 0 14.50 14.48 14.50 14.32 14.86 7,297,165 105,561,585 14.466 10.00 9.989 10.00 9.878 10.25 10,578,233 9.9791 -1.23%
2014-03-14 0 14.68 14.64 14.68 14.36 14.88 10,985,000 160,460,752 14.607 10.13 10.10 10.13 9.906 10.26 15,924,252 10.077 -0.94%
2014-03-13 0 14.82 14.82 14.84 14.74 15.30 7,892,175 118,464,797 15.010 10.22 10.22 10.24 10.17 10.55 11,440,781 10.355 -0.54%
2014-03-12 0 14.90 14.88 14.90 13.72 15.08 8,138,500 121,187,960 14.891 10.28 10.26 10.28 9.464 10.40 11,797,863 10.272 -3.12%
2014-03-11 0 15.38 15.38 15.42 15.30 15.56 6,469,664 99,771,490 15.421 10.61 10.61 10.64 10.55 10.73 9,378,658 10.638 0.13%
2014-03-10 0 15.36 15.36 15.38 15.24 15.64 11,110,985 171,389,996 15.425 10.60 10.60 10.61 10.51 10.79 16,106,884 10.641 -3.15%
2014-03-07 0 15.86 15.86 15.88 15.82 16.28 9,265,776 148,474,585 16.024 10.94 10.94 10.95 10.91 11.23 13,432,003 11.054 0.25%
2014-03-06 0 15.82 15.80 15.82 15.62 15.98 7,907,167 125,174,226 15.831 10.91 10.90 10.91 10.78 11.02 11,462,514 10.920 0.25%
2014-03-05 0 15.78 15.74 15.78 15.74 15.96 5,812,191 92,024,105 15.833 10.89 10.86 10.89 10.86 11.01 8,425,562 10.922 0.77%
2014-03-04 0 15.66 15.64 15.66 15.64 16.00 7,882,320 124,477,166 15.792 10.80 10.79 10.80 10.79 11.04 11,426,495 10.894 -0.25%
2014-03-03 0 15.70 15.70 15.72 15.62 16.28 9,886,370 156,991,782 15.880 10.83 10.83 10.84 10.78 11.23 14,331,638 10.954 -2.48%
2014-02-28 0 16.10 16.06 16.10 15.52 16.16 18,541,092 295,327,661 15.928 11.11 11.08 11.11 10.71 11.15 26,877,835 10.988 1.51%
2014-02-27 0 15.86 15.82 15.88 15.46 15.88 10,696,967 168,424,806 15.745 10.94 10.91 10.95 10.66 10.95 15,506,709 10.861 1.15%
2014-02-26 0 15.68 15.64 15.66 15.22 15.68 14,572,095 225,463,353 15.472 10.82 10.79 10.80 10.50 10.82 21,124,234 10.673 0.77%
2014-02-25 0 15.56 15.52 15.56 15.30 16.14 12,808,750 202,145,001 15.782 10.73 10.71 10.73 10.55 11.13 18,568,026 10.887 -1.39%
2014-02-24 0 15.78 15.78 15.80 15.64 16.30 20,129,372 318,557,592 15.826 10.89 10.89 10.90 10.79 11.24 29,180,263 10.917 -3.43%
2014-02-21 0 16.34 16.32 16.38 16.18 16.86 13,775,077 226,676,493 16.456 11.27 11.26 11.30 11.16 11.63 19,968,848 11.352 -2.27%
2014-02-20 0 16.72 16.72 16.74 16.52 17.40 17,590,702 295,975,558 16.826 11.53 11.53 11.55 11.40 12.00 25,500,116 11.607 -3.13%
2014-02-19 0 17.26 17.24 17.26 17.12 17.80 19,207,500 332,965,720 17.335 11.91 11.89 11.91 11.81 12.28 27,843,884 11.958 -3.03%
2014-02-18 0 17.80 17.80 17.84 17.72 18.14 10,638,770 190,216,388 17.880 12.28 12.28 12.31 12.22 12.51 15,422,345 12.334 -0.67%
2014-02-17 0 17.92 17.90 17.92 17.90 18.02 8,819,250 158,447,296 17.966 12.36 12.35 12.36 12.35 12.43 12,784,703 12.394 0.67%
2014-02-14 0 17.80 17.78 17.80 17.76 18.16 4,311,523 77,151,335 17.894 12.28 12.27 12.28 12.25 12.53 6,250,139 12.344 -0.34%
2014-02-13 0 17.86 17.84 17.86 17.78 18.12 4,006,500 71,737,360 17.905 12.32 12.31 12.32 12.27 12.50 5,807,967 12.352 -1.00%
2014-02-12 0 18.04 18.02 18.04 17.90 18.46 11,616,305 210,147,088 18.091 12.44 12.43 12.44 12.35 12.73 16,839,415 12.479 -1.74%
2014-02-11 0 18.36 18.32 18.36 17.90 18.54 6,547,276 120,113,146 18.346 12.67 12.64 12.67 12.35 12.79 9,491,167 12.655 2.00%
2014-02-10 0 18.00 17.98 18.00 17.70 18.58 9,867,900 180,155,934 18.257 12.42 12.40 12.42 12.21 12.82 14,304,864 12.594 1.47%
2014-02-07 0 17.74 17.72 17.74 17.40 17.80 5,799,300 102,608,874 17.693 12.24 12.22 12.24 12.00 12.28 8,406,874 12.205 2.42%
2014-02-06 0 17.32 17.30 17.36 17.12 17.40 5,287,386 91,248,658 17.258 11.95 11.93 11.98 11.81 12.00 7,664,785 11.905 0.93%
2014-02-05 0 17.16 17.16 17.18 17.00 17.66 6,637,695 114,290,215 17.218 11.84 11.84 11.85 11.73 12.18 9,622,242 11.878 -1.15%
2014-02-04 0 17.36 17.34 17.36 17.10 17.42 11,378,367 196,805,821 17.297 11.98 11.96 11.98 11.80 12.02 16,494,491 11.932 -3.12%
2014-01-30 0 17.92 17.86 17.92 17.50 17.94 5,600,500 98,971,715 17.672 12.36 12.32 12.36 12.07 12.38 8,118,687 12.191 -0.67%
2014-01-29 0 18.04 17.98 18.04 17.90 18.28 7,348,000 132,714,625 18.061 12.44 12.40 12.44 12.35 12.61 10,651,926 12.459 1.92%
2014-01-28 0 17.70 17.68 17.70 17.54 18.10 10,742,868 190,510,127 17.734 12.21 12.20 12.21 12.10 12.49 15,573,249 12.233 0.11%
2014-01-27 0 17.68 17.64 17.66 17.52 18.00 22,174,000 393,543,565 17.748 12.20 12.17 12.18 12.09 12.42 32,144,230 12.243 -5.15%
2014-01-24 0 18.64 18.62 18.64 18.50 19.14 9,652,100 180,878,937 18.740 12.86 12.84 12.86 12.76 13.20 13,992,032 12.927 -1.89%
2014-01-23 0 19.00 18.98 19.00 18.80 19.80 15,613,889 296,561,675 18.994 13.11 13.09 13.11 12.97 13.66 22,634,456 13.102 -3.16%
2014-01-22 0 19.62 19.62 19.64 18.84 19.78 16,056,400 312,469,992 19.461 13.53 13.53 13.55 13.00 13.64 23,275,936 13.425 4.58%
2014-01-21 0 18.76 18.76 18.78 18.16 19.00 9,337,830 175,065,557 18.748 12.94 12.94 12.95 12.53 13.11 13,536,455 12.933 3.65%
2014-01-20 0 18.10 18.08 18.10 18.02 18.36 5,152,373 93,523,088 18.152 12.49 12.47 12.49 12.43 12.67 7,469,066 12.521 -1.20%
2014-01-17 0 18.32 18.32 18.34 17.90 18.60 7,973,500 145,516,490 18.250 12.64 12.64 12.65 12.35 12.83 11,558,673 12.589 0.22%
2014-01-16 0 18.28 18.26 18.30 18.24 18.66 7,177,000 131,644,072 18.343 12.61 12.60 12.62 12.58 12.87 10,404,038 12.653 -1.40%
2014-01-15 0 18.54 18.54 18.60 18.46 18.80 4,513,413 83,881,025 18.585 12.79 12.79 12.83 12.73 12.97 6,542,806 12.820 0.00%
2014-01-14 0 18.54 18.52 18.58 18.08 18.90 8,560,000 158,158,515 18.477 12.79 12.78 12.82 12.47 13.04 12,408,885 12.746 -0.32%
2014-01-13 0 18.60 18.58 18.62 18.54 19.00 5,227,339 97,675,085 18.685 12.83 12.82 12.84 12.79 13.11 7,577,739 12.890 -0.32%
2014-01-10 0 18.66 18.62 18.66 18.40 18.88 9,302,532 173,198,088 18.618 12.87 12.84 12.87 12.69 13.02 13,485,286 12.843 -1.06%
2014-01-09 0 18.86 18.82 18.88 18.72 19.58 16,631,263 317,804,692 19.109 13.01 12.98 13.02 12.91 13.51 24,109,278 13.182 -1.67%
2014-01-08 0 19.18 19.16 19.20 18.60 19.48 18,612,000 354,997,102 19.074 13.23 13.22 13.24 12.83 13.44 26,980,626 13.157 4.01%
2014-01-07 0 18.44 18.42 18.46 18.32 19.28 34,024,386 635,264,073 18.671 12.72 12.71 12.73 12.64 13.30 49,322,977 12.880 -5.05%
2014-01-06 0 19.42 19.40 19.46 19.26 20.40 24,744,724 485,027,130 19.601 13.40 13.38 13.42 13.29 14.07 35,870,844 13.521 -5.04%
2014-01-03 0 20.45 20.45 20.50 20.35 21.35 17,152,820 354,105,268 20.644 14.11 14.11 14.14 14.04 14.73 24,865,346 14.241 -4.66%
2014-01-02 0 21.45 21.45 21.50 21.10 21.65 11,691,000 250,214,325 21.402 14.80 14.80 14.83 14.56 14.93 16,947,695 14.764 1.42%
2013-12-31 0 21.15 21.10 21.15 20.70 21.15 3,843,500 80,998,400 21.074 14.59 14.56 14.59 14.28 14.59 5,571,676 14.538 1.93%
2013-12-30 0 20.75 20.75 20.80 20.70 21.30 5,316,385 111,181,679 20.913 14.31 14.31 14.35 14.28 14.69 7,706,823 14.426 -0.95%
2013-12-27 0 20.95 20.90 21.00 20.70 21.25 5,632,000 117,922,500 20.938 14.45 14.42 14.49 14.28 14.66 8,164,350 14.444 -0.71%
2013-12-24 0 21.10 21.10 21.15 20.40 21.20 5,062,412 105,142,929 20.769 14.56 14.56 14.59 14.07 14.62 7,338,655 14.327 3.43%
2013-12-23 0 20.40 20.35 20.40 20.10 21.15 6,389,462 130,658,830 20.449 14.07 14.04 14.07 13.87 14.59 9,262,394 14.106 -1.21%
2013-12-20 0 20.65 20.55 20.65 19.88 20.80 18,034,000 364,775,875 20.227 14.24 14.18 14.24 13.71 14.35 26,142,737 13.953 0.49%
2013-12-19 0 20.55 20.50 20.55 20.30 21.40 11,999,690 250,639,289 20.887 14.18 14.14 14.18 14.00 14.76 17,395,183 14.409 -0.96%
2013-12-18 0 20.75 20.70 20.80 20.05 21.20 8,987,693 186,779,115 20.782 14.31 14.28 14.35 13.83 14.62 13,028,884 14.336 2.47%
2013-12-17 0 20.25 20.20 20.25 20.20 20.80 7,245,400 148,306,745 20.469 13.97 13.93 13.97 13.93 14.35 10,503,193 14.120 -0.74%
2013-12-16 0 20.40 20.40 20.45 20.10 20.60 13,340,100 270,827,498 20.302 14.07 14.07 14.11 13.87 14.21 19,338,290 14.005 -0.49%
2013-12-13 0 20.50 20.50 20.55 19.88 20.80 12,137,600 248,201,422 20.449 14.14 14.14 14.18 13.71 14.35 17,595,103 14.106 1.49%
2013-12-12 0 20.20 20.15 20.20 19.90 20.35 13,251,080 267,142,416 20.160 13.93 13.90 13.93 13.73 14.04 19,209,243 13.907 -1.22%
2013-12-11 0 20.45 20.40 20.50 20.10 21.00 15,391,047 314,102,406 20.408 14.11 14.07 14.14 13.87 14.49 22,311,417 14.078 -2.62%
2013-12-10 0 21.00 20.95 21.00 20.70 21.25 10,796,485 225,796,573 20.914 14.49 14.45 14.49 14.28 14.66 15,650,974 14.427 -0.94%
2013-12-09 0 21.20 21.20 21.30 20.85 21.30 10,590,949 223,124,744 21.068 14.62 14.62 14.69 14.38 14.69 15,353,021 14.533 2.42%
2013-12-06 0 20.70 20.70 20.80 20.50 20.85 10,322,031 213,726,360 20.706 14.28 14.28 14.35 14.14 14.38 14,963,188 14.283 -1.19%
2013-12-05 0 20.95 20.90 20.95 20.50 20.95 7,926,288 164,803,003 20.792 14.45 14.42 14.45 14.14 14.45 11,490,233 14.343 1.45%
2013-12-04 0 20.65 20.60 20.70 20.10 20.95 11,686,966 242,657,967 20.763 14.24 14.21 14.28 13.87 14.45 16,941,847 14.323 -0.24%
2013-12-03 0 20.70 20.70 20.75 20.55 21.45 23,379,718 486,888,394 20.825 14.28 14.28 14.31 14.18 14.80 33,892,082 14.366 -4.17%
2013-12-02 0 21.60 21.55 21.60 20.00 21.65 31,848,757 667,438,774 20.957 14.90 14.87 14.90 13.80 14.93 46,169,106 14.456 9.98%
2013-11-29 0 19.64 19.64 19.68 19.34 19.72 6,141,693 119,642,557 19.480 13.55 13.55 13.58 13.34 13.60 8,903,220 13.438 0.31%
2013-11-28 0 19.58 19.58 19.62 19.38 19.90 9,753,573 192,366,882 19.723 13.51 13.51 13.53 13.37 13.73 14,139,131 13.605 0.41%
2013-11-27 0 19.50 19.48 19.50 18.90 19.78 12,379,226 241,080,252 19.475 13.45 13.44 13.45 13.04 13.64 17,945,372 13.434 2.42%
2013-11-26 0 19.04 18.96 18.98 18.72 19.30 11,426,734 217,391,054 19.025 13.13 13.08 13.09 12.91 13.31 16,564,606 13.124 -0.73%
2013-11-25 0 19.18 19.16 19.20 19.02 19.44 8,824,495 170,191,932 19.286 13.23 13.22 13.24 13.12 13.41 12,792,306 13.304 1.27%
2013-11-22 0 18.94 18.94 18.98 18.86 20.00 17,728,724 343,585,199 19.380 13.07 13.07 13.09 13.01 13.80 25,700,197 13.369 -1.15%
2013-11-21 0 19.16 19.16 19.18 19.00 19.50 16,485,311 315,851,105 19.160 13.22 13.22 13.23 13.11 13.45 23,897,701 13.217 -0.42%
2013-11-20 0 19.24 19.24 19.26 18.80 19.44 10,734,700 205,161,916 19.112 13.27 13.27 13.29 12.97 13.41 15,561,408 13.184 1.91%
2013-11-19 0 18.88 18.88 18.92 18.72 19.66 33,639,316 641,087,140 19.058 13.02 13.02 13.05 12.91 13.56 48,764,765 13.147 0.75%
2013-11-18 0 18.74 18.72 18.74 17.26 18.90 54,572,328 990,059,630 18.142 12.93 12.91 12.93 11.91 13.04 79,110,014 12.515 13.03%
2013-11-15 0 16.58 16.58 16.60 15.70 16.62 24,384,120 399,133,827 16.369 11.44 11.44 11.45 10.83 11.46 35,348,099 11.292 6.42%
2013-11-14 0 15.58 15.58 15.60 15.58 15.94 14,260,500 223,359,755 15.663 10.75 10.75 10.76 10.75 11.00 20,672,535 10.805 -1.52%
2013-11-13 0 15.82 15.78 15.84 15.74 16.20 12,095,195 192,394,802 15.907 10.91 10.89 10.93 10.86 11.18 17,533,631 10.973 -3.30%
2013-11-12 0 16.36 16.36 16.38 16.16 16.78 9,359,000 154,528,030 16.511 11.29 11.29 11.30 11.15 11.58 13,567,144 11.390 0.37%
2013-11-11 0 16.30 16.26 16.30 15.82 16.36 5,034,500 80,756,200 16.041 11.24 11.22 11.24 10.91 11.29 7,298,193 11.065 1.37%
2013-11-08 0 16.08 16.06 16.10 16.00 16.36 12,463,315 201,210,411 16.144 11.09 11.08 11.11 11.04 11.29 18,067,271 11.137 -1.11%
2013-11-07 0 16.26 16.26 16.30 15.96 16.32 4,047,500 65,472,300 16.176 11.22 11.22 11.24 11.01 11.26 5,867,402 11.159 -0.49%
2013-11-06 0 16.34 16.28 16.34 16.22 16.52 7,073,000 115,697,075 16.358 11.27 11.23 11.27 11.19 11.40 10,253,276 11.284 -0.61%
2013-11-05 0 16.44 16.44 16.46 15.82 16.48 3,797,897 62,127,492 16.358 11.34 11.34 11.35 10.91 11.37 5,505,568 11.284 0.49%
2013-11-04 0 16.36 16.36 16.38 16.30 16.56 2,449,611 40,031,015 16.342 11.29 11.29 11.30 11.24 11.42 3,551,044 11.273 -0.49%
2013-11-01 0 16.44 16.42 16.44 16.14 16.50 4,587,500 75,253,055 16.404 11.34 11.33 11.34 11.13 11.38 6,650,205 11.316 1.23%
2013-10-31 0 16.24 16.24 16.28 16.14 16.58 4,922,725 80,209,295 16.294 11.20 11.20 11.23 11.13 11.44 7,136,160 11.240 -0.25%
2013-10-30 0 16.28 16.26 16.28 15.72 16.30 9,860,000 159,313,717 16.158 11.23 11.22 11.23 10.84 11.24 14,293,411 11.146 2.65%
2013-10-29 0 15.86 15.84 15.86 15.56 16.04 10,531,500 166,225,724 15.784 10.94 10.93 10.94 10.73 11.06 15,266,842 10.888 0.38%
2013-10-28 0 15.80 15.80 15.82 15.68 15.94 3,022,450 47,811,508 15.819 10.90 10.90 10.91 10.82 11.00 4,381,452 10.912 0.64%
2013-10-25 0 15.70 15.62 15.70 15.60 16.06 9,541,061 150,140,891 15.736 10.83 10.78 10.83 10.76 11.08 13,831,066 10.855 -2.12%
2013-10-24 0 16.04 16.04 16.08 15.88 16.68 8,537,260 138,186,285 16.186 11.06 11.06 11.09 10.95 11.51 12,375,920 11.166 -3.02%
2013-10-23 0 16.54 16.52 16.54 16.52 17.12 9,243,253 155,071,141 16.777 11.41 11.40 11.41 11.40 11.81 13,399,353 11.573 -1.90%
2013-10-22 0 16.86 16.84 16.86 16.68 16.96 4,966,800 83,459,248 16.803 11.63 11.62 11.63 11.51 11.70 7,200,052 11.591 -0.24%
2013-10-21 0 16.90 16.86 16.88 16.46 16.94 8,571,108 143,494,516 16.742 11.66 11.63 11.64 11.35 11.69 12,424,987 11.549 2.42%
2013-10-18 0 16.50 16.48 16.50 16.32 16.62 4,773,500 78,689,560 16.485 11.38 11.37 11.38 11.26 11.46 6,919,838 11.372 0.86%
2013-10-17 0 16.36 16.34 16.38 16.32 16.74 6,057,300 99,697,462 16.459 11.29 11.27 11.30 11.26 11.55 8,780,880 11.354 -0.85%
2013-10-16 0 16.50 16.50 16.52 16.36 16.82 6,455,372 106,411,570 16.484 11.38 11.38 11.40 11.29 11.60 9,357,940 11.371 -1.32%
2013-10-15 0 16.72 16.72 16.74 16.56 16.98 5,940,782 99,468,518 16.743 11.53 11.53 11.55 11.42 11.71 8,611,972 11.550 0.48%
2013-10-11 0 16.64 16.64 16.68 16.52 16.94 5,288,500 88,212,240 16.680 11.48 11.48 11.51 11.40 11.69 7,666,400 11.506 1.09%
2013-10-10 0 16.46 16.44 16.48 16.24 16.80 9,894,105 163,224,330 16.497 11.35 11.34 11.37 11.20 11.59 14,342,851 11.380 -1.67%
2013-10-09 0 16.74 16.74 16.76 16.44 16.76 4,956,000 82,528,894 16.652 11.55 11.55 11.56 11.34 11.56 7,184,396 11.487 -0.48%
2013-10-08 0 16.82 16.78 16.82 16.46 16.94 11,242,500 188,645,125 16.780 11.60 11.58 11.60 11.35 11.69 16,297,533 11.575 1.57%
2013-10-07 0 16.56 16.54 16.56 16.24 16.64 12,197,125 200,352,364 16.426 11.42 11.41 11.42 11.20 11.48 17,681,392 11.331 1.47%
2013-10-04 0 16.32 16.30 16.32 15.80 16.36 8,524,680 138,512,112 16.248 11.26 11.24 11.26 10.90 11.29 12,357,683 11.209 1.75%
2013-10-03 0 16.04 16.02 16.04 15.82 16.12 3,349,492 53,685,627 16.028 11.06 11.05 11.06 10.91 11.12 4,855,544 11.057 2.04%
2013-10-02 0 15.72 15.66 15.72 15.52 15.88 5,153,738 81,069,262 15.730 10.84 10.80 10.84 10.71 10.95 7,471,044 10.851 1.03%
2013-09-30 0 15.56 15.56 15.58 15.52 15.86 6,756,000 105,788,437 15.658 10.73 10.73 10.75 10.71 10.94 9,793,741 10.802 -2.14%
2013-09-27 0 15.90 15.90 15.94 15.70 16.06 6,222,450 98,829,159 15.883 10.97 10.97 11.00 10.83 11.08 9,020,288 10.956 1.27%
2013-09-26 0 15.70 15.68 15.76 15.64 16.10 11,711,461 185,121,215 15.807 10.83 10.82 10.87 10.79 11.11 16,977,356 10.904 -2.12%
2013-09-25 0 16.04 16.00 16.04 16.00 16.46 5,252,000 84,819,361 16.150 11.06 11.04 11.06 11.04 11.35 7,613,489 11.141 -1.35%
2013-09-24 0 16.26 16.20 16.26 16.14 16.78 10,361,706 168,940,411 16.304 11.22 11.18 11.22 11.13 11.58 15,020,703 11.247 -2.87%
2013-09-23 0 16.74 16.74 16.78 16.42 16.84 4,078,841 67,785,188 16.619 11.55 11.55 11.58 11.33 11.62 5,912,835 11.464 0.60%
2013-09-19 0 16.64 16.64 16.70 16.54 16.84 12,437,401 207,066,770 16.649 11.48 11.48 11.52 11.41 11.62 18,029,705 11.485 1.84%
2013-09-18 0 16.34 16.32 16.36 16.00 16.46 7,996,342 130,155,711 16.277 11.27 11.26 11.29 11.04 11.35 11,591,786 11.228 1.24%
2013-09-17 0 16.14 16.12 16.16 16.08 16.80 11,872,520 193,122,543 16.266 11.13 11.12 11.15 11.09 11.59 17,210,833 11.221 -3.47%
2013-09-16 0 16.72 16.70 16.74 16.50 17.20 11,067,120 184,284,844 16.652 11.53 11.52 11.55 11.38 11.87 16,043,296 11.487 -0.36%
2013-09-13 0 16.78 16.76 16.78 16.52 17.02 13,111,500 219,174,872 16.716 11.58 11.56 11.58 11.40 11.74 19,006,903 11.531 -2.33%
2013-09-12 0 17.18 17.18 17.20 16.96 17.50 14,813,000 254,903,025 17.208 11.85 11.85 11.87 11.70 12.07 21,473,459 11.871 0.00%
2013-09-11 0 17.18 17.10 17.18 16.88 17.66 21,937,784 377,061,665 17.188 11.85 11.80 11.85 11.64 12.18 31,801,803 11.857 1.66%
2013-09-10 0 16.90 16.88 16.90 16.20 17.00 18,371,870 306,982,539 16.709 11.66 11.64 11.66 11.18 11.73 26,632,525 11.527 6.02%
2013-09-09 0 15.94 15.92 15.94 15.62 16.14 9,849,835 157,124,711 15.952 11.00 10.98 11.00 10.78 11.13 14,278,676 11.004 3.37%
2013-09-06 0 15.42 15.38 15.44 15.36 15.70 5,997,681 92,898,441 15.489 10.64 10.61 10.65 10.60 10.83 8,694,455 10.685 -1.91%
2013-09-05 0 15.72 15.70 15.74 15.56 15.80 6,688,385 104,774,005 15.665 10.84 10.83 10.86 10.73 10.90 9,695,724 10.806 0.90%
2013-09-04 0 15.58 15.60 15.62 15.36 15.70 5,024,048 78,075,787 15.540 10.75 10.76 10.78 10.60 10.83 7,283,041 10.720 -0.38%
2013-09-03 0 15.64 15.62 15.64 15.42 15.70 6,730,975 104,812,209 15.572 10.79 10.78 10.79 10.64 10.83 9,757,464 10.742 2.09%
2013-09-02 0 15.32 15.32 15.34 15.24 15.56 5,285,217 81,218,865 15.367 10.57 10.57 10.58 10.51 10.73 7,661,641 10.601 1.46%
2013-08-30 0 15.10 15.04 15.14 14.80 15.16 7,438,541 111,761,757 15.025 10.42 10.38 10.44 10.21 10.46 10,783,177 10.364 1.34%
2013-08-29 0 14.90 14.88 14.92 14.82 15.18 5,660,600 84,325,363 14.897 10.28 10.26 10.29 10.22 10.47 8,205,810 10.276 0.27%
2013-08-28 0 14.86 14.86 14.88 14.82 15.26 6,823,963 102,172,260 14.973 10.25 10.25 10.26 10.22 10.53 9,892,263 10.329 -3.51%
2013-08-27 0 15.40 15.38 15.44 15.20 15.60 5,527,000 85,314,800 15.436 10.62 10.61 10.65 10.49 10.76 8,012,138 10.648 0.26%
2013-08-26 0 15.36 15.36 15.40 15.00 15.54 9,265,192 142,612,673 15.392 10.60 10.60 10.62 10.35 10.72 13,431,156 10.618 2.54%
2013-08-23 0 14.98 14.92 14.98 14.80 15.30 8,668,356 130,527,697 15.058 10.33 10.29 10.33 10.21 10.55 12,565,961 10.387 0.27%
2013-08-22 0 14.94 14.90 14.94 14.58 15.04 9,109,870 135,360,308 14.859 10.31 10.28 10.31 10.06 10.38 13,205,996 10.250 1.08%
2013-08-21 0 14.78 14.78 14.80 14.50 14.98 7,874,430 116,388,535 14.781 10.20 10.20 10.21 10.00 10.33 11,415,058 10.196 0.68%
2013-08-20 0 14.68 14.62 14.64 14.60 15.56 13,058,529 194,021,561 14.858 10.13 10.09 10.10 10.07 10.73 18,930,114 10.249 -5.78%
2013-08-19 0 15.58 15.56 15.58 15.14 15.66 9,424,030 145,114,427 15.398 10.75 10.73 10.75 10.44 10.80 13,661,414 10.622 0.65%
2013-08-16 0 15.48 15.48 15.50 15.02 16.40 19,255,160 301,499,556 15.658 10.68 10.68 10.69 10.36 11.31 27,912,974 10.801 0.13%
2013-08-15 0 15.46 15.44 15.46 15.26 15.96 14,125,830 219,980,055 15.573 10.66 10.65 10.66 10.53 11.01 20,477,312 10.743 -2.52%
2013-08-13 0 15.86 15.84 15.94 15.12 15.98 18,905,800 297,545,752 15.738 10.94 10.93 11.00 10.43 11.02 27,406,529 10.857 4.89%
2013-08-12 0 15.12 15.10 15.12 14.14 15.44 19,342,500 290,011,373 14.994 10.43 10.42 10.43 9.754 10.65 28,039,585 10.343 6.48%
2013-08-09 0 14.20 14.18 14.20 14.00 14.30 4,189,000 59,453,750 14.193 9.796 9.782 9.796 9.658 9.865 6,072,525 9.7906 1.57%
2013-08-08 0 13.98 13.98 14.00 13.90 14.26 7,516,400 105,309,897 14.011 9.644 9.644 9.658 9.589 9.837 10,896,044 9.6650 -0.57%
2013-08-07 0 14.06 14.04 14.06 13.96 14.56 8,305,500 118,219,262 14.234 9.699 9.685 9.699 9.630 10.04 12,039,952 9.8189 -2.50%
2013-08-06 0 14.42 14.40 14.42 14.24 14.72 9,757,500 140,783,660 14.428 9.947 9.934 9.947 9.823 10.15 14,144,824 9.9530 -2.04%
2013-08-05 0 14.72 14.70 14.72 14.64 14.96 1,878,625 27,661,291 14.724 10.15 10.14 10.15 10.10 10.32 2,723,323 10.157 0.82%
2013-08-02 0 14.60 14.60 14.62 14.56 15.14 6,258,810 92,428,043 14.768 10.07 10.07 10.09 10.04 10.44 9,072,997 10.187 -1.35%
2013-08-01 0 14.80 14.78 14.80 14.40 14.90 10,499,000 154,121,402 14.680 10.21 10.20 10.21 9.934 10.28 15,219,729 10.126 1.51%
2013-07-31 0 14.58 14.54 14.60 14.42 14.96 6,579,445 96,730,422 14.702 10.06 10.03 10.07 9.947 10.32 9,537,801 10.142 0.55%
2013-07-30 0 14.50 14.48 14.52 14.16 14.86 7,878,000 114,748,030 14.566 10.00 9.989 10.02 9.768 10.25 11,420,233 10.048 -0.82%
2013-07-29 0 14.62 14.60 14.62 14.40 14.76 6,849,885 100,132,977 14.618 10.09 10.07 10.09 9.934 10.18 9,929,840 10.084 -2.14%
2013-07-26 0 14.94 14.90 14.94 14.58 15.20 15,782,400 234,932,373 14.886 10.31 10.28 10.31 10.06 10.49 22,878,736 10.269 -0.27%
2013-07-25 0 14.98 14.96 14.98 14.64 15.06 8,383,500 125,025,575 14.913 10.33 10.32 10.33 10.10 10.39 12,153,024 10.288 1.08%
2013-07-24 0 14.82 14.78 14.82 14.40 14.96 10,911,450 160,584,855 14.717 10.22 10.20 10.22 9.934 10.32 15,817,631 10.152 1.51%
2013-07-23 0 14.60 14.58 14.60 13.66 14.72 17,159,450 247,526,589 14.425 10.07 10.06 10.07 9.423 10.15 24,874,957 9.9508 6.57%
2013-07-22 0 13.70 13.70 13.74 13.44 14.04 8,843,722 120,484,254 13.624 9.451 9.451 9.478 9.271 9.685 12,820,178 9.3980 -0.87%
2013-07-19 0 13.82 13.80 13.82 13.78 14.32 11,168,727 157,114,521 14.067 9.533 9.520 9.533 9.506 9.878 16,190,589 9.7041 -3.36%
2013-07-18 0 14.30 14.28 14.30 14.12 14.40 4,930,100 70,287,205 14.257 9.865 9.851 9.865 9.740 9.934 7,146,851 9.8347 0.70%
2013-07-17 0 14.20 14.20 14.22 14.14 14.66 8,966,385 128,689,654 14.353 9.796 9.796 9.809 9.754 10.11 12,997,995 9.9007 1.14%
2013-07-16 0 14.04 14.04 14.06 13.90 14.32 8,581,115 121,155,665 14.119 9.685 9.685 9.699 9.589 9.878 12,439,494 9.7396 -1.82%
2013-07-15 0 14.30 14.26 14.30 13.94 14.80 11,241,141 162,330,778 14.441 9.865 9.837 9.865 9.616 10.21 16,295,563 9.9617 2.14%
2013-07-12 0 14.00 13.94 14.00 13.92 14.48 11,326,450 159,904,878 14.118 9.658 9.616 9.658 9.602 9.989 16,419,230 9.7389 -1.82%
2013-07-11 0 14.26 14.24 14.26 13.50 14.44 21,157,448 297,741,145 14.073 9.837 9.823 9.837 9.313 9.961 30,670,599 9.7077 7.22%
2013-07-10 0 13.30 13.28 13.30 12.64 13.34 14,568,000 190,601,815 13.084 9.175 9.161 9.175 8.719 9.202 21,118,298 9.0254 4.23%
2013-07-09 0 12.76 12.78 12.80 12.74 13.10 4,524,200 58,171,189 12.858 8.802 8.816 8.830 8.788 9.037 6,558,443 8.8697 -0.31%
2013-07-08 0 12.80 12.80 12.84 12.52 12.94 8,467,500 108,313,692 12.792 8.830 8.830 8.857 8.637 8.926 12,274,793 8.8241 -2.59%
2013-07-05 0 13.14 13.12 13.14 12.68 13.26 12,697,957 165,210,122 13.011 9.064 9.051 9.064 8.747 9.147 18,407,416 8.9752 4.12%
2013-07-04 0 12.62 12.60 12.62 12.36 12.86 13,000,124 164,257,480 12.635 8.706 8.692 8.706 8.526 8.871 18,845,448 8.7160 1.94%
2013-07-03 0 12.38 12.40 12.42 12.24 13.14 20,022,053 250,862,280 12.529 8.540 8.554 8.568 8.443 9.064 29,024,690 8.6431 -6.92%
2013-07-02 0 13.30 13.30 13.32 13.10 13.92 10,524,337 140,435,350 13.344 9.175 9.175 9.189 9.037 9.602 15,256,458 9.2050 -3.48%
2013-06-28 0 13.78 13.82 13.84 13.28 13.90 14,770,200 202,125,450 13.685 9.506 9.533 9.547 9.161 9.589 21,411,414 9.4401 3.92%
2013-06-27 0 13.26 13.26 13.28 13.26 13.64 11,099,200 149,349,480 13.456 9.147 9.147 9.161 9.147 9.409 16,089,800 9.2822 -0.45%
2013-06-26 0 13.32 13.34 13.36 13.02 13.66 18,024,954 239,849,870 13.307 9.189 9.202 9.216 8.982 9.423 26,129,623 9.1792 1.51%
2013-06-25 0 13.50 13.46 13.52 12.92 14.20 24,333,394 326,475,343 13.417 9.052 9.025 9.065 8.663 9.521 36,290,207 8.9962 -3.85%
2013-06-24 0 14.04 14.06 14.12 13.90 14.32 13,000,032 183,019,436 14.078 9.414 9.428 9.468 9.320 9.602 19,387,918 9.4399 -3.44%
2013-06-21 0 14.54 14.52 14.56 14.10 14.70 12,871,183 185,529,494 14.414 9.749 9.736 9.763 9.454 9.857 19,195,756 9.6651 -0.68%
2013-06-20 0 14.64 14.62 14.66 14.52 14.88 9,049,400 132,743,102 14.669 9.816 9.803 9.830 9.736 9.977 13,496,046 9.8357 -2.27%
2013-06-19 0 14.98 14.98 15.02 14.88 15.40 14,751,900 222,125,618 15.057 10.04 10.04 10.07 9.977 10.33 22,000,610 10.096 -0.79%
2013-06-18 0 15.10 15.06 15.12 14.64 15.10 6,614,290 98,894,653 14.952 10.12 10.10 10.14 9.816 10.12 9,864,384 10.025 0.40%
2013-06-17 0 15.04 15.00 15.08 14.90 15.18 11,065,205 166,017,491 15.004 10.08 10.06 10.11 9.991 10.18 16,502,366 10.060 -0.27%
2013-06-14 0 15.08 14.98 15.02 14.94 15.44 11,045,560 167,444,038 15.159 10.11 10.04 10.07 10.02 10.35 16,473,068 10.165 0.00%
2013-06-13 0 15.08 15.08 15.12 14.82 15.40 18,999,604 284,795,696 14.990 10.11 10.11 10.14 9.937 10.33 28,335,528 10.051 -3.33%
2013-06-11 0 15.60 15.60 15.62 15.50 15.86 5,370,614 83,761,450 15.596 10.46 10.46 10.47 10.39 10.63 8,009,598 10.458 -2.50%
2013-06-10 0 16.00 16.00 16.04 15.76 16.48 7,220,000 115,954,310 16.060 10.73 10.73 10.76 10.57 11.05 10,767,725 10.769 -1.96%
2013-06-07 0 16.32 16.30 16.32 16.20 16.70 4,319,500 70,578,060 16.339 10.94 10.93 10.94 10.86 11.20 6,441,993 10.956 -2.04%
2013-06-06 0 16.66 16.64 16.68 16.30 16.88 5,753,500 95,725,072 16.638 11.17 11.16 11.18 10.93 11.32 8,580,624 11.156 0.12%
2013-06-05 0 16.64 16.60 16.64 16.46 17.08 7,134,608 118,952,390 16.673 11.16 11.13 11.16 11.04 11.45 10,640,374 11.179 -2.00%
2013-06-04 0 16.98 16.96 16.98 16.82 17.22 2,909,340 49,364,165 16.968 11.39 11.37 11.39 11.28 11.55 4,338,916 11.377 -0.70%
2013-06-03 0 17.10 17.06 17.16 16.98 17.52 5,266,948 90,591,104 17.200 11.47 11.44 11.51 11.39 11.75 7,854,993 11.533 0.59%
2013-05-31 0 17.00 17.02 17.14 16.82 17.50 6,600,994 113,039,453 17.125 11.40 11.41 11.49 11.28 11.73 9,844,555 11.482 -2.30%
2013-05-30 0 17.40 17.40 17.44 17.10 17.66 6,551,722 114,521,812 17.480 11.67 11.67 11.69 11.47 11.84 9,771,072 11.720 -0.46%
2013-05-29 0 17.48 17.60 17.62 17.32 17.98 11,851,779 209,216,376 17.653 11.72 11.80 11.81 11.61 12.06 17,675,443 11.837 0.00%
2013-05-28 0 17.48 17.44 17.50 17.02 17.50 4,535,500 78,719,390 17.356 11.72 11.69 11.73 11.41 11.73 6,764,130 11.638 2.70%
2013-05-27 0 17.02 16.94 16.96 16.50 17.12 6,295,940 106,395,882 16.899 11.41 11.36 11.37 11.06 11.48 9,389,605 11.331 2.90%
2013-05-24 0 16.54 16.54 16.56 16.30 17.10 10,672,731 177,393,784 16.621 11.09 11.09 11.10 10.93 11.47 15,917,041 11.145 -2.25%
2013-05-23 0 16.92 16.90 17.00 16.78 17.40 11,456,280 194,609,659 16.987 11.35 11.33 11.40 11.25 11.67 17,085,606 11.390 -2.98%
2013-05-22 0 17.44 17.40 17.48 17.18 17.78 6,349,100 110,946,810 17.474 11.69 11.67 11.72 11.52 11.92 9,468,887 11.717 -0.80%
2013-05-21 0 17.58 17.58 17.60 17.46 17.80 6,185,429 108,414,438 17.527 11.79 11.79 11.80 11.71 11.94 9,224,792 11.753 -0.90%
2013-05-20 0 17.74 17.70 17.72 17.20 18.02 12,352,395 219,036,303 17.732 11.90 11.87 11.88 11.53 12.08 18,422,049 11.890 4.85%
2013-05-16 0 16.92 16.92 16.94 16.82 17.34 7,274,298 124,456,227 17.109 11.35 11.35 11.36 11.28 11.63 10,848,704 11.472 -0.35%
2013-05-15 0 16.98 16.96 17.00 16.94 17.36 8,086,960 138,706,013 17.152 11.39 11.37 11.40 11.36 11.64 12,060,687 11.501 -0.12%
2013-05-14 0 17.00 16.98 17.00 16.96 17.48 6,984,577 119,577,950 17.120 11.40 11.39 11.40 11.37 11.72 10,416,621 11.480 -1.05%
2013-05-13 0 17.18 17.18 17.20 17.14 18.00 7,927,343 137,564,139 17.353 11.52 11.52 11.53 11.49 12.07 11,822,638 11.636 -4.24%
2013-05-10 0 17.94 17.92 17.98 17.78 18.12 5,238,500 93,838,665 17.913 12.03 12.02 12.06 11.92 12.15 7,812,566 12.011 1.13%
2013-05-09 0 17.74 17.74 17.76 17.74 18.14 6,526,500 116,996,155 17.926 11.90 11.90 11.91 11.90 12.16 9,733,457 12.020 0.00%
2013-05-08 0 17.74 17.72 17.74 17.60 18.34 12,215,000 217,792,605 17.830 11.90 11.88 11.90 11.80 12.30 18,217,141 11.955 -1.55%
2013-05-07 0 18.02 18.02 18.04 17.90 18.54 17,030,358 308,173,329 18.096 12.08 12.08 12.10 12.00 12.43 25,398,644 12.133 -3.01%
2013-05-06 0 18.58 18.54 18.56 18.00 18.60 14,441,566 264,676,593 18.327 12.46 12.43 12.44 12.07 12.47 21,537,786 12.289 4.50%
2013-05-03 0 17.78 17.74 17.76 17.28 17.90 10,912,105 192,613,555 17.651 11.92 11.90 11.91 11.59 12.00 16,274,037 11.836 3.01%
2013-05-02 0 17.26 17.26 17.28 17.10 17.68 6,340,244 109,763,029 17.312 11.57 11.57 11.59 11.47 11.85 9,455,679 11.608 -1.93%
2013-04-30 0 17.60 17.60 17.62 17.10 17.98 9,971,500 175,779,851 17.628 11.80 11.80 11.81 11.47 12.06 14,871,242 11.820 3.29%
2013-04-29 0 17.04 17.04 17.06 16.72 17.18 3,597,015 61,104,769 16.988 11.43 11.43 11.44 11.21 11.52 5,364,497 11.391 -0.47%
2013-04-26 0 17.12 17.12 17.14 16.98 17.36 8,789,630 150,628,139 17.137 11.48 11.48 11.49 11.39 11.64 13,108,631 11.491 -0.23%
2013-04-25 0 17.16 17.12 17.16 16.68 17.44 15,053,500 256,981,498 17.071 11.51 11.48 11.51 11.18 11.69 22,450,408 11.447 1.42%
2013-04-24 0 16.92 16.90 16.94 16.34 17.10 8,633,280 144,874,314 16.781 11.35 11.33 11.36 10.96 11.47 12,875,455 11.252 3.80%
2013-04-23 0 16.30 16.34 16.36 16.28 16.98 6,548,965 107,726,843 16.449 10.93 10.96 10.97 10.92 11.39 9,766,960 11.030 -2.86%
2013-04-22 0 16.78 16.76 16.78 16.68 17.32 12,785,500 216,751,323 16.953 11.25 11.24 11.25 11.18 11.61 19,067,971 11.367 -1.76%
2013-04-19 0 17.08 17.06 17.08 16.06 17.28 27,105,585 456,043,821 16.825 11.45 11.44 11.45 10.77 11.59 40,424,583 11.281 7.02%
2013-04-18 0 15.96 15.94 16.00 15.52 16.18 7,244,643 116,098,336 16.025 10.70 10.69 10.73 10.41 10.85 10,804,477 10.745 0.50%
2013-04-17 0 15.88 15.86 15.90 15.82 16.18 11,168,705 179,069,174 16.033 10.65 10.63 10.66 10.61 10.85 16,656,724 10.751 -1.24%
2013-04-16 0 16.08 16.04 16.06 15.36 16.18 9,043,000 144,112,623 15.936 10.78 10.76 10.77 10.30 10.85 13,486,501 10.686 2.68%
2013-04-15 0 15.66 15.68 15.70 15.50 16.24 10,168,900 159,594,709 15.694 10.50 10.51 10.53 10.39 10.89 15,165,640 10.523 -4.74%
2013-04-12 0 16.44 16.44 16.48 16.32 16.78 8,721,515 144,551,379 16.574 11.02 11.02 11.05 10.94 11.25 13,007,046 11.113 -0.72%
2013-04-11 0 16.56 16.52 16.56 16.50 16.72 8,628,500 143,258,430 16.603 11.10 11.08 11.10 11.06 11.21 12,868,326 11.133 1.22%
2013-04-10 0 16.36 16.34 16.36 16.28 16.58 14,151,500 231,755,192 16.377 10.97 10.96 10.97 10.92 11.12 21,105,188 10.981 0.37%
2013-04-09 0 16.30 16.30 16.32 15.90 16.40 9,432,610 153,402,375 16.263 10.93 10.93 10.94 10.66 11.00 14,067,556 10.905 3.03%
2013-04-08 0 15.82 15.88 15.90 15.80 16.26 6,537,930 103,870,540 15.887 10.61 10.65 10.66 10.59 10.90 9,750,503 10.653 -1.98%
2013-04-05 0 16.14 16.12 16.14 16.02 16.50 7,358,000 118,753,567 16.139 10.82 10.81 10.82 10.74 11.06 10,973,535 10.822 -3.24%
2013-04-03 0 16.68 16.66 16.68 16.36 16.82 7,937,750 132,461,570 16.688 11.18 11.17 11.18 10.97 11.28 11,838,159 11.189 1.09%
2013-04-02 0 16.50 16.48 16.50 16.46 17.02 5,891,499 98,464,147 16.713 11.06 11.05 11.06 11.04 11.41 8,786,432 11.206 -1.67%
2013-03-28 0 16.78 16.74 16.80 16.60 17.20 11,727,900 197,448,554 16.836 11.25 11.22 11.26 11.13 11.53 17,490,693 11.289 -3.89%
2013-03-27 0 17.46 17.44 17.48 17.06 17.60 7,954,494 138,456,161 17.406 11.71 11.69 11.72 11.44 11.80 11,863,131 11.671 1.04%
2013-03-26 0 17.28 17.30 17.32 17.08 17.50 5,127,239 88,535,817 17.268 11.59 11.60 11.61 11.45 11.73 7,646,634 11.578 -1.71%
2013-03-25 0 17.58 17.56 17.58 17.42 18.28 5,502,000 96,977,220 17.626 11.79 11.77 11.79 11.68 12.26 8,205,543 11.819 -1.68%
2013-03-22 0 17.88 17.82 17.88 17.76 18.04 3,029,862 54,224,012 17.897 11.99 11.95 11.99 11.91 12.10 4,518,659 12.000 -0.89%
2013-03-21 0 18.04 18.04 18.06 17.70 18.20 11,487,909 207,324,747 18.047 12.10 12.10 12.11 11.87 12.20 17,132,776 12.101 1.69%
2013-03-20 0 17.74 17.74 17.82 16.70 17.92 11,871,610 209,799,804 17.672 11.90 11.90 11.95 11.20 12.02 17,705,018 11.850 5.72%
2013-03-19 0 16.78 16.78 16.80 16.70 17.28 11,015,450 185,775,182 16.865 11.25 11.25 11.26 11.20 11.59 16,428,163 11.308 -1.64%
2013-03-18 0 17.06 17.04 17.06 16.80 17.52 13,376,847 228,477,593 17.080 11.44 11.43 11.44 11.26 11.75 19,949,891 11.453 -3.72%
2013-03-15 0 17.72 17.66 17.74 17.62 18.50 20,293,294 366,826,231 18.076 11.88 11.84 11.90 11.81 12.40 30,264,904 12.121 -2.21%
2013-03-14 0 18.12 18.14 18.18 17.84 18.34 18,175,292 328,597,148 18.079 12.15 12.16 12.19 11.96 12.30 27,106,170 12.123 -1.84%
2013-03-13 0 18.46 18.50 18.52 18.40 19.00 9,401,000 175,693,990 18.689 12.38 12.40 12.42 12.34 12.74 14,020,413 12.531 -3.05%
2013-03-12 0 19.04 19.04 19.08 19.02 19.78 6,877,543 133,601,154 19.426 12.77 12.77 12.79 12.75 13.26 10,256,993 13.025 -2.46%
2013-03-11 0 19.52 19.52 19.58 19.44 19.90 4,718,000 92,465,513 19.599 13.09 13.09 13.13 13.03 13.34 7,036,306 13.141 -1.11%
2013-03-08 0 19.74 19.74 19.76 19.64 19.96 5,193,628 102,499,900 19.736 13.24 13.24 13.25 13.17 13.38 7,745,645 13.233 1.44%
2013-03-07 0 19.46 19.44 19.50 19.34 19.74 6,909,008 134,864,244 19.520 13.05 13.03 13.08 12.97 13.24 10,303,919 13.089 -1.32%
2013-03-06 0 19.72 19.72 19.74 19.60 19.88 10,473,500 207,056,403 19.770 13.22 13.22 13.24 13.14 13.33 15,619,912 13.256 1.86%
2013-03-05 0 19.36 19.36 19.40 18.90 19.56 9,234,714 178,322,723 19.310 12.98 12.98 13.01 12.67 13.12 13,772,418 12.948 3.42%
2013-03-04 0 18.72 18.72 18.74 18.68 19.68 12,132,752 231,252,565 19.060 12.55 12.55 12.57 12.53 13.20 18,094,479 12.780 -4.29%
2013-03-01 0 19.56 19.56 19.58 19.10 19.68 12,376,235 240,771,553 19.454 13.12 13.12 13.13 12.81 13.20 18,457,603 13.045 0.00%
2013-02-28 0 19.56 19.64 19.66 18.72 19.64 16,052,896 308,025,358 19.188 13.12 13.17 13.18 12.55 13.17 23,940,882 12.866 5.62%
2013-02-27 0 18.52 18.50 18.56 18.26 18.66 7,036,100 130,398,583 18.533 12.42 12.40 12.44 12.24 12.51 10,493,461 12.427 2.43%
2013-02-26 0 18.08 18.06 18.08 18.00 18.72 7,121,400 129,856,930 18.235 12.12 12.11 12.12 12.07 12.55 10,620,675 12.227 -1.85%
2013-02-25 0 18.42 18.40 18.42 18.34 18.78 8,005,500 148,203,115 18.513 12.35 12.34 12.35 12.30 12.59 11,939,200 12.413 0.99%
2013-02-22 0 18.24 18.24 18.30 18.18 18.48 10,398,886 190,459,240 18.315 12.23 12.23 12.27 12.19 12.39 15,508,635 12.281 -2.15%
2013-02-21 0 18.64 18.62 18.66 18.40 18.80 8,370,876 155,179,946 18.538 12.50 12.49 12.51 12.34 12.61 12,484,112 12.430 -1.69%
2013-02-20 0 18.96 19.00 19.02 18.68 19.38 16,922,180 320,615,289 18.947 12.71 12.74 12.75 12.53 12.99 25,237,310 12.704 -0.94%
2013-02-19 0 19.14 19.04 19.08 19.04 20.05 11,758,372 228,594,555 19.441 12.83 12.77 12.79 12.77 13.44 17,536,138 13.036 -4.20%
2013-02-18 0 19.98 19.94 19.98 19.86 20.60 7,219,205 144,026,075 19.950 13.40 13.37 13.40 13.32 13.81 10,766,539 13.377 -1.82%
2013-02-15 0 20.35 20.35 20.40 19.76 20.45 5,384,855 109,060,546 20.253 13.65 13.65 13.68 13.25 13.71 8,030,836 13.580 1.85%
2013-02-14 0 19.98 19.94 19.98 19.64 20.15 7,260,290 144,187,940 19.860 13.40 13.37 13.40 13.17 13.51 10,827,813 13.316 1.52%
2013-02-08 0 19.68 19.66 19.68 19.52 19.86 12,591,262 248,188,735 19.711 13.20 13.18 13.20 13.09 13.32 18,778,289 13.217 0.31%
2013-02-07 0 19.62 19.62 19.64 19.52 20.20 16,189,889 319,679,280 19.746 13.16 13.16 13.17 13.09 13.54 24,145,190 13.240 -3.82%
2013-02-06 0 20.40 20.35 20.40 19.98 20.60 15,380,391 313,550,323 20.386 13.68 13.65 13.68 13.40 13.81 22,937,925 13.670 2.20%
2013-02-05 0 19.96 19.92 19.98 19.34 19.98 19,659,747 388,271,669 19.750 13.38 13.36 13.40 12.97 13.40 29,320,048 13.243 -0.20%
2013-02-04 0 20.00 20.00 20.05 19.82 20.90 22,574,200 458,278,498 20.301 13.41 13.41 13.44 13.29 14.01 33,666,590 13.612 -3.15%
2013-02-01 0 20.65 20.60 20.65 20.10 20.80 22,721,915 466,387,711 20.526 13.85 13.81 13.85 13.48 13.95 33,886,888 13.763 -0.24%
2013-01-31 0 20.70 20.65 20.70 20.40 21.25 13,382,400 276,908,033 20.692 13.88 13.85 13.88 13.68 14.25 19,958,172 13.874 -2.36%
2013-01-30 0 21.20 21.20 21.25 20.15 21.40 21,143,501 439,790,296 20.800 14.22 14.22 14.25 13.51 14.35 31,532,882 13.947 6.43%
2013-01-29 0 19.92 19.88 19.92 19.64 20.15 10,993,370 218,205,201 19.849 13.36 13.33 13.36 13.17 13.51 16,395,233 13.309 0.50%
2013-01-28 0 19.82 19.82 19.84 19.42 20.10 10,955,300 217,171,978 19.824 13.29 13.29 13.30 13.02 13.48 16,338,457 13.292 0.51%
2013-01-25 0 19.72 19.74 19.80 19.36 20.15 9,450,540 185,357,630 19.613 13.22 13.24 13.28 12.98 13.51 14,094,296 13.151 -0.60%
2013-01-24 0 19.84 19.82 19.84 19.82 20.55 10,268,500 206,110,622 20.072 13.30 13.29 13.30 13.29 13.78 15,314,181 13.459 -2.75%
2013-01-23 0 20.40 20.25 20.40 19.86 20.65 10,727,377 216,728,021 20.203 13.68 13.58 13.68 13.32 13.85 15,998,538 13.547 -1.21%
2013-01-22 0 20.65 20.65 20.70 19.94 20.95 15,493,573 318,044,008 20.528 13.85 13.85 13.88 13.37 14.05 23,106,722 13.764 1.47%
2013-01-21 0 20.35 20.25 20.30 19.90 20.40 8,209,000 164,978,940 20.097 13.65 13.58 13.61 13.34 13.68 12,242,695 13.476 0.74%
2013-01-18 0 20.20 20.20 20.25 19.50 20.25 13,485,450 268,612,945 19.919 13.54 13.54 13.58 13.08 13.58 20,111,858 13.356 3.48%
2013-01-17 0 19.52 19.50 19.52 18.92 19.64 11,157,500 215,537,313 19.318 13.09 13.08 13.09 12.69 13.17 16,640,013 12.953 0.83%
2013-01-16 0 19.36 19.32 19.36 19.14 19.78 16,518,915 319,960,779 19.369 12.98 12.95 12.98 12.83 13.26 24,635,891 12.988 -1.93%
2013-01-15 0 19.74 19.72 19.74 19.66 20.60 20,454,500 409,212,980 20.006 13.24 13.22 13.24 13.18 13.81 30,505,323 13.414 -2.03%
2013-01-14 0 20.15 20.15 20.20 18.94 20.45 28,204,000 557,106,403 19.753 13.51 13.51 13.54 12.70 13.71 42,062,731 13.245 6.16%
2013-01-11 0 18.98 18.98 19.04 18.62 19.60 13,383,000 253,335,255 18.930 12.73 12.73 12.77 12.49 13.14 19,959,067 12.693 -2.06%
2013-01-10 0 19.38 19.32 19.34 18.88 19.64 23,176,823 447,496,801 19.308 12.99 12.95 12.97 12.66 13.17 34,565,326 12.946 3.09%
2013-01-09 0 18.80 18.76 18.80 18.60 19.28 15,101,659 284,933,798 18.868 12.61 12.58 12.61 12.47 12.93 22,522,232 12.651 -0.95%
2013-01-08 0 18.98 18.96 18.98 18.84 19.68 16,993,047 324,947,886 19.122 12.73 12.71 12.73 12.63 13.20 25,343,000 12.822 -3.46%
2013-01-07 0 19.66 19.64 19.66 19.58 20.60 14,478,059 288,210,587 19.907 13.18 13.17 13.18 13.13 13.81 21,592,210 13.348 0.31%
2013-01-04 0 19.60 19.54 19.60 19.06 20.05 20,552,996 398,730,749 19.400 13.14 13.10 13.14 12.78 13.44 30,652,217 13.008 -2.00%
2013-01-03 0 20.00 19.96 19.98 19.94 21.15 26,786,651 540,369,920 20.173 13.41 13.38 13.40 13.37 14.18 39,948,932 13.527 -3.85%
2013-01-02 0 20.80 20.80 20.90 19.68 21.15 18,445,491 375,281,700 20.345 13.95 13.95 14.01 13.20 14.18 27,509,138 13.642 6.12%
2012-12-31 0 19.60 19.54 19.56 18.94 19.64 10,913,950 211,673,093 19.395 13.14 13.10 13.12 12.70 13.17 16,276,788 13.005 2.19%
2012-12-28 0 19.18 19.18 19.20 17.40 19.20 19,042,589 351,390,673 18.453 12.86 12.86 12.87 11.67 12.87 28,399,635 12.373 10.74%
2012-12-27 0 17.32 17.26 17.34 17.18 17.68 10,475,500 182,747,435 17.445 11.61 11.57 11.63 11.52 11.85 15,622,895 11.697 1.17%
2012-12-24 0 17.12 17.10 17.14 16.90 17.38 9,693,615 166,355,842 17.161 11.48 11.47 11.49 11.33 11.65 14,456,812 11.507 -0.47%
2012-12-21 0 17.20 17.36 17.38 16.76 17.46 37,469,930 645,203,736 17.219 11.53 11.64 11.65 11.24 11.71 55,881,704 11.546 -1.49%
2012-12-20 0 17.46 17.42 17.46 17.06 17.86 23,658,500 409,816,042 17.322 11.71 11.68 11.71 11.44 11.98 35,283,687 11.615 0.00%
2012-12-19 0 17.46 17.42 17.44 17.28 17.52 26,770,090 466,154,149 17.413 11.71 11.68 11.69 11.59 11.75 39,924,234 11.676 2.34%
2012-12-18 0 17.06 17.02 17.06 16.90 17.70 20,290,897 352,845,636 17.389 11.44 11.41 11.44 11.33 11.87 30,261,330 11.660 0.35%
2012-12-17 0 17.00 16.96 17.00 16.74 17.38 28,702,584 489,559,456 17.056 11.40 11.37 11.40 11.22 11.65 42,806,306 11.437 1.55%
2012-12-14 0 16.74 16.76 16.78 15.98 16.76 27,775,200 458,188,516 16.496 11.22 11.24 11.25 10.71 11.24 41,423,229 11.061 4.76%
2012-12-13 0 15.98 16.00 16.02 15.92 16.02 18,040,985 288,353,202 15.983 10.71 10.73 10.74 10.67 10.74 26,905,868 10.717 0.13%
2012-12-12 0 15.96 15.92 15.96 15.70 16.00 19,098,222 303,965,016 15.916 10.70 10.67 10.70 10.53 10.73 28,482,604 10.672 2.84%
2012-12-11 0 15.52 15.50 15.52 15.30 15.80 15,419,292 240,676,312 15.609 10.41 10.39 10.41 10.26 10.59 22,995,941 10.466 -0.39%
2012-12-10 0 15.58 15.54 15.56 15.36 15.72 18,976,800 295,521,498 15.573 10.45 10.42 10.43 10.30 10.54 28,301,519 10.442 1.96%
2012-12-07 0 15.28 15.28 15.30 14.84 15.40 21,554,500 328,969,090 15.262 10.25 10.25 10.26 9.951 10.33 32,145,835 10.234 2.69%
2012-12-06 0 14.88 14.84 14.88 14.54 15.04 12,426,500 184,774,200 14.869 9.977 9.951 9.977 9.749 10.08 18,532,567 9.9702 -0.93%
2012-12-05 0 15.02 15.00 15.02 14.30 15.04 27,511,600 406,832,718 14.788 10.07 10.06 10.07 9.588 10.08 41,030,103 9.9155 5.18%
2012-12-04 0 14.28 14.28 14.30 14.10 14.40 12,453,500 177,698,272 14.269 9.575 9.575 9.588 9.454 9.656 18,572,834 9.5676 0.42%
2012-12-03 0 14.22 14.12 14.20 14.06 14.76 24,668,465 354,531,308 14.372 9.535 9.468 9.521 9.428 9.897 36,789,924 9.6366 -2.47%
2012-11-30 0 14.58 14.50 14.60 14.40 14.94 48,444,340 711,728,256 14.692 9.776 9.723 9.790 9.656 10.02 72,248,661 9.8511 -0.14%
2012-11-29 0 14.60 14.58 14.60 14.42 15.30 12,844,266 189,072,784 14.720 9.790 9.776 9.790 9.669 10.26 19,155,613 9.8704 -2.80%
2012-11-28 0 15.02 15.00 15.02 14.80 15.26 4,556,000 68,196,530 14.969 10.07 10.06 10.07 9.924 10.23 6,794,703 10.037 -1.44%
2012-11-27 0 15.24 15.22 15.24 15.20 15.48 4,334,580 66,640,427 15.374 10.22 10.21 10.22 10.19 10.38 6,464,483 10.309 0.00%
2012-11-26 0 15.24 15.24 15.26 15.12 15.46 4,393,500 67,308,455 15.320 10.22 10.22 10.23 10.14 10.37 6,552,355 10.272 0.26%
2012-11-23 0 15.20 15.18 15.22 15.02 15.24 5,160,500 78,167,580 15.147 10.19 10.18 10.21 10.07 10.22 7,696,239 10.157 0.53%
2012-11-22 0 15.12 15.10 15.12 14.82 15.24 6,856,000 103,542,717 15.103 10.14 10.12 10.14 9.937 10.22 10,224,865 10.127 2.16%
2012-11-21 0 14.80 14.78 14.84 14.54 14.86 10,371,500 152,398,967 14.694 9.924 9.910 9.951 9.749 9.964 15,467,792 9.8527 0.95%
2012-11-20 0 14.66 14.66 14.68 14.64 15.02 7,761,500 115,395,575 14.868 9.830 9.830 9.843 9.816 10.07 11,575,304 9.9691 -0.14%
2012-11-19 0 14.68 14.64 14.68 14.50 14.82 4,111,000 60,491,186 14.715 9.843 9.816 9.843 9.723 9.937 6,131,041 9.8664 1.24%
2012-11-16 0 14.50 14.44 14.50 14.36 14.78 7,054,000 101,926,785 14.450 9.723 9.682 9.723 9.629 9.910 10,520,157 9.6887 -2.29%
2012-11-15 0 14.84 14.84 14.86 14.18 15.10 13,251,516 196,312,350 14.814 9.951 9.951 9.964 9.508 10.12 19,762,975 9.9333 1.78%
2012-11-14 0 14.58 14.54 14.58 14.30 14.60 6,836,000 98,486,628 14.407 9.776 9.749 9.776 9.588 9.790 10,195,037 9.6603 0.69%
2012-11-13 0 14.48 14.42 14.46 14.14 14.88 5,507,500 79,323,750 14.403 9.709 9.669 9.696 9.481 9.977 8,213,746 9.6574 -1.90%
2012-11-12 0 14.76 14.76 14.80 14.64 15.06 6,234,500 92,563,540 14.847 9.897 9.897 9.924 9.816 10.10 9,297,975 9.9552 -1.07%
2012-11-09 0 14.92 14.84 14.92 14.70 14.96 5,461,329 80,908,362 14.815 10.00 9.951 10.00 9.857 10.03 8,144,888 9.9336 0.27%
2012-11-08 0 14.88 14.86 14.90 14.50 14.98 3,645,000 54,024,710 14.822 9.977 9.964 9.991 9.723 10.04 5,436,061 9.9382 -0.53%
2012-11-07 0 14.96 14.90 14.94 14.80 15.38 8,905,528 132,876,574 14.921 10.03 9.991 10.02 9.924 10.31 13,281,479 10.005 -1.19%
2012-11-06 0 15.14 15.12 15.22 14.98 15.54 8,110,200 123,213,084 15.192 10.15 10.14 10.21 10.04 10.42 12,095,347 10.187 -2.32%
2012-11-05 0 15.50 15.50 15.52 15.18 15.74 9,577,000 149,450,180 15.605 10.39 10.39 10.41 10.18 10.55 14,282,895 10.464 0.65%
2012-11-02 0 15.40 15.44 15.46 15.06 15.46 10,974,500 167,209,858 15.236 10.33 10.35 10.37 10.10 10.37 16,367,091 10.216 3.49%
2012-11-01 0 14.88 14.88 14.92 14.44 15.04 9,596,855 142,891,416 14.889 9.977 9.977 10.00 9.682 10.08 14,312,506 9.9837 2.34%
2012-10-31 0 14.54 14.52 14.54 14.46 14.70 4,670,905 67,797,070 14.515 9.749 9.736 9.749 9.696 9.857 6,966,069 9.7325 1.11%
2012-10-30 0 14.38 14.38 14.40 14.28 14.68 5,871,500 84,550,958 14.400 9.642 9.642 9.656 9.575 9.843 8,756,606 9.6557 -0.69%
2012-10-29 0 14.48 14.48 14.50 14.18 14.70 4,779,000 69,208,515 14.482 9.709 9.709 9.723 9.508 9.857 7,127,279 9.7104 -0.14%
2012-10-26 0 14.50 14.50 14.54 14.12 15.18 8,403,000 121,581,610 14.469 9.723 9.723 9.749 9.468 10.18 12,532,021 9.7017 -3.97%
2012-10-25 0 15.10 15.06 15.10 15.04 15.38 4,860,500 73,523,670 15.127 10.12 10.10 10.12 10.08 10.31 7,248,827 10.143 -2.45%
2012-10-24 0 15.48 15.46 15.50 15.02 15.76 6,234,500 96,347,968 15.454 10.38 10.37 10.39 10.07 10.57 9,297,975 10.362 1.18%
2012-10-22 0 15.30 15.30 15.32 15.00 15.46 4,769,000 72,872,115 15.280 10.26 10.26 10.27 10.06 10.37 7,112,366 10.246 1.46%
2012-10-19 0 15.08 15.08 15.14 15.02 15.28 6,885,984 104,141,122 15.124 10.11 10.11 10.15 10.07 10.25 10,269,582 10.141 -0.92%
2012-10-18 0 15.22 15.18 15.28 14.98 15.30 10,658,000 161,441,730 15.148 10.21 10.18 10.25 10.04 10.26 15,895,071 10.157 2.42%
2012-10-17 0 14.86 14.84 14.86 14.80 15.02 8,622,000 128,353,908 14.887 9.964 9.951 9.964 9.924 10.07 12,858,632 9.9819 0.00%
2012-10-16 0 14.86 14.76 14.86 14.68 14.94 7,126,500 105,703,707 14.833 9.964 9.897 9.964 9.843 10.02 10,628,281 9.9455 0.41%
2012-10-15 0 14.80 14.76 14.80 14.60 14.94 10,420,500 154,185,447 14.796 9.924 9.897 9.924 9.790 10.02 15,540,870 9.9213 2.21%
2012-10-12 0 14.48 14.46 14.48 14.32 14.78 9,144,500 132,821,245 14.525 9.709 9.696 9.709 9.602 9.910 13,637,876 9.7391 0.00%
2012-10-11 0 14.48 14.44 14.48 14.12 14.66 5,848,500 84,738,725 14.489 9.709 9.682 9.709 9.468 9.830 8,722,305 9.7152 1.54%
2012-10-10 0 14.26 14.22 14.26 14.00 14.36 7,298,500 104,113,544 14.265 9.562 9.535 9.562 9.387 9.629 10,884,798 9.5650 1.42%
2012-10-09 0 14.06 14.04 14.06 14.00 14.34 7,461,300 106,060,376 14.215 9.428 9.414 9.428 9.387 9.615 11,127,594 9.5313 1.01%
2012-10-08 0 13.92 13.90 13.92 13.88 14.48 6,296,500 88,384,302 14.037 9.334 9.320 9.334 9.307 9.709 9,390,441 9.4122 -3.47%
2012-10-05 0 14.42 14.40 14.42 13.82 14.44 9,472,601 134,500,319 14.199 9.669 9.656 9.669 9.267 9.682 14,127,197 9.5207 3.89%
2012-10-04 0 13.88 13.82 13.86 13.62 13.92 3,168,016 43,663,115 13.783 9.307 9.267 9.293 9.133 9.334 4,724,699 9.2415 1.17%
2012-10-03 0 13.72 13.72 13.76 13.52 13.92 4,857,500 66,928,310 13.778 9.200 9.200 9.226 9.065 9.334 7,244,352 9.2387 0.29%
2012-09-28 0 13.68 13.68 13.72 13.38 13.96 11,731,500 161,771,630 13.790 9.173 9.173 9.200 8.972 9.360 17,496,062 9.2462 -0.58%
2012-09-27 0 13.76 13.72 13.76 13.20 13.90 12,427,149 169,846,674 13.667 9.226 9.200 9.226 8.851 9.320 18,533,535 9.1643 3.93%
2012-09-26 0 13.24 13.20 13.22 13.10 13.32 5,433,861 71,720,913 13.199 8.878 8.851 8.864 8.784 8.931 8,103,923 8.8501 -0.75%
2012-09-25 0 13.34 13.30 13.38 13.20 13.58 4,657,000 62,098,296 13.334 8.945 8.918 8.972 8.851 9.106 6,945,332 8.9410 0.00%
2012-09-24 0 13.34 13.24 13.26 13.08 13.50 5,845,700 77,990,246 13.342 8.945 8.878 8.891 8.770 9.052 8,718,129 8.9458 -0.15%
2012-09-21 0 13.36 13.30 13.32 13.26 13.66 7,048,500 94,461,524 13.402 8.958 8.918 8.931 8.891 9.159 10,511,954 8.9861 -0.60%
2012-09-20 0 13.44 13.40 13.46 13.38 13.90 5,273,420 71,334,107 13.527 9.012 8.985 9.025 8.972 9.320 7,864,645 9.0702 -2.47%
2012-09-19 0 13.78 13.74 13.80 13.56 13.92 8,577,523 118,024,181 13.760 9.240 9.213 9.253 9.092 9.334 12,792,300 9.2262 0.00%
2012-09-18 0 13.78 13.70 13.78 13.40 13.84 6,961,157 95,297,521 13.690 9.240 9.186 9.240 8.985 9.280 10,381,693 9.1794 1.47%
2012-09-17 0 13.58 13.60 13.66 13.40 14.02 17,948,762 245,833,093 13.696 9.106 9.119 9.159 8.985 9.401 26,768,329 9.1837 -3.00%
2012-09-14 0 14.00 13.96 14.00 13.62 14.14 14,962,424 207,692,421 13.881 9.387 9.360 9.387 9.133 9.481 22,314,580 9.3075 4.95%
2012-09-13 0 13.34 13.32 13.34 13.16 13.50 7,050,883 94,326,870 13.378 8.945 8.931 8.945 8.824 9.052 10,515,508 8.9703 1.37%
2012-09-12 0 13.16 13.16 13.18 13.08 13.36 5,701,000 75,261,275 13.201 8.824 8.824 8.837 8.770 8.958 8,502,327 8.8518 0.61%
2012-09-11 0 13.08 13.06 13.08 12.82 13.28 12,041,500 156,398,420 12.988 8.770 8.757 8.770 8.596 8.905 17,958,388 8.7089 -0.91%
2012-09-10 0 13.20 13.16 13.20 13.14 13.70 13,959,250 186,638,334 13.370 8.851 8.824 8.851 8.811 9.186 20,818,472 8.9650 -1.93%
2012-09-07 0 13.46 13.52 13.54 12.54 13.56 214,264,835 2,663,030,930 12.429 9.025 9.065 9.079 8.408 9.092 319,549,145 8.3337 3.54%
2012-09-06 0 13.00 12.98 13.00 12.72 13.06 5,638,059 72,838,310 12.919 8.717 8.703 8.717 8.529 8.757 8,408,458 8.6625 1.09%
2012-09-05 0 12.86 12.84 12.90 12.80 13.08 7,858,837 101,415,309 12.905 8.623 8.610 8.650 8.583 8.770 11,720,470 8.6528 -1.23%
2012-09-04 0 13.02 13.02 13.04 12.96 13.48 6,210,383 81,840,904 13.178 8.730 8.730 8.744 8.690 9.039 9,262,008 8.8362 -1.96%
2012-09-03 0 13.28 13.26 13.30 12.90 13.46 4,670,500 62,281,489 13.335 8.905 8.891 8.918 8.650 9.025 6,965,465 8.9415 2.00%
2012-08-31 0 13.02 12.96 13.06 12.80 13.22 3,375,290 43,631,976 12.927 8.730 8.690 8.757 8.583 8.864 5,033,822 8.6678 -1.06%
2012-08-30 0 13.16 13.10 13.16 13.08 13.26 8,476,306 111,675,395 13.175 8.824 8.784 8.824 8.770 8.891 12,641,348 8.8341 -0.60%
2012-08-29 0 13.24 13.22 13.26 13.12 13.30 3,330,000 44,038,790 13.225 8.878 8.864 8.891 8.797 8.918 4,966,278 8.8676 0.91%
2012-08-28 0 13.12 13.10 13.14 13.00 13.30 4,857,284 63,805,298 13.136 8.797 8.784 8.811 8.717 8.918 7,244,030 8.8080 -1.06%
2012-08-27 0 13.26 13.24 13.26 13.12 13.72 5,798,815 76,979,026 13.275 8.891 8.878 8.891 8.797 9.200 8,648,206 8.9012 -3.35%
2012-08-24 0 13.72 13.62 13.72 13.48 13.74 2,651,500 35,975,637 13.568 9.200 9.133 9.200 9.039 9.213 3,954,380 9.0977 -0.29%
2012-08-23 0 13.76 13.70 13.74 13.56 13.84 4,465,500 61,085,531 13.679 9.226 9.186 9.213 9.092 9.280 6,659,734 9.1724 1.47%
2012-08-22 0 13.56 13.56 13.58 13.38 13.70 3,254,500 44,270,950 13.603 9.092 9.092 9.106 8.972 9.186 4,853,679 9.1211 -0.29%
2012-08-21 0 13.60 13.56 13.60 13.16 13.72 4,967,500 67,444,541 13.577 9.119 9.092 9.119 8.824 9.200 7,408,404 9.1038 2.41%
2012-08-20 0 13.28 13.28 13.30 13.02 13.42 5,053,500 66,466,019 13.153 8.905 8.905 8.918 8.730 8.998 7,536,662 8.8190 -0.45%
2012-08-17 0 13.34 13.34 13.36 13.30 13.56 3,382,200 45,236,074 13.375 8.945 8.945 8.958 8.918 9.092 5,044,127 8.9681 -0.45%
2012-08-16 0 13.40 13.38 13.40 13.30 13.54 3,718,121 49,873,159 13.414 8.985 8.972 8.985 8.918 9.079 5,545,111 8.9941 0.30%
2012-08-15 0 13.36 13.34 13.40 13.30 13.56 4,696,958 63,006,764 13.414 8.958 8.945 8.985 8.918 9.092 7,004,924 8.9946 -1.18%
2012-08-14 0 13.52 13.52 13.54 13.00 13.66 12,550,500 167,805,693 13.370 9.065 9.065 9.079 8.717 9.159 18,717,498 8.9652 0.60%
2012-08-13 0 13.44 13.44 13.46 13.36 14.58 19,354,500 266,520,646 13.771 9.012 9.012 9.025 8.958 9.776 28,864,811 9.2334 -7.31%
2012-08-10 0 14.50 14.50 14.52 14.38 15.00 5,658,500 82,382,836 14.559 9.723 9.723 9.736 9.642 10.06 8,438,943 9.7622 -3.33%
2012-08-09 0 15.00 14.98 15.06 14.62 15.06 4,600,500 68,239,723 14.833 10.06 10.04 10.10 9.803 10.10 6,861,069 9.9459 1.49%
2012-08-08 0 14.78 14.76 14.84 14.30 14.92 14,744,300 217,818,199 14.773 9.910 9.897 9.951 9.588 10.00 21,989,275 9.9057 3.50%
2012-08-07 0 14.28 14.26 14.28 14.12 14.48 11,808,000 169,128,178 14.323 9.575 9.562 9.575 9.468 9.709 17,610,152 9.6040 -1.65%
2012-08-06 0 14.52 14.50 14.52 14.36 14.72 8,136,000 117,861,727 14.486 9.736 9.723 9.736 9.629 9.870 12,133,824 9.7135 1.68%
2012-08-03 0 14.28 14.24 14.30 13.90 14.46 6,757,705 96,224,187 14.239 9.575 9.548 9.588 9.320 9.696 10,078,270 9.5477 2.44%
2012-08-02 0 13.94 13.94 13.98 13.74 14.40 5,283,400 73,924,738 13.992 9.347 9.347 9.374 9.213 9.656 7,879,529 9.3819 0.14%
2012-08-01 0 13.92 13.94 14.00 13.56 14.18 7,837,500 109,216,129 13.935 9.334 9.347 9.387 9.092 9.508 11,688,649 9.3438 2.50%
2012-07-31 0 13.58 13.56 13.58 13.44 13.72 7,420,500 100,813,282 13.586 9.106 9.092 9.106 9.012 9.200 11,066,746 9.1096 0.74%
2012-07-30 0 13.48 13.44 13.48 13.30 13.60 8,448,875 112,956,904 13.370 9.039 9.012 9.039 8.918 9.119 12,600,438 8.9645 2.74%
2012-07-27 0 13.12 13.12 13.20 12.82 13.30 6,821,000 89,168,202 13.073 8.797 8.797 8.851 8.596 8.918 10,172,667 8.7655 2.98%
2012-07-26 0 12.74 12.88 12.90 12.36 13.00 18,343,964 230,585,112 12.570 8.542 8.636 8.650 8.288 8.717 27,357,723 8.4285 -0.62%
2012-07-25 0 12.82 12.82 12.84 12.82 13.36 8,199,385 107,617,828 13.125 8.596 8.596 8.610 8.596 8.958 12,228,355 8.8007 -4.19%
2012-07-24 0 13.38 13.38 13.40 13.04 13.78 13,294,964 176,373,134 13.266 8.972 8.972 8.985 8.744 9.240 19,827,772 8.8953 -0.74%
2012-07-23 0 13.48 13.48 13.50 13.26 14.30 14,654,507 199,943,409 13.644 9.039 9.039 9.052 8.891 9.588 21,855,360 9.1485 -7.29%
2012-07-20 0 14.54 14.54 14.62 14.52 15.16 5,088,386 74,870,887 14.714 9.749 9.749 9.803 9.736 10.17 7,588,690 9.8661 -3.96%
2012-07-19 0 15.14 15.10 15.12 14.82 15.34 3,803,287 57,828,621 15.205 10.15 10.12 10.14 9.937 10.29 5,672,126 10.195 0.53%
2012-07-18 0 15.06 15.06 15.10 14.92 15.34 2,621,604 39,614,092 15.111 10.10 10.10 10.12 10.00 10.29 3,909,794 10.132 -1.05%
2012-07-17 0 15.22 15.18 15.24 15.04 15.40 3,306,134 50,260,049 15.202 10.21 10.18 10.22 10.08 10.33 4,930,684 10.193 0.66%
2012-07-16 0 15.12 15.06 15.10 15.00 15.46 2,783,000 42,099,000 15.127 10.14 10.10 10.12 10.06 10.37 4,150,496 10.143 0.00%
2012-07-13 0 15.12 15.10 15.18 15.08 15.50 3,627,486 55,488,522 15.297 10.14 10.12 10.18 10.11 10.39 5,409,941 10.257 -0.79%
2012-07-12 0 15.24 15.24 15.26 14.60 15.28 9,675,380 144,401,681 14.925 10.22 10.22 10.23 9.790 10.25 14,429,617 10.007 0.79%
2012-07-11 0 15.12 15.06 15.12 14.82 15.16 5,269,500 78,997,585 14.992 10.14 10.10 10.14 9.937 10.17 7,858,799 10.052 1.20%
2012-07-10 0 14.94 14.90 14.94 14.72 15.18 8,990,442 134,118,019 14.918 10.02 9.991 10.02 9.870 10.18 13,408,117 10.003 -0.66%
2012-07-09 0 15.04 15.00 15.04 15.00 15.60 9,161,500 140,296,715 15.314 10.08 10.06 10.08 10.06 10.46 13,663,229 10.268 -3.96%
2012-07-06 0 15.66 15.60 15.66 15.50 16.18 17,791,000 280,496,598 15.766 10.50 10.46 10.50 10.39 10.85 26,533,047 10.572 -2.00%
2012-07-05 0 15.98 15.98 16.00 15.96 16.18 2,850,058 45,639,167 16.013 10.71 10.71 10.73 10.70 10.85 4,250,504 10.737 -1.36%
2012-07-04 0 16.20 16.18 16.20 15.88 16.34 6,846,000 110,861,713 16.194 10.86 10.85 10.86 10.65 10.96 10,209,951 10.858 0.50%
2012-07-03 0 16.12 16.12 16.14 15.80 16.22 2,829,000 45,398,647 16.048 10.81 10.81 10.82 10.59 10.88 4,219,099 10.760 2.47%
2012-06-29 0 16.26 16.24 16.28 15.68 16.28 3,108,000 50,140,590 16.133 10.55 10.54 10.56 10.17 10.56 4,790,944 10.466 3.17%
2012-06-28 0 15.76 15.76 15.78 15.66 16.20 2,310,472 36,613,216 15.847 10.22 10.22 10.24 10.16 10.51 3,561,564 10.280 -1.62%
2012-06-27 0 16.02 16.02 16.04 15.58 16.14 6,840,500 108,492,225 15.860 10.39 10.39 10.41 10.11 10.47 10,544,547 10.289 2.56%
2012-06-26 0 15.62 15.64 15.66 15.06 15.66 2,836,500 43,675,069 15.398 10.13 10.15 10.16 9.770 10.16 4,372,430 9.9887 2.23%
2012-06-25 0 15.28 15.28 15.30 15.18 15.88 4,780,630 74,065,879 15.493 9.913 9.913 9.925 9.848 10.30 7,369,282 10.051 -2.55%
2012-06-22 0 15.68 15.62 15.64 15.56 15.88 1,821,500 28,659,659 15.734 10.17 10.13 10.15 10.09 10.30 2,807,820 10.207 -1.13%
2012-06-21 0 15.86 15.86 15.88 15.78 16.30 8,657,984 138,533,709 16.001 10.29 10.29 10.30 10.24 10.57 13,346,176 10.380 -2.22%
2012-06-20 0 16.22 16.20 16.22 16.06 16.50 4,152,710 67,536,913 16.263 10.52 10.51 10.52 10.42 10.70 6,401,351 10.550 0.12%
2012-06-19 0 16.20 16.20 16.24 15.92 16.40 4,762,000 77,235,893 16.219 10.51 10.51 10.54 10.33 10.64 7,340,564 10.522 0.12%
2012-06-18 0 16.18 16.16 16.20 16.06 17.00 6,592,500 109,180,694 16.561 10.50 10.48 10.51 10.42 11.03 10,162,258 10.744 -1.94%
2012-06-15 0 16.50 16.48 16.50 15.94 16.56 9,053,000 147,529,821 16.296 10.70 10.69 10.70 10.34 10.74 13,955,088 10.572 4.04%
2012-06-14 0 15.86 15.84 15.88 15.82 16.28 3,302,700 52,945,348 16.031 10.29 10.28 10.30 10.26 10.56 5,091,071 10.400 -2.10%
2012-06-13 0 16.20 16.20 16.24 15.84 16.44 7,641,112 123,941,116 16.220 10.51 10.51 10.54 10.28 10.67 11,778,680 10.522 0.87%
2012-06-12 0 16.06 15.98 16.06 15.70 16.08 4,906,566 78,091,705 15.916 10.42 10.37 10.42 10.18 10.43 7,563,411 10.325 0.25%
2012-06-11 0 16.02 16.02 16.10 15.52 16.22 5,627,904 88,977,717 15.810 10.39 10.39 10.44 10.07 10.52 8,675,345 10.256 6.09%
2012-06-08 0 15.10 15.12 15.18 14.80 15.60 10,209,500 155,655,519 15.246 9.796 9.809 9.848 9.601 10.12 15,737,819 9.8905 2.03%
2012-06-07 0 14.80 14.74 14.80 14.50 14.98 4,879,100 72,096,547 14.777 9.601 9.562 9.601 9.406 9.718 7,521,073 9.5859 3.64%
2012-06-06 0 14.28 14.28 14.36 14.22 14.80 4,865,986 70,596,509 14.508 9.264 9.264 9.316 9.225 9.601 7,500,858 9.4118 -1.11%
2012-06-05 0 14.44 14.44 14.50 14.38 15.18 6,523,494 95,405,433 14.625 9.368 9.368 9.406 9.329 9.848 10,055,886 9.4875 -3.09%
2012-06-04 0 14.90 14.82 14.90 14.66 15.70 7,896,500 118,870,314 15.054 9.666 9.614 9.666 9.510 10.18 12,172,358 9.7656 -7.11%
2012-06-01 0 16.04 16.00 16.02 15.58 16.12 17,872,835 284,250,893 15.904 10.41 10.38 10.39 10.11 10.46 27,550,755 10.317 1.26%
2012-05-31 0 15.84 15.72 15.80 15.30 16.10 43,649,723 692,226,180 15.859 10.28 10.20 10.25 9.925 10.44 67,285,511 10.288 0.89%
2012-05-30 0 15.70 15.68 15.70 15.58 15.88 6,128,175 96,380,312 15.727 10.18 10.17 10.18 10.11 10.30 9,446,506 10.203 -1.75%
2012-05-29 0 15.98 15.94 16.00 15.20 16.10 10,576,500 167,190,790 15.808 10.37 10.34 10.38 9.861 10.44 16,303,545 10.255 4.44%
2012-05-28 0 15.30 15.28 15.32 15.02 15.38 3,188,500 48,464,978 15.200 9.925 9.913 9.938 9.744 9.977 4,915,034 9.8606 1.06%
2012-05-25 0 15.14 15.14 15.28 14.88 15.42 6,445,950 97,995,153 15.203 9.822 9.822 9.913 9.653 10.00 9,936,353 9.8623 -0.53%
2012-05-24 0 15.22 15.20 15.28 15.00 15.60 3,450,500 52,952,310 15.346 9.874 9.861 9.913 9.731 10.12 5,318,903 9.9555 0.40%
2012-05-23 0 15.16 15.10 15.24 14.58 15.24 4,680,843 70,271,341 15.013 9.835 9.796 9.887 9.458 9.887 7,215,462 9.7390 0.66%
2012-05-22 0 15.06 15.08 15.10 14.66 15.22 6,464,500 96,998,139 15.005 9.770 9.783 9.796 9.510 9.874 9,964,947 9.7339 3.29%
2012-05-21 0 14.58 14.58 14.60 14.36 15.20 6,616,000 96,492,585 14.585 9.458 9.458 9.471 9.316 9.861 10,198,483 9.4615 -3.19%
2012-05-18 0 15.06 15.02 15.12 14.94 15.40 7,029,800 106,057,900 15.087 9.770 9.744 9.809 9.692 9.990 10,836,350 9.7872 -2.71%
2012-05-17 0 15.48 15.46 15.48 15.20 15.72 4,098,500 63,727,758 15.549 10.04 10.03 10.04 9.861 10.20 6,317,787 10.087 1.44%
2012-05-16 0 15.26 15.24 15.26 15.20 16.10 10,200,500 159,197,725 15.607 9.900 9.887 9.900 9.861 10.44 15,723,945 10.125 -5.69%
2012-05-15 0 16.18 16.10 16.20 15.06 16.24 6,729,533 105,519,379 15.680 10.50 10.44 10.51 9.770 10.54 10,373,492 10.172 5.06%
2012-05-14 0 15.40 15.38 15.44 15.14 15.74 4,376,500 67,306,885 15.379 9.990 9.977 10.02 9.822 10.21 6,746,321 9.9768 -1.28%
2012-05-11 0 15.60 15.60 15.62 15.56 15.90 2,502,000 39,130,210 15.640 10.12 10.12 10.13 10.09 10.31 3,856,802 10.146 -1.89%
2012-05-10 0 15.90 15.92 15.94 15.52 16.00 2,868,200 44,981,716 15.683 10.31 10.33 10.34 10.07 10.38 4,421,295 10.174 1.53%
2012-05-09 0 15.66 15.60 15.68 15.44 16.20 11,657,000 182,741,980 15.677 10.16 10.12 10.17 10.02 10.51 17,969,122 10.170 -3.57%
2012-05-08 0 16.24 16.24 16.28 16.16 16.70 6,266,000 102,368,132 16.337 10.54 10.54 10.56 10.48 10.83 9,658,962 10.598 -1.34%
2012-05-07 0 16.46 16.34 16.46 16.16 16.58 7,505,434 123,212,844 16.417 10.68 10.60 10.68 10.48 10.76 11,569,534 10.650 -0.84%
2012-05-04 0 16.60 16.64 16.68 16.12 16.68 7,601,840 124,421,966 16.367 10.77 10.79 10.82 10.46 10.82 11,718,143 10.618 0.97%
2012-05-03 0 16.44 16.44 16.46 16.34 16.64 7,756,083 127,893,129 16.489 10.67 10.67 10.68 10.60 10.79 11,955,907 10.697 -1.08%
2012-05-02 0 16.62 16.62 16.64 16.42 16.72 10,592,414 175,569,592 16.575 10.78 10.78 10.79 10.65 10.85 16,328,076 10.753 1.96%
2012-04-30 0 16.30 16.28 16.30 15.94 16.64 9,390,500 153,411,969 16.337 10.57 10.56 10.57 10.34 10.79 14,475,340 10.598 0.74%
2012-04-27 0 16.18 16.10 16.18 16.00 16.80 7,411,000 121,082,962 16.338 10.50 10.44 10.50 10.38 10.90 11,423,965 10.599 -1.82%
2012-04-26 0 16.48 16.42 16.48 16.08 16.76 7,045,500 115,725,701 16.426 10.69 10.65 10.69 10.43 10.87 10,860,552 10.656 3.13%
2012-04-25 0 15.98 15.96 15.98 15.90 16.36 6,573,840 106,152,625 16.148 10.37 10.35 10.37 10.31 10.61 10,133,494 10.475 1.14%
2012-04-24 0 15.80 15.74 15.80 15.62 16.18 8,276,000 130,911,600 15.818 10.25 10.21 10.25 10.13 10.50 12,757,352 10.262 -0.88%
2012-04-23 0 15.94 15.92 15.94 15.80 16.50 6,032,500 97,452,179 16.155 10.34 10.33 10.34 10.25 10.70 9,299,025 10.480 -3.16%
2012-04-20 0 16.46 16.40 16.46 16.02 16.60 11,564,570 189,203,156 16.361 10.68 10.64 10.68 10.39 10.77 17,826,642 10.614 0.61%
2012-04-19 0 16.36 16.34 16.36 15.96 16.46 11,099,000 180,803,862 16.290 10.61 10.60 10.61 10.35 10.68 17,108,972 10.568 2.89%
2012-04-18 0 15.90 15.86 15.90 15.48 16.04 10,761,500 169,816,678 15.780 10.31 10.29 10.31 10.04 10.41 16,588,720 10.237 2.05%
2012-04-17 0 15.58 15.56 15.58 15.56 16.52 14,950,937 240,514,582 16.087 10.11 10.09 10.11 10.09 10.72 23,046,686 10.436 -4.77%
2012-04-16 0 16.36 16.36 16.38 16.22 16.80 7,057,500 116,708,730 16.537 10.61 10.61 10.63 10.52 10.90 10,879,049 10.728 -1.33%
2012-04-13 0 16.58 16.56 16.58 16.30 16.88 14,501,000 240,728,020 16.601 10.76 10.74 10.76 10.57 10.95 22,353,113 10.769 3.11%
2012-04-12 0 16.08 16.08 16.10 15.60 16.14 9,243,600 146,802,286 15.882 10.43 10.43 10.44 10.12 10.47 14,248,896 10.303 2.81%
2012-04-11 0 15.64 15.64 15.66 15.52 16.04 5,918,000 92,786,253 15.679 10.15 10.15 10.16 10.07 10.41 9,122,524 10.171 -2.74%
2012-04-10 0 16.08 16.04 16.08 15.50 16.20 6,782,200 109,052,598 16.079 10.43 10.41 10.43 10.06 10.51 10,454,678 10.431 0.50%
2012-04-05 0 16.00 15.96 16.00 14.92 16.10 4,003,683 63,228,241 15.793 10.38 10.35 10.38 9.679 10.44 6,171,628 10.245 3.76%
2012-04-03 0 15.42 15.40 15.58 15.00 15.70 3,715,800 56,690,232 15.257 10.00 9.990 10.11 9.731 10.18 5,727,860 9.8973 2.12%
2012-04-02 0 15.10 15.04 15.14 15.00 15.90 3,996,000 61,134,012 15.299 9.796 9.757 9.822 9.731 10.31 6,159,785 9.9247 -3.21%
2012-03-30 0 15.60 15.58 15.66 14.90 15.90 5,025,000 77,932,802 15.509 10.12 10.11 10.16 9.666 10.31 7,745,976 10.061 3.72%
2012-03-29 0 15.04 15.02 15.04 14.86 15.26 3,068,500 46,049,304 15.007 9.757 9.744 9.757 9.640 9.900 4,730,055 9.7355 -1.18%
2012-03-28 0 15.22 15.32 15.34 15.10 15.82 3,309,500 50,642,620 15.302 9.874 9.938 9.951 9.796 10.26 5,101,554 9.9269 -1.68%
2012-03-27 0 15.48 15.44 15.48 15.42 16.10 3,184,500 50,107,270 15.735 10.04 10.02 10.04 10.00 10.44 4,908,868 10.208 -1.90%
2012-03-26 0 15.78 15.74 15.80 15.66 16.10 4,333,000 69,194,220 15.969 10.24 10.21 10.25 10.16 10.44 6,679,266 10.360 -0.75%
2012-03-23 0 15.90 15.90 15.92 15.20 15.96 5,105,550 79,962,338 15.662 10.31 10.31 10.33 9.861 10.35 7,870,143 10.160 3.25%
2012-03-22 0 15.40 15.38 15.40 15.04 15.54 4,463,500 68,332,260 15.309 9.990 9.977 9.990 9.757 10.08 6,880,430 9.9314 1.45%
2012-03-21 0 15.18 15.18 15.20 15.04 15.40 5,490,000 83,312,805 15.175 9.848 9.848 9.861 9.757 9.990 8,462,767 9.8446 0.00%
2012-03-20 0 15.18 15.12 15.18 15.02 15.60 3,672,400 55,880,611 15.216 9.848 9.809 9.848 9.744 10.12 5,660,959 9.8712 -1.43%
2012-03-19 0 15.40 15.40 15.42 15.38 16.04 2,542,831 40,043,731 15.748 9.990 9.990 10.00 9.977 10.41 3,919,743 10.216 -3.14%
2012-03-16 0 15.90 15.70 15.92 14.98 15.92 10,005,430 155,176,752 15.509 10.31 10.18 10.33 9.718 10.33 15,423,247 10.061 2.98%
2012-03-15 0 15.44 15.44 15.50 15.28 16.04 8,010,500 123,925,865 15.470 10.02 10.02 10.06 9.913 10.41 12,348,087 10.036 -2.15%
2012-03-14 0 15.78 15.76 15.78 15.76 16.62 10,155,000 165,555,815 16.303 10.24 10.22 10.24 10.22 10.78 15,653,808 10.576 -3.43%
2012-03-13 0 16.34 16.20 16.32 16.16 16.78 5,436,000 88,873,135 16.349 10.60 10.51 10.59 10.48 10.89 8,379,527 10.606 -2.51%
2012-03-12 0 16.76 16.70 16.80 16.42 17.18 4,228,403 70,673,530 16.714 10.87 10.83 10.90 10.65 11.15 6,518,031 10.843 -2.56%
2012-03-09 0 17.20 17.18 17.22 16.52 17.22 8,697,500 147,297,055 16.936 11.16 11.15 11.17 10.72 11.17 13,407,089 10.987 1.90%
2012-03-08 0 16.88 16.88 16.90 16.00 17.14 10,655,288 178,187,569 16.723 10.95 10.95 10.96 10.38 11.12 16,424,995 10.849 5.63%
2012-03-07 0 15.98 15.98 16.00 15.68 16.28 6,881,342 109,993,696 15.984 10.37 10.37 10.38 10.17 10.56 10,607,504 10.369 -2.44%
2012-03-06 0 16.38 16.36 16.42 16.36 17.24 2,706,500 44,748,550 16.534 10.63 10.61 10.65 10.61 11.18 4,172,036 10.726 -4.77%
2012-03-05 0 17.20 17.16 17.20 16.90 17.20 4,687,172 80,331,687 17.139 11.16 11.13 11.16 10.96 11.16 7,225,218 11.118 1.06%
2012-03-02 0 17.02 17.00 17.04 16.60 17.06 2,506,500 42,158,871 16.820 11.04 11.03 11.05 10.77 11.07 3,863,739 10.911 2.65%
2012-03-01 0 16.58 16.52 16.60 16.50 17.16 3,755,300 62,997,934 16.776 10.76 10.72 10.77 10.70 11.13 5,788,749 10.883 -3.49%
2012-02-29 0 17.18 17.18 17.20 17.06 17.30 5,754,175 98,937,112 17.194 11.15 11.15 11.16 11.07 11.22 8,869,990 11.154 -0.12%
2012-02-28 0 17.20 17.18 17.20 16.98 17.40 8,161,258 140,223,600 17.182 11.16 11.15 11.16 11.02 11.29 12,580,479 11.146 1.53%
2012-02-27 0 16.94 16.94 16.96 16.76 17.24 12,533,480 213,859,948 17.063 10.99 10.99 11.00 10.87 11.18 19,320,205 11.069 -0.94%
2012-02-24 0 17.10 16.94 17.16 16.78 17.24 7,156,100 122,032,958 17.053 11.09 10.99 11.13 10.89 11.18 11,031,040 11.063 0.71%
2012-02-23 0 16.98 16.90 17.02 16.76 17.20 7,042,665 119,772,049 17.007 11.02 10.96 11.04 10.87 11.16 10,856,181 11.033 -1.16%
2012-02-22 0 17.18 17.16 17.18 16.40 17.22 7,324,700 124,809,639 17.040 11.15 11.13 11.15 10.64 11.17 11,290,935 11.054 3.12%
2012-02-21 0 16.66 16.66 16.70 16.48 16.98 4,616,640 76,632,071 16.599 10.81 10.81 10.83 10.69 11.02 7,116,494 10.768 -1.88%
2012-02-20 0 16.98 16.98 17.00 16.80 17.38 8,054,000 137,622,736 17.088 11.02 11.02 11.03 10.90 11.27 12,415,142 11.085 3.03%
2012-02-17 0 16.48 16.42 16.44 16.34 17.58 14,042,000 233,799,178 16.650 10.69 10.65 10.67 10.60 11.40 21,645,570 10.801 -4.07%
2012-02-16 0 17.18 17.16 17.20 16.60 17.50 13,809,000 236,804,066 17.149 11.15 11.13 11.16 10.77 11.35 21,286,404 11.125 3.12%
2012-02-15 0 16.66 16.64 16.66 15.64 16.68 9,172,500 148,781,075 16.220 10.81 10.79 10.81 10.15 10.82 14,139,296 10.523 3.87%
2012-02-14 0 16.04 16.06 16.20 16.02 16.72 5,581,500 90,661,525 16.243 10.41 10.42 10.51 10.39 10.85 8,603,814 10.537 -2.79%
2012-02-13 0 16.50 16.48 16.52 16.24 16.80 4,269,500 70,508,040 16.514 10.70 10.69 10.72 10.54 10.90 6,581,382 10.713 -1.43%
2012-02-10 0 16.74 16.76 16.80 16.22 16.98 9,868,500 162,885,055 16.506 10.86 10.87 10.90 10.52 11.02 15,212,171 10.708 0.72%
2012-02-09 0 16.62 16.62 16.64 16.20 16.66 10,414,500 170,839,357 16.404 10.78 10.78 10.79 10.51 10.81 16,053,824 10.642 0.73%
2012-02-08 0 16.50 16.50 16.58 15.40 16.60 8,211,920 132,124,406 16.089 10.70 10.70 10.76 9.990 10.77 12,658,574 10.438 7.14%
2012-02-07 0 15.40 15.40 15.42 15.18 15.90 7,300,000 113,841,041 15.595 9.990 9.990 10.00 9.848 10.31 11,252,860 10.117 -2.04%
2012-02-06 0 15.72 15.72 15.74 15.56 16.70 14,076,000 225,233,020 16.001 10.20 10.20 10.21 10.09 10.83 21,697,981 10.380 -2.12%
2012-02-03 0 16.06 16.06 16.10 15.88 16.10 5,741,750 91,895,320 16.005 10.42 10.42 10.44 10.30 10.44 8,850,837 10.383 0.50%
2012-02-02 0 15.98 15.96 16.00 15.36 16.12 8,711,000 137,426,667 15.776 10.37 10.35 10.38 9.964 10.46 13,427,899 10.234 5.27%
2012-02-01 0 15.18 15.18 15.22 14.98 15.60 10,885,000 166,671,075 15.312 9.848 9.848 9.874 9.718 10.12 16,779,094 9.9333 -0.91%
2012-01-31 0 15.32 15.30 15.32 14.50 15.36 11,701,500 174,569,292 14.919 9.938 9.925 9.938 9.406 9.964 18,037,718 9.6780 2.96%
2012-01-30 0 14.88 14.86 14.88 14.82 16.22 7,716,000 118,144,028 15.312 9.653 9.640 9.653 9.614 10.52 11,894,119 9.9330 -8.49%
2012-01-27 0 16.26 16.24 16.26 15.90 16.28 8,266,000 133,287,157 16.125 10.55 10.54 10.55 10.31 10.56 12,741,937 10.461 0.00%
2012-01-26 0 16.26 16.26 16.30 15.48 16.34 10,240,000 161,885,739 15.809 10.55 10.55 10.57 10.04 10.60 15,784,834 10.256 4.36%
2012-01-20 0 15.58 15.62 15.66 15.04 15.66 8,910,000 136,968,338 15.372 10.11 10.13 10.16 9.757 10.16 13,734,655 9.9725 3.87%
2012-01-19 0 15.00 14.96 15.00 14.78 15.60 12,691,500 190,393,175 15.002 9.731 9.705 9.731 9.588 10.12 19,563,791 9.7319 -0.92%
2012-01-18 0 15.14 14.98 15.00 14.20 15.16 22,949,000 338,190,172 14.737 9.822 9.718 9.731 9.212 9.835 35,375,601 9.5600 7.38%
2012-01-17 0 14.10 14.04 14.08 13.34 14.28 13,945,000 194,162,155 13.923 9.147 9.108 9.134 8.654 9.264 21,496,046 9.0325 6.17%
2012-01-16 0 13.28 13.26 13.30 13.02 14.04 4,365,500 58,791,085 13.467 8.615 8.602 8.628 8.446 9.108 6,729,365 8.7365 -4.18%
2012-01-13 0 13.86 13.80 13.86 13.68 14.18 5,176,880 71,484,074 13.808 8.991 8.952 8.991 8.875 9.199 7,980,097 8.9578 -0.43%
2012-01-12 0 13.92 13.90 13.92 13.40 14.36 15,505,500 217,430,248 14.023 9.030 9.017 9.030 8.693 9.316 23,901,538 9.0969 0.29%
2012-01-11 0 13.88 13.86 13.88 13.42 14.04 19,021,333 260,799,844 13.711 9.004 8.991 9.004 8.706 9.108 29,321,151 8.8946 3.27%
2012-01-10 0 13.44 13.42 13.44 13.04 13.50 16,496,000 220,710,585 13.380 8.719 8.706 8.719 8.459 8.758 25,428,381 8.6797 2.75%
2012-01-09 0 13.08 13.06 13.08 12.60 13.12 11,875,500 152,913,080 12.876 8.485 8.472 8.485 8.174 8.511 18,305,937 8.3532 2.51%
2012-01-06 0 12.76 12.74 12.76 12.68 12.88 1,940,000 24,742,105 12.754 8.278 8.265 8.278 8.226 8.356 2,990,486 8.2736 -0.31%
2012-01-05 0 12.80 12.80 12.84 12.74 13.22 1,887,500 24,331,670 12.891 8.304 8.304 8.330 8.265 8.576 2,909,558 8.3627 -2.74%
2012-01-04 0 13.16 13.14 13.18 13.10 13.40 2,373,000 31,356,270 13.214 8.537 8.524 8.550 8.498 8.693 3,657,950 8.5721 -1.64%
2012-01-03 0 13.38 13.38 13.40 12.80 13.46 2,045,228 27,074,903 13.238 8.680 8.680 8.693 8.304 8.732 3,152,694 8.5879 4.69%
2011-12-30 0 12.78 12.78 12.80 12.44 12.80 2,389,763 30,385,400 12.715 8.291 8.291 8.304 8.070 8.304 3,683,790 8.2484 3.06%
2011-12-29 0 12.40 12.36 12.38 12.38 12.84 7,274,500 92,411,326 12.704 8.044 8.018 8.031 8.031 8.330 11,213,552 8.2410 -3.43%
2011-12-28 0 12.84 12.80 12.84 12.70 13.04 3,132,500 40,304,912 12.867 8.330 8.304 8.330 8.239 8.459 4,828,710 8.3469 -1.08%
2011-12-23 0 12.98 12.98 13.00 12.94 13.16 5,546,500 72,405,687 13.054 8.420 8.420 8.433 8.394 8.537 8,549,862 8.4686 0.62%
2011-12-22 0 12.90 12.84 12.90 12.76 13.04 3,276,500 42,279,440 12.904 8.369 8.330 8.369 8.278 8.459 5,050,684 8.3710 -0.77%
2011-12-21 0 13.00 12.92 13.00 12.88 13.26 3,219,000 41,859,379 13.004 8.433 8.382 8.433 8.356 8.602 4,962,049 8.4359 0.93%
2011-12-20 0 12.88 12.86 12.88 12.82 13.50 2,054,000 26,860,002 13.077 8.356 8.343 8.356 8.317 8.758 3,166,216 8.4833 -1.08%
2011-12-19 0 13.02 13.04 13.06 12.86 13.24 3,248,000 42,214,466 12.997 8.446 8.459 8.472 8.343 8.589 5,006,752 8.4315 -2.54%
2011-12-16 0 13.36 13.32 13.36 12.62 13.38 9,558,000 125,480,839 13.128 8.667 8.641 8.667 8.187 8.680 14,733,539 8.5167 4.05%
2011-12-15 0 12.84 12.80 12.88 12.38 12.88 6,807,000 86,913,447 12.768 8.330 8.304 8.356 8.031 8.356 10,492,907 8.2831 -1.23%
2011-12-14 0 13.00 13.00 13.02 12.70 13.40 5,922,500 77,805,792 13.137 8.433 8.433 8.446 8.239 8.693 9,129,461 8.5225 1.72%
2011-12-13 0 12.78 12.76 12.82 12.72 13.38 9,286,607 120,234,094 12.947 8.291 8.278 8.317 8.252 8.680 14,315,190 8.3991 -4.05%
2011-12-12 0 13.32 13.28 13.38 13.24 14.44 7,283,000 100,401,431 13.786 8.641 8.615 8.680 8.589 9.368 11,226,655 8.9431 -4.31%
2011-12-09 0 13.92 13.88 13.90 13.80 14.38 8,025,000 112,398,023 14.006 9.030 9.004 9.017 8.952 9.329 12,370,439 9.0860 -3.20%
2011-12-08 0 14.38 14.34 14.38 14.24 14.70 7,906,501 113,868,994 14.402 9.329 9.303 9.329 9.238 9.536 12,187,774 9.3429 -0.28%
2011-12-07 0 14.42 14.40 14.42 14.36 15.00 10,214,500 148,156,733 14.505 9.355 9.342 9.355 9.316 9.731 15,745,526 9.4094 0.70%
2011-12-06 0 14.32 14.32 14.38 13.90 14.60 8,463,000 121,128,535 14.313 9.290 9.290 9.329 9.017 9.471 13,045,610 9.2850 1.13%
2011-12-05 0 14.16 14.16 14.18 13.94 14.36 8,054,206 113,794,737 14.129 9.186 9.186 9.199 9.043 9.316 12,415,459 9.1656 1.72%
2011-12-02 0 13.92 13.86 13.92 13.56 14.16 12,267,270 169,939,716 13.853 9.030 8.991 9.030 8.797 9.186 18,909,846 8.9868 -1.28%
2011-12-01 0 14.10 14.04 14.10 13.70 14.42 23,013,000 326,027,570 14.167 9.147 9.108 9.147 8.888 9.355 35,474,256 9.1905 10.68%
2011-11-30 0 12.74 12.70 12.90 12.68 13.84 5,470,500 71,322,815 13.038 8.265 8.239 8.369 8.226 8.978 8,432,708 8.4579 -7.14%
2011-11-29 0 13.72 13.70 13.80 13.66 14.00 6,280,144 86,705,266 13.806 8.900 8.888 8.952 8.862 9.082 9,680,765 8.9564 -0.58%
2011-11-28 0 13.80 13.82 13.86 13.66 13.86 1,977,500 27,230,770 13.770 8.952 8.965 8.991 8.862 8.991 3,048,292 8.9331 2.07%
2011-11-25 0 13.52 13.52 13.54 13.50 13.72 2,262,500 30,762,270 13.597 8.771 8.771 8.784 8.758 8.900 3,487,616 8.8204 -1.46%
2011-11-24 0 13.72 13.72 13.74 13.48 13.98 6,406,000 87,793,685 13.705 8.900 8.900 8.913 8.745 9.069 9,874,770 8.8907 0.15%
2011-11-23 0 13.70 13.64 13.72 13.62 14.18 4,388,500 61,220,170 13.950 8.888 8.849 8.900 8.836 9.199 6,764,819 9.0498 -3.11%
2011-11-22 0 14.14 14.20 14.26 13.72 14.32 8,045,000 112,706,810 14.010 9.173 9.212 9.251 8.900 9.290 12,401,269 9.0883 2.76%
2011-11-21 0 13.76 13.74 13.76 13.36 13.92 4,866,000 66,335,160 13.632 8.926 8.913 8.926 8.667 9.030 7,500,879 8.8437 -1.71%
2011-11-18 0 14.00 13.98 14.00 13.84 14.30 7,705,500 107,997,950 14.016 9.082 9.069 9.082 8.978 9.277 11,877,933 9.0923 -1.69%
2011-11-17 0 14.24 14.18 14.24 13.70 14.44 5,937,000 84,063,380 14.159 9.238 9.199 9.238 8.888 9.368 9,151,812 9.1854 2.30%
2011-11-16 0 13.92 13.94 13.96 13.52 15.10 12,606,000 176,986,385 14.040 9.030 9.043 9.056 8.771 9.796 19,431,994 9.1080 -7.20%
2011-11-15 0 15.00 15.00 15.06 15.00 15.90 5,133,000 78,147,580 15.225 9.731 9.731 9.770 9.731 10.31 7,912,456 9.8765 -6.02%
2011-11-14 0 15.96 15.94 15.96 15.44 16.20 5,434,500 86,181,200 15.858 10.35 10.34 10.35 10.02 10.51 8,377,215 10.288 1.27%
2011-11-11 0 15.76 15.68 15.76 15.00 15.84 4,344,500 67,543,020 15.547 10.22 10.17 10.22 9.731 10.28 6,696,993 10.086 3.96%
2011-11-10 0 15.16 15.08 15.18 14.64 15.76 9,961,000 149,500,733 15.009 9.835 9.783 9.848 9.497 10.22 15,354,759 9.7364 -7.11%
2011-11-09 0 16.32 16.22 16.26 16.24 16.92 6,414,000 105,669,973 16.475 10.59 10.52 10.55 10.54 10.98 9,887,102 10.688 -1.09%
2011-11-08 0 16.50 16.50 16.58 16.48 17.14 7,657,500 127,709,204 16.678 10.70 10.70 10.76 10.69 11.12 11,803,942 10.819 0.12%
2011-11-07 0 16.48 16.36 16.50 15.82 16.54 7,542,920 123,629,895 16.390 10.69 10.61 10.70 10.26 10.73 11,627,318 10.633 0.12%
2011-11-04 0 16.46 16.42 16.46 16.20 16.70 12,677,000 208,651,665 16.459 10.68 10.65 10.68 10.51 10.83 19,541,440 10.677 3.00%
2011-11-03 0 15.98 15.92 15.98 15.72 16.16 17,460,000 278,949,740 15.977 10.37 10.33 10.37 10.20 10.48 26,914,375 10.364 0.38%
2011-11-02 0 15.92 15.90 15.94 14.66 16.20 8,237,850 126,481,430 15.354 10.33 10.31 10.34 9.510 10.51 12,698,544 9.9603 5.85%
2011-11-01 0 15.04 15.00 15.06 14.50 15.64 4,463,500 67,314,960 15.081 9.757 9.731 9.770 9.406 10.15 6,880,430 9.7835 -2.84%
2011-10-31 0 15.48 15.46 15.48 14.36 15.86 14,018,800 211,426,355 15.082 10.04 10.03 10.04 9.316 10.29 21,609,808 9.7838 -2.40%
2011-10-28 0 15.86 15.80 16.00 15.56 16.26 18,603,807 296,643,804 15.945 10.29 10.25 10.38 10.09 10.55 28,677,540 10.344 2.99%
2011-10-27 0 15.40 15.38 15.48 14.36 15.62 30,491,000 462,109,860 15.156 9.990 9.977 10.04 9.316 10.13 47,001,502 9.8318 8.45%
2011-10-26 0 14.20 14.16 14.20 13.26 14.32 26,862,500 371,007,940 13.811 9.212 9.186 9.212 8.602 9.290 41,408,213 8.9598 5.03%
2011-10-25 0 13.52 13.46 13.50 13.36 13.78 7,425,136 100,991,088 13.601 8.771 8.732 8.758 8.667 8.939 11,445,756 8.8235 0.00%
2011-10-24 0 13.52 13.50 13.52 13.34 13.86 7,393,500 100,901,340 13.647 8.771 8.758 8.771 8.654 8.991 11,396,989 8.8533 1.81%
2011-10-21 0 13.28 13.26 13.28 13.22 13.40 4,912,000 65,205,880 13.275 8.615 8.602 8.615 8.576 8.693 7,571,788 8.6117 -0.15%
2011-10-20 0 13.30 13.30 13.32 12.30 13.48 19,927,500 262,211,670 13.158 8.628 8.628 8.641 7.979 8.745 30,717,996 8.5361 -0.30%
2011-10-19 0 13.34 13.32 13.36 13.32 13.60 3,150,500 42,233,400 13.405 8.654 8.641 8.667 8.641 8.823 4,856,457 8.6963 0.00%
2011-10-18 0 13.34 13.30 13.34 13.26 13.78 13,527,000 180,205,335 13.322 8.654 8.628 8.654 8.602 8.939 20,851,704 8.6422 -4.71%
2011-10-17 0 14.00 13.96 14.00 13.84 14.30 13,526,000 188,981,364 13.972 9.082 9.056 9.082 8.978 9.277 20,850,163 9.0638 2.04%
2011-10-14 0 13.72 13.60 13.70 13.50 14.20 15,777,000 223,243,843 14.150 8.900 8.823 8.888 8.758 9.212 24,320,051 9.1794 -3.38%
2011-10-13 0 14.20 14.14 14.24 14.06 14.86 67,813,000 964,459,730 14.222 9.212 9.173 9.238 9.121 9.640 104,532,906 9.2264 -0.14%
2011-10-12 0 14.22 14.14 14.22 12.96 14.26 40,950,500 566,601,767 13.836 9.225 9.173 9.225 8.407 9.251 63,124,692 8.9759 8.22%
2011-10-11 0 13.14 13.10 13.14 12.82 13.40 21,689,970 283,612,355 13.076 8.524 8.498 8.524 8.317 8.693 33,434,822 8.4825 5.12%
2011-10-10 0 12.50 12.42 12.50 12.10 12.62 10,918,500 135,546,830 12.414 8.109 8.057 8.109 7.850 8.187 16,830,733 8.0535 0.81%
2011-10-07 0 12.40 12.32 12.34 11.50 13.30 24,086,500 308,171,540 12.794 8.044 7.992 8.005 7.460 8.628 37,129,044 8.3000 -6.77%
2011-10-06 0 13.30 13.30 13.32 11.90 13.36 185,002,500 2,397,338,425 12.958 8.628 8.628 8.641 7.720 8.667 285,179,079 8.4064

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top