Shanghai Pharmaceuticals Holding Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02607  2011-05-20    
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 11.73 11.71 11.73 11.67 11.80 965,668 11,327,134 11.730 11.73 11.71 11.73 11.67 11.80 965,668 11.730 -0.26%
2025-12-23 0 11.76 11.75 11.76 11.74 11.81 1,449,680 17,070,992 11.776 11.76 11.75 11.76 11.74 11.81 1,449,680 11.776 0.00%
2025-12-22 0 11.76 11.76 11.77 11.73 11.87 2,569,520 30,270,145 11.781 11.76 11.76 11.77 11.73 11.87 2,569,520 11.780 -0.59%
2025-12-19 0 11.83 11.82 11.83 11.83 11.90 3,372,811 39,958,437 11.847 11.83 11.82 11.83 11.83 11.90 3,372,811 11.847 -0.25%
2025-12-18 0 11.86 11.83 11.86 11.70 11.87 2,165,600 25,624,244 11.832 11.86 11.83 11.86 11.70 11.87 2,165,600 11.832 1.19%
2025-12-17 0 11.72 11.71 11.72 11.65 11.78 1,768,600 20,719,139 11.715 11.72 11.71 11.72 11.65 11.78 1,768,600 11.715 0.09%
2025-12-16 0 11.71 11.68 11.71 11.65 11.95 2,102,600 24,628,018 11.713 11.71 11.68 11.71 11.65 11.95 2,102,600 11.713 -1.18%
2025-12-15 0 11.85 11.84 11.85 11.82 11.97 1,099,500 13,084,850 11.901 11.85 11.84 11.85 11.82 11.97 1,099,500 11.901 -0.84%
2025-12-12 0 11.95 11.91 11.95 11.70 11.95 2,552,000 30,291,796 11.870 11.95 11.91 11.95 11.70 11.95 2,552,000 11.870 1.53%
2025-12-11 0 11.77 11.76 11.77 11.71 11.82 1,767,200 20,812,028 11.777 11.77 11.76 11.77 11.71 11.82 1,767,200 11.777 0.09%
2025-12-10 0 11.76 11.75 11.76 11.68 11.94 3,694,200 43,408,034 11.750 11.76 11.75 11.76 11.68 11.94 3,694,200 11.750 -1.09%
2025-12-09 0 11.89 11.86 11.89 11.86 12.14 3,172,600 37,904,587 11.948 11.89 11.86 11.89 11.86 12.14 3,172,600 11.947 -2.06%
2025-12-08 0 12.14 12.12 12.14 12.11 12.20 2,269,075 27,550,981 12.142 12.14 12.12 12.14 12.11 12.20 2,269,075 12.142 -0.16%
2025-12-05 0 12.16 12.11 12.16 12.04 12.16 4,514,841 54,624,484 12.099 12.16 12.11 12.16 12.04 12.16 4,514,841 12.099 0.75%
2025-12-04 0 12.07 12.07 12.13 12.01 12.19 4,013,465 48,591,598 12.107 12.07 12.07 12.13 12.01 12.19 4,013,465 12.107 0.08%
2025-12-03 0 12.06 12.05 12.06 12.01 12.13 3,121,600 37,644,842 12.060 12.06 12.05 12.06 12.01 12.13 3,121,600 12.059 0.50%
2025-12-02 0 12.00 11.97 12.00 11.88 12.01 2,863,600 34,254,607 11.962 12.00 11.97 12.00 11.88 12.01 2,863,600 11.962 1.18%
2025-12-01 0 11.86 11.86 11.87 11.78 11.89 1,013,500 12,002,660 11.843 11.86 11.86 11.87 11.78 11.89 1,013,500 11.843 0.42%
2025-11-28 0 11.81 11.81 11.83 11.77 11.90 931,400 10,994,810 11.805 11.81 11.81 11.83 11.77 11.90 931,400 11.805 -0.42%
2025-11-27 0 11.86 11.86 11.88 11.77 11.91 1,987,800 23,541,981 11.843 11.86 11.86 11.88 11.77 11.91 1,987,800 11.843 0.08%
2025-11-26 0 11.85 11.81 11.85 11.79 11.88 1,806,000 21,384,533 11.841 11.85 11.81 11.85 11.79 11.88 1,806,000 11.841 0.51%
2025-11-25 0 11.79 11.75 11.79 11.73 11.83 3,082,550 36,297,037 11.775 11.79 11.75 11.79 11.73 11.83 3,082,550 11.775 0.86%
2025-11-24 0 11.69 11.68 11.69 11.64 11.83 3,369,649 39,370,986 11.684 11.69 11.68 11.69 11.64 11.83 3,369,649 11.684 -0.09%
2025-11-21 0 11.70 11.70 11.72 11.70 11.99 4,066,533 47,868,772 11.771 11.70 11.70 11.72 11.70 11.99 4,066,533 11.771 -1.85%
2025-11-20 0 11.92 11.89 11.92 11.86 12.01 2,475,200 29,477,720 11.909 11.92 11.89 11.92 11.86 12.01 2,475,200 11.909 0.00%
2025-11-19 0 11.92 11.89 11.92 11.88 12.00 1,795,900 21,403,219 11.918 11.92 11.89 11.92 11.88 12.00 1,795,900 11.918 -0.25%
2025-11-18 0 11.95 11.94 11.95 11.92 12.20 2,761,400 33,181,793 12.016 11.95 11.94 11.95 11.92 12.20 2,761,400 12.016 -2.29%
2025-11-17 0 12.23 12.20 12.23 12.13 12.29 1,505,500 18,344,687 12.185 12.23 12.20 12.23 12.13 12.29 1,505,500 12.185 -0.08%
2025-11-14 0 12.24 12.23 12.24 12.23 12.39 2,439,600 30,018,113 12.305 12.24 12.23 12.24 12.23 12.39 2,439,600 12.305 -0.97%
2025-11-13 0 12.36 12.36 12.37 12.20 12.39 3,098,200 38,092,158 12.295 12.36 12.36 12.37 12.20 12.39 3,098,200 12.295 0.98%
2025-11-12 0 12.24 12.24 12.25 12.16 12.33 2,976,868 36,550,125 12.278 12.24 12.24 12.25 12.16 12.33 2,976,868 12.278 0.41%
2025-11-11 0 12.19 12.19 12.20 12.11 12.22 2,398,500 29,190,077 12.170 12.19 12.19 12.20 12.11 12.22 2,398,500 12.170 0.00%
2025-11-10 0 12.19 12.16 12.19 11.95 12.21 3,575,100 43,254,992 12.099 12.19 12.16 12.19 11.95 12.21 3,575,100 12.099 1.84%
2025-11-07 0 11.97 11.96 11.97 11.92 11.98 2,311,100 27,615,538 11.949 11.97 11.96 11.97 11.92 11.98 2,311,100 11.949 0.17%
2025-11-06 0 11.95 11.94 11.95 11.84 11.97 2,984,400 35,549,500 11.912 11.95 11.94 11.95 11.84 11.97 2,984,400 11.912 0.25%
2025-11-05 0 11.92 11.92 11.93 11.77 11.98 3,430,635 40,755,187 11.880 11.92 11.92 11.93 11.77 11.98 3,430,635 11.880 0.34%
2025-11-04 0 11.88 11.87 11.88 11.81 11.92 4,073,200 48,360,835 11.873 11.88 11.87 11.88 11.81 11.92 4,073,200 11.873 0.51%
2025-11-03 0 11.82 11.81 11.83 11.58 11.83 4,407,689 51,683,147 11.726 11.82 11.81 11.83 11.58 11.83 4,407,689 11.726 0.94%
2025-10-31 0 11.71 11.70 11.71 11.64 12.37 14,427,700 170,320,306 11.805 11.71 11.70 11.71 11.64 12.37 14,427,700 11.805 -5.11%
2025-10-30 0 12.34 12.33 12.34 12.25 12.41 3,138,801 38,689,835 12.326 12.34 12.33 12.34 12.25 12.41 3,138,801 12.326 0.73%
2025-10-28 0 12.25 12.23 12.25 12.22 12.35 1,581,952 19,412,697 12.271 12.25 12.23 12.25 12.22 12.35 1,581,952 12.271 -0.41%
2025-10-27 0 12.30 12.27 12.30 12.24 12.31 3,774,940 46,362,256 12.282 12.30 12.27 12.30 12.24 12.31 3,774,940 12.282 0.65%
2025-10-24 0 12.22 12.22 12.25 12.18 12.31 1,951,371 23,886,198 12.241 12.22 12.22 12.25 12.18 12.31 1,951,371 12.241 -0.41%
2025-10-23 0 12.27 12.27 12.28 12.16 12.33 1,187,821 14,532,944 12.235 12.27 12.27 12.28 12.16 12.33 1,187,821 12.235 -0.32%
2025-10-22 0 12.31 12.28 12.31 12.19 12.33 1,700,499 20,890,842 12.285 12.31 12.28 12.31 12.19 12.33 1,700,499 12.285 0.98%
2025-10-21 0 12.19 12.18 12.20 12.10 12.27 1,595,000 19,498,039 12.225 12.19 12.18 12.20 12.10 12.27 1,595,000 12.224 0.49%
2025-10-20 0 12.13 12.11 12.13 11.97 12.17 1,743,700 21,079,231 12.089 12.13 12.11 12.13 11.97 12.17 1,743,700 12.089 1.42%
2025-10-17 0 11.96 11.94 11.96 11.92 12.26 2,847,778 34,251,575 12.028 11.96 11.94 11.96 11.92 12.26 2,847,778 12.027 -2.05%
2025-10-16 0 12.21 12.20 12.21 12.06 12.32 2,243,000 27,433,698 12.231 12.21 12.20 12.21 12.06 12.32 2,243,000 12.231 0.83%
2025-10-15 0 12.11 12.10 12.11 11.96 12.14 3,378,277 40,810,214 12.080 12.11 12.10 12.11 11.96 12.14 3,378,277 12.080 1.17%
2025-10-14 0 11.97 11.97 11.98 11.91 12.16 2,643,100 31,813,369 12.036 11.97 11.97 11.98 11.91 12.16 2,643,100 12.036 -0.99%
2025-10-13 0 12.09 12.07 12.09 11.85 12.09 4,565,800 54,567,617 11.951 12.09 12.07 12.09 11.85 12.09 4,565,800 11.951 -1.06%
2025-10-10 0 12.22 12.22 12.24 12.22 12.45 2,442,800 30,032,651 12.294 12.22 12.22 12.24 12.22 12.45 2,442,800 12.294 -1.85%
2025-10-09 0 12.45 12.43 12.45 12.17 12.46 6,188,000 76,630,820 12.384 12.45 12.43 12.45 12.17 12.46 6,188,000 12.384 2.98%
2025-10-08 0 12.09 12.09 12.10 11.92 12.18 1,855,300 22,321,665 12.031 12.09 12.09 12.10 11.92 12.18 1,855,300 12.031 -0.25%
2025-10-06 0 12.12 12.12 12.14 12.03 12.25 736,800 8,912,799 12.097 12.12 12.12 12.14 12.03 12.25 736,800 12.097 -1.06%
2025-10-03 0 12.25 12.19 12.25 12.11 12.26 838,700 10,224,839 12.191 12.25 12.19 12.25 12.11 12.26 838,700 12.191 0.66%
2025-10-02 0 12.17 12.17 12.19 12.13 12.31 1,101,100 13,420,032 12.188 12.17 12.17 12.19 12.13 12.31 1,101,100 12.188 -0.90%
2025-09-30 0 12.28 12.28 12.30 12.06 12.30 2,185,300 26,654,437 12.197 12.28 12.28 12.30 12.06 12.30 2,185,300 12.197 1.24%
2025-09-29 0 12.13 12.13 12.14 12.01 12.20 1,293,792 15,688,290 12.126 12.13 12.13 12.14 12.01 12.20 1,293,792 12.126 1.00%
2025-09-26 0 12.01 12.01 12.05 12.01 12.21 2,362,200 28,535,150 12.080 12.01 12.01 12.05 12.01 12.21 2,362,200 12.080 -0.99%
2025-09-25 0 12.13 12.12 12.13 12.09 12.32 2,685,200 32,623,766 12.150 12.13 12.12 12.13 12.09 12.32 2,685,200 12.149 -1.06%
2025-09-24 0 12.26 12.26 12.28 12.16 12.32 2,166,100 26,540,965 12.253 12.26 12.26 12.28 12.16 12.32 2,166,100 12.253 0.82%
2025-09-23 0 12.16 12.16 12.17 12.09 12.25 2,532,005 30,791,536 12.161 12.16 12.16 12.17 12.09 12.25 2,532,005 12.161 -0.33%
2025-09-22 0 12.20 12.20 12.21 12.18 12.49 3,414,071 41,953,958 12.289 12.20 12.20 12.21 12.18 12.49 3,414,071 12.289 -1.05%
2025-09-19 0 12.33 12.33 12.39 12.28 12.64 7,531,300 93,415,297 12.404 12.33 12.33 12.39 12.28 12.64 7,531,300 12.404 -1.20%
2025-09-18 0 12.48 12.47 12.48 12.33 12.66 6,160,300 77,065,267 12.510 12.48 12.47 12.48 12.33 12.66 6,160,300 12.510 0.24%
2025-09-17 0 12.45 12.42 12.45 12.28 12.46 3,962,700 49,042,644 12.376 12.45 12.42 12.45 12.28 12.46 3,962,700 12.376 0.73%
2025-09-16 0 12.36 12.36 12.37 12.24 12.57 5,700,100 70,579,936 12.382 12.36 12.36 12.37 12.24 12.57 5,700,100 12.382 1.06%
2025-09-15 0 12.23 12.19 12.23 12.17 12.29 3,951,500 48,281,991 12.219 12.23 12.19 12.23 12.17 12.29 3,951,500 12.219 0.25%
2025-09-12 0 12.20 12.19 12.20 12.16 12.36 2,357,933 28,798,577 12.214 12.20 12.19 12.20 12.16 12.36 2,357,933 12.213 -0.73%
2025-09-11 0 12.29 12.27 12.29 11.95 12.35 5,341,700 65,371,080 12.238 12.29 12.27 12.29 11.95 12.35 5,341,700 12.238 1.32%
2025-09-10 0 12.13 12.13 12.15 12.08 12.22 1,900,827 23,067,236 12.135 12.13 12.13 12.15 12.08 12.22 1,900,827 12.135 -0.08%
2025-09-09 0 12.14 12.13 12.14 12.06 12.27 2,388,100 29,016,048 12.150 12.14 12.13 12.14 12.06 12.27 2,388,100 12.150 -0.41%
2025-09-08 0 12.19 12.18 12.19 12.10 12.20 2,357,034 28,659,536 12.159 12.19 12.18 12.19 12.10 12.20 2,357,034 12.159 0.99%
2025-09-05 0 12.07 12.07 12.08 11.81 12.07 5,077,770 60,702,405 11.955 12.07 12.07 12.08 11.81 12.07 5,077,770 11.955 1.34%
2025-09-04 0 11.91 11.87 11.91 11.87 12.09 2,594,571 30,992,029 11.945 11.91 11.87 11.91 11.87 12.09 2,594,571 11.945 -0.75%
2025-09-03 0 12.00 11.99 12.00 11.97 12.23 3,876,900 46,638,881 12.030 12.00 11.99 12.00 11.97 12.23 3,876,900 12.030 -1.23%
2025-09-02 0 12.15 12.15 12.16 12.10 12.36 3,511,700 42,743,735 12.172 12.15 12.15 12.16 12.10 12.36 3,511,700 12.172 -1.06%
2025-09-01 0 12.28 12.28 12.29 12.11 12.50 4,630,200 56,734,572 12.253 12.28 12.28 12.29 12.11 12.50 4,630,200 12.253 -0.57%
2025-08-29 0 12.35 12.35 12.36 12.34 12.66 7,462,743 93,079,415 12.473 12.35 12.35 12.36 12.34 12.66 7,462,743 12.473 0.24%
2025-08-28 0 12.32 12.30 12.32 12.07 12.48 3,950,071 48,506,759 12.280 12.32 12.30 12.32 12.07 12.48 3,950,071 12.280 -0.81%
2025-08-27 0 12.42 12.42 12.43 12.38 12.75 3,389,470 42,571,612 12.560 12.42 12.42 12.43 12.38 12.75 3,389,470 12.560 -2.36%
2025-08-26 0 12.72 12.71 12.72 12.67 12.85 2,551,308 32,547,069 12.757 12.72 12.71 12.72 12.67 12.85 2,551,308 12.757 -0.55%
2025-08-25 0 12.79 12.78 12.79 12.62 12.83 5,623,030 71,694,055 12.750 12.79 12.78 12.79 12.62 12.83 5,623,030 12.750 1.59%
2025-08-22 0 12.59 12.59 12.60 12.45 12.66 2,706,000 33,926,707 12.538 12.59 12.59 12.60 12.45 12.66 2,706,000 12.538 -0.08%
2025-08-21 0 12.60 12.59 12.60 12.53 12.71 2,980,700 37,585,051 12.610 12.60 12.59 12.60 12.53 12.71 2,980,700 12.609 -0.08%
2025-08-20 0 12.61 12.58 12.61 12.44 12.69 2,831,400 35,510,504 12.542 12.61 12.58 12.61 12.44 12.69 2,831,400 12.542 -0.39%
2025-08-19 0 12.66 12.65 12.66 12.61 12.84 3,042,100 38,702,202 12.722 12.66 12.65 12.66 12.61 12.84 3,042,100 12.722 -0.08%
2025-08-18 0 12.67 12.67 12.70 12.65 12.93 4,417,969 56,433,024 12.774 12.67 12.67 12.70 12.65 12.93 4,417,969 12.774 -0.39%
2025-08-15 0 12.72 12.69 12.72 12.49 12.72 3,015,103 38,018,042 12.609 12.72 12.69 12.72 12.49 12.72 3,015,103 12.609 0.79%
2025-08-14 0 12.62 12.59 12.62 12.56 12.73 6,034,300 76,168,314 12.623 12.62 12.59 12.62 12.56 12.73 6,034,300 12.623 -0.24%
2025-08-13 0 12.65 12.64 12.65 12.58 12.72 3,819,300 48,269,294 12.638 12.65 12.64 12.65 12.58 12.72 3,819,300 12.638 0.56%
2025-08-12 0 12.58 12.58 12.59 12.49 12.70 2,662,681 33,456,876 12.565 12.58 12.58 12.59 12.49 12.70 2,662,681 12.565 0.08%
2025-08-11 0 12.57 12.53 12.57 12.42 12.58 3,423,000 42,724,168 12.482 12.57 12.53 12.57 12.42 12.58 3,423,000 12.481 0.56%
2025-08-08 0 12.50 12.48 12.50 12.36 12.57 2,906,460 36,256,649 12.475 12.50 12.48 12.50 12.36 12.57 2,906,460 12.475 -0.64%
2025-08-07 0 12.58 12.58 12.59 12.43 12.65 3,332,600 41,818,957 12.548 12.58 12.58 12.59 12.43 12.65 3,332,600 12.548 0.32%
2025-08-06 0 12.54 12.54 12.55 12.53 12.62 2,375,333 29,852,646 12.568 12.54 12.54 12.55 12.53 12.62 2,375,333 12.568 0.08%
2025-08-05 0 12.53 12.52 12.53 12.36 12.54 2,318,500 28,867,663 12.451 12.53 12.52 12.53 12.36 12.54 2,318,500 12.451 1.13%
2025-08-04 0 12.39 12.39 12.40 12.27 12.50 2,883,282 35,574,227 12.338 12.39 12.39 12.40 12.27 12.50 2,883,282 12.338 -0.88%
2025-08-01 0 12.50 12.48 12.50 12.42 12.82 3,185,800 40,164,069 12.607 12.50 12.48 12.50 12.42 12.82 3,185,800 12.607 -0.32%
2025-07-31 0 12.54 12.52 12.54 12.48 12.78 6,829,892 85,906,073 12.578 12.54 12.52 12.54 12.48 12.78 6,829,892 12.578 -2.34%
2025-07-30 0 12.84 12.82 12.84 12.66 13.12 6,708,892 86,842,534 12.944 12.84 12.82 12.84 12.66 13.12 6,708,892 12.944 0.00%
2025-07-29 0 12.84 12.82 12.84 12.58 12.86 4,853,300 61,786,536 12.731 12.84 12.82 12.84 12.58 12.86 4,853,300 12.731 0.94%
2025-07-28 0 12.72 12.70 12.72 12.62 12.84 3,330,357 42,311,791 12.705 12.72 12.70 12.72 12.62 12.84 3,330,357 12.705 0.16%
2025-07-25 0 12.70 12.68 12.70 12.62 12.90 5,362,600 68,318,550 12.740 12.70 12.68 12.70 12.62 12.90 5,362,600 12.740 -0.47%
2025-07-24 0 12.76 12.74 12.76 12.62 12.78 4,209,100 53,512,490 12.714 12.76 12.74 12.76 12.62 12.78 4,209,100 12.714 0.79%
2025-07-23 0 12.66 12.64 12.66 12.52 12.86 4,100,900 52,032,525 12.688 12.66 12.64 12.66 12.52 12.86 4,100,900 12.688 0.00%
2025-07-22 0 12.66 12.66 12.68 12.48 12.84 6,407,500 81,166,968 12.668 12.66 12.66 12.68 12.48 12.84 6,407,500 12.667 1.28%
2025-07-21 0 12.50 12.48 12.50 12.44 12.60 4,299,900 53,849,348 12.523 12.50 12.48 12.50 12.44 12.60 4,299,900 12.523 0.00%
2025-07-18 0 12.50 12.50 12.52 12.44 12.64 3,966,100 49,665,001 12.522 12.50 12.50 12.52 12.44 12.64 3,966,100 12.522 -0.64%
2025-07-17 0 12.58 12.56 12.58 12.22 12.58 10,778,000 133,886,240 12.422 12.58 12.56 12.58 12.22 12.58 10,778,000 12.422 3.11%
2025-07-16 0 12.20 12.18 12.20 11.96 12.34 7,820,100 95,279,764 12.184 12.20 12.18 12.20 11.96 12.34 7,820,100 12.184 2.15%
2025-07-15 0 12.26 12.26 12.28 12.12 12.36 4,860,800 59,442,129 12.229 11.94 11.94 11.96 11.81 12.04 4,989,807 11.913 -0.81%
2025-07-14 0 12.36 12.36 12.38 12.32 12.42 4,684,500 57,957,918 12.372 12.04 12.04 12.06 12.00 12.10 4,808,828 12.052 0.32%
2025-07-11 0 12.32 12.30 12.32 12.24 12.46 4,299,625 53,153,848 12.362 12.00 11.98 12.00 11.92 12.14 4,413,738 12.043 0.49%
2025-07-10 0 12.26 12.26 12.28 12.08 12.38 11,176,962 136,772,928 12.237 11.94 11.94 11.96 11.77 12.06 11,473,601 11.921 3.55%
2025-07-09 0 11.84 11.84 11.86 11.80 11.96 2,237,500 26,594,287 11.886 11.53 11.53 11.55 11.49 11.65 2,296,884 11.578 0.00%
2025-07-08 0 11.84 11.84 11.86 11.78 11.92 2,510,500 29,717,713 11.837 11.53 11.53 11.55 11.48 11.61 2,577,129 11.531 -0.34%
2025-07-07 0 11.88 11.84 11.88 11.80 11.92 1,377,800 16,340,237 11.860 11.57 11.53 11.57 11.49 11.61 1,414,367 11.553 0.17%
2025-07-04 0 11.86 11.86 11.88 11.74 11.92 2,914,300 34,489,341 11.835 11.55 11.55 11.57 11.44 11.61 2,991,646 11.529 0.34%
2025-07-03 0 11.82 11.80 11.82 11.76 11.88 2,659,600 31,391,746 11.803 11.51 11.49 11.51 11.46 11.57 2,730,186 11.498 -0.17%
2025-07-02 0 11.84 11.84 11.86 11.72 11.92 4,277,200 50,605,857 11.832 11.53 11.53 11.55 11.42 11.61 4,390,718 11.526 1.20%
2025-06-30 0 11.70 11.70 11.72 11.64 11.80 1,587,800 18,623,005 11.729 11.40 11.40 11.42 11.34 11.49 1,629,941 11.426 -0.34%
2025-06-27 0 11.74 11.74 11.78 11.68 11.86 2,107,400 24,779,412 11.758 11.44 11.44 11.48 11.38 11.55 2,163,331 11.454 -0.34%
2025-06-26 0 11.78 11.78 11.80 11.76 11.92 2,118,800 25,055,028 11.825 11.48 11.48 11.49 11.46 11.61 2,175,033 11.519 -1.17%
2025-06-25 0 11.92 11.90 11.92 11.72 11.92 2,576,634 30,539,441 11.853 11.61 11.59 11.61 11.42 11.61 2,645,019 11.546 1.36%
2025-06-24 0 11.76 11.74 11.76 11.60 11.80 2,925,300 34,302,422 11.726 11.46 11.44 11.46 11.30 11.49 3,002,938 11.423 1.55%
2025-06-23 0 11.58 11.58 11.60 11.34 11.66 2,405,300 27,745,025 11.535 11.28 11.28 11.30 11.05 11.36 2,469,137 11.237 1.05%
2025-06-20 0 11.46 11.46 11.48 11.36 11.48 7,664,020 87,696,819 11.443 11.16 11.16 11.18 11.07 11.18 7,867,425 11.147 0.70%
2025-06-19 0 11.38 11.38 11.40 11.34 11.66 4,756,300 54,422,056 11.442 11.09 11.09 11.11 11.05 11.36 4,882,533 11.146 -2.07%
2025-06-18 0 11.62 11.62 11.64 11.52 11.84 5,142,475 59,863,707 11.641 11.32 11.32 11.34 11.22 11.53 5,278,958 11.340 -2.19%
2025-06-17 0 11.88 11.86 11.88 11.86 12.02 4,605,735 54,921,466 11.925 11.57 11.55 11.57 11.55 11.71 4,727,972 11.616 0.34%
2025-06-16 0 11.84 11.82 11.84 11.78 12.16 10,708,600 127,606,475 11.916 11.53 11.51 11.53 11.48 11.85 10,992,809 11.608 -1.99%
2025-06-13 0 12.08 12.08 12.12 12.00 12.36 17,044,000 207,460,625 12.172 11.77 11.77 11.81 11.69 12.04 17,496,352 11.857 -0.98%
2025-06-12 0 12.20 12.20 12.22 11.98 12.30 7,730,338 94,237,151 12.191 11.88 11.88 11.90 11.67 11.98 7,935,503 11.875 2.01%
2025-06-11 0 11.96 11.96 11.98 11.90 12.14 4,905,286 58,961,377 12.020 11.65 11.65 11.67 11.59 11.83 5,035,474 11.709 0.34%
2025-06-10 0 11.92 11.90 11.92 11.86 12.08 9,873,900 118,195,234 11.971 11.61 11.59 11.61 11.55 11.77 10,135,956 11.661 0.51%
2025-06-09 0 11.86 11.86 11.88 11.66 11.90 4,051,932 47,986,450 11.843 11.55 11.55 11.57 11.36 11.59 4,159,471 11.537 1.72%
2025-06-06 0 11.66 11.66 11.68 11.64 11.86 3,943,900 46,281,559 11.735 11.36 11.36 11.38 11.34 11.55 4,048,572 11.432 -1.02%
2025-06-05 0 11.78 11.78 11.80 11.72 11.94 5,257,300 62,151,407 11.822 11.48 11.48 11.49 11.42 11.63 5,396,830 11.516 -0.51%
2025-06-04 0 11.84 11.82 11.84 11.76 11.92 6,831,203 80,869,124 11.838 11.53 11.51 11.53 11.46 11.61 7,012,505 11.532 0.17%
2025-06-03 0 11.82 11.82 11.84 11.44 11.94 12,175,671 144,055,417 11.831 11.51 11.51 11.53 11.14 11.63 12,498,816 11.526 2.78%
2025-06-02 0 11.50 11.50 11.52 11.08 11.56 12,722,663 144,891,900 11.389 11.20 11.20 11.22 10.79 11.26 13,060,326 11.094 0.88%
2025-05-30 0 11.40 11.40 11.48 11.40 11.70 74,882,189 855,650,635 11.427 11.11 11.11 11.18 11.11 11.40 76,869,581 11.131 -0.52%
2025-05-29 0 11.46 11.44 11.46 11.34 11.48 8,169,613 93,373,619 11.429 11.16 11.14 11.16 11.05 11.18 8,386,437 11.134 1.06%
2025-05-28 0 11.34 11.32 11.34 11.22 11.40 4,158,169 47,124,790 11.333 11.05 11.03 11.05 10.93 11.11 4,268,528 11.040 1.07%
2025-05-27 0 11.22 11.22 11.24 11.22 11.38 4,185,064 47,136,639 11.263 10.93 10.93 10.95 10.93 11.09 4,296,137 10.972 -0.71%
2025-05-26 0 11.30 11.30 11.32 11.26 11.40 5,826,054 65,897,721 11.311 11.01 11.01 11.03 10.97 11.11 5,980,679 11.018 -0.88%
2025-05-23 0 11.40 11.38 11.40 11.22 11.52 6,110,500 69,772,512 11.419 11.11 11.09 11.11 10.93 11.22 6,272,674 11.123 1.06%
2025-05-22 0 11.28 11.26 11.28 11.16 11.36 7,235,000 81,438,059 11.256 10.99 10.97 10.99 10.87 11.07 7,427,019 10.965 -0.35%
2025-05-21 0 11.32 11.28 11.32 11.20 11.38 7,017,988 79,179,956 11.282 11.03 10.99 11.03 10.91 11.09 7,204,247 10.991 0.71%
2025-05-20 0 11.24 11.24 11.26 11.22 11.46 5,723,655 64,851,239 11.330 10.95 10.95 10.97 10.93 11.16 5,875,562 11.037 -1.23%
2025-05-19 0 11.38 11.38 11.40 11.16 11.46 8,608,150 97,788,705 11.360 11.09 11.09 11.11 10.87 11.16 8,836,612 11.066 2.34%
2025-05-16 0 11.12 11.12 11.14 10.94 11.18 5,000,200 55,410,840 11.082 10.83 10.83 10.85 10.66 10.89 5,132,907 10.795 1.09%
2025-05-15 0 11.00 11.00 11.04 11.00 11.20 4,872,900 53,951,644 11.072 10.72 10.72 10.75 10.72 10.91 5,002,228 10.786 -0.18%
2025-05-14 0 11.02 11.02 11.04 10.90 11.10 10,366,371 113,873,227 10.985 10.74 10.74 10.75 10.62 10.81 10,641,497 10.701 0.00%
2025-05-13 0 11.02 11.02 11.04 11.00 11.26 4,616,800 51,398,744 11.133 10.74 10.74 10.75 10.72 10.97 4,739,331 10.845 -1.78%
2025-05-12 0 11.22 11.20 11.22 10.82 11.24 8,183,200 90,785,052 11.094 10.93 10.91 10.93 10.54 10.95 8,400,384 10.807 3.89%
2025-05-09 0 10.80 10.80 10.82 10.80 10.94 4,378,330 47,449,901 10.837 10.52 10.52 10.54 10.52 10.66 4,494,532 10.557 -1.10%
2025-05-08 0 10.92 10.88 10.92 10.86 10.96 2,868,091 31,268,058 10.902 10.64 10.60 10.64 10.58 10.68 2,944,211 10.620 -0.55%
2025-05-07 0 10.98 10.98 11.00 10.82 11.04 7,135,400 78,233,611 10.964 10.70 10.70 10.72 10.54 10.75 7,324,775 10.681 2.23%
2025-05-06 0 10.74 10.72 10.74 10.62 10.76 4,279,800 45,807,004 10.703 10.46 10.44 10.46 10.35 10.48 4,393,387 10.426 0.94%
2025-05-02 0 10.64 10.62 10.64 10.50 10.72 2,059,200 21,788,654 10.581 10.36 10.35 10.36 10.23 10.44 2,113,852 10.308 0.19%
2025-04-30 0 10.62 10.60 10.62 10.52 10.70 5,498,400 58,230,122 10.590 10.35 10.33 10.35 10.25 10.42 5,644,329 10.317 0.19%
2025-04-29 0 10.60 10.60 10.62 10.56 10.74 4,093,893 43,569,506 10.643 10.33 10.33 10.35 10.29 10.46 4,202,546 10.367 -0.56%
2025-04-28 0 10.66 10.64 10.66 10.64 10.80 2,536,200 27,065,648 10.672 10.38 10.36 10.38 10.36 10.52 2,603,511 10.396 -1.11%
2025-04-25 0 10.78 10.76 10.78 10.70 10.88 5,584,200 60,137,058 10.769 10.50 10.48 10.50 10.42 10.60 5,732,406 10.491 0.00%
2025-04-24 0 10.78 10.78 10.80 10.70 10.88 5,096,629 54,920,392 10.776 10.50 10.50 10.52 10.42 10.60 5,231,895 10.497 -0.55%
2025-04-23 0 10.84 10.84 10.88 10.78 10.94 4,343,967 47,132,474 10.850 10.56 10.56 10.60 10.50 10.66 4,459,257 10.570 -0.18%
2025-04-22 0 10.86 10.84 10.86 10.78 10.88 4,452,993 48,262,584 10.838 10.58 10.56 10.58 10.50 10.60 4,571,177 10.558 0.37%
2025-04-17 0 10.82 10.80 10.82 10.70 10.82 2,936,300 31,660,988 10.783 10.54 10.52 10.54 10.42 10.54 3,014,230 10.504 0.19%
2025-04-16 0 10.80 10.78 10.80 10.68 10.90 3,591,900 38,678,843 10.768 10.52 10.50 10.52 10.40 10.62 3,687,230 10.490 -1.10%
2025-04-15 0 10.92 10.86 10.92 10.76 10.92 3,560,700 38,654,757 10.856 10.64 10.58 10.64 10.48 10.64 3,655,202 10.575 0.37%
2025-04-14 0 10.88 10.86 10.88 10.78 10.96 3,162,400 34,441,407 10.891 10.60 10.58 10.60 10.50 10.68 3,246,331 10.609 0.74%
2025-04-11 0 10.80 10.78 10.80 10.46 10.82 4,587,173 49,138,362 10.712 10.52 10.50 10.52 10.19 10.54 4,708,918 10.435 1.50%
2025-04-10 0 10.64 10.62 10.64 10.56 10.76 5,395,400 57,642,018 10.684 10.36 10.35 10.36 10.29 10.48 5,538,595 10.407 0.95%
2025-04-09 0 10.54 10.52 10.54 10.18 10.56 5,768,400 59,736,709 10.356 10.27 10.25 10.27 9.917 10.29 5,921,495 10.088 0.96%
2025-04-08 0 10.44 10.44 10.46 10.22 10.54 7,817,800 80,994,131 10.360 10.17 10.17 10.19 9.956 10.27 8,025,286 10.092 3.16%
2025-04-07 0 10.12 10.08 10.12 10.06 10.92 14,179,700 147,460,073 10.399 9.858 9.819 9.858 9.800 10.64 14,556,033 10.131 -10.12%
2025-04-03 0 11.26 11.24 11.26 11.16 11.38 5,082,176 57,147,718 11.245 10.97 10.95 10.97 10.87 11.09 5,217,058 10.954 -0.35%
2025-04-02 0 11.30 11.28 11.30 11.18 11.38 4,566,700 51,375,081 11.250 11.01 10.99 11.01 10.89 11.09 4,687,901 10.959 -0.18%
2025-04-01 0 11.32 11.30 11.32 11.12 11.42 6,692,434 75,815,045 11.329 11.03 11.01 11.03 10.83 11.12 6,870,053 11.036 1.07%
2025-03-31 0 11.20 11.18 11.20 11.04 11.28 5,815,280 64,856,013 11.153 10.91 10.89 10.91 10.75 10.99 5,969,619 10.864 -0.53%
2025-03-28 0 11.26 11.24 11.26 11.18 11.62 12,379,305 140,836,052 11.377 10.97 10.95 10.97 10.89 11.32 12,707,855 11.083 -3.43%
2025-03-27 0 11.66 11.64 11.66 11.38 11.66 7,542,768 86,942,052 11.527 11.36 11.34 11.36 11.09 11.36 7,742,955 11.229 1.92%
2025-03-26 0 11.44 11.42 11.44 11.36 11.58 4,988,800 57,099,634 11.446 11.14 11.12 11.14 11.07 11.28 5,121,204 11.150 -0.35%
2025-03-25 0 11.48 11.48 11.50 11.48 11.60 2,662,854 30,683,840 11.523 11.18 11.18 11.20 11.18 11.30 2,733,527 11.225 -0.86%
2025-03-24 0 11.58 11.58 11.62 11.48 11.72 3,903,000 45,210,517 11.584 11.28 11.28 11.32 11.18 11.42 4,006,587 11.284 -1.03%
2025-03-21 0 11.70 11.70 11.72 11.68 11.96 5,075,096 59,720,178 11.767 11.40 11.40 11.42 11.38 11.65 5,209,790 11.463 -2.17%
2025-03-20 0 11.96 11.94 11.96 11.92 12.10 3,622,824 43,490,677 12.005 11.65 11.63 11.65 11.61 11.79 3,718,975 11.694 -0.99%
2025-03-19 0 12.08 12.06 12.08 12.04 12.14 2,862,901 34,566,834 12.074 11.77 11.75 11.77 11.73 11.83 2,938,883 11.762 0.00%
2025-03-18 0 12.08 12.08 12.10 12.00 12.10 4,504,530 54,279,463 12.050 11.77 11.77 11.79 11.69 11.79 4,624,081 11.738 0.83%
2025-03-17 0 11.98 11.96 11.98 11.88 12.10 4,123,757 49,395,267 11.978 11.67 11.65 11.67 11.57 11.79 4,233,203 11.669 0.17%
2025-03-14 0 11.96 11.94 11.96 11.78 12.00 6,628,086 78,943,125 11.910 11.65 11.63 11.65 11.48 11.69 6,803,997 11.602 1.87%
2025-03-13 0 11.74 11.72 11.74 11.62 11.86 6,011,287 70,467,094 11.723 11.44 11.42 11.44 11.32 11.55 6,170,828 11.419 -0.84%
2025-03-12 0 11.84 11.82 11.84 11.76 12.10 5,576,725 66,341,910 11.896 11.53 11.51 11.53 11.46 11.79 5,724,733 11.589 -0.50%
2025-03-11 0 11.90 11.86 11.90 11.72 11.90 3,339,300 39,474,757 11.821 11.59 11.55 11.59 11.42 11.59 3,427,926 11.516 0.51%
2025-03-10 0 11.84 11.82 11.84 11.72 11.96 5,112,300 60,315,390 11.798 11.53 11.51 11.53 11.42 11.65 5,247,982 11.493 -0.67%
2025-03-07 0 11.92 11.86 11.92 11.82 12.06 5,242,186 62,613,420 11.944 11.61 11.55 11.61 11.51 11.75 5,381,315 11.635 -0.83%
2025-03-06 0 12.02 11.98 12.02 11.88 12.14 4,509,224 54,040,169 11.984 11.71 11.67 11.71 11.57 11.83 4,628,900 11.675 1.35%
2025-03-05 0 11.86 11.86 11.88 11.76 11.92 4,826,100 57,225,590 11.858 11.55 11.55 11.57 11.46 11.61 4,954,186 11.551 1.37%
2025-03-04 0 11.70 11.68 11.70 11.58 11.82 4,272,450 49,875,109 11.674 11.40 11.38 11.40 11.28 11.51 4,385,842 11.372 -1.02%
2025-03-03 0 11.82 11.82 11.84 11.74 12.08 3,840,801 45,678,897 11.893 11.51 11.51 11.53 11.44 11.77 3,942,737 11.586 0.34%
2025-02-28 0 11.78 11.76 11.78 11.74 12.34 9,896,441 118,040,510 11.928 11.48 11.46 11.48 11.44 12.02 10,159,095 11.619 -4.54%
2025-02-27 0 12.34 12.32 12.34 12.20 12.34 6,153,500 75,671,612 12.297 12.02 12.00 12.02 11.88 12.02 6,316,815 11.979 0.33%
2025-02-26 0 12.30 12.28 12.30 12.10 12.32 4,816,915 58,890,963 12.226 11.98 11.96 11.98 11.79 12.00 4,944,757 11.910 1.49%
2025-02-25 0 12.12 12.10 12.12 12.02 12.26 4,629,322 56,140,410 12.127 11.81 11.79 11.81 11.71 11.94 4,752,185 11.814 -1.94%
2025-02-24 0 12.36 12.32 12.36 12.14 12.42 4,296,054 52,961,432 12.328 12.04 12.00 12.04 11.83 12.10 4,410,072 12.009 0.98%
2025-02-21 0 12.24 12.22 12.24 12.12 12.32 4,542,680 55,333,230 12.181 11.92 11.90 11.92 11.81 12.00 4,663,244 11.866 -0.16%
2025-02-20 0 12.26 12.24 12.26 12.16 12.38 4,248,595 52,062,422 12.254 11.94 11.92 11.94 11.85 12.06 4,361,354 11.937 0.66%
2025-02-19 0 12.18 12.16 12.18 12.14 12.34 4,580,365 55,799,304 12.182 11.87 11.85 11.87 11.83 12.02 4,701,929 11.867 -1.30%
2025-02-18 0 12.34 12.32 12.34 12.16 12.40 4,189,282 51,534,965 12.302 12.02 12.00 12.02 11.85 12.08 4,300,467 11.984 0.82%
2025-02-17 0 12.24 12.22 12.24 12.14 12.44 6,845,600 84,024,868 12.274 11.92 11.90 11.92 11.83 12.12 7,027,284 11.957 0.49%
2025-02-14 0 12.18 12.18 12.20 11.94 12.20 6,563,065 79,142,193 12.059 11.87 11.87 11.88 11.63 11.88 6,737,250 11.747 2.01%
2025-02-13 0 11.94 11.94 11.96 11.92 12.16 4,554,104 54,912,596 12.058 11.63 11.63 11.65 11.61 11.85 4,674,971 11.746 -1.32%
2025-02-12 0 12.10 12.08 12.10 12.02 12.26 3,986,730 48,161,462 12.080 11.79 11.77 11.79 11.71 11.94 4,092,539 11.768 0.00%
2025-02-11 0 12.10 12.08 12.10 12.08 12.36 2,776,137 33,748,542 12.157 11.79 11.77 11.79 11.77 12.04 2,849,816 11.842 -1.63%
2025-02-10 0 12.30 12.28 12.30 12.24 12.38 3,261,191 40,127,234 12.305 11.98 11.96 11.98 11.92 12.06 3,347,744 11.986 0.49%
2025-02-07 0 12.24 12.22 12.24 12.18 12.38 6,150,597 75,399,640 12.259 11.92 11.90 11.92 11.87 12.06 6,313,835 11.942 -1.13%
2025-02-06 0 12.38 12.36 12.38 12.24 12.38 2,719,556 33,463,541 12.305 12.06 12.04 12.06 11.92 12.06 2,791,734 11.987 0.81%
2025-02-05 0 12.28 12.26 12.28 12.14 12.38 4,485,073 54,928,337 12.247 11.96 11.94 11.96 11.83 12.06 4,604,108 11.930 0.49%
2025-02-04 0 12.22 12.20 12.22 12.04 12.34 1,673,830 20,432,109 12.207 11.90 11.88 11.90 11.73 12.02 1,718,254 11.891 0.00%
2025-02-03 0 12.22 12.22 12.26 12.10 12.36 1,404,700 17,197,816 12.243 11.90 11.90 11.94 11.79 12.04 1,441,981 11.927 -1.13%
2025-01-28 0 12.36 12.34 12.36 12.26 12.44 265,847 3,278,981 12.334 12.04 12.02 12.04 11.94 12.12 272,903 12.015 -0.64%
2025-01-27 0 12.44 12.42 12.44 12.38 12.56 1,573,191 19,626,012 12.475 12.12 12.10 12.12 12.06 12.24 1,614,944 12.153 0.81%
2025-01-24 0 12.34 12.34 12.36 12.32 12.50 2,837,827 35,172,203 12.394 12.02 12.02 12.04 12.00 12.18 2,913,144 12.074 -0.64%
2025-01-23 0 12.42 12.38 12.42 12.24 12.48 3,171,548 39,362,147 12.411 12.10 12.06 12.10 11.92 12.16 3,255,722 12.090 0.81%
2025-01-22 0 12.32 12.30 12.32 12.18 12.34 1,939,255 23,779,522 12.262 12.00 11.98 12.00 11.87 12.02 1,990,723 11.945 0.00%
2025-01-21 0 12.32 12.30 12.32 12.18 12.36 1,886,300 23,197,593 12.298 12.00 11.98 12.00 11.87 12.04 1,936,363 11.980 1.15%
2025-01-20 0 12.18 12.18 12.20 12.18 12.34 1,996,642 24,422,540 12.232 11.87 11.87 11.88 11.87 12.02 2,049,633 11.916 -0.49%
2025-01-17 0 12.24 12.22 12.24 12.14 12.32 1,505,200 18,414,817 12.234 11.92 11.90 11.92 11.83 12.00 1,545,148 11.918 -0.16%
2025-01-16 0 12.26 12.24 12.26 12.12 12.34 1,682,200 20,592,809 12.242 11.94 11.92 11.94 11.81 12.02 1,726,846 11.925 0.33%
2025-01-15 0 12.22 12.22 12.24 12.16 12.32 4,231,500 51,730,012 12.225 11.90 11.90 11.92 11.85 12.00 4,343,805 11.909 -0.81%
2025-01-14 0 12.32 12.30 12.32 12.12 12.32 1,696,074 20,839,805 12.287 12.00 11.98 12.00 11.81 12.00 1,741,088 11.969 1.48%
2025-01-13 0 12.14 12.12 12.14 12.06 12.22 1,235,594 14,984,821 12.128 11.83 11.81 11.83 11.75 11.90 1,268,387 11.814 -0.65%
2025-01-10 0 12.22 12.22 12.24 12.16 12.50 1,845,144 22,579,485 12.237 11.90 11.90 11.92 11.85 12.18 1,894,115 11.921 -0.81%
2025-01-09 0 12.32 12.30 12.32 12.26 12.46 2,052,300 25,283,460 12.320 12.00 11.98 12.00 11.94 12.14 2,106,769 12.001 -0.65%
2025-01-08 0 12.40 12.36 12.40 12.26 12.48 3,100,500 38,377,629 12.378 12.08 12.04 12.08 11.94 12.16 3,182,788 12.058 -1.12%
2025-01-07 0 12.54 12.52 12.54 12.40 12.56 3,253,960 40,609,239 12.480 12.22 12.20 12.22 12.08 12.24 3,340,321 12.157 -0.32%
2025-01-06 0 12.58 12.56 12.58 12.50 12.80 3,602,200 45,302,764 12.576 12.25 12.24 12.25 12.18 12.47 3,697,803 12.251 0.32%
2025-01-03 0 12.54 12.54 12.56 12.50 12.68 3,220,300 40,432,515 12.556 12.22 12.22 12.24 12.18 12.35 3,305,768 12.231 -0.16%
2025-01-02 0 12.56 12.54 12.56 12.46 12.80 3,056,300 38,594,345 12.628 12.24 12.22 12.24 12.14 12.47 3,137,415 12.301 -0.48%
2024-12-31 0 12.62 12.60 12.62 12.56 12.70 1,973,604 24,893,880 12.613 12.29 12.27 12.29 12.24 12.37 2,025,984 12.287 0.00%
2024-12-30 0 12.62 12.62 12.64 12.62 12.90 3,705,418 47,082,094 12.706 12.29 12.29 12.31 12.29 12.57 3,803,761 12.378 -1.56%
2024-12-27 0 12.82 12.80 12.82 12.72 12.90 3,671,100 46,965,424 12.793 12.49 12.47 12.49 12.39 12.57 3,768,532 12.463 -0.31%
2024-12-24 0 12.86 12.80 12.86 12.80 12.96 2,090,600 26,930,026 12.882 12.53 12.47 12.53 12.47 12.62 2,146,085 12.548 -0.77%
2024-12-23 0 12.96 12.94 12.96 12.88 13.04 1,741,531 22,546,017 12.946 12.62 12.61 12.62 12.55 12.70 1,787,752 12.611 0.15%
2024-12-20 0 12.94 12.94 12.96 12.92 13.08 2,496,010 32,376,316 12.971 12.61 12.61 12.62 12.59 12.74 2,562,255 12.636 -1.07%
2024-12-19 0 13.08 13.06 13.08 12.96 13.16 2,331,030 30,432,872 13.056 12.74 12.72 12.74 12.62 12.82 2,392,896 12.718 -0.46%
2024-12-18 0 13.14 13.14 13.16 12.98 13.24 3,340,500 43,909,888 13.145 12.80 12.80 12.82 12.64 12.90 3,429,158 12.805 1.23%
2024-12-17 0 12.98 12.98 13.02 12.88 13.24 2,906,390 37,773,172 12.997 12.64 12.64 12.68 12.55 12.90 2,983,526 12.661 -1.37%
2024-12-16 0 13.16 13.16 13.18 13.14 13.48 2,732,600 36,263,152 13.271 12.82 12.82 12.84 12.80 13.13 2,805,124 12.927 -0.75%
2024-12-13 0 13.26 13.26 13.30 13.20 13.50 2,379,200 31,846,599 13.385 12.92 12.92 12.96 12.86 13.15 2,442,345 13.039 -1.34%
2024-12-12 0 13.44 13.44 13.46 13.26 13.48 1,953,300 26,237,272 13.432 13.09 13.09 13.11 12.92 13.13 2,005,141 13.085 1.20%
2024-12-11 0 13.28 13.28 13.30 13.20 13.54 2,939,769 39,350,491 13.386 12.94 12.94 12.96 12.86 13.19 3,017,791 13.040 0.61%
2024-12-10 0 13.20 13.20 13.22 13.08 13.64 5,519,500 73,327,925 13.285 12.86 12.86 12.88 12.74 13.29 5,665,989 12.942 -0.30%
2024-12-09 0 13.24 13.22 13.24 12.88 13.28 3,096,260 40,356,599 13.034 12.90 12.88 12.90 12.55 12.94 3,178,436 12.697 0.30%
2024-12-06 0 13.20 13.20 13.22 12.90 13.26 4,609,300 60,518,652 13.130 12.86 12.86 12.88 12.57 12.92 4,731,632 12.790 2.17%
2024-12-05 0 12.92 12.92 12.94 12.90 13.20 3,020,320 39,145,972 12.961 12.59 12.59 12.61 12.57 12.86 3,100,480 12.626 -2.12%
2024-12-04 0 13.20 13.20 13.22 13.04 13.34 3,216,243 42,621,738 13.252 12.86 12.86 12.88 12.70 13.00 3,301,603 12.909 -0.30%
2024-12-03 0 13.24 13.20 13.24 12.94 13.28 3,351,800 44,127,981 13.166 12.90 12.86 12.90 12.61 12.94 3,440,758 12.825 1.69%
2024-12-02 0 13.02 12.98 13.02 12.82 13.14 3,497,900 45,168,307 12.913 12.68 12.64 12.68 12.49 12.80 3,590,735 12.579 0.15%
2024-11-29 0 13.00 12.98 13.00 12.66 13.16 2,417,912 31,384,980 12.980 12.66 12.64 12.66 12.33 12.82 2,482,084 12.645 1.88%
2024-11-28 0 12.76 12.76 12.78 12.74 12.94 3,124,333 40,147,462 12.850 12.43 12.43 12.45 12.41 12.61 3,207,254 12.518 -0.78%
2024-11-27 0 12.86 12.84 12.86 12.52 12.88 2,796,117 35,422,219 12.668 12.53 12.51 12.53 12.20 12.55 2,870,327 12.341 0.78%
2024-11-26 0 12.76 12.76 12.80 12.66 12.92 1,958,458 25,069,008 12.800 12.43 12.43 12.47 12.33 12.59 2,010,436 12.469 0.16%
2024-11-25 0 12.74 12.74 12.76 12.58 12.82 13,594,708 173,082,222 12.732 12.41 12.41 12.43 12.25 12.49 13,955,515 12.402 0.63%
2024-11-22 0 12.66 12.64 12.66 12.54 13.04 2,692,706 34,387,615 12.771 12.33 12.31 12.33 12.22 12.70 2,764,171 12.440 -1.40%
2024-11-21 0 12.84 12.84 12.86 12.80 13.12 3,546,091 45,773,314 12.908 12.51 12.51 12.53 12.47 12.78 3,640,205 12.574 -2.13%
2024-11-20 0 13.12 13.12 13.14 12.78 13.26 5,165,474 67,813,065 13.128 12.78 12.78 12.80 12.45 12.92 5,302,567 12.789 2.66%
2024-11-19 0 12.78 12.74 12.78 12.64 12.90 2,818,652 35,920,438 12.744 12.45 12.41 12.45 12.31 12.57 2,893,460 12.414 0.47%
2024-11-18 0 12.72 12.70 12.72 12.70 13.06 3,500,391 45,001,594 12.856 12.39 12.37 12.39 12.37 12.72 3,593,292 12.524 0.00%
2024-11-15 0 12.72 12.72 12.74 12.70 12.92 3,025,300 38,728,080 12.801 12.39 12.39 12.41 12.37 12.59 3,105,592 12.470 0.00%
2024-11-14 0 12.72 12.70 12.72 12.70 13.68 5,654,000 73,691,964 13.034 12.39 12.37 12.39 12.37 13.33 5,804,059 12.697 -1.70%
2024-11-13 0 12.94 12.92 12.94 12.84 13.54 4,207,400 55,209,315 13.122 12.61 12.59 12.61 12.51 13.19 4,319,065 12.783 -2.71%
2024-11-12 0 13.30 13.28 13.30 12.84 13.58 12,186,500 161,924,456 13.287 12.96 12.94 12.96 12.51 13.23 12,509,933 12.944 3.58%
2024-11-11 0 12.84 12.84 12.86 12.38 12.88 4,492,900 57,042,909 12.696 12.51 12.51 12.53 12.06 12.55 4,612,143 12.368 2.07%
2024-11-08 0 12.58 12.58 12.60 12.54 12.92 4,874,900 61,808,009 12.679 12.25 12.25 12.27 12.22 12.59 5,004,281 12.351 -1.56%
2024-11-07 0 12.78 12.78 12.80 12.28 12.94 8,974,900 114,717,111 12.782 12.45 12.45 12.47 11.96 12.61 9,213,096 12.452 3.06%
2024-11-06 0 12.40 12.38 12.40 12.28 12.64 4,425,366 54,916,667 12.410 12.08 12.06 12.08 11.96 12.31 4,542,816 12.089 -0.96%
2024-11-05 0 12.52 12.50 12.52 12.04 12.54 3,867,294 48,066,151 12.429 12.20 12.18 12.20 11.73 12.22 3,969,933 12.108 2.79%
2024-11-04 0 12.18 12.18 12.20 12.02 12.32 4,337,297 52,589,650 12.125 11.87 11.87 11.88 11.71 12.00 4,452,410 11.812 -0.65%
2024-11-01 0 12.26 12.24 12.26 12.00 12.30 2,944,900 35,965,376 12.213 11.94 11.92 11.94 11.69 11.98 3,023,058 11.897 2.17%
2024-10-31 0 12.00 12.00 12.04 11.98 12.20 4,599,422 55,427,613 12.051 11.69 11.69 11.73 11.67 11.88 4,721,492 11.739 -0.66%
2024-10-30 0 12.08 12.08 12.10 11.94 12.44 4,382,006 52,969,869 12.088 11.77 11.77 11.79 11.63 12.12 4,498,306 11.776 -2.89%
2024-10-29 0 12.44 12.40 12.44 12.34 12.70 1,759,100 21,999,134 12.506 12.12 12.08 12.12 12.02 12.37 1,805,787 12.183 -1.11%
2024-10-28 0 12.58 12.58 12.60 12.38 12.64 1,501,400 18,866,226 12.566 12.25 12.25 12.27 12.06 12.31 1,541,248 12.241 0.16%
2024-10-25 0 12.56 12.52 12.56 12.38 12.58 1,459,500 18,262,022 12.513 12.24 12.20 12.24 12.06 12.25 1,498,235 12.189 1.13%
2024-10-24 0 12.42 12.42 12.44 12.38 12.60 2,363,158 29,466,942 12.469 12.10 12.10 12.12 12.06 12.27 2,425,877 12.147 -0.96%
2024-10-23 0 12.54 12.54 12.60 12.44 12.64 2,493,000 31,350,409 12.575 12.22 12.22 12.27 12.12 12.31 2,559,165 12.250 0.16%
2024-10-22 0 12.52 12.48 12.52 12.40 12.64 3,954,142 49,469,187 12.511 12.20 12.16 12.20 12.08 12.31 4,059,086 12.187 0.64%
2024-10-21 0 12.44 12.42 12.44 12.36 12.58 2,627,400 32,785,834 12.478 12.12 12.10 12.12 12.04 12.25 2,697,132 12.156 -0.48%
2024-10-18 0 12.50 12.48 12.50 12.12 12.60 4,947,100 61,298,209 12.391 12.18 12.16 12.18 11.81 12.27 5,078,397 12.070 2.80%
2024-10-17 0 12.16 12.14 12.16 12.04 12.58 3,326,854 40,947,291 12.308 11.85 11.83 11.85 11.73 12.25 3,415,150 11.990 -1.46%
2024-10-16 0 12.34 12.30 12.34 12.02 12.42 3,723,278 45,743,712 12.286 12.02 11.98 12.02 11.71 12.10 3,822,095 11.968 1.65%
2024-10-15 0 12.14 12.10 12.14 11.98 12.60 5,367,625 65,717,118 12.243 11.83 11.79 11.83 11.67 12.27 5,510,083 11.927 -2.88%
2024-10-14 0 12.50 12.48 12.50 12.12 12.86 5,992,600 74,673,344 12.461 12.18 12.16 12.18 11.81 12.53 6,151,645 12.139 -2.34%
2024-10-10 0 12.80 12.76 12.80 12.38 13.00 7,790,000 99,247,825 12.740 12.47 12.43 12.47 12.06 12.66 7,996,749 12.411 3.73%
2024-10-09 0 12.34 12.32 12.34 12.16 13.20 12,111,272 152,464,257 12.589 12.02 12.00 12.02 11.85 12.86 12,432,708 12.263 -5.08%
2024-10-08 0 13.00 13.00 13.02 12.90 14.70 14,194,895 191,514,002 13.492 12.66 12.66 12.68 12.57 14.32 14,571,631 13.143 -10.96%
2024-10-07 0 14.60 14.58 14.60 13.82 14.68 6,887,100 98,916,597 14.363 14.22 14.20 14.22 13.46 14.30 7,069,885 13.991 3.55%
2024-10-04 0 14.10 14.10 14.12 13.10 14.14 4,059,680 56,146,451 13.830 13.74 13.74 13.75 12.76 13.77 4,167,425 13.473 6.82%
2024-10-03 0 13.20 13.16 13.20 12.54 13.60 3,282,524 42,595,907 12.977 12.86 12.82 12.86 12.22 13.25 3,369,643 12.641 -2.51%
2024-10-02 0 13.54 13.52 13.54 12.36 13.54 6,421,051 83,882,567 13.064 13.19 13.17 13.19 12.04 13.19 6,591,467 12.726 6.78%
2024-09-30 0 12.68 12.64 12.68 12.20 12.82 16,076,061 201,746,911 12.550 12.35 12.31 12.35 11.88 12.49 16,502,724 12.225 4.62%
2024-09-27 0 12.12 12.10 12.12 11.48 12.12 11,145,400 132,308,214 11.871 11.81 11.79 11.81 11.18 11.81 11,441,202 11.564 6.69%
2024-09-26 0 11.36 11.32 11.36 10.88 11.36 5,699,300 63,780,880 11.191 11.07 11.03 11.07 10.60 11.07 5,850,561 10.902 4.22%
2024-09-25 0 10.90 10.88 10.90 10.82 11.30 8,443,676 93,372,205 11.058 10.62 10.60 10.62 10.54 11.01 8,667,773 10.772 -0.73%
2024-09-24 0 10.98 10.94 10.98 10.36 10.98 8,229,618 89,053,213 10.821 10.70 10.66 10.70 10.09 10.70 8,448,034 10.541 4.37%
2024-09-23 0 10.52 10.50 10.52 10.42 10.60 4,864,405 51,319,144 10.550 10.25 10.23 10.25 10.15 10.33 4,993,508 10.277 0.38%
2024-09-20 0 10.48 10.44 10.48 10.32 10.48 3,900,460 40,677,984 10.429 10.21 10.17 10.21 10.05 10.21 4,003,979 10.159 0.96%
2024-09-19 0 10.38 10.36 10.38 10.18 10.42 5,044,269 52,126,574 10.334 10.11 10.09 10.11 9.917 10.15 5,178,145 10.067 2.17%
2024-09-17 0 10.16 10.16 10.18 10.16 10.28 718,300 7,348,336 10.230 9.897 9.897 9.917 9.897 10.01 737,364 9.9657 0.27%
2024-09-16 0 10.22 10.20 10.22 10.16 10.64 747,400 7,636,370 10.217 9.871 9.851 9.871 9.813 10.28 773,851 9.8680 -0.58%
2024-09-13 0 10.28 10.26 10.28 10.22 10.48 3,683,920 38,213,678 10.373 9.929 9.909 9.929 9.871 10.12 3,814,295 10.019 0.19%
2024-09-12 0 10.26 10.24 10.26 10.04 10.30 3,752,100 38,296,596 10.207 9.909 9.890 9.909 9.697 9.948 3,884,888 9.8578 0.59%
2024-09-11 0 10.20 10.18 10.20 10.06 10.26 4,027,500 40,895,243 10.154 9.851 9.832 9.851 9.716 9.909 4,170,034 9.8069 -0.58%
2024-09-10 0 10.26 10.26 10.28 10.10 10.30 4,996,500 51,047,045 10.217 9.909 9.909 9.929 9.755 9.948 5,173,327 9.8674 -0.39%
2024-09-09 0 10.30 10.28 10.30 10.18 10.80 5,066,000 52,088,625 10.282 9.948 9.929 9.948 9.832 10.43 5,245,287 9.9306 -2.09%
2024-09-05 0 10.52 10.52 10.54 10.36 10.56 3,210,537 33,676,315 10.489 10.16 10.16 10.18 10.01 10.20 3,324,159 10.131 1.35%
2024-09-04 0 10.38 10.34 10.38 10.30 10.46 5,485,100 56,740,928 10.345 10.03 9.987 10.03 9.948 10.10 5,679,219 9.9910 -0.38%
2024-09-03 0 10.42 10.40 10.42 10.36 10.64 4,886,133 51,201,445 10.479 10.06 10.04 10.06 10.01 10.28 5,059,054 10.121 -1.14%
2024-09-02 0 10.54 10.52 10.54 10.46 10.86 5,616,512 59,642,941 10.619 10.18 10.16 10.18 10.10 10.49 5,815,282 10.256 -2.41%
2024-08-30 0 10.80 10.80 10.82 10.78 11.10 6,935,400 75,541,255 10.892 10.43 10.43 10.45 10.41 10.72 7,180,845 10.520 -1.10%
2024-08-29 0 10.92 10.92 10.94 10.76 10.96 3,178,066 34,578,399 10.880 10.55 10.55 10.57 10.39 10.59 3,290,538 10.508 0.18%
2024-08-28 0 10.90 10.90 10.92 10.84 11.26 6,545,300 71,835,207 10.975 10.53 10.53 10.55 10.47 10.88 6,776,940 10.600 -3.37%
2024-08-27 0 11.28 11.26 11.28 11.14 11.36 4,865,601 54,667,647 11.236 10.89 10.88 10.89 10.76 10.97 5,037,796 10.852 1.08%
2024-08-26 0 11.16 11.10 11.16 11.02 11.32 3,394,600 37,788,845 11.132 10.78 10.72 10.78 10.64 10.93 3,514,736 10.752 -1.24%
2024-08-23 0 11.30 11.28 11.30 11.08 11.40 1,925,100 21,734,227 11.290 10.91 10.89 10.91 10.70 11.01 1,993,230 10.904 -0.88%
2024-08-22 0 11.40 11.38 11.40 11.30 11.54 2,136,600 24,317,375 11.381 11.01 10.99 11.01 10.91 11.15 2,212,215 10.992 -0.87%
2024-08-21 0 11.50 11.50 11.52 11.44 11.72 2,075,594 24,011,065 11.568 11.11 11.11 11.13 11.05 11.32 2,149,050 11.173 -1.37%
2024-08-20 0 11.66 11.64 11.66 11.56 11.84 2,057,826 24,067,985 11.696 11.26 11.24 11.26 11.16 11.44 2,130,653 11.296 -1.02%
2024-08-19 0 11.78 11.78 11.82 11.74 11.96 2,078,254 24,611,735 11.843 11.38 11.38 11.42 11.34 11.55 2,151,804 11.438 -1.34%
2024-08-16 0 11.94 11.92 11.94 11.68 11.96 1,698,200 20,228,618 11.912 11.53 11.51 11.53 11.28 11.55 1,758,300 11.505 1.19%
2024-08-15 0 11.80 11.76 11.80 11.60 11.80 1,268,200 14,884,425 11.737 11.40 11.36 11.40 11.20 11.40 1,313,082 11.335 1.03%
2024-08-14 0 11.68 11.68 11.70 11.64 11.82 997,112 11,662,476 11.696 11.28 11.28 11.30 11.24 11.42 1,032,400 11.296 -0.68%
2024-08-13 0 11.76 11.76 11.78 11.62 11.82 911,100 10,682,264 11.725 11.36 11.36 11.38 11.22 11.42 943,344 11.324 0.00%
2024-08-12 0 11.76 11.76 11.78 11.70 11.90 1,215,556 14,360,073 11.814 11.36 11.36 11.38 11.30 11.49 1,258,575 11.410 1.38%
2024-08-09 0 11.60 11.60 11.62 11.60 11.76 1,211,066 14,145,155 11.680 11.20 11.20 11.22 11.20 11.36 1,253,926 11.281 -0.68%
2024-08-08 0 11.68 11.66 11.68 11.56 11.72 1,226,188 14,285,893 11.651 11.28 11.26 11.28 11.16 11.32 1,269,583 11.252 0.52%
2024-08-07 0 11.62 11.60 11.62 11.46 11.76 1,556,800 18,139,501 11.652 11.22 11.20 11.22 11.07 11.36 1,611,895 11.254 0.00%
2024-08-06 0 11.62 11.62 11.66 11.36 11.70 1,817,700 20,998,839 11.552 11.22 11.22 11.26 10.97 11.30 1,882,029 11.158 2.83%
2024-08-05 0 11.30 11.30 11.32 11.18 11.78 3,553,500 40,427,215 11.377 10.91 10.91 10.93 10.80 11.38 3,679,259 10.988 -2.25%
2024-08-02 0 11.56 11.56 11.58 11.54 11.86 1,382,106 16,086,527 11.639 11.16 11.16 11.18 11.15 11.45 1,431,019 11.241 -1.53%
2024-08-01 0 11.74 11.74 11.76 11.66 11.88 1,281,200 15,050,093 11.747 11.34 11.34 11.36 11.26 11.47 1,326,542 11.345 0.17%
2024-07-31 0 11.72 11.72 11.74 11.44 11.80 2,282,900 26,701,824 11.696 11.32 11.32 11.34 11.05 11.40 2,363,692 11.297 2.09%
2024-07-30 0 11.48 11.48 11.50 11.44 11.72 1,577,880 18,175,755 11.519 11.09 11.09 11.11 11.05 11.32 1,633,721 11.125 -1.54%
2024-07-29 0 11.66 11.66 11.68 11.60 11.86 1,166,444 13,656,468 11.708 11.26 11.26 11.28 11.20 11.45 1,207,725 11.308 -0.34%
2024-07-26 0 11.70 11.70 11.74 11.50 11.78 2,017,220 23,507,593 11.654 11.30 11.30 11.34 11.11 11.38 2,088,610 11.255 1.39%
2024-07-25 0 11.54 11.54 11.56 11.50 11.74 2,894,120 33,457,367 11.561 11.15 11.15 11.16 11.11 11.34 2,996,543 11.165 -0.69%
2024-07-24 0 11.62 11.62 11.64 11.52 11.92 1,954,000 22,949,260 11.745 11.22 11.22 11.24 11.13 11.51 2,023,152 11.343 -1.19%
2024-07-23 0 11.76 11.76 11.78 11.68 12.02 3,489,800 41,116,164 11.782 11.36 11.36 11.38 11.28 11.61 3,613,305 11.379 -1.51%
2024-07-22 0 11.94 11.94 11.96 11.70 12.04 3,515,874 41,927,169 11.925 11.53 11.53 11.55 11.30 11.63 3,640,301 11.517 1.53%
2024-07-19 0 11.76 11.74 11.76 11.64 11.88 2,522,525 29,651,722 11.755 11.36 11.34 11.36 11.24 11.47 2,611,798 11.353 -0.84%
2024-07-18 0 11.86 11.86 11.88 11.46 11.94 4,481,100 52,720,200 11.765 11.45 11.45 11.47 11.07 11.53 4,639,687 11.363 3.68%
2024-07-17 0 11.88 11.88 11.94 11.70 12.00 5,446,464 64,781,098 11.894 11.05 11.05 11.10 10.88 11.16 5,856,453 11.061 1.89%
2024-07-16 0 11.66 11.66 11.70 11.58 11.80 3,085,007 36,083,487 11.696 10.84 10.84 10.88 10.77 10.97 3,317,235 10.878 -1.19%
2024-07-15 0 11.80 11.80 11.82 11.66 11.90 2,358,500 27,709,158 11.749 10.97 10.97 10.99 10.84 11.07 2,536,039 10.926 -0.84%
2024-07-12 0 11.90 11.90 11.92 11.68 11.94 3,693,700 43,671,344 11.823 11.07 11.07 11.09 10.86 11.10 3,971,748 10.995 1.54%
2024-07-11 0 11.72 11.72 11.74 11.42 11.80 3,632,760 42,348,855 11.658 10.90 10.90 10.92 10.62 10.97 3,906,221 10.841 3.35%
2024-07-10 0 11.34 11.34 11.36 11.30 11.70 2,519,900 28,733,013 11.402 10.55 10.55 10.56 10.51 10.88 2,709,589 10.604 -1.39%
2024-07-09 0 11.50 11.48 11.50 11.40 11.60 3,098,376 35,632,596 11.500 10.69 10.68 10.69 10.60 10.79 3,331,610 10.695 -0.17%
2024-07-08 0 11.52 11.50 11.52 11.48 11.80 2,068,099 23,956,969 11.584 10.71 10.69 10.71 10.68 10.97 2,223,778 10.773 -2.04%
2024-07-05 0 11.76 11.76 11.78 11.62 11.84 1,800,000 21,123,556 11.735 10.94 10.94 10.96 10.81 11.01 1,935,497 10.914 0.68%
2024-07-04 0 11.68 11.66 11.68 11.64 11.84 1,394,660 16,301,829 11.689 10.86 10.84 10.86 10.83 11.01 1,499,645 10.870 -0.17%
2024-07-03 0 11.70 11.70 11.74 11.68 11.82 2,227,200 26,130,528 11.733 10.88 10.88 10.92 10.86 10.99 2,394,855 10.911 0.00%
2024-07-02 0 11.70 11.70 11.72 11.68 12.08 3,561,303 42,025,584 11.801 10.88 10.88 10.90 10.86 11.23 3,829,385 10.975 -0.34%
2024-06-28 0 11.74 11.74 11.76 11.64 11.94 3,456,202 40,796,509 11.804 10.92 10.92 10.94 10.83 11.10 3,716,372 10.978 0.86%
2024-06-27 0 11.64 11.64 11.66 11.62 11.88 2,026,000 23,697,352 11.697 10.83 10.83 10.84 10.81 11.05 2,178,510 10.878 -2.02%
2024-06-26 0 11.88 11.88 11.92 11.70 11.98 1,982,000 23,504,450 11.859 11.05 11.05 11.09 10.88 11.14 2,131,198 11.029 0.68%
2024-06-25 0 11.80 11.78 11.80 11.68 11.86 1,856,598 21,826,850 11.756 10.97 10.96 10.97 10.86 11.03 1,996,356 10.933 0.17%
2024-06-24 0 11.78 11.78 11.80 11.68 11.86 3,068,700 36,169,824 11.787 10.96 10.96 10.97 10.86 11.03 3,299,700 10.962 -0.17%
2024-06-21 0 11.80 11.80 11.84 11.80 12.08 4,119,120 49,242,601 11.955 10.97 10.97 11.01 10.97 11.23 4,429,192 11.118 -2.16%
2024-06-20 0 12.06 12.02 12.06 11.94 12.46 3,168,429 38,436,875 12.131 11.22 11.18 11.22 11.10 11.59 3,406,936 11.282 -2.27%
2024-06-19 0 12.34 12.30 12.34 12.10 12.38 2,960,464 36,335,338 12.274 11.48 11.44 11.48 11.25 11.51 3,183,317 11.414 1.48%
2024-06-18 0 12.16 12.14 12.16 11.80 12.28 4,069,500 49,078,678 12.060 11.31 11.29 11.31 10.97 11.42 4,375,837 11.216 3.05%
2024-06-17 0 11.80 11.80 11.86 11.64 11.90 2,642,200 31,119,657 11.778 10.97 10.97 11.03 10.83 11.07 2,841,095 10.953 0.00%
2024-06-14 0 11.80 11.72 11.80 11.48 11.82 3,077,218 36,191,263 11.761 10.97 10.90 10.97 10.68 10.99 3,308,859 10.938 2.25%
2024-06-13 0 11.54 11.54 11.56 11.50 11.80 3,322,200 38,549,690 11.604 10.73 10.73 10.75 10.69 10.97 3,572,283 10.791 -0.86%
2024-06-12 0 11.64 11.64 11.66 11.60 11.88 4,070,100 47,632,825 11.703 10.83 10.83 10.84 10.79 11.05 4,376,482 10.884 -1.02%
2024-06-11 0 11.76 11.76 11.78 11.74 12.36 8,480,779 100,346,147 11.832 10.94 10.94 10.96 10.92 11.49 9,119,180 11.004 -4.85%
2024-06-07 0 12.36 12.30 12.36 12.14 12.52 3,266,800 40,347,772 12.351 11.49 11.44 11.49 11.29 11.64 3,512,712 11.486 2.32%
2024-06-06 0 12.08 12.06 12.08 11.90 12.18 2,047,300 24,656,283 12.043 11.23 11.22 11.23 11.07 11.33 2,201,413 11.200 1.17%
2024-06-05 0 11.94 11.94 11.96 11.90 12.10 1,741,454 20,959,921 12.036 11.10 11.10 11.12 11.07 11.25 1,872,544 11.193 0.00%
2024-06-04 0 11.94 11.90 11.94 11.72 11.96 1,607,104 19,142,761 11.911 11.10 11.07 11.10 10.90 11.12 1,728,081 11.077 1.88%
2024-06-03 0 11.72 11.72 11.76 11.60 11.96 3,430,804 40,389,094 11.773 10.90 10.90 10.94 10.79 11.12 3,689,062 10.948 1.03%
2024-05-31 0 11.60 11.60 11.62 11.42 11.84 12,221,733 141,903,351 11.611 10.79 10.79 10.81 10.62 11.01 13,141,739 10.798 -0.68%
2024-05-30 0 11.68 11.68 11.70 11.58 11.94 2,771,056 32,565,906 11.752 10.86 10.86 10.88 10.77 11.10 2,979,651 10.929 -0.68%
2024-05-29 0 11.76 11.76 11.80 11.72 12.02 4,042,300 47,813,842 11.828 10.94 10.94 10.97 10.90 11.18 4,346,589 11.000 -1.18%
2024-05-28 0 11.90 11.88 11.90 11.90 12.18 2,082,200 25,001,513 12.007 11.07 11.05 11.07 11.07 11.33 2,238,940 11.167 -1.82%
2024-05-27 0 12.12 12.08 12.12 11.78 12.16 2,103,941 25,233,733 11.994 11.27 11.23 11.27 10.96 11.31 2,262,318 11.154 2.71%
2024-05-24 0 11.80 11.80 11.84 11.74 11.94 3,097,145 36,658,153 11.836 10.97 10.97 11.01 10.92 11.10 3,330,286 11.008 -0.51%
2024-05-23 0 11.86 11.84 11.86 11.80 12.04 2,632,959 31,309,658 11.891 11.03 11.01 11.03 10.97 11.20 2,831,158 11.059 -1.33%
2024-05-22 0 12.02 12.02 12.04 11.94 12.24 2,593,800 31,255,744 12.050 11.18 11.18 11.20 11.10 11.38 2,789,052 11.207 -0.83%
2024-05-21 0 12.12 12.10 12.12 12.06 12.48 2,551,124 31,102,887 12.192 11.27 11.25 11.27 11.22 11.61 2,743,163 11.338 -3.50%
2024-05-20 0 12.56 12.50 12.56 12.38 12.66 2,867,280 35,854,217 12.505 11.68 11.62 11.68 11.51 11.77 3,083,118 11.629 0.32%
2024-05-17 0 12.52 12.52 12.54 12.34 12.64 2,553,100 31,916,379 12.501 11.64 11.64 11.66 11.48 11.76 2,745,288 11.626 0.97%
2024-05-16 0 12.40 12.38 12.40 12.28 12.62 3,132,605 38,918,237 12.424 11.53 11.51 11.53 11.42 11.74 3,368,416 11.554 -0.48%
2024-05-14 0 12.46 12.42 12.46 12.04 12.88 8,833,446 110,259,227 12.482 11.59 11.55 11.59 11.20 11.98 9,498,395 11.608 2.13%
2024-05-13 0 12.20 12.18 12.20 11.80 12.26 4,728,900 57,202,930 12.097 11.35 11.33 11.35 10.97 11.40 5,084,874 11.250 2.52%
2024-05-10 0 11.90 11.90 11.92 11.46 11.94 4,937,260 57,891,761 11.726 11.07 11.07 11.09 10.66 11.10 5,308,918 10.905 4.20%
2024-05-09 0 11.42 11.42 11.44 11.20 11.56 3,917,592 44,818,146 11.440 10.62 10.62 10.64 10.42 10.75 4,212,494 10.639 1.78%
2024-05-08 0 11.22 11.22 11.24 11.22 11.52 2,684,623 30,411,046 11.328 10.43 10.43 10.45 10.43 10.71 2,886,711 10.535 -1.23%
2024-05-07 0 11.36 11.36 11.38 11.32 11.46 1,508,400 17,178,836 11.389 10.56 10.56 10.58 10.53 10.66 1,621,947 10.591 0.00%
2024-05-06 0 11.36 11.36 11.38 11.24 11.52 3,089,964 35,152,336 11.376 10.56 10.56 10.58 10.45 10.71 3,322,565 10.580 2.53%
2024-05-03 0 11.08 11.08 11.12 11.06 11.38 1,378,300 15,324,818 11.119 10.30 10.30 10.34 10.29 10.58 1,482,053 10.340 -1.07%
2024-05-02 0 11.20 11.20 11.26 10.90 11.26 2,018,683 22,484,767 11.138 10.42 10.42 10.47 10.14 10.47 2,170,642 10.359 0.54%
2024-04-30 0 11.14 11.14 11.16 11.12 11.56 6,079,319 68,201,492 11.219 10.36 10.36 10.38 10.34 10.75 6,536,947 10.433 -2.62%
2024-04-29 0 11.44 11.44 11.48 11.34 11.62 3,223,500 37,023,081 11.485 10.64 10.64 10.68 10.55 10.81 3,466,153 10.681 1.06%
2024-04-26 0 11.32 11.32 11.36 11.18 11.40 2,688,900 30,370,358 11.295 10.53 10.53 10.56 10.40 10.60 2,891,310 10.504 0.89%
2024-04-25 0 11.22 11.22 11.26 11.10 11.38 3,422,456 38,588,798 11.275 10.43 10.43 10.47 10.32 10.58 3,680,086 10.486 0.00%
2024-04-24 0 11.22 11.22 11.26 11.06 11.26 987,200 11,032,528 11.176 10.43 10.43 10.47 10.29 10.47 1,061,513 10.393 0.54%
2024-04-23 0 11.16 11.14 11.16 11.08 11.22 2,355,408 26,297,623 11.165 10.38 10.36 10.38 10.30 10.43 2,532,714 10.383 -0.36%
2024-04-22 0 11.20 11.18 11.20 10.96 11.24 1,899,215 21,188,301 11.156 10.42 10.40 10.42 10.19 10.45 2,042,181 10.375 2.19%
2024-04-19 0 10.96 10.96 10.98 10.68 11.02 1,974,566 21,522,859 10.900 10.19 10.19 10.21 9.932 10.25 2,123,204 10.137 1.67%
2024-04-18 0 10.78 10.78 10.82 10.66 10.98 2,533,230 27,488,108 10.851 10.03 10.03 10.06 9.914 10.21 2,723,922 10.091 0.75%
2024-04-17 0 10.70 10.70 10.74 10.56 10.80 1,754,500 18,794,521 10.712 9.951 9.951 9.988 9.821 10.04 1,886,572 9.9623 1.33%
2024-04-16 0 10.56 10.54 10.56 10.52 10.94 3,374,062 35,966,115 10.660 9.821 9.802 9.821 9.784 10.17 3,628,049 9.9133 -2.76%
2024-04-15 0 10.86 10.86 10.88 10.68 10.94 1,675,100 18,183,802 10.855 10.10 10.10 10.12 9.932 10.17 1,801,195 10.095 1.69%
2024-04-12 0 10.68 10.68 10.70 10.64 11.02 2,280,950 24,548,747 10.763 9.932 9.932 9.951 9.895 10.25 2,452,651 10.009 -3.09%
2024-04-11 0 11.02 11.00 11.02 10.88 11.08 1,293,000 14,234,561 11.009 10.25 10.23 10.25 10.12 10.30 1,390,332 10.238 -0.36%
2024-04-10 0 11.06 11.06 11.08 10.88 11.16 1,724,200 18,997,201 11.018 10.29 10.29 10.30 10.12 10.38 1,853,991 10.247 -0.36%
2024-04-09 0 11.10 11.06 11.10 10.70 11.22 3,810,100 41,866,675 10.988 10.32 10.29 10.32 9.951 10.43 4,096,910 10.219 3.54%
2024-04-08 0 10.72 10.72 10.74 10.40 11.02 3,660,500 39,499,649 10.791 9.970 9.970 9.988 9.672 10.25 3,936,049 10.035 5.30%
2024-04-05 0 10.18 10.18 10.20 10.18 11.16 2,805,420 29,383,117 10.474 9.467 9.467 9.486 9.467 10.38 3,016,602 9.7405 -8.78%
2024-04-03 0 11.16 11.16 11.18 11.14 11.44 4,161,100 46,790,373 11.245 10.38 10.38 10.40 10.36 10.64 4,474,332 10.458 -2.79%
2024-04-02 0 11.48 11.46 11.48 11.30 11.66 7,834,257 89,383,839 11.409 10.68 10.66 10.68 10.51 10.84 8,423,991 10.611 1.59%
2024-03-28 0 11.30 11.30 11.32 11.26 11.56 3,944,030 44,770,893 11.352 10.51 10.51 10.53 10.47 10.75 4,240,922 10.557 -2.08%
2024-03-27 0 11.54 11.54 11.56 11.38 11.66 2,174,900 25,121,816 11.551 10.73 10.73 10.75 10.58 10.84 2,338,618 10.742 0.87%
2024-03-26 0 11.44 11.42 11.44 11.44 11.68 1,900,148 21,884,753 11.517 10.64 10.62 10.64 10.64 10.86 2,043,184 10.711 -1.55%
2024-03-25 0 11.62 11.62 11.64 11.58 11.80 681,400 7,948,224 11.665 10.81 10.81 10.83 10.77 10.97 732,693 10.848 -0.85%
2024-03-22 0 11.72 11.72 11.74 11.62 12.00 1,566,200 18,398,480 11.747 10.90 10.90 10.92 10.81 11.16 1,684,098 10.925 -2.82%
2024-03-21 0 12.06 12.02 12.06 11.86 12.12 1,855,800 22,260,255 11.995 11.22 11.18 11.22 11.03 11.27 1,995,498 11.155 0.84%
2024-03-20 0 11.96 11.94 11.96 11.56 12.06 2,674,584 31,683,142 11.846 11.12 11.10 11.12 10.75 11.22 2,875,917 11.017 2.93%
2024-03-19 0 11.62 11.62 11.66 11.62 12.00 1,698,104 19,906,557 11.723 10.81 10.81 10.84 10.81 11.16 1,825,931 10.902 -2.35%
2024-03-18 0 11.90 11.90 11.96 11.52 12.02 2,547,527 30,070,433 11.804 11.07 11.07 11.12 10.71 11.18 2,739,295 10.977 2.41%
2024-03-15 0 11.62 11.62 11.64 11.50 11.80 3,561,442 41,471,130 11.645 10.81 10.81 10.83 10.69 10.97 3,829,534 10.829 -0.51%
2024-03-14 0 11.68 11.68 11.70 11.58 12.16 6,805,000 79,917,710 11.744 10.86 10.86 10.88 10.77 11.31 7,317,255 10.922 -3.31%
2024-03-13 0 12.08 12.08 12.10 12.02 12.42 3,930,600 47,607,432 12.112 11.23 11.23 11.25 11.18 11.55 4,226,481 11.264 -2.42%
2024-03-12 0 12.38 12.36 12.38 12.20 12.44 1,780,631 21,994,869 12.352 11.51 11.49 11.51 11.35 11.57 1,914,670 11.488 0.49%
2024-03-11 0 12.32 12.26 12.32 12.08 12.42 1,413,221 17,259,506 12.213 11.46 11.40 11.46 11.23 11.55 1,519,603 11.358 0.33%
2024-03-08 0 12.28 12.26 12.28 12.22 12.46 1,185,300 14,590,467 12.310 11.42 11.40 11.42 11.36 11.59 1,274,525 11.448 0.00%
2024-03-07 0 12.28 12.22 12.28 12.12 12.58 2,298,280 28,202,793 12.271 11.42 11.36 11.42 11.27 11.70 2,471,286 11.412 -0.97%
2024-03-06 0 12.40 12.40 12.42 12.34 12.58 1,378,000 17,143,415 12.441 11.53 11.53 11.55 11.48 11.70 1,481,731 11.570 0.00%
2024-03-05 0 12.40 12.38 12.40 12.26 12.74 1,749,100 21,931,398 12.539 11.53 11.51 11.53 11.40 11.85 1,880,766 11.661 -2.21%
2024-03-04 0 12.68 12.66 12.68 12.50 12.82 1,674,400 21,204,589 12.664 11.79 11.77 11.79 11.62 11.92 1,800,443 11.777 0.79%
2024-03-01 0 12.58 12.58 12.64 12.36 12.70 986,951 12,401,341 12.565 11.70 11.70 11.76 11.49 11.81 1,061,245 11.686 -0.16%
2024-02-29 0 12.60 12.60 12.62 12.36 12.78 4,938,400 62,338,906 12.623 11.72 11.72 11.74 11.49 11.89 5,310,144 11.740 1.94%
2024-02-28 0 12.36 12.36 12.38 12.36 12.82 1,479,700 18,547,698 12.535 11.49 11.49 11.51 11.49 11.92 1,591,086 11.657 -0.80%
2024-02-27 0 12.46 12.42 12.46 12.14 12.48 1,697,404 21,052,858 12.403 11.59 11.55 11.59 11.29 11.61 1,825,178 11.535 0.48%
2024-02-26 0 12.40 12.38 12.40 12.34 12.64 1,693,804 21,104,809 12.460 11.53 11.51 11.53 11.48 11.76 1,821,307 11.588 -2.67%
2024-02-23 0 12.74 12.72 12.74 12.28 12.76 1,777,800 22,511,026 12.662 11.85 11.83 11.85 11.42 11.87 1,911,626 11.776 0.47%
2024-02-22 0 12.68 12.64 12.68 12.16 12.70 2,864,382 35,909,201 12.537 11.79 11.76 11.79 11.31 11.81 3,080,002 11.659 3.59%
2024-02-21 0 12.24 12.20 12.24 11.68 12.44 1,718,684 21,036,915 12.240 11.38 11.35 11.38 10.86 11.57 1,848,060 11.383 -0.49%
2024-02-20 0 12.30 12.26 12.30 11.80 12.30 1,863,600 22,745,149 12.205 11.44 11.40 11.44 10.97 11.44 2,003,885 11.351 2.16%
2024-02-19 0 12.04 12.00 12.04 11.82 12.24 1,724,302 20,866,398 12.101 11.20 11.16 11.20 10.99 11.38 1,854,101 11.254 0.33%
2024-02-16 0 12.00 11.92 12.00 11.34 12.02 443,108 5,239,213 11.824 11.16 11.09 11.16 10.55 11.18 476,464 10.996 4.90%
2024-02-15 0 11.44 11.44 11.48 11.42 11.72 360,310 4,147,089 11.510 10.64 10.64 10.68 10.62 10.90 387,433 10.704 -2.56%
2024-02-14 0 11.74 11.72 11.74 11.54 11.82 353,445 4,136,560 11.704 10.92 10.90 10.92 10.73 10.99 380,051 10.884 -0.17%
2024-02-09 0 11.76 11.74 11.76 11.48 12.12 295,025 3,508,140 11.891 10.94 10.92 10.94 10.68 11.27 317,233 11.059 -2.97%
2024-02-08 0 12.12 12.12 12.14 12.00 12.22 1,652,779 20,032,013 12.120 11.27 11.27 11.29 11.16 11.36 1,777,194 11.272 0.33%
2024-02-07 0 12.08 12.08 12.10 11.90 12.26 3,107,881 37,624,884 12.106 11.23 11.23 11.25 11.07 11.40 3,341,831 11.259 0.50%
2024-02-06 0 12.02 12.00 12.02 11.58 12.10 2,599,227 30,933,195 11.901 11.18 11.16 11.18 10.77 11.25 2,794,887 11.068 3.26%
2024-02-05 0 11.64 11.60 11.64 11.02 11.76 3,519,370 40,345,159 11.464 10.83 10.79 10.83 10.25 10.94 3,784,295 10.661 3.56%
2024-02-02 0 11.24 11.22 11.24 11.12 11.54 2,559,084 29,023,001 11.341 10.45 10.43 10.45 10.34 10.73 2,751,722 10.547 -0.53%
2024-02-01 0 11.30 11.26 11.30 11.00 11.40 1,349,000 15,215,463 11.279 10.51 10.47 10.51 10.23 10.60 1,450,548 10.489 2.36%
2024-01-31 0 11.04 11.04 11.08 10.84 11.18 2,547,193 28,088,643 11.027 10.27 10.27 10.30 10.08 10.40 2,738,936 10.255 -0.54%
2024-01-30 0 11.10 11.08 11.10 10.90 11.58 5,216,386 58,356,139 11.187 10.32 10.30 10.32 10.14 10.77 5,609,056 10.404 -3.14%
2024-01-29 0 11.46 11.44 11.46 11.36 11.62 1,519,618 17,446,565 11.481 10.66 10.64 10.66 10.56 10.81 1,634,009 10.677 0.35%
2024-01-26 0 11.42 11.40 11.42 11.20 11.66 2,641,120 30,181,421 11.428 10.62 10.60 10.62 10.42 10.84 2,839,934 10.628 -2.06%
2024-01-25 0 11.66 11.60 11.66 10.88 11.70 3,048,714 34,788,312 11.411 10.84 10.79 10.84 10.12 10.88 3,278,210 10.612 6.58%
2024-01-24 0 10.94 10.92 10.94 10.56 11.00 2,219,278 23,906,599 10.772 10.17 10.16 10.17 9.821 10.23 2,386,337 10.018 2.63%
2024-01-23 0 10.66 10.66 10.70 10.32 10.82 1,969,446 20,910,736 10.618 9.914 9.914 9.951 9.598 10.06 2,117,699 9.8743 1.72%
2024-01-22 0 10.48 10.48 10.50 10.40 10.90 2,785,031 29,298,650 10.520 9.746 9.746 9.765 9.672 10.14 2,994,678 9.7836 -2.96%
2024-01-19 0 10.80 10.78 10.80 10.70 10.96 2,055,568 22,230,767 10.815 10.04 10.03 10.04 9.951 10.19 2,210,303 10.058 -0.37%
2024-01-18 0 10.84 10.84 10.90 10.62 10.98 2,185,500 23,572,404 10.786 10.08 10.08 10.14 9.877 10.21 2,350,016 10.031 0.56%
2024-01-17 0 10.78 10.78 10.80 10.74 11.56 4,195,802 46,119,889 10.992 10.03 10.03 10.04 9.988 10.75 4,511,646 10.222 -5.44%
2024-01-16 0 11.40 11.38 11.40 11.30 11.50 1,240,400 14,148,210 11.406 10.60 10.58 10.60 10.51 10.69 1,333,773 10.608 -1.04%
2024-01-15 0 11.52 11.48 11.52 11.26 11.58 1,799,416 20,599,957 11.448 10.71 10.68 10.71 10.47 10.77 1,934,869 10.647 0.52%
2024-01-12 0 11.46 11.42 11.46 11.26 11.48 2,268,462 25,832,324 11.388 10.66 10.62 10.66 10.47 10.68 2,439,223 10.590 1.96%
2024-01-11 0 11.24 11.24 11.28 11.16 11.40 2,535,434 28,636,396 11.295 10.45 10.45 10.49 10.38 10.60 2,726,292 10.504 -0.18%
2024-01-10 0 11.26 11.26 11.30 11.20 11.44 1,261,200 14,219,589 11.275 10.47 10.47 10.51 10.42 10.64 1,356,138 10.485 -0.18%
2024-01-09 0 11.28 11.28 11.30 11.18 11.56 3,997,300 45,482,493 11.378 10.49 10.49 10.51 10.40 10.75 4,298,202 10.582 0.18%
2024-01-08 0 11.26 11.26 11.30 11.14 11.58 1,867,980 21,043,500 11.265 10.47 10.47 10.51 10.36 10.77 2,008,595 10.477 -2.76%
2024-01-05 0 11.58 11.58 11.60 11.46 11.70 1,341,800 15,525,650 11.571 10.77 10.77 10.79 10.66 10.88 1,442,806 10.761 -1.53%
2024-01-04 0 11.76 11.76 11.80 11.62 11.86 1,762,600 20,753,761 11.775 10.94 10.94 10.97 10.81 11.03 1,895,282 10.950 0.17%
2024-01-03 0 11.74 11.68 11.74 11.54 11.80 2,633,446 30,829,187 11.707 10.92 10.86 10.92 10.73 10.97 2,831,682 10.887 1.38%
2024-01-02 0 11.58 11.54 11.58 11.34 11.64 2,186,054 25,286,624 11.567 10.77 10.73 10.77 10.55 10.83 2,350,612 10.757 1.40%
2023-12-29 0 11.42 11.42 11.44 11.32 11.52 2,211,320 25,258,429 11.422 10.62 10.62 10.64 10.53 10.71 2,377,780 10.623 -0.17%
2023-12-28 0 11.44 11.42 11.44 10.94 11.50 3,248,000 36,723,957 11.307 10.64 10.62 10.64 10.17 10.69 3,492,497 10.515 4.19%
2023-12-27 0 10.98 10.94 10.98 10.64 11.04 3,109,400 33,630,677 10.816 10.21 10.17 10.21 9.895 10.27 3,343,464 10.059 1.86%
2023-12-22 0 10.78 10.78 10.82 10.72 10.96 1,786,900 19,320,493 10.812 10.03 10.03 10.06 9.970 10.19 1,921,411 10.055 -0.74%
2023-12-21 0 10.86 10.86 10.90 10.70 10.90 1,537,956 16,690,897 10.853 10.10 10.10 10.14 9.951 10.14 1,653,728 10.093 1.12%
2023-12-20 0 10.74 10.74 10.76 10.54 10.84 1,635,399 17,606,626 10.766 9.988 9.988 10.01 9.802 10.08 1,758,506 10.012 1.70%
2023-12-19 0 10.56 10.56 10.58 10.44 10.70 1,828,600 19,307,029 10.558 9.821 9.821 9.839 9.709 9.951 1,966,250 9.8192 -1.12%
2023-12-18 0 10.68 10.66 10.68 10.40 10.74 2,193,694 23,351,737 10.645 9.932 9.914 9.932 9.672 9.988 2,358,827 9.8997 -1.29%
2023-12-15 0 10.82 10.80 10.82 10.82 11.06 1,994,094 21,684,245 10.874 10.06 10.04 10.06 10.06 10.29 2,144,202 10.113 -0.73%
2023-12-14 0 10.90 10.90 10.92 10.76 11.06 1,762,300 19,258,782 10.928 10.14 10.14 10.16 10.01 10.29 1,894,959 10.163 1.30%
2023-12-13 0 10.76 10.76 10.78 10.72 10.88 1,394,691 15,059,128 10.798 10.01 10.01 10.03 9.970 10.12 1,499,678 10.042 -0.92%
2023-12-12 0 10.86 10.86 10.90 10.64 10.92 1,594,400 17,288,627 10.843 10.10 10.10 10.14 9.895 10.16 1,714,420 10.084 1.12%
2023-12-11 0 10.74 10.72 10.74 10.48 10.84 3,625,159 38,625,838 10.655 9.988 9.970 9.988 9.746 10.08 3,898,047 9.9090 -0.92%
2023-12-08 0 10.84 10.84 10.86 10.84 11.06 1,861,700 20,293,101 10.900 10.08 10.08 10.10 10.08 10.29 2,001,842 10.137 -2.34%
2023-12-07 0 11.10 11.06 11.10 10.94 11.14 968,882 10,695,638 11.039 10.32 10.29 10.32 10.17 10.36 1,041,816 10.266 -0.18%
2023-12-06 0 11.12 11.02 11.12 10.98 11.16 1,133,149 12,545,221 11.071 10.34 10.25 10.34 10.21 10.38 1,218,448 10.296 0.54%
2023-12-05 0 11.06 11.00 11.06 10.96 11.18 1,540,200 17,023,934 11.053 10.29 10.23 10.29 10.19 10.40 1,656,140 10.279 0.00%
2023-12-04 0 11.06 11.04 11.06 11.02 11.28 2,264,844 25,205,682 11.129 10.29 10.27 10.29 10.25 10.49 2,435,333 10.350 -1.78%
2023-12-01 0 11.26 11.26 11.28 11.24 11.42 1,297,924 14,697,793 11.324 10.47 10.47 10.49 10.45 10.62 1,395,627 10.531 -0.53%
2023-11-30 0 11.32 11.32 11.34 11.16 11.40 3,330,991 37,698,430 11.318 10.53 10.53 10.55 10.38 10.60 3,581,736 10.525 0.89%
2023-11-29 0 11.22 11.20 11.22 11.22 11.58 1,464,500 16,595,476 11.332 10.43 10.42 10.43 10.43 10.77 1,574,742 10.539 -2.94%
2023-11-28 0 11.56 11.54 11.56 11.24 11.64 1,484,276 17,066,399 11.498 10.75 10.73 10.75 10.45 10.83 1,596,007 10.693 1.23%
2023-11-27 0 11.42 11.40 11.42 11.34 11.76 2,100,100 24,002,461 11.429 10.62 10.60 10.62 10.55 10.94 2,258,188 10.629 -2.39%
2023-11-24 0 11.70 11.68 11.70 11.64 11.92 919,800 10,803,452 11.745 10.88 10.86 10.88 10.83 11.09 989,039 10.923 -0.85%
2023-11-23 0 11.80 11.76 11.80 11.62 11.80 929,900 10,880,243 11.700 10.97 10.94 10.97 10.81 10.97 999,899 10.881 0.85%
2023-11-22 0 11.70 11.68 11.70 11.60 11.80 1,392,200 16,275,819 11.691 10.88 10.86 10.88 10.79 10.97 1,497,000 10.872 -0.17%
2023-11-21 0 11.72 11.70 11.72 11.68 11.94 1,918,900 22,623,836 11.790 10.90 10.88 10.90 10.86 11.10 2,063,348 10.965 0.34%
2023-11-20 0 11.68 11.68 11.70 11.60 11.82 1,570,600 18,353,960 11.686 10.86 10.86 10.88 10.79 10.99 1,688,829 10.868 0.34%
2023-11-17 0 11.64 11.64 11.66 11.56 11.88 1,346,760 15,738,249 11.686 10.83 10.83 10.84 10.75 11.05 1,448,139 10.868 -1.69%
2023-11-16 0 11.84 11.78 11.84 11.66 11.88 2,114,852 24,915,354 11.781 11.01 10.96 11.01 10.84 11.05 2,274,050 10.956 0.00%
2023-11-15 0 11.84 11.84 11.86 11.66 11.86 1,739,152 20,548,458 11.815 11.01 11.01 11.03 10.84 11.03 1,870,069 10.988 1.89%
2023-11-14 0 11.62 11.62 11.64 11.52 11.62 1,258,053 14,559,485 11.573 10.81 10.81 10.83 10.71 10.81 1,352,755 10.763 0.87%
2023-11-13 0 11.52 11.50 11.52 11.30 11.58 930,684 10,641,512 11.434 10.71 10.69 10.71 10.51 10.77 1,000,742 10.634 0.35%
2023-11-10 0 11.48 11.46 11.48 11.30 11.56 1,170,800 13,400,191 11.445 10.68 10.66 10.68 10.51 10.75 1,258,933 10.644 0.00%
2023-11-09 0 11.48 11.48 11.54 11.46 11.66 1,184,902 13,682,955 11.548 10.68 10.68 10.73 10.66 10.84 1,274,097 10.739 0.00%
2023-11-08 0 11.48 11.48 11.54 11.40 11.68 1,360,866 15,695,189 11.533 10.68 10.68 10.73 10.60 10.86 1,463,307 10.726 1.06%
2023-11-07 0 11.36 11.34 11.36 11.32 11.72 4,290,900 49,080,806 11.438 10.56 10.55 10.56 10.53 10.90 4,613,903 10.638 -3.07%
2023-11-06 0 11.72 11.70 11.72 11.60 11.86 2,396,815 28,085,925 11.718 10.90 10.88 10.90 10.79 11.03 2,577,238 10.898 2.45%
2023-11-03 0 11.44 11.44 11.46 11.30 11.46 1,773,600 20,206,557 11.393 10.64 10.64 10.66 10.51 10.66 1,907,110 10.595 1.60%
2023-11-02 0 11.26 11.26 11.28 11.20 11.52 3,387,700 38,296,258 11.305 10.47 10.47 10.49 10.42 10.71 3,642,713 10.513 -0.71%
2023-11-01 0 11.34 11.34 11.38 11.26 11.52 2,262,038 25,614,342 11.324 10.55 10.55 10.58 10.47 10.71 2,432,316 10.531 -0.35%
2023-10-31 0 11.38 11.38 11.40 11.18 11.70 3,866,855 44,075,656 11.398 10.58 10.58 10.60 10.40 10.88 4,157,937 10.600 -2.07%
2023-10-30 0 11.62 11.62 11.64 11.32 11.68 2,968,772 34,359,751 11.574 10.81 10.81 10.83 10.53 10.86 3,192,250 10.763 1.22%
2023-10-27 0 11.48 11.48 11.50 11.04 11.62 2,563,900 29,337,143 11.442 10.68 10.68 10.69 10.27 10.81 2,756,901 10.641 3.61%
2023-10-26 0 11.08 11.08 11.12 10.96 11.24 1,926,865 21,350,893 11.081 10.30 10.30 10.34 10.19 10.45 2,071,912 10.305 -0.36%
2023-10-25 0 11.12 11.12 11.18 11.10 11.40 1,227,620 13,737,526 11.190 10.34 10.34 10.40 10.32 10.60 1,320,031 10.407 -0.18%
2023-10-24 0 11.14 11.14 11.16 11.04 11.32 4,666,758 52,088,944 11.162 10.36 10.36 10.38 10.27 10.53 5,018,054 10.380 -0.89%
2023-10-20 0 11.24 11.22 11.24 11.16 11.46 2,265,863 25,520,979 11.263 10.45 10.43 10.45 10.38 10.66 2,436,429 10.475 -1.40%
2023-10-19 0 11.40 11.40 11.44 11.34 11.62 2,164,009 24,879,926 11.497 10.60 10.60 10.64 10.55 10.81 2,326,907 10.692 -1.21%
2023-10-18 0 11.54 11.54 11.56 11.38 11.70 3,145,988 36,258,490 11.525 10.73 10.73 10.75 10.58 10.88 3,382,806 10.718 -1.37%
2023-10-17 0 11.70 11.68 11.70 11.52 11.74 1,407,700 16,364,154 11.625 10.88 10.86 10.88 10.71 10.92 1,513,666 10.811 1.21%
2023-10-16 0 11.56 11.54 11.56 11.48 12.02 2,294,000 26,707,055 11.642 10.75 10.73 10.75 10.68 11.18 2,466,684 10.827 -1.87%
2023-10-13 0 11.78 11.78 11.80 11.72 12.00 1,169,400 13,819,610 11.818 10.96 10.96 10.97 10.90 11.16 1,257,428 10.990 -1.83%
2023-10-12 0 12.00 11.98 12.00 11.84 12.04 1,280,200 15,307,294 11.957 11.16 11.14 11.16 11.01 11.20 1,376,569 11.120 1.18%
2023-10-11 0 11.86 11.86 11.92 11.64 11.94 1,613,291 19,122,996 11.853 11.03 11.03 11.09 10.83 11.10 1,734,734 11.024 1.72%
2023-10-10 0 11.66 11.66 11.68 11.60 11.84 1,097,400 12,839,869 11.700 10.84 10.84 10.86 10.79 11.01 1,180,008 10.881 0.17%
2023-10-09 0 11.64 11.64 11.68 11.52 11.82 1,493,600 17,436,361 11.674 10.83 10.83 10.86 10.71 10.99 1,606,033 10.857 -2.02%
2023-10-06 0 11.88 11.86 11.90 11.50 11.94 635,500 7,522,350 11.837 11.05 11.03 11.07 10.69 11.10 683,338 11.008 2.95%
2023-10-05 0 11.54 11.52 11.54 11.38 11.62 563,600 6,492,648 11.520 10.73 10.71 10.73 10.58 10.81 606,026 10.713 -0.69%
2023-10-04 0 11.62 11.60 11.62 11.36 12.02 481,387 5,569,244 11.569 10.81 10.79 10.81 10.56 11.18 517,624 10.759 -1.69%
2023-10-03 0 11.82 11.80 11.82 11.54 12.40 1,187,200 14,024,196 11.813 10.99 10.97 10.99 10.73 11.53 1,276,568 10.986 -3.27%
2023-09-29 0 12.22 12.22 12.26 12.16 12.36 347,300 4,251,382 12.241 11.36 11.36 11.40 11.31 11.49 373,443 11.384 0.33%
2023-09-28 0 12.18 12.18 12.20 11.98 12.42 2,747,200 33,355,062 12.142 11.33 11.33 11.35 11.14 11.55 2,953,999 11.291 -0.65%
2023-09-27 0 12.26 12.24 12.26 12.06 12.40 3,361,328 41,085,042 12.223 11.40 11.38 11.40 11.22 11.53 3,614,356 11.367 0.16%
2023-09-26 0 12.24 12.22 12.24 12.00 12.54 3,139,100 38,473,833 12.256 11.38 11.36 11.38 11.16 11.66 3,375,400 11.398 -1.92%
2023-09-25 0 12.48 12.48 12.50 12.42 12.76 1,188,497 14,871,266 12.513 11.61 11.61 11.62 11.55 11.87 1,277,963 11.637 -1.27%
2023-09-22 0 12.64 12.62 12.64 12.38 12.72 1,727,024 21,681,151 12.554 11.76 11.74 11.76 11.51 11.83 1,857,028 11.675 1.44%
2023-09-21 0 12.46 12.44 12.46 12.38 12.54 1,063,400 13,240,814 12.451 11.59 11.57 11.59 11.51 11.66 1,143,449 11.580 0.16%
2023-09-20 0 12.44 12.44 12.46 12.40 12.58 1,519,753 18,922,492 12.451 11.57 11.57 11.59 11.53 11.70 1,634,154 11.579 -1.11%
2023-09-19 0 12.58 12.58 12.60 12.42 12.62 884,400 11,107,817 12.560 11.70 11.70 11.72 11.55 11.74 950,974 11.680 0.80%
2023-09-18 0 12.48 12.48 12.52 12.36 12.56 815,600 10,185,218 12.488 11.61 11.61 11.64 11.49 11.68 876,995 11.614 -0.48%
2023-09-15 0 12.54 12.52 12.54 12.32 12.62 2,763,067 34,607,995 12.525 11.66 11.64 11.66 11.46 11.74 2,971,060 11.648 0.97%
2023-09-14 0 12.42 12.42 12.44 12.26 12.48 2,356,600 29,099,614 12.348 11.55 11.55 11.57 11.40 11.61 2,533,996 11.484 0.00%
2023-09-13 0 12.42 12.40 12.42 12.32 12.56 1,723,500 21,406,842 12.421 11.55 11.53 11.55 11.46 11.68 1,853,239 11.551 -1.27%
2023-09-12 0 12.58 12.58 12.62 12.40 12.68 1,346,167 16,942,337 12.586 11.70 11.70 11.74 11.53 11.79 1,447,501 11.705 0.96%
2023-09-11 0 12.46 12.46 12.48 12.28 12.56 1,309,300 16,324,800 12.468 11.59 11.59 11.61 11.42 11.68 1,407,859 11.595 1.47%
2023-09-07 0 12.28 12.28 12.32 12.26 12.54 1,165,400 14,424,429 12.377 11.42 11.42 11.46 11.40 11.66 1,253,127 11.511 -0.81%
2023-09-06 0 12.38 12.38 12.40 12.36 12.54 2,035,500 25,292,291 12.426 11.51 11.51 11.53 11.49 11.66 2,188,725 11.556 -0.96%
2023-09-05 0 12.50 12.50 12.52 12.40 12.70 2,037,700 25,480,462 12.505 11.62 11.62 11.64 11.53 11.81 2,191,090 11.629 -0.95%
2023-09-04 0 12.62 12.62 12.66 12.50 12.84 2,800,800 35,488,911 12.671 11.74 11.74 11.77 11.62 11.94 3,011,634 11.784 -2.17%
2023-08-31 0 12.90 12.86 12.90 12.64 12.90 5,225,500 67,180,900 12.856 12.00 11.96 12.00 11.76 12.00 5,618,856 11.956 0.94%
2023-08-30 0 12.78 12.78 12.80 12.74 13.82 4,711,100 60,617,389 12.867 11.89 11.89 11.90 11.85 12.85 5,065,734 11.966 -5.05%
2023-08-29 0 13.46 13.46 13.48 13.28 13.56 1,180,200 15,870,608 13.447 12.52 12.52 12.54 12.35 12.61 1,269,041 12.506 1.05%
2023-08-28 0 13.32 13.32 13.34 13.16 13.64 1,810,900 24,200,189 13.364 12.39 12.39 12.41 12.24 12.69 1,947,218 12.428 1.37%
2023-08-25 0 13.14 13.14 13.16 12.74 13.24 1,702,100 22,300,721 13.102 12.22 12.22 12.24 11.85 12.31 1,830,228 12.185 1.39%
2023-08-24 0 12.96 12.96 13.04 12.76 13.24 2,360,000 30,777,595 13.041 12.05 12.05 12.13 11.87 12.31 2,537,652 12.128 0.00%
2023-08-23 0 12.96 12.96 12.98 12.84 13.16 2,211,700 28,770,464 13.008 12.05 12.05 12.07 11.94 12.24 2,378,188 12.098 -0.15%
2023-08-22 0 12.98 12.98 13.02 12.62 13.10 2,700,300 34,798,764 12.887 12.07 12.07 12.11 11.74 12.18 2,903,568 11.985 1.41%
2023-08-21 0 12.80 12.80 12.82 12.68 13.00 1,768,700 22,729,015 12.851 11.90 11.90 11.92 11.79 12.09 1,901,841 11.951 -1.23%
2023-08-18 0 12.96 12.96 13.00 12.90 13.26 1,696,300 22,092,658 13.024 12.05 12.05 12.09 12.00 12.33 1,823,991 12.112 -2.26%
2023-08-17 0 13.26 13.24 13.26 13.12 13.40 1,465,021 19,361,877 13.216 12.33 12.31 12.33 12.20 12.46 1,575,302 12.291 -0.60%
2023-08-16 0 13.34 13.32 13.34 13.20 13.40 1,274,800 16,960,351 13.304 12.41 12.39 12.41 12.28 12.46 1,370,762 12.373 -0.15%
2023-08-15 0 13.36 13.34 13.36 13.16 13.60 1,719,500 22,933,788 13.338 12.42 12.41 12.42 12.24 12.65 1,848,938 12.404 0.30%
2023-08-14 0 13.32 13.30 13.32 13.12 13.40 1,788,400 23,707,779 13.256 12.39 12.37 12.39 12.20 12.46 1,923,024 12.328 0.30%
2023-08-11 0 13.28 13.28 13.30 13.18 13.58 2,343,767 31,062,454 13.253 12.35 12.35 12.37 12.26 12.63 2,520,197 12.325 -0.30%
2023-08-10 0 13.32 13.32 13.36 13.26 13.70 2,844,579 37,928,035 13.333 12.39 12.39 12.42 12.33 12.74 3,058,708 12.400 -0.89%
2023-08-09 0 13.44 13.44 13.46 13.38 13.68 1,981,105 26,706,185 13.480 12.50 12.50 12.52 12.44 12.72 2,130,235 12.537 0.00%
2023-08-08 0 13.44 13.44 13.46 13.32 13.64 2,742,400 36,991,725 13.489 12.50 12.50 12.52 12.39 12.69 2,948,838 12.545 0.30%
2023-08-07 0 13.40 13.40 13.42 13.28 13.90 4,804,948 64,815,539 13.489 12.46 12.46 12.48 12.35 12.93 5,166,646 12.545 -4.01%
2023-08-04 0 13.96 13.96 13.98 13.74 14.10 1,401,784 19,611,697 13.991 12.98 12.98 13.00 12.78 13.11 1,507,305 13.011 1.31%
2023-08-03 0 13.78 13.76 13.78 13.60 13.90 1,758,800 24,211,737 13.766 12.82 12.80 12.82 12.65 12.93 1,891,196 12.802 0.73%
2023-08-02 0 13.68 13.66 13.68 13.62 14.02 2,182,916 30,030,136 13.757 12.72 12.70 12.72 12.67 13.04 2,347,238 12.794 -1.44%
2023-08-01 0 13.88 13.88 13.90 13.86 14.22 4,161,800 58,314,510 14.012 12.91 12.91 12.93 12.89 13.22 4,475,085 13.031 -1.70%
2023-07-31 0 14.12 14.12 14.14 13.98 14.48 5,132,666 72,705,800 14.165 13.13 13.13 13.15 13.00 13.47 5,519,034 13.174 -1.53%
2023-07-28 0 14.34 14.34 14.36 14.14 14.38 2,924,200 41,724,190 14.269 13.34 13.34 13.35 13.15 13.37 3,144,323 13.270 0.28%
2023-07-27 0 14.30 14.30 14.32 14.24 14.34 2,120,831 30,282,482 14.279 13.30 13.30 13.32 13.24 13.34 2,280,479 13.279 -0.56%
2023-07-26 0 14.38 14.38 14.40 14.24 14.42 2,225,529 31,931,108 14.348 13.37 13.37 13.39 13.24 13.41 2,393,058 13.343 -0.28%
2023-07-25 0 14.42 14.38 14.42 14.08 14.46 3,039,900 43,441,204 14.290 13.41 13.37 13.41 13.09 13.45 3,268,732 13.290 2.41%
2023-07-24 0 14.08 14.08 14.10 13.92 14.26 1,943,100 27,446,789 14.125 13.09 13.09 13.11 12.95 13.26 2,089,369 13.136 -1.12%
2023-07-21 0 14.24 14.22 14.24 13.98 14.36 1,994,000 28,410,591 14.248 13.24 13.22 13.24 13.00 13.35 2,144,101 13.251 0.28%
2023-07-20 0 14.20 14.20 14.22 14.04 14.28 1,181,300 16,749,161 14.179 13.21 13.21 13.22 13.06 13.28 1,270,224 13.186 0.14%
2023-07-19 0 14.18 14.18 14.20 13.84 14.26 1,128,004 15,877,640 14.076 13.19 13.19 13.21 12.87 13.26 1,212,916 13.090 -0.56%
2023-07-18 0 14.26 14.26 14.28 13.94 14.56 2,271,000 32,333,931 14.238 13.26 13.26 13.28 12.96 13.54 2,441,952 13.241 0.88%
2023-07-14 0 14.80 14.78 14.80 14.72 15.00 968,235 14,315,708 14.785 13.15 13.13 13.15 13.08 13.32 1,090,008 13.134 -0.40%
2023-07-13 0 14.86 14.86 14.90 14.76 15.16 1,862,200 27,784,701 14.920 13.20 13.20 13.24 13.11 13.47 2,096,406 13.253 0.00%
2023-07-12 0 14.86 14.86 14.88 14.76 14.98 1,461,597 21,706,768 14.851 13.20 13.20 13.22 13.11 13.31 1,645,420 13.192 -0.27%
2023-07-11 0 14.90 14.90 14.92 14.82 15.04 1,350,500 20,143,585 14.916 13.24 13.24 13.25 13.16 13.36 1,520,350 13.249 -1.06%
2023-07-10 0 15.06 15.04 15.06 14.90 15.16 1,133,000 16,995,408 15.000 13.38 13.36 13.38 13.24 13.47 1,275,496 13.325 1.21%
2023-07-07 0 14.88 14.88 14.90 14.74 15.06 1,438,731 21,461,889 14.917 13.22 13.22 13.24 13.09 13.38 1,619,678 13.251 0.13%
2023-07-06 0 14.86 14.84 14.86 14.84 15.30 1,990,167 29,677,910 14.912 13.20 13.18 13.20 13.18 13.59 2,240,467 13.246 -2.37%
2023-07-05 0 15.22 15.20 15.22 15.04 15.32 1,217,950 18,451,880 15.150 13.52 13.50 13.52 13.36 13.61 1,371,130 13.457 -0.91%
2023-07-04 0 15.36 15.36 15.40 15.12 15.48 1,020,500 15,636,782 15.323 13.64 13.64 13.68 13.43 13.75 1,148,847 13.611 -0.26%
2023-07-03 0 15.40 15.38 15.40 15.20 15.58 1,346,471 20,692,164 15.368 13.68 13.66 13.68 13.50 13.84 1,515,814 13.651 -0.77%
2023-06-30 0 15.52 15.50 15.52 15.10 15.66 2,897,400 44,896,190 15.495 13.79 13.77 13.79 13.41 13.91 3,261,801 13.764 2.51%
2023-06-29 0 15.14 15.14 15.18 15.02 15.30 1,403,400 21,254,179 15.145 13.45 13.45 13.48 13.34 13.59 1,579,903 13.453 0.40%
2023-06-28 0 15.08 15.08 15.10 14.92 15.26 1,435,400 21,660,768 15.090 13.40 13.40 13.41 13.25 13.56 1,615,928 13.405 0.00%
2023-06-27 0 15.08 15.04 15.08 14.86 15.12 1,805,910 27,069,328 14.989 13.40 13.36 13.40 13.20 13.43 2,033,036 13.315 0.13%
2023-06-26 0 15.06 15.04 15.06 14.46 15.10 5,132,200 76,421,968 14.891 13.38 13.36 13.38 12.84 13.41 5,777,668 13.227 5.02%
2023-06-23 0 14.34 14.34 14.36 14.18 15.10 1,308,900 18,774,689 14.344 12.74 12.74 12.76 12.60 13.41 1,473,518 12.741 -3.63%
2023-06-21 0 14.88 14.86 14.88 14.78 15.02 1,750,792 26,034,046 14.870 13.22 13.20 13.22 13.13 13.34 1,970,986 13.209 -1.59%
2023-06-20 0 15.12 15.10 15.12 14.96 15.42 3,001,900 45,317,145 15.096 13.43 13.41 13.43 13.29 13.70 3,379,444 13.410 -1.05%
2023-06-19 0 15.28 15.28 15.32 15.02 15.34 865,267 13,155,132 15.204 13.57 13.57 13.61 13.34 13.63 974,090 13.505 -0.26%
2023-06-16 0 15.32 15.28 15.32 15.00 15.42 5,232,700 79,821,979 15.255 13.61 13.57 13.61 13.32 13.70 5,890,808 13.550 1.06%
2023-06-15 0 15.16 15.14 15.16 14.94 15.30 2,059,509 31,023,765 15.064 13.47 13.45 13.47 13.27 13.59 2,318,530 13.381 -0.52%
2023-06-14 0 15.24 15.22 15.24 14.98 15.50 1,984,300 30,195,608 15.217 13.54 13.52 13.54 13.31 13.77 2,233,862 13.517 0.00%
2023-06-13 0 15.24 15.20 15.24 15.12 15.46 1,971,134 30,094,667 15.268 13.54 13.50 13.54 13.43 13.73 2,219,040 13.562 -1.17%
2023-06-12 0 15.42 15.42 15.44 15.26 15.90 2,691,700 41,605,836 15.457 13.70 13.70 13.72 13.56 14.12 3,030,231 13.730 -2.41%
2023-06-09 0 15.80 15.80 15.84 15.68 15.98 3,261,800 51,578,543 15.813 14.03 14.03 14.07 13.93 14.19 3,672,031 14.046 0.64%
2023-06-08 0 15.70 15.68 15.70 15.48 15.90 2,502,897 39,087,114 15.617 13.95 13.93 13.95 13.75 14.12 2,817,682 13.872 -0.13%
2023-06-07 0 15.72 15.72 15.74 15.60 15.94 2,692,200 42,393,810 15.747 13.96 13.96 13.98 13.86 14.16 3,030,794 13.988 -0.38%
2023-06-06 0 15.78 15.76 15.78 15.68 16.10 1,222,693 19,382,825 15.853 14.02 14.00 14.02 13.93 14.30 1,376,469 14.082 -1.99%
2023-06-05 0 16.10 16.10 16.12 15.34 16.16 4,062,498 63,954,650 15.743 14.30 14.30 14.32 13.63 14.35 4,573,432 13.984 4.55%
2023-06-02 0 15.40 15.40 15.44 15.38 15.74 1,719,771 26,579,317 15.455 13.68 13.68 13.72 13.66 13.98 1,936,064 13.729 0.39%
2023-06-01 0 15.34 15.34 15.36 15.28 15.66 3,395,859 52,519,167 15.466 13.63 13.63 13.64 13.57 13.91 3,822,951 13.738 -1.67%
2023-05-31 0 15.60 15.58 15.60 15.06 15.60 11,561,501 179,774,126 15.549 13.86 13.84 13.86 13.38 13.86 13,015,572 13.812 1.69%
2023-05-30 0 15.34 15.34 15.36 15.16 15.68 2,638,900 40,535,642 15.361 13.63 13.63 13.64 13.47 13.93 2,970,790 13.645 -0.78%
2023-05-29 0 15.46 15.44 15.46 15.44 16.00 2,185,700 34,338,878 15.711 13.73 13.72 13.73 13.72 14.21 2,460,592 13.956 0.39%
2023-05-25 0 15.40 15.38 15.40 14.94 15.58 5,143,700 78,871,040 15.334 13.68 13.66 13.68 13.27 13.84 5,790,615 13.620 0.00%
2023-05-24 0 15.40 15.40 15.44 15.22 15.80 4,006,200 62,019,640 15.481 13.68 13.68 13.72 13.52 14.03 4,510,053 13.751 -2.53%
2023-05-23 0 15.80 15.78 15.80 15.62 16.00 2,989,400 47,325,501 15.831 14.03 14.02 14.03 13.87 14.21 3,365,372 14.062 0.13%
2023-05-22 0 15.78 15.76 15.78 15.62 16.14 1,690,362 26,889,643 15.908 14.02 14.00 14.02 13.87 14.34 1,902,956 14.130 -0.25%
2023-05-19 0 15.82 15.78 15.82 15.52 16.00 4,098,460 64,987,518 15.857 14.05 14.02 14.05 13.79 14.21 4,613,916 14.085 0.51%
2023-05-18 0 15.74 15.68 15.74 15.60 16.00 2,784,317 43,983,081 15.797 13.98 13.93 13.98 13.86 14.21 3,134,496 14.032 0.64%
2023-05-17 0 15.64 15.62 15.64 15.52 15.80 2,556,000 40,029,266 15.661 13.89 13.87 13.89 13.79 14.03 2,877,464 13.911 -1.14%
2023-05-16 0 15.82 15.78 15.82 15.50 15.86 2,446,500 38,496,630 15.735 14.05 14.02 14.05 13.77 14.09 2,754,192 13.977 1.93%
2023-05-15 0 15.52 15.52 15.54 15.20 15.76 3,627,600 56,121,713 15.471 13.79 13.79 13.80 13.50 14.00 4,083,837 13.742 0.39%
2023-05-12 0 15.46 15.46 15.48 15.36 15.78 4,449,300 69,046,159 15.518 13.73 13.73 13.75 13.64 14.02 5,008,881 13.785 -1.15%
2023-05-11 0 15.64 15.64 15.66 15.54 15.98 2,995,700 47,195,212 15.754 13.89 13.89 13.91 13.80 14.19 3,372,464 13.994 -2.01%
2023-05-10 0 15.96 15.96 15.98 15.80 16.08 2,764,600 44,108,925 15.955 14.18 14.18 14.19 14.03 14.28 3,112,299 14.172 0.13%
2023-05-09 0 15.94 15.90 15.94 15.80 16.30 3,891,700 62,285,115 16.005 14.16 14.12 14.16 14.03 14.48 4,381,153 14.217 -1.24%
2023-05-08 0 16.14 16.14 16.20 16.00 16.46 2,889,553 46,694,207 16.160 14.34 14.34 14.39 14.21 14.62 3,252,967 14.354 -0.49%
2023-05-05 0 16.22 16.20 16.22 16.04 16.40 2,309,000 37,309,158 16.158 14.41 14.39 14.41 14.25 14.57 2,599,399 14.353 -0.86%
2023-05-04 0 16.36 16.34 16.36 16.10 16.60 3,535,396 57,917,836 16.382 14.53 14.51 14.53 14.30 14.75 3,980,037 14.552 1.61%
2023-05-03 0 16.10 16.08 16.10 16.04 16.30 912,145 14,709,120 16.126 14.30 14.28 14.30 14.25 14.48 1,026,864 14.324 -1.35%
2023-05-02 0 16.32 16.30 16.32 16.00 16.40 1,638,500 26,597,548 16.233 14.50 14.48 14.50 14.21 14.57 1,844,571 14.419 2.51%
2023-04-28 0 15.92 15.92 15.96 15.82 16.30 2,947,900 47,093,844 15.975 14.14 14.14 14.18 14.05 14.48 3,318,652 14.191 -1.97%
2023-04-27 0 16.24 16.20 16.24 15.72 16.28 5,071,248 81,740,742 16.119 14.43 14.39 14.43 13.96 14.46 5,709,050 14.318 3.31%
2023-04-26 0 15.72 15.70 15.72 15.20 15.78 3,511,413 54,682,704 15.573 13.96 13.95 13.96 13.50 14.02 3,953,038 13.833 1.95%
2023-04-25 0 15.42 15.42 15.46 15.26 15.62 2,037,900 31,457,169 15.436 13.70 13.70 13.73 13.56 13.87 2,294,203 13.712 -1.28%
2023-04-24 0 15.62 15.62 15.64 15.38 15.88 1,893,144 29,598,653 15.635 13.87 13.87 13.89 13.66 14.11 2,131,242 13.888 -0.51%
2023-04-21 0 15.70 15.70 15.74 15.40 15.80 2,386,573 37,356,888 15.653 13.95 13.95 13.98 13.68 14.03 2,686,728 13.904 1.16%
2023-04-20 0 15.52 15.52 15.56 15.38 15.80 1,746,700 27,149,821 15.544 13.79 13.79 13.82 13.66 14.03 1,966,380 13.807 -0.77%
2023-04-19 0 15.64 15.64 15.68 15.38 15.76 2,363,816 36,813,543 15.574 13.89 13.89 13.93 13.66 14.00 2,661,109 13.834 1.16%
2023-04-18 0 15.46 15.44 15.46 15.22 15.70 3,707,275 57,100,800 15.402 13.73 13.72 13.73 13.52 13.95 4,173,533 13.682 -0.64%
2023-04-17 0 15.56 15.54 15.56 15.26 15.62 2,636,021 40,971,845 15.543 13.82 13.80 13.82 13.56 13.87 2,967,549 13.807 0.65%
2023-04-14 0 15.46 15.46 15.48 15.32 15.58 1,714,200 26,503,913 15.461 13.73 13.73 13.75 13.61 13.84 1,929,792 13.734 -0.39%
2023-04-13 0 15.52 15.52 15.54 14.96 15.54 2,617,536 40,274,720 15.387 13.79 13.79 13.80 13.29 13.80 2,946,739 13.668 1.70%
2023-04-12 0 15.26 15.24 15.26 14.98 15.32 2,545,565 38,556,866 15.147 13.56 13.54 13.56 13.31 13.61 2,865,716 13.455 0.39%
2023-04-11 0 15.20 15.18 15.20 14.80 15.28 3,682,100 55,471,309 15.065 13.50 13.48 13.50 13.15 13.57 4,145,192 13.382 1.06%
2023-04-06 0 15.04 15.02 15.04 14.94 15.14 2,580,101 38,787,834 15.034 13.36 13.34 13.36 13.27 13.45 2,904,596 13.354 -0.13%
2023-04-04 0 15.06 15.04 15.06 14.72 15.12 4,439,388 66,632,754 15.009 13.38 13.36 13.38 13.08 13.43 4,997,722 13.333 1.07%
2023-04-03 0 14.90 14.88 14.90 14.62 15.00 2,795,800 41,357,872 14.793 13.24 13.22 13.24 12.99 13.32 3,147,423 13.140 1.78%
2023-03-31 0 14.64 14.62 14.64 14.50 14.90 3,395,616 49,797,861 14.665 13.00 12.99 13.00 12.88 13.24 3,822,677 13.027 -0.81%
2023-03-30 0 14.76 14.76 14.80 14.54 15.20 1,254,000 18,458,261 14.720 13.11 13.11 13.15 12.92 13.50 1,411,713 13.075 -1.20%
2023-03-29 0 14.94 14.94 14.96 14.70 15.08 2,030,700 30,211,625 14.877 13.27 13.27 13.29 13.06 13.40 2,286,098 13.215 -0.40%
2023-03-28 0 15.00 14.96 15.00 14.66 15.24 1,551,100 23,157,868 14.930 13.32 13.29 13.32 13.02 13.54 1,746,179 13.262 1.35%
2023-03-27 0 14.80 14.78 14.80 14.54 14.84 1,762,700 25,937,877 14.715 13.15 13.13 13.15 12.92 13.18 1,984,392 13.071 0.41%
2023-03-24 0 14.74 14.74 14.76 14.54 15.06 3,779,400 55,800,218 14.764 13.09 13.09 13.11 12.92 13.38 4,254,729 13.115 -2.12%
2023-03-23 0 15.06 15.02 15.06 14.92 15.20 1,933,430 29,055,226 15.028 13.38 13.34 13.38 13.25 13.50 2,176,594 13.349 -0.40%
2023-03-22 0 15.12 15.08 15.12 14.98 15.24 2,408,752 36,436,696 15.127 13.43 13.40 13.43 13.31 13.54 2,711,697 13.437 0.93%
2023-03-21 0 14.98 14.98 15.02 14.80 15.12 1,747,719 26,130,128 14.951 13.31 13.31 13.34 13.15 13.43 1,967,527 13.281 -0.13%
2023-03-20 0 15.00 15.00 15.02 14.74 15.26 2,927,470 43,912,588 15.000 13.32 13.32 13.34 13.09 13.56 3,295,653 13.324 -1.70%
2023-03-17 0 15.26 15.26 15.36 15.10 15.48 6,819,464 104,223,381 15.283 13.56 13.56 13.64 13.41 13.75 7,677,137 13.576 -0.13%
2023-03-16 0 15.28 15.28 15.30 14.74 15.40 4,941,907 74,959,703 15.168 13.57 13.57 13.59 13.09 13.68 5,563,442 13.474 2.55%
2023-03-15 0 14.90 14.90 14.92 14.60 14.98 3,356,365 49,929,823 14.876 13.24 13.24 13.25 12.97 13.31 3,778,489 13.214 2.90%
2023-03-14 0 14.48 14.46 14.48 14.28 14.84 4,232,886 61,556,403 14.542 12.86 12.84 12.86 12.68 13.18 4,765,249 12.918 -1.63%
2023-03-13 0 14.72 14.72 14.80 14.08 14.80 5,087,280 74,687,255 14.681 13.08 13.08 13.15 12.51 13.15 5,727,099 13.041 3.66%
2023-03-10 0 14.20 14.20 14.22 13.94 14.58 2,458,800 35,125,874 14.286 12.61 12.61 12.63 12.38 12.95 2,768,039 12.690 0.00%
2023-03-09 0 14.20 14.18 14.20 14.20 14.58 1,612,757 23,185,802 14.377 12.61 12.60 12.61 12.61 12.95 1,815,591 12.770 -2.07%
2023-03-08 0 14.50 14.40 14.50 14.20 14.58 2,444,880 35,154,866 14.379 12.88 12.79 12.88 12.61 12.95 2,752,368 12.773 -0.68%
2023-03-07 0 14.60 14.58 14.60 14.38 14.76 3,045,768 44,357,416 14.564 12.97 12.95 12.97 12.77 13.11 3,428,829 12.937 0.41%
2023-03-06 0 14.54 14.54 14.56 14.32 14.66 2,913,428 42,240,062 14.498 12.92 12.92 12.93 12.72 13.02 3,279,845 12.879 1.68%
2023-03-03 0 14.30 14.30 14.32 14.02 14.38 2,920,128 41,405,208 14.179 12.70 12.70 12.72 12.45 12.77 3,287,388 12.595 -0.14%
2023-03-02 0 14.32 14.28 14.32 14.02 14.36 1,665,815 23,557,890 14.142 12.72 12.68 12.72 12.45 12.76 1,875,322 12.562 0.00%
2023-03-01 0 14.32 14.28 14.32 13.76 14.36 5,146,204 72,638,061 14.115 12.72 12.68 12.72 12.22 12.76 5,793,434 12.538 3.47%
2023-02-28 0 13.84 13.84 13.88 13.62 13.98 4,740,808 65,724,846 13.864 12.29 12.29 12.33 12.10 12.42 5,337,052 12.315 0.87%
2023-02-27 0 13.72 13.70 13.72 13.60 14.18 2,053,695 28,310,479 13.785 12.19 12.17 12.19 12.08 12.60 2,311,985 12.245 -1.15%
2023-02-24 0 13.88 13.86 13.88 13.72 14.08 4,070,533 56,555,201 13.894 12.33 12.31 12.33 12.19 12.51 4,582,477 12.342 -1.14%
2023-02-23 0 14.04 14.04 14.06 13.76 14.18 3,592,277 50,203,746 13.976 12.47 12.47 12.49 12.22 12.60 4,044,072 12.414 0.29%
2023-02-22 0 14.00 13.98 14.00 13.82 14.16 2,549,535 35,656,399 13.986 12.44 12.42 12.44 12.28 12.58 2,870,186 12.423 0.14%
2023-02-21 0 13.98 13.96 13.98 13.76 14.20 3,017,915 42,301,442 14.017 12.42 12.40 12.42 12.22 12.61 3,397,473 12.451 1.45%
2023-02-20 0 13.78 13.76 13.78 13.52 13.80 1,271,229 17,362,750 13.658 12.24 12.22 12.24 12.01 12.26 1,431,109 12.132 0.73%
2023-02-17 0 13.68 13.66 13.68 13.60 13.86 1,238,300 17,023,404 13.747 12.15 12.13 12.15 12.08 12.31 1,394,039 12.212 -0.15%
2023-02-16 0 13.70 13.66 13.70 13.54 13.90 1,104,272 15,180,370 13.747 12.17 12.13 12.17 12.03 12.35 1,243,154 12.211 0.44%
2023-02-15 0 13.64 13.60 13.64 13.52 13.70 2,228,642 30,355,471 13.621 12.12 12.08 12.12 12.01 12.17 2,508,935 12.099 0.00%
2023-02-14 0 13.64 13.62 13.64 13.56 13.76 1,607,700 21,923,159 13.636 12.12 12.10 12.12 12.05 12.22 1,809,898 12.113 -0.15%
2023-02-13 0 13.66 13.66 13.68 13.50 13.70 1,072,179 14,604,980 13.622 12.13 12.13 12.15 11.99 12.17 1,207,025 12.100 0.59%
2023-02-10 0 13.58 13.52 13.58 13.44 13.82 1,675,400 22,687,987 13.542 12.06 12.01 12.06 11.94 12.28 1,886,112 12.029 -1.02%
2023-02-09 0 13.72 13.70 13.72 13.62 13.80 2,646,600 36,282,026 13.709 12.19 12.17 12.19 12.10 12.26 2,979,458 12.177 -0.29%
2023-02-08 0 13.76 13.76 13.78 13.64 13.92 1,343,055 18,461,573 13.746 12.22 12.22 12.24 12.12 12.36 1,511,969 12.210 0.00%
2023-02-07 0 13.76 13.76 13.78 13.64 14.08 2,725,414 37,477,925 13.751 12.22 12.22 12.24 12.12 12.51 3,068,185 12.215 -1.15%
2023-02-06 0 13.92 13.90 13.92 13.72 14.28 2,290,262 31,746,438 13.862 12.36 12.35 12.36 12.19 12.68 2,578,304 12.313 -2.66%
2023-02-03 0 14.30 14.28 14.30 14.10 14.42 2,252,832 32,014,261 14.211 12.70 12.68 12.70 12.52 12.81 2,536,167 12.623 -0.14%
2023-02-02 0 14.32 14.30 14.32 14.22 14.66 2,221,716 32,031,102 14.417 12.72 12.70 12.72 12.63 13.02 2,501,138 12.807 -0.97%
2023-02-01 0 14.46 14.44 14.46 13.72 14.46 2,467,750 34,898,789 14.142 12.84 12.83 12.84 12.19 12.84 2,778,115 12.562 4.78%
2023-01-31 0 13.80 13.80 13.82 13.66 14.16 4,056,777 56,063,094 13.820 12.26 12.26 12.28 12.13 12.58 4,566,991 12.276 -1.15%
2023-01-30 0 13.96 13.96 13.98 13.92 14.28 2,683,204 37,576,036 14.004 12.40 12.40 12.42 12.36 12.68 3,020,666 12.440 -2.65%
2023-01-27 0 14.34 14.30 14.34 14.12 14.42 969,638 13,825,486 14.258 12.74 12.70 12.74 12.54 12.81 1,091,588 12.665 0.84%
2023-01-26 0 14.22 14.18 14.22 14.00 14.36 942,799 13,340,130 14.150 12.63 12.60 12.63 12.44 12.76 1,061,373 12.569 0.42%
2023-01-20 0 14.16 14.14 14.16 13.94 14.18 1,060,970 14,931,768 14.074 12.58 12.56 12.58 12.38 12.60 1,194,406 12.501 1.14%
2023-01-19 0 14.00 13.98 14.00 13.76 14.10 760,309 10,617,991 13.965 12.44 12.42 12.44 12.22 12.52 855,932 12.405 0.86%
2023-01-18 0 13.88 13.84 13.88 13.66 13.90 1,761,903 24,318,267 13.802 12.33 12.29 12.33 12.13 12.35 1,983,495 12.260 -0.29%
2023-01-17 0 13.92 13.88 13.92 13.70 14.06 1,895,048 26,249,350 13.852 12.36 12.33 12.36 12.17 12.49 2,133,385 12.304 -0.71%
2023-01-16 0 14.02 14.02 14.04 13.82 14.26 1,664,100 23,409,880 14.068 12.45 12.45 12.47 12.28 12.67 1,873,391 12.496 0.57%
2023-01-13 0 13.94 13.92 13.94 13.20 13.94 2,208,266 30,517,040 13.820 12.38 12.36 12.38 11.73 12.38 2,485,996 12.276 3.57%
2023-01-12 0 13.46 13.44 13.46 13.24 13.92 3,912,044 52,720,802 13.477 11.96 11.94 11.96 11.76 12.36 4,404,055 11.971 -2.60%
2023-01-11 0 13.82 13.80 13.82 13.72 14.08 3,776,111 52,551,049 13.917 12.28 12.26 12.28 12.19 12.51 4,251,026 12.362 -0.14%
2023-01-10 0 13.84 13.80 13.84 13.58 13.86 3,013,100 41,504,679 13.775 12.29 12.26 12.29 12.06 12.31 3,392,053 12.236 1.32%
2023-01-09 0 13.66 13.64 13.66 13.58 13.76 1,644,531 22,454,323 13.654 12.13 12.12 12.13 12.06 12.22 1,851,361 12.129 1.04%
2023-01-06 0 13.52 13.50 13.52 13.42 13.72 1,734,925 23,488,923 13.539 12.01 11.99 12.01 11.92 12.19 1,953,124 12.026 -0.73%
2023-01-05 0 13.62 13.60 13.62 13.56 13.94 2,759,043 37,823,773 13.709 12.10 12.08 12.10 12.05 12.38 3,106,043 12.177 -0.44%
2023-01-04 0 13.68 13.64 13.68 13.36 13.74 2,187,100 29,690,088 13.575 12.15 12.12 12.15 11.87 12.20 2,462,168 12.059 1.33%
2023-01-03 0 13.50 13.50 13.52 12.90 13.52 3,262,842 43,667,399 13.383 11.99 11.99 12.01 11.46 12.01 3,673,204 11.888 4.01%
2022-12-30 0 12.98 12.98 13.02 12.88 13.20 2,168,078 28,158,064 12.988 11.53 11.53 11.57 11.44 11.73 2,440,754 11.537 -1.67%
2022-12-29 0 13.20 13.16 13.20 12.88 13.24 2,239,700 29,354,448 13.106 11.73 11.69 11.73 11.44 11.76 2,521,383 11.642 2.01%
2022-12-28 0 12.94 12.92 12.94 12.78 13.06 3,400,540 43,865,389 12.900 11.49 11.48 11.49 11.35 11.60 3,828,220 11.458 -0.92%
2022-12-23 0 13.06 13.02 13.06 12.62 13.12 3,821,588 49,402,798 12.927 11.60 11.57 11.60 11.21 11.65 4,302,223 11.483 1.87%
2022-12-22 0 12.82 12.82 12.84 12.70 13.08 1,887,892 24,292,903 12.868 11.39 11.39 11.41 11.28 11.62 2,125,329 11.430 -0.62%
2022-12-21 0 12.90 12.88 12.90 12.74 13.08 1,430,000 18,424,112 12.884 11.46 11.44 11.46 11.32 11.62 1,609,849 11.445 -0.46%
2022-12-20 0 12.96 12.94 12.96 12.74 13.10 4,059,242 52,462,321 12.924 11.51 11.49 11.51 11.32 11.64 4,569,766 11.480 -1.82%
2022-12-19 0 13.20 13.18 13.20 13.10 14.00 2,803,132 37,543,255 13.393 11.73 11.71 11.73 11.64 12.44 3,155,677 11.897 -5.17%
2022-12-16 0 13.92 13.92 13.94 13.46 14.00 2,774,912 38,439,586 13.853 12.36 12.36 12.38 11.96 12.44 3,123,908 12.305 1.46%
2022-12-15 0 13.72 13.70 13.72 13.54 13.82 1,839,515 25,172,329 13.684 12.19 12.17 12.19 12.03 12.28 2,070,868 12.155 0.00%
2022-12-14 0 13.72 13.70 13.72 13.50 14.14 3,267,908 44,840,287 13.721 12.19 12.17 12.19 11.99 12.56 3,678,907 12.188 -2.42%
2022-12-13 0 14.06 14.02 14.06 13.84 14.40 4,443,905 62,369,001 14.035 12.49 12.45 12.49 12.29 12.79 5,002,808 12.467 -1.26%
2022-12-12 0 14.24 14.22 14.24 13.52 14.38 6,530,100 92,262,108 14.129 12.65 12.63 12.65 12.01 12.77 7,351,380 12.550 5.01%
2022-12-09 0 13.56 13.54 13.56 13.48 13.80 2,065,800 28,090,818 13.598 12.05 12.03 12.05 11.97 12.26 2,325,612 12.079 -0.59%
2022-12-08 0 13.64 13.60 13.64 13.34 13.80 4,870,400 66,044,405 13.560 12.12 12.08 12.12 11.85 12.26 5,482,942 12.045 1.64%
2022-12-07 0 13.42 13.42 13.44 13.14 13.78 5,923,580 80,086,645 13.520 11.92 11.92 11.94 11.67 12.24 6,668,579 12.010 2.13%
2022-12-06 0 13.14 13.14 13.16 13.02 13.42 4,811,028 63,476,801 13.194 11.67 11.67 11.69 11.57 11.92 5,416,103 11.720 -1.05%
2022-12-05 0 13.28 13.28 13.30 12.84 13.36 6,048,000 79,702,825 13.178 11.80 11.80 11.81 11.41 11.87 6,808,647 11.706 3.91%
2022-12-02 0 12.78 12.78 12.80 12.68 12.96 2,907,322 37,197,743 12.795 11.35 11.35 11.37 11.26 11.51 3,272,971 11.365 -0.31%
2022-12-01 0 12.82 12.82 12.84 12.70 13.20 2,510,672 32,373,186 12.894 11.39 11.39 11.41 11.28 11.73 2,826,435 11.454 -0.93%
2022-11-30 0 12.94 12.94 12.96 12.70 13.00 5,881,239 75,922,489 12.909 11.49 11.49 11.51 11.28 11.55 6,620,913 11.467 0.31%
2022-11-29 0 12.90 12.88 12.90 12.26 12.90 4,676,149 59,447,453 12.713 11.46 11.44 11.46 10.89 11.46 5,264,260 11.293 5.22%
2022-11-28 0 12.26 12.26 12.28 12.04 12.34 3,583,724 43,768,697 12.213 10.89 10.89 10.91 10.69 10.96 4,034,443 10.849 -0.97%
2022-11-25 0 12.38 12.36 12.38 12.32 12.82 3,401,500 42,331,612 12.445 11.00 10.98 11.00 10.94 11.39 3,829,301 11.055 -2.83%
2022-11-24 0 12.74 12.72 12.74 12.44 12.82 1,379,600 17,509,788 12.692 11.32 11.30 11.32 11.05 11.39 1,553,110 11.274 2.41%
2022-11-23 0 12.44 12.42 12.44 12.34 12.68 4,368,500 54,360,444 12.444 11.05 11.03 11.05 10.96 11.26 4,917,919 11.054 -1.27%
2022-11-22 0 12.60 12.60 12.62 12.50 13.02 3,457,008 43,832,568 12.679 11.19 11.19 11.21 11.10 11.57 3,891,790 11.263 -2.48%
2022-11-21 0 12.92 12.90 12.92 12.66 13.06 2,307,246 29,676,936 12.863 11.48 11.46 11.48 11.25 11.60 2,597,424 11.426 -1.07%
2022-11-18 0 13.06 13.02 13.06 12.86 13.16 5,054,911 65,808,119 13.019 11.60 11.57 11.60 11.42 11.69 5,690,659 11.564 1.40%
2022-11-17 0 12.88 12.88 12.90 12.36 12.98 5,122,118 65,476,190 12.783 11.44 11.44 11.46 10.98 11.53 5,766,318 11.355 2.22%
2022-11-16 0 12.60 12.60 12.62 12.56 12.92 3,269,835 41,617,016 12.728 11.19 11.19 11.21 11.16 11.48 3,681,077 11.306 -1.25%
2022-11-15 0 12.76 12.76 12.80 12.54 12.94 3,886,555 49,528,933 12.744 11.33 11.33 11.37 11.14 11.49 4,375,361 11.320 -0.62%
2022-11-14 0 12.84 12.82 12.84 12.28 12.90 6,518,354 82,277,503 12.622 11.41 11.39 11.41 10.91 11.46 7,338,157 11.212 4.73%
2022-11-11 0 12.26 12.24 12.26 12.14 12.54 7,088,296 87,232,880 12.307 10.89 10.87 10.89 10.78 11.14 7,979,779 10.932 2.17%
2022-11-10 0 12.00 12.00 12.02 11.76 12.08 3,752,100 44,973,260 11.986 10.66 10.66 10.68 10.45 10.73 4,223,995 10.647 -0.50%
2022-11-09 0 12.06 12.04 12.06 11.92 12.14 3,770,238 45,328,653 12.023 10.71 10.69 10.71 10.59 10.78 4,244,415 10.680 0.00%
2022-11-08 0 12.06 12.04 12.06 11.80 12.20 3,062,887 36,512,452 11.921 10.71 10.69 10.71 10.48 10.84 3,448,101 10.589 0.00%
2022-11-07 0 12.06 12.00 12.06 11.78 12.08 3,343,375 40,035,392 11.975 10.71 10.66 10.71 10.46 10.73 3,763,866 10.637 0.84%
2022-11-04 0 11.96 11.94 11.96 11.54 12.10 5,628,369 66,728,163 11.856 10.62 10.61 10.62 10.25 10.75 6,336,240 10.531 2.93%
2022-11-03 0 11.62 11.60 11.62 11.38 11.70 5,742,845 66,411,515 11.564 10.32 10.30 10.32 10.11 10.39 6,465,113 10.272 -2.19%
2022-11-02 0 11.88 11.88 11.92 11.00 12.32 13,675,101 164,830,291 12.053 10.55 10.55 10.59 9.771 10.94 15,394,996 10.707 5.32%
2022-11-01 0 11.28 11.26 11.28 10.62 11.32 5,789,800 64,079,680 11.068 10.02 10.00 10.02 9.434 10.06 6,517,974 9.8312 6.02%
2022-10-31 0 10.64 10.62 10.64 10.56 11.14 5,114,561 54,761,629 10.707 9.451 9.434 9.451 9.380 9.895 5,757,811 9.5108 -1.85%
2022-10-28 0 10.84 10.80 10.84 10.64 11.10 4,583,077 49,976,839 10.905 9.629 9.593 9.629 9.451 9.860 5,159,483 9.6864 -1.09%
2022-10-27 0 10.96 10.96 11.00 10.84 11.16 2,488,400 27,365,693 10.997 9.736 9.736 9.771 9.629 9.913 2,801,362 9.7687 1.29%
2022-10-26 0 10.82 10.82 10.84 10.38 10.90 3,606,909 38,835,342 10.767 9.611 9.611 9.629 9.220 9.682 4,060,544 9.5641 4.24%
2022-10-25 0 10.38 10.38 10.40 10.14 10.58 3,525,544 36,529,107 10.361 9.220 9.220 9.238 9.007 9.398 3,968,946 9.2037 -0.95%
2022-10-24 0 10.48 10.46 10.48 10.42 11.42 5,053,690 53,940,853 10.674 9.309 9.291 9.309 9.256 10.14 5,689,284 9.4811 -6.26%
2022-10-21 0 11.18 11.16 11.18 11.04 11.20 1,425,401 15,840,451 11.113 9.931 9.913 9.931 9.807 9.949 1,604,671 9.8715 0.90%
2022-10-20 0 11.08 11.06 11.08 10.84 11.18 4,112,240 45,466,733 11.056 9.842 9.824 9.842 9.629 9.931 4,629,430 9.8212 0.00%
2022-10-19 0 11.08 11.06 11.08 11.02 11.42 1,590,655 17,711,705 11.135 9.842 9.824 9.842 9.789 10.14 1,790,709 9.8909 -1.77%
2022-10-18 0 11.28 11.26 11.28 10.98 11.28 2,029,700 22,647,709 11.158 10.02 10.00 10.02 9.753 10.02 2,284,972 9.9116 1.81%
2022-10-17 0 11.08 11.08 11.12 10.88 11.18 2,713,300 30,030,274 11.068 9.842 9.842 9.878 9.665 9.931 3,054,547 9.8313 1.84%
2022-10-14 0 10.88 10.88 10.90 10.62 11.14 4,096,609 44,932,465 10.968 9.665 9.665 9.682 9.434 9.895 4,611,833 9.7429 2.45%
2022-10-13 0 10.62 10.62 10.64 10.48 10.78 2,710,191 28,942,609 10.679 9.434 9.434 9.451 9.309 9.576 3,051,047 9.4861 1.72%
2022-10-12 0 10.44 10.44 10.48 10.20 10.54 4,498,065 46,617,067 10.364 9.274 9.274 9.309 9.060 9.362 5,063,779 9.2060 -0.95%
2022-10-11 0 10.54 10.54 10.56 10.48 10.68 1,653,787 17,481,955 10.571 9.362 9.362 9.380 9.309 9.487 1,861,781 9.3899 -0.75%
2022-10-10 0 10.62 10.60 10.62 10.42 10.86 3,783,969 40,447,989 10.689 9.434 9.416 9.434 9.256 9.647 4,259,872 9.4951 1.72%
2022-10-07 0 10.44 10.44 10.46 10.44 10.76 1,801,400 18,917,722 10.502 9.274 9.274 9.291 9.274 9.558 2,027,959 9.3285 -2.97%
2022-10-06 0 10.76 10.74 10.76 10.76 11.14 1,027,300 11,179,920 10.883 9.558 9.540 9.558 9.558 9.895 1,156,502 9.6670 -3.41%
2022-10-05 0 11.14 11.12 11.14 10.72 11.26 1,278,502 14,099,640 11.028 9.895 9.878 9.895 9.522 10.00 1,439,297 9.7962 3.92%
2022-10-03 0 10.72 10.72 10.74 10.58 10.94 929,616 9,977,809 10.733 9.522 9.522 9.540 9.398 9.718 1,046,532 9.5342 -1.11%
2022-09-30 0 10.84 10.82 10.84 10.66 10.90 2,316,377 24,982,349 10.785 9.629 9.611 9.629 9.469 9.682 2,607,704 9.5802 1.31%
2022-09-29 0 10.70 10.68 10.70 10.62 11.14 2,656,384 28,750,617 10.823 9.505 9.487 9.505 9.434 9.895 2,990,473 9.6141 -1.83%
2022-09-28 0 10.90 10.88 10.90 10.80 11.06 3,614,844 39,486,840 10.924 9.682 9.665 9.682 9.593 9.824 4,069,477 9.7032 -0.91%
2022-09-27 0 11.00 11.00 11.02 10.64 11.08 2,506,279 27,282,420 10.886 9.771 9.771 9.789 9.451 9.842 2,821,490 9.6695 2.80%
2022-09-26 0 10.70 10.68 10.70 10.54 10.74 4,790,618 51,101,465 10.667 9.505 9.487 9.505 9.362 9.540 5,393,126 9.4753 -0.37%
2022-09-23 0 10.74 10.72 10.74 10.70 11.00 2,600,418 28,092,730 10.803 9.540 9.522 9.540 9.505 9.771 2,927,468 9.5963 -1.83%
2022-09-22 0 10.94 10.90 10.94 10.74 10.94 2,414,779 26,249,333 10.870 9.718 9.682 9.718 9.540 9.718 2,718,482 9.6559 0.18%
2022-09-21 0 10.92 10.90 10.92 10.90 11.16 2,819,100 30,927,025 10.971 9.700 9.682 9.700 9.682 9.913 3,173,654 9.7449 -1.62%
2022-09-20 0 11.10 11.10 11.12 10.96 11.18 1,895,000 20,974,627 11.068 9.860 9.860 9.878 9.736 9.931 2,133,331 9.8319 0.91%
2022-09-19 0 11.00 10.98 11.00 10.94 11.40 2,432,181 26,834,196 11.033 9.771 9.753 9.771 9.718 10.13 2,738,072 9.8004 -1.26%
2022-09-16 0 11.14 11.14 11.16 11.10 11.26 3,848,665 42,949,799 11.160 9.895 9.895 9.913 9.860 10.00 4,332,705 9.9129 -1.94%
2022-09-15 0 11.36 11.34 11.36 11.30 11.48 1,321,015 14,997,139 11.353 10.09 10.07 10.09 10.04 10.20 1,487,157 10.084 0.35%
2022-09-14 0 11.32 11.32 11.36 11.18 11.40 2,561,019 29,012,587 11.329 10.06 10.06 10.09 9.931 10.13 2,883,114 10.063 -1.57%
2022-09-13 0 11.50 11.48 11.50 11.46 11.60 1,091,677 12,557,133 11.503 10.22 10.20 10.22 10.18 10.30 1,228,975 10.218 -0.35%
2022-09-09 0 11.54 11.54 11.58 11.26 11.60 2,539,205 29,160,257 11.484 10.25 10.25 10.29 10.00 10.30 2,858,557 10.201 2.49%
2022-09-08 0 11.26 11.22 11.26 11.18 11.30 2,124,204 23,892,160 11.248 10.00 9.967 10.00 9.931 10.04 2,391,362 9.9910 -0.35%
2022-09-07 0 11.30 11.28 11.30 11.20 11.34 1,755,928 19,797,486 11.275 10.04 10.02 10.04 9.949 10.07 1,976,768 10.015 -0.18%
2022-09-06 0 11.32 11.32 11.34 11.16 11.40 2,318,935 26,211,205 11.303 10.06 10.06 10.07 9.913 10.13 2,610,584 10.040 -0.70%
2022-09-05 0 11.40 11.40 11.42 11.26 11.66 2,651,402 30,217,135 11.397 10.13 10.13 10.14 10.00 10.36 2,984,864 10.123 -1.21%
2022-09-02 0 11.54 11.52 11.54 11.34 11.68 3,022,902 34,911,651 11.549 10.25 10.23 10.25 10.07 10.38 3,403,087 10.259 -1.03%
2022-09-01 0 11.66 11.62 11.66 11.34 11.66 5,581,530 64,520,100 11.560 10.36 10.32 10.36 10.07 10.36 6,283,510 10.268 1.92%
2022-08-31 0 11.44 11.40 11.44 11.08 11.44 5,312,090 60,329,403 11.357 10.16 10.13 10.16 9.842 10.16 5,980,183 10.088 1.78%
2022-08-30 0 11.24 11.22 11.24 10.88 11.30 4,367,258 48,542,599 11.115 9.984 9.967 9.984 9.665 10.04 4,916,521 9.8734 3.88%
2022-08-29 0 10.82 10.80 10.82 10.74 10.88 1,434,500 15,510,350 10.812 9.611 9.593 9.611 9.540 9.665 1,614,915 9.6044 -0.37%
2022-08-26 0 10.86 10.84 10.86 10.70 10.92 3,802,300 41,119,943 10.815 9.647 9.629 9.647 9.505 9.700 4,280,509 9.6063 0.56%
2022-08-25 0 10.80 10.78 10.80 10.58 10.80 1,199,700 12,844,039 10.706 9.593 9.576 9.593 9.398 9.593 1,350,584 9.5100 1.31%
2022-08-24 0 10.66 10.64 10.66 10.62 10.88 2,476,500 26,549,226 10.721 9.469 9.451 9.469 9.434 9.665 2,787,965 9.5228 -1.48%
2022-08-23 0 10.82 10.82 10.84 10.80 10.98 1,663,789 18,047,538 10.847 9.611 9.611 9.629 9.593 9.753 1,873,041 9.6354 -1.46%
2022-08-22 0 10.98 10.96 10.98 10.82 11.02 2,282,700 24,988,108 10.947 9.753 9.736 9.753 9.611 9.789 2,569,791 9.7238 0.73%
2022-08-19 0 10.90 10.90 10.92 10.84 10.92 1,359,700 14,804,361 10.888 9.682 9.682 9.700 9.629 9.700 1,530,707 9.6716 -0.18%
2022-08-18 0 10.92 10.90 10.92 10.84 11.04 2,536,648 27,716,878 10.927 9.700 9.682 9.700 9.629 9.807 2,855,678 9.7059 -1.27%
2022-08-17 0 11.06 11.02 11.06 10.98 11.14 1,725,035 19,062,763 11.051 9.824 9.789 9.824 9.753 9.895 1,941,990 9.8161 -0.18%
2022-08-16 0 11.08 11.06 11.08 10.96 11.28 2,037,500 22,520,115 11.053 9.842 9.824 9.842 9.736 10.02 2,293,753 9.8180 0.00%
2022-08-15 0 11.08 11.08 11.14 11.08 11.32 1,632,900 18,214,058 11.154 9.842 9.842 9.895 9.842 10.06 1,838,267 9.9083 -1.42%
2022-08-12 0 11.24 11.24 11.26 11.16 11.34 1,564,538 17,609,709 11.256 9.984 9.984 10.00 9.913 10.07 1,761,307 9.9981 -0.53%
2022-08-11 0 11.30 11.28 11.30 11.12 11.30 1,378,600 15,496,945 11.241 10.04 10.02 10.04 9.878 10.04 1,551,984 9.9852 1.80%
2022-08-10 0 11.10 11.06 11.10 10.98 11.26 1,407,105 15,597,405 11.085 9.860 9.824 9.860 9.753 10.00 1,584,074 9.8464 -0.89%
2022-08-09 0 11.20 11.18 11.20 11.12 11.28 1,052,074 11,777,566 11.195 9.949 9.931 9.949 9.878 10.02 1,184,392 9.9440 0.36%
2022-08-08 0 11.16 11.14 11.16 11.06 11.48 2,834,900 31,802,743 11.218 9.913 9.895 9.913 9.824 10.20 3,191,441 9.9650 -2.28%
2022-08-05 0 11.42 11.42 11.44 11.12 11.44 2,025,648 22,975,034 11.342 10.14 10.14 10.16 9.878 10.16 2,280,410 10.075 2.51%
2022-08-04 0 11.14 11.10 11.14 10.98 11.22 1,479,864 16,439,909 11.109 9.895 9.860 9.895 9.753 9.967 1,665,984 9.8680 2.01%
2022-08-03 0 10.92 10.90 10.92 10.92 11.06 2,732,193 30,010,771 10.984 9.700 9.682 9.700 9.700 9.824 3,075,816 9.7570 -1.27%
2022-08-02 0 11.06 11.00 11.06 10.92 11.28 2,608,635 28,718,412 11.009 9.824 9.771 9.824 9.700 10.02 2,936,719 9.7791 -1.78%
2022-08-01 0 11.26 11.24 11.26 11.20 11.74 4,219,179 48,047,406 11.388 10.00 9.984 10.00 9.949 10.43 4,749,818 10.116 -4.74%
2022-07-29 0 11.82 11.80 11.82 11.80 12.00 6,212,300 73,625,159 11.852 10.50 10.48 10.50 10.48 10.66 6,993,611 10.527 -1.34%
2022-07-28 0 11.98 11.96 11.98 11.66 11.98 1,946,929 23,124,733 11.878 10.64 10.62 10.64 10.36 10.64 2,191,791 10.551 1.87%
2022-07-27 0 11.76 11.68 11.76 11.48 11.76 2,859,100 33,299,559 11.647 10.45 10.38 10.45 10.20 10.45 3,218,684 10.346 0.51%
2022-07-26 0 11.70 11.68 11.70 11.62 11.84 2,425,700 28,379,352 11.699 10.39 10.38 10.39 10.32 10.52 2,730,776 10.392 -0.51%
2022-07-25 0 11.76 11.70 11.76 11.64 11.78 1,557,956 18,250,030 11.714 10.45 10.39 10.45 10.34 10.46 1,753,898 10.405 0.68%
2022-07-22 0 11.68 11.66 11.68 11.62 12.10 2,582,100 30,296,629 11.733 10.38 10.36 10.38 10.32 10.75 2,906,846 10.423 -2.83%
2022-07-21 0 12.02 11.92 12.02 11.44 12.12 3,282,601 39,145,417 11.925 10.68 10.59 10.68 10.16 10.77 3,695,448 10.593 0.67%
2022-07-20 0 11.94 11.92 11.94 11.90 12.20 2,568,336 30,849,408 12.011 10.61 10.59 10.61 10.57 10.84 2,891,351 10.670 0.10%
2022-07-19 0 12.42 12.40 12.42 12.36 12.52 1,883,200 23,410,192 12.431 10.60 10.58 10.60 10.54 10.68 2,207,516 10.605 -0.64%
2022-07-18 0 12.50 12.48 12.50 12.30 12.50 2,056,481 25,576,390 12.437 10.66 10.65 10.66 10.49 10.66 2,410,639 10.610 1.30%
2022-07-15 0 12.34 12.34 12.36 12.30 12.76 2,826,600 35,248,987 12.471 10.53 10.53 10.54 10.49 10.89 3,313,384 10.638 -3.74%
2022-07-14 0 12.82 12.80 12.82 12.68 13.02 3,219,600 41,353,228 12.844 10.94 10.92 10.94 10.82 11.11 3,774,065 10.957 -0.16%
2022-07-13 0 12.84 12.82 12.84 12.76 13.06 3,326,215 42,776,160 12.860 10.95 10.94 10.95 10.89 11.14 3,899,040 10.971 -1.38%
2022-07-12 0 13.02 13.02 13.04 12.90 13.36 4,019,302 52,332,534 13.020 11.11 11.11 11.12 11.00 11.40 4,711,487 11.107 -2.11%
2022-07-11 0 13.30 13.26 13.30 13.08 13.50 6,238,637 82,505,465 13.225 11.35 11.31 11.35 11.16 11.52 7,313,026 11.282 0.45%
2022-07-08 0 13.24 13.24 13.26 12.90 13.26 3,245,436 42,532,142 13.105 11.29 11.29 11.31 11.00 11.31 3,804,350 11.180 2.64%
2022-07-07 0 12.90 12.90 12.96 12.82 13.12 3,766,897 48,619,137 12.907 11.00 11.00 11.06 10.94 11.19 4,415,614 11.011 -1.07%
2022-07-06 0 13.04 12.98 13.04 12.88 13.26 4,328,486 56,320,322 13.012 11.12 11.07 11.12 10.99 11.31 5,073,918 11.100 -0.91%
2022-07-05 0 13.16 13.12 13.16 13.06 13.36 3,668,201 48,301,080 13.168 11.23 11.19 11.23 11.14 11.40 4,299,921 11.233 -0.30%
2022-07-04 0 13.20 13.18 13.20 12.86 13.20 2,532,483 33,211,132 13.114 11.26 11.24 11.26 10.97 11.26 2,968,615 11.187 1.54%
2022-06-30 0 13.00 13.00 13.02 12.96 13.18 3,262,115 42,547,614 13.043 11.09 11.09 11.11 11.06 11.24 3,823,901 11.127 -0.91%
2022-06-29 0 13.12 13.12 13.14 13.00 13.30 3,247,650 42,652,666 13.133 11.19 11.19 11.21 11.09 11.35 3,806,945 11.204 -1.35%
2022-06-28 0 13.30 13.30 13.32 12.90 13.30 2,973,431 39,091,331 13.147 11.35 11.35 11.36 11.00 11.35 3,485,501 11.215 1.22%
2022-06-27 0 13.14 13.12 13.14 13.08 13.34 3,706,502 48,926,251 13.200 11.21 11.19 11.21 11.16 11.38 4,344,818 11.261 -0.30%
2022-06-24 0 13.18 13.18 13.20 12.80 13.20 6,767,199 88,585,900 13.091 11.24 11.24 11.26 10.92 11.26 7,932,614 11.167 2.01%
2022-06-23 0 12.92 12.92 12.96 12.70 13.00 5,666,035 72,965,619 12.878 11.02 11.02 11.06 10.83 11.09 6,641,813 10.986 0.31%
2022-06-22 0 12.88 12.86 12.88 12.82 13.02 5,152,101 66,536,364 12.914 10.99 10.97 10.99 10.94 11.11 6,039,372 11.017 -0.46%
2022-06-21 0 12.94 12.92 12.94 12.48 12.94 4,045,200 51,912,921 12.833 11.04 11.02 11.04 10.65 11.04 4,741,845 10.948 1.89%
2022-06-20 0 12.70 12.68 12.70 12.54 12.76 1,856,801 23,465,833 12.638 10.83 10.82 10.83 10.70 10.89 2,176,571 10.781 0.47%
2022-06-17 0 12.64 12.62 12.64 12.28 12.64 4,872,767 61,168,713 12.553 10.78 10.77 10.78 10.48 10.78 5,711,932 10.709 2.10%
2022-06-16 0 12.38 12.36 12.38 12.28 12.66 3,947,875 49,080,733 12.432 10.56 10.54 10.56 10.48 10.80 4,627,760 10.606 -0.64%
2022-06-15 0 12.46 12.46 12.48 12.38 12.66 4,225,802 52,939,227 12.528 10.63 10.63 10.65 10.56 10.80 4,953,550 10.687 0.65%
2022-06-14 0 12.38 12.36 12.38 12.18 12.52 2,716,865 33,629,093 12.378 10.56 10.54 10.56 10.39 10.68 3,184,751 10.559 -0.96%
2022-06-13 0 12.50 12.48 12.50 12.44 12.78 2,091,722 26,205,323 12.528 10.66 10.65 10.66 10.61 10.90 2,451,949 10.688 -2.19%
2022-06-10 0 12.78 12.76 12.78 12.38 12.84 1,535,764 19,491,230 12.692 10.90 10.89 10.90 10.56 10.95 1,800,246 10.827 0.79%
2022-06-09 0 12.68 12.68 12.70 12.60 12.88 3,016,524 38,337,932 12.709 10.82 10.82 10.83 10.75 10.99 3,536,016 10.842 -1.09%
2022-06-08 0 12.82 12.82 12.84 12.66 12.90 3,095,377 39,557,622 12.780 10.94 10.94 10.95 10.80 11.00 3,628,448 10.902 0.16%
2022-06-07 0 12.80 12.78 12.80 12.38 12.90 2,559,217 32,642,315 12.755 10.92 10.90 10.92 10.56 11.00 2,999,953 10.881 2.24%
2022-06-06 0 12.52 12.50 12.52 12.34 12.58 3,659,100 45,550,032 12.448 10.68 10.66 10.68 10.53 10.73 4,289,253 10.620 0.00%
2022-06-02 0 12.52 12.50 12.52 12.32 12.56 2,935,227 36,478,731 12.428 10.68 10.66 10.68 10.51 10.71 3,440,718 10.602 0.16%
2022-06-01 0 12.50 12.50 12.52 12.44 12.80 3,428,657 43,018,137 12.547 10.66 10.66 10.68 10.61 10.92 4,019,124 10.703 -2.19%
2022-05-31 0 12.78 12.78 12.80 12.40 12.78 18,858,178 240,456,147 12.751 10.90 10.90 10.92 10.58 10.90 22,105,845 10.877 1.75%
2022-05-30 0 12.56 12.54 12.56 12.38 12.62 3,941,887 49,381,616 12.527 10.71 10.70 10.71 10.56 10.77 4,620,740 10.687 1.45%
2022-05-27 0 12.38 12.34 12.38 12.26 12.50 3,737,129 46,066,881 12.327 10.56 10.53 10.56 10.46 10.66 4,380,720 10.516 0.65%
2022-05-26 0 12.30 12.28 12.30 12.10 12.32 3,487,081 42,550,716 12.202 10.49 10.48 10.49 10.32 10.51 4,087,610 10.410 -0.16%
2022-05-25 0 12.32 12.30 12.32 12.18 12.38 3,420,905 42,041,255 12.290 10.51 10.49 10.51 10.39 10.56 4,010,037 10.484 1.65%
2022-05-24 0 12.12 12.12 12.14 12.08 12.66 5,222,700 64,397,510 12.330 10.34 10.34 10.36 10.31 10.80 6,122,129 10.519 -4.27%
2022-05-23 0 12.66 12.64 12.66 12.58 12.88 4,212,339 53,315,424 12.657 10.80 10.78 10.80 10.73 10.99 4,937,768 10.797 -1.71%
2022-05-20 0 12.88 12.88 12.90 12.88 13.60 6,217,810 81,653,733 13.132 10.99 10.99 11.00 10.99 11.60 7,288,612 11.203 1.26%
2022-05-19 0 12.72 12.70 12.72 12.36 12.72 3,452,150 43,500,047 12.601 10.85 10.83 10.85 10.54 10.85 4,046,663 10.750 -0.93%
2022-05-18 0 12.84 12.82 12.84 12.64 12.94 3,284,165 42,113,963 12.823 10.95 10.94 10.95 10.78 11.04 3,849,749 10.939 0.94%
2022-05-17 0 12.72 12.72 12.74 12.60 12.90 4,000,333 50,856,253 12.713 10.85 10.85 10.87 10.75 11.00 4,689,252 10.845 -1.24%
2022-05-16 0 12.88 12.86 12.88 12.68 13.34 4,233,552 54,559,437 12.887 10.99 10.97 10.99 10.82 11.38 4,962,635 10.994 -1.53%
2022-05-13 0 13.08 13.08 13.10 12.48 13.40 7,363,338 96,229,043 13.069 11.16 11.16 11.18 10.65 11.43 8,631,418 11.149 2.35%
2022-05-12 0 12.78 12.76 12.78 12.54 13.22 5,894,396 75,606,044 12.827 10.90 10.89 10.90 10.70 11.28 6,909,501 10.942 -3.03%
2022-05-11 0 13.18 13.16 13.18 12.16 13.64 13,198,917 174,452,886 13.217 11.24 11.23 11.24 10.37 11.64 15,471,973 11.275 7.33%
2022-05-10 0 12.28 12.28 12.30 11.66 12.32 5,727,127 69,311,999 12.102 10.48 10.48 10.49 9.947 10.51 6,713,426 10.324 4.24%
2022-05-06 0 11.78 11.78 11.80 11.76 12.10 3,287,590 38,942,481 11.845 10.05 10.05 10.07 10.03 10.32 3,853,763 10.105 -3.44%
2022-05-05 0 12.20 12.18 12.20 12.12 12.42 4,554,035 55,722,137 12.236 10.41 10.39 10.41 10.34 10.60 5,338,310 10.438 -0.49%
2022-05-04 0 12.26 12.24 12.26 12.20 12.42 1,609,978 19,745,826 12.265 10.46 10.44 10.46 10.41 10.60 1,887,241 10.463 -0.16%
2022-05-03 0 12.28 12.28 12.30 11.98 12.68 2,813,731 34,734,794 12.345 10.48 10.48 10.49 10.22 10.82 3,298,299 10.531 -3.76%
2022-04-29 0 12.76 12.74 12.76 12.24 12.92 5,745,667 72,517,356 12.621 10.89 10.87 10.89 10.44 11.02 6,735,159 10.767 2.41%
2022-04-28 0 12.46 12.44 12.46 12.04 12.62 3,274,061 40,570,007 12.391 10.63 10.61 10.63 10.27 10.77 3,837,905 10.571 2.81%
2022-04-27 0 12.12 12.12 12.14 11.70 12.16 4,432,427 53,005,996 11.959 10.34 10.34 10.36 9.981 10.37 5,195,759 10.202 0.66%
2022-04-26 0 12.04 12.04 12.06 12.00 12.42 3,673,372 44,727,158 12.176 10.27 10.27 10.29 10.24 10.60 4,305,983 10.387 -2.27%
2022-04-25 0 12.32 12.30 12.32 12.00 12.68 6,217,601 76,166,404 12.250 10.51 10.49 10.51 10.24 10.82 7,288,367 10.450 -3.60%
2022-04-22 0 12.78 12.76 12.78 12.62 12.88 2,597,705 33,100,384 12.742 10.90 10.89 10.90 10.77 10.99 3,045,070 10.870 -0.93%
2022-04-21 0 12.90 12.90 12.92 12.76 13.18 4,467,650 57,607,365 12.894 11.00 11.00 11.02 10.89 11.24 5,237,048 11.000 -1.38%
2022-04-20 0 13.08 13.04 13.08 12.94 13.26 4,325,868 56,546,458 13.072 11.16 11.12 11.16 11.04 11.31 5,070,849 11.151 1.40%
2022-04-19 0 12.90 12.90 12.92 12.90 13.32 2,125,509 27,562,708 12.968 11.00 11.00 11.02 11.00 11.36 2,491,554 11.062 -2.57%
2022-04-14 0 13.24 13.20 13.24 12.98 13.38 2,967,200 39,031,614 13.154 11.29 11.26 11.29 11.07 11.41 3,478,197 11.222 2.48%
2022-04-13 0 12.92 12.90 12.92 12.76 13.16 6,044,750 77,931,053 12.892 11.02 11.00 11.02 10.89 11.23 7,085,749 10.998 -2.27%
2022-04-12 0 13.22 13.20 13.22 12.96 13.46 4,327,140 57,155,598 13.209 11.28 11.26 11.28 11.06 11.48 5,072,340 11.268 -0.30%
2022-04-11 0 13.26 13.24 13.26 13.12 13.96 5,666,947 76,271,121 13.459 11.31 11.29 11.31 11.19 11.91 6,642,882 11.482 -2.64%
2022-04-08 0 13.62 13.58 13.62 13.46 13.98 4,967,238 67,814,984 13.653 11.62 11.58 11.62 11.48 11.93 5,822,673 11.647 -1.02%
2022-04-07 0 13.76 13.74 13.76 13.68 14.62 13,208,563 184,647,721 13.979 11.74 11.72 11.74 11.67 12.47 15,483,280 11.926 -6.27%
2022-04-06 0 14.68 14.66 14.68 14.60 15.34 7,886,124 117,263,807 14.870 12.52 12.51 12.52 12.46 13.09 9,244,236 12.685 -4.68%
2022-04-04 0 15.40 15.36 15.40 15.10 15.48 1,941,676 29,804,776 15.350 13.14 13.10 13.14 12.88 13.21 2,276,062 13.095 3.36%
2022-04-01 0 14.90 14.90 14.92 14.72 15.20 2,540,359 37,787,412 14.875 12.71 12.71 12.73 12.56 12.97 2,977,848 12.690 -1.32%
2022-03-31 0 15.10 15.08 15.10 15.00 16.08 5,688,886 87,660,591 15.409 12.88 12.86 12.88 12.80 13.72 6,668,599 13.145 -1.31%
2022-03-30 0 15.30 15.30 15.32 15.08 15.66 11,504,465 176,033,739 15.301 13.05 13.05 13.07 12.86 13.36 13,485,710 13.053 -2.42%
2022-03-29 0 15.68 15.66 15.68 14.80 15.78 8,651,662 133,487,431 15.429 13.38 13.36 13.38 12.63 13.46 10,141,611 13.162 3.16%
2022-03-28 0 15.20 15.20 15.22 14.56 15.48 7,658,803 115,558,688 15.088 12.97 12.97 12.98 12.42 13.21 8,977,766 12.872 -0.65%
2022-03-25 0 15.30 15.30 15.32 15.00 16.36 22,732,027 350,370,515 15.413 13.05 13.05 13.07 12.80 13.96 26,646,831 13.149 -4.97%
2022-03-24 0 16.10 16.08 16.10 15.28 16.64 26,359,194 425,089,581 16.127 13.73 13.72 13.73 13.04 14.20 30,898,652 13.758 4.68%
2022-03-23 0 15.38 15.34 15.38 14.86 15.90 10,821,190 164,958,462 15.244 13.12 13.09 13.12 12.68 13.56 12,684,765 13.004 -0.90%
2022-03-22 0 15.52 15.50 15.52 15.08 16.16 14,733,330 229,515,410 15.578 13.24 13.22 13.24 12.86 13.79 17,270,635 13.289 -6.39%
2022-03-21 0 16.58 16.56 16.58 16.00 17.80 30,390,380 513,806,131 16.907 14.14 14.13 14.14 13.65 15.18 35,624,070 14.423 2.35%
2022-03-18 0 16.20 16.18 16.20 14.50 16.66 32,582,139 513,194,724 15.751 13.82 13.80 13.82 12.37 14.21 38,193,283 13.437 1.25%
2022-03-17 0 16.00 16.00 16.02 13.08 16.40 26,528,035 401,802,769 15.146 13.65 13.65 13.67 11.16 13.99 31,096,570 12.921 25.00%
2022-03-16 0 12.80 12.78 12.80 12.04 12.88 5,682,052 71,874,097 12.649 10.92 10.90 10.92 10.27 10.99 6,660,589 10.791 5.96%
2022-03-15 0 12.08 12.08 12.10 11.90 13.40 8,936,546 110,655,133 12.382 10.31 10.31 10.32 10.15 11.43 10,475,556 10.563 -8.35%
2022-03-14 0 13.18 13.16 13.18 13.08 13.72 2,190,350 29,200,410 13.331 11.24 11.23 11.24 11.16 11.70 2,567,562 11.373 -2.95%
2022-03-11 0 13.58 13.56 13.58 13.36 13.96 3,660,215 50,042,007 13.672 11.58 11.57 11.58 11.40 11.91 4,290,560 11.663 -2.44%
2022-03-10 0 13.92 13.90 13.92 13.52 14.00 4,138,132 57,349,601 13.859 11.87 11.86 11.87 11.53 11.94 4,850,782 11.823 4.19%
2022-03-09 0 13.36 13.34 13.36 13.14 13.76 2,598,825 34,686,251 13.347 11.40 11.38 11.40 11.21 11.74 3,046,383 11.386 -1.91%
2022-03-08 0 13.62 13.60 13.62 13.32 13.90 4,105,660 56,013,175 13.643 11.62 11.60 11.62 11.36 11.86 4,812,718 11.639 0.15%
2022-03-07 0 13.60 13.60 13.62 13.46 13.80 2,841,035 38,725,425 13.631 11.60 11.60 11.62 11.48 11.77 3,330,305 11.628 -1.59%
2022-03-04 0 13.82 13.80 13.82 13.60 13.90 3,430,759 47,220,833 13.764 11.79 11.77 11.79 11.60 11.86 4,021,588 11.742 -0.43%
2022-03-03 0 13.88 13.86 13.88 13.80 14.08 1,422,600 19,804,805 13.922 11.84 11.82 11.84 11.77 12.01 1,667,594 11.876 -0.29%
2022-03-02 0 13.92 13.90 13.92 13.74 14.12 1,685,900 23,464,478 13.918 11.87 11.86 11.87 11.72 12.05 1,976,238 11.873 -1.14%
2022-03-01 0 14.08 14.06 14.08 13.88 14.16 1,803,792 25,333,033 14.044 12.01 11.99 12.01 11.84 12.08 2,114,433 11.981 0.00%
2022-02-28 0 14.08 14.06 14.08 13.80 14.30 5,737,004 80,541,945 14.039 12.01 11.99 12.01 11.77 12.20 6,725,004 11.976 -2.09%
2022-02-25 0 14.38 14.36 14.38 14.30 14.58 1,484,641 21,381,809 14.402 12.27 12.25 12.27 12.20 12.44 1,740,319 12.286 -0.28%
2022-02-24 0 14.42 14.40 14.42 14.32 14.86 2,247,881 32,535,493 14.474 12.30 12.28 12.30 12.22 12.68 2,635,001 12.347 -2.96%
2022-02-23 0 14.86 14.86 14.90 14.70 14.94 1,129,115 16,724,583 14.812 12.68 12.68 12.71 12.54 12.75 1,323,566 12.636 -0.27%
2022-02-22 0 14.90 14.86 14.90 14.44 15.00 1,879,700 27,697,350 14.735 12.71 12.68 12.71 12.32 12.80 2,203,413 12.570 -0.53%
2022-02-21 0 14.98 14.98 15.00 14.90 15.16 1,153,900 17,284,836 14.980 12.78 12.78 12.80 12.71 12.93 1,352,619 12.779 0.27%
2022-02-18 0 14.94 14.94 14.96 14.88 15.12 1,685,600 25,256,327 14.984 12.75 12.75 12.76 12.69 12.90 1,975,886 12.782 -0.27%
2022-02-17 0 14.98 14.96 14.98 14.86 15.30 1,349,500 20,253,471 15.008 12.78 12.76 12.78 12.68 13.05 1,581,905 12.803 -1.06%
2022-02-16 0 15.14 15.14 15.16 15.08 15.38 1,130,554 17,151,744 15.171 12.92 12.92 12.93 12.86 13.12 1,325,253 12.942 -0.66%
2022-02-15 0 15.24 15.24 15.26 15.16 15.44 1,541,600 23,552,592 15.278 13.00 13.00 13.02 12.93 13.17 1,807,087 13.033 -0.52%
2022-02-14 0 15.32 15.26 15.32 15.14 15.36 1,965,615 30,037,747 15.282 13.07 13.02 13.07 12.92 13.10 2,304,124 13.037 1.06%
2022-02-11 0 15.16 15.14 15.16 15.10 15.44 1,492,500 22,677,875 15.195 12.93 12.92 12.93 12.88 13.17 1,749,531 12.962 -2.07%
2022-02-10 0 15.48 15.44 15.48 15.20 15.64 1,812,974 27,880,405 15.378 13.21 13.17 13.21 12.97 13.34 2,125,196 13.119 1.04%
2022-02-09 0 15.32 15.30 15.32 15.08 15.50 2,276,600 34,755,126 15.266 13.07 13.05 13.07 12.86 13.22 2,668,665 13.023 -0.26%
2022-02-08 0 15.36 15.36 15.38 15.10 15.40 1,628,100 24,969,167 15.336 13.10 13.10 13.12 12.88 13.14 1,908,484 13.083 1.32%
2022-02-07 0 15.16 15.16 15.18 15.08 15.52 2,329,810 35,663,219 15.307 12.93 12.93 12.95 12.86 13.24 2,731,039 13.058 -1.17%
2022-02-04 0 15.34 15.34 15.36 14.88 15.42 1,169,192 17,893,243 15.304 13.09 13.09 13.10 12.69 13.15 1,370,545 13.056 1.05%
2022-01-31 0 15.18 15.16 15.18 14.82 15.34 442,200 6,695,548 15.141 12.95 12.93 12.95 12.64 13.09 518,354 12.917 2.43%
2022-01-28 0 14.82 14.80 14.82 14.52 15.00 2,123,100 31,259,122 14.723 12.64 12.63 12.64 12.39 12.80 2,488,730 12.560 -0.54%
2022-01-27 0 14.90 14.90 14.92 14.56 14.94 1,988,200 29,368,211 14.771 12.71 12.71 12.73 12.42 12.75 2,330,599 12.601 -0.67%
2022-01-26 0 15.00 14.98 15.00 14.92 15.84 4,473,000 67,814,056 15.161 12.80 12.78 12.80 12.73 13.51 5,243,319 12.933 -3.85%
2022-01-25 0 15.60 15.60 15.62 15.42 15.88 2,791,462 43,533,010 15.595 13.31 13.31 13.33 13.15 13.55 3,272,195 13.304 -2.13%
2022-01-24 0 15.94 15.90 15.94 15.68 16.02 3,085,023 49,171,139 15.939 13.60 13.56 13.60 13.38 13.67 3,616,311 13.597 0.25%
2022-01-21 0 15.90 15.90 15.92 15.58 15.94 2,883,800 45,522,392 15.786 13.56 13.56 13.58 13.29 13.60 3,380,435 13.466 0.63%
2022-01-20 0 15.80 15.80 15.82 15.54 15.88 5,957,700 93,618,478 15.714 13.48 13.48 13.50 13.26 13.55 6,983,707 13.405 1.15%
2022-01-19 0 15.62 15.58 15.62 15.50 15.86 3,488,389 54,495,316 15.622 13.33 13.29 13.33 13.22 13.53 4,089,143 13.327 0.26%
2022-01-18 0 15.58 15.56 15.58 15.42 15.90 1,731,585 27,060,410 15.628 13.29 13.27 13.29 13.15 13.56 2,029,790 13.332 -0.76%
2022-01-17 0 15.70 15.66 15.70 15.54 15.84 3,261,928 51,180,016 15.690 13.39 13.36 13.39 13.26 13.51 3,823,682 13.385 1.29%
2022-01-14 0 15.50 15.50 15.52 14.94 15.54 2,480,500 38,023,619 15.329 13.22 13.22 13.24 12.75 13.26 2,907,680 13.077 1.44%
2022-01-13 0 15.28 15.22 15.28 14.96 15.38 2,197,137 33,276,513 15.145 13.04 12.98 13.04 12.76 13.12 2,575,518 12.920 -0.39%
2022-01-12 0 15.34 15.34 15.36 15.04 15.44 2,104,510 32,127,340 15.266 13.09 13.09 13.10 12.83 13.17 2,466,939 13.023 -0.65%
2022-01-11 0 15.44 15.42 15.44 15.18 15.54 2,028,666 31,272,513 15.415 13.17 13.15 13.17 12.95 13.26 2,378,033 13.151 0.78%
2022-01-10 0 15.32 15.30 15.32 15.02 15.48 1,438,975 22,010,676 15.296 13.07 13.05 13.07 12.81 13.21 1,686,789 13.049 1.46%
2022-01-07 0 15.10 15.08 15.10 15.02 15.26 1,450,749 21,963,060 15.139 12.88 12.86 12.88 12.81 13.02 1,700,590 12.915 -0.92%
2022-01-06 0 15.24 15.22 15.24 14.86 15.30 2,097,366 31,592,553 15.063 13.00 12.98 13.00 12.68 13.05 2,458,565 12.850 0.53%
2022-01-05 0 15.16 15.14 15.16 15.08 15.58 1,772,530 27,063,418 15.268 12.93 12.92 12.93 12.86 13.29 2,077,787 13.025 -3.07%
2022-01-04 0 15.64 15.62 15.64 15.12 15.90 6,530,800 102,086,217 15.632 13.34 13.33 13.34 12.90 13.56 7,655,504 13.335 2.09%
2022-01-03 0 15.32 15.30 15.32 14.66 15.50 1,889,900 28,803,168 15.241 13.07 13.05 13.07 12.51 13.22 2,215,370 13.002 3.65%
2021-12-31 0 14.78 14.78 14.80 14.22 15.00 2,187,100 32,103,253 14.679 12.61 12.61 12.63 12.13 12.80 2,563,752 12.522 4.38%
2021-12-30 0 14.16 14.16 14.18 14.12 14.38 1,143,970 16,226,057 14.184 12.08 12.08 12.10 12.05 12.27 1,340,979 12.100 -1.39%
2021-12-29 0 14.36 14.34 14.36 14.12 14.46 864,230 12,406,208 14.355 12.25 12.23 12.25 12.05 12.34 1,013,064 12.246 -0.28%
2021-12-28 0 14.40 14.38 14.40 13.92 14.52 4,295,600 61,081,900 14.220 12.28 12.27 12.28 11.87 12.39 5,035,368 12.131 4.80%
2021-12-24 0 13.74 13.72 13.74 13.50 13.88 1,099,972 15,057,714 13.689 11.72 11.70 11.72 11.52 11.84 1,289,404 11.678 1.78%
2021-12-23 0 13.50 13.50 13.52 13.42 13.70 2,095,415 28,303,028 13.507 11.52 11.52 11.53 11.45 11.69 2,456,278 11.523 0.30%
2021-12-22 0 13.46 13.46 13.48 13.36 13.64 1,773,045 23,827,346 13.439 11.48 11.48 11.50 11.40 11.64 2,078,391 11.464 0.30%
2021-12-21 0 13.42 13.42 13.44 13.26 13.50 2,075,015 27,792,808 13.394 11.45 11.45 11.47 11.31 11.52 2,432,364 11.426 0.75%
2021-12-20 0 13.32 13.32 13.34 13.28 13.64 2,789,487 37,387,822 13.403 11.36 11.36 11.38 11.33 11.64 3,269,879 11.434 -0.45%
2021-12-17 0 13.38 13.38 13.44 13.38 13.70 9,072,050 122,284,353 13.479 11.41 11.41 11.47 11.41 11.69 10,634,396 11.499 -1.76%
2021-12-16 0 13.62 13.62 13.66 13.62 14.26 5,242,677 72,615,623 13.851 11.62 11.62 11.65 11.62 12.17 6,145,546 11.816 -4.49%
2021-12-15 0 14.26 14.24 14.26 13.94 14.50 5,107,285 73,103,849 14.314 12.17 12.15 12.17 11.89 12.37 5,986,838 12.211 2.74%
2021-12-14 0 13.88 13.86 13.88 13.88 14.26 2,277,135 31,833,015 13.979 11.84 11.82 11.84 11.84 12.17 2,669,293 11.926 -1.70%
2021-12-13 0 14.12 14.12 14.14 13.98 14.36 1,731,879 24,677,179 14.249 12.05 12.05 12.06 11.93 12.25 2,030,135 12.155 0.28%
2021-12-10 0 14.08 14.08 14.10 14.06 14.36 3,314,355 46,866,459 14.140 12.01 12.01 12.03 11.99 12.25 3,885,138 12.063 -1.26%
2021-12-09 0 14.26 14.24 14.26 14.12 14.36 3,619,996 51,639,517 14.265 12.17 12.15 12.17 12.05 12.25 4,243,415 12.169 -0.14%
2021-12-08 0 14.28 14.26 14.28 14.22 14.40 2,281,800 32,618,476 14.295 12.18 12.17 12.18 12.13 12.28 2,674,761 12.195 -0.42%
2021-12-07 0 14.34 14.32 14.34 14.06 14.38 3,101,012 44,377,198 14.311 12.23 12.22 12.23 11.99 12.27 3,635,054 12.208 0.84%
2021-12-06 0 14.22 14.22 14.24 14.20 14.40 3,490,809 49,808,633 14.269 12.13 12.13 12.15 12.11 12.28 4,091,980 12.172 -1.93%
2021-12-03 0 14.50 14.48 14.50 14.24 14.62 2,954,911 42,869,799 14.508 12.37 12.35 12.37 12.15 12.47 3,463,792 12.377 0.83%
2021-12-02 0 14.38 14.36 14.38 14.20 14.52 1,969,522 28,308,185 14.373 12.27 12.25 12.27 12.11 12.39 2,308,704 12.262 -0.42%
2021-12-01 0 14.44 14.40 14.44 13.92 14.64 3,944,373 57,002,790 14.452 12.32 12.28 12.32 11.87 12.49 4,623,655 12.329 1.55%
2021-11-30 0 14.22 14.20 14.22 14.18 14.36 8,337,675 118,607,787 14.226 12.13 12.11 12.13 12.10 12.25 9,773,551 12.136 -1.39%
2021-11-29 0 14.42 14.40 14.42 14.22 14.50 2,468,787 35,514,756 14.386 12.30 12.28 12.30 12.13 12.37 2,893,950 12.272 0.70%
2021-11-26 0 14.32 14.28 14.32 14.18 14.56 2,289,218 32,729,072 14.297 12.22 12.18 12.22 12.10 12.42 2,683,456 12.197 -0.28%
2021-11-25 0 14.36 14.34 14.36 14.04 14.38 1,484,263 21,236,175 14.308 12.25 12.23 12.25 11.98 12.27 1,739,876 12.206 1.70%
2021-11-24 0 14.12 14.10 14.12 13.92 14.24 1,540,683 21,746,249 14.115 12.05 12.03 12.05 11.87 12.15 1,806,012 12.041 0.28%
2021-11-23 0 14.08 14.06 14.08 13.88 14.18 1,850,149 26,038,378 14.074 12.01 11.99 12.01 11.84 12.10 2,168,773 12.006 0.14%
2021-11-22 0 14.06 14.06 14.08 13.94 14.12 2,232,700 31,366,905 14.049 11.99 11.99 12.01 11.89 12.05 2,617,205 11.985 0.00%
2021-11-19 0 14.06 14.00 14.06 13.44 14.10 2,444,037 33,994,484 13.909 11.99 11.94 11.99 11.47 12.03 2,864,938 11.866 3.38%
2021-11-18 0 13.60 13.58 13.60 13.44 13.64 1,215,782 16,476,920 13.553 11.60 11.58 11.60 11.47 11.64 1,425,158 11.561 -0.87%
2021-11-17 0 13.72 13.70 13.72 13.40 13.78 1,739,305 23,701,557 13.627 11.70 11.69 11.70 11.43 11.76 2,038,840 11.625 0.29%
2021-11-16 0 13.68 13.62 13.68 13.50 13.68 1,110,505 15,112,769 13.609 11.67 11.62 11.67 11.52 11.67 1,301,751 11.610 0.59%
2021-11-15 0 13.60 13.60 13.62 13.50 13.80 890,665 12,106,689 13.593 11.60 11.60 11.62 11.52 11.77 1,044,051 11.596 -0.44%
2021-11-12 0 13.66 13.62 13.66 13.40 13.72 1,137,599 15,470,447 13.599 11.65 11.62 11.65 11.43 11.70 1,333,511 11.601 1.19%
2021-11-11 0 13.50 13.48 13.50 13.30 13.60 2,450,478 32,946,895 13.445 11.52 11.50 11.52 11.35 11.60 2,872,488 11.470 -0.74%
2021-11-10 0 13.60 13.56 13.60 13.28 13.66 2,271,108 30,496,823 13.428 11.60 11.57 11.60 11.33 11.65 2,662,228 11.455 -0.15%
2021-11-09 0 13.62 13.58 13.62 13.38 13.62 1,510,901 20,432,264 13.523 11.62 11.58 11.62 11.41 11.62 1,771,101 11.536 0.74%
2021-11-08 0 13.52 13.42 13.52 13.30 13.52 1,372,900 18,487,592 13.466 11.53 11.45 11.53 11.35 11.53 1,609,334 11.488 -0.59%
2021-11-05 0 13.60 13.52 13.60 13.44 13.64 1,417,002 19,195,289 13.546 11.60 11.53 11.60 11.47 11.64 1,661,031 11.556 -0.29%
2021-11-04 0 13.64 13.54 13.64 13.36 13.68 1,837,251 24,852,603 13.527 11.64 11.55 11.64 11.40 11.67 2,153,654 11.540 -0.58%
2021-11-03 0 13.72 13.68 13.72 13.32 13.74 2,287,188 31,213,200 13.647 11.70 11.67 11.70 11.36 11.72 2,681,077 11.642 3.00%
2021-11-02 0 13.32 13.32 13.34 13.22 13.96 4,011,903 53,939,265 13.445 11.36 11.36 11.38 11.28 11.91 4,702,814 11.470 -3.90%
2021-11-01 0 13.86 13.82 13.86 13.82 14.30 1,766,216 24,542,142 13.895 11.82 11.79 11.82 11.79 12.20 2,070,385 11.854 -2.81%
2021-10-29 0 14.26 14.26 14.28 14.08 14.36 1,761,950 25,071,861 14.230 12.17 12.17 12.18 12.01 12.25 2,065,385 12.139 1.57%
2021-10-28 0 14.04 14.04 14.06 13.92 14.36 1,832,100 25,742,782 14.051 11.98 11.98 11.99 11.87 12.25 2,147,616 11.987 -1.82%
2021-10-27 0 14.30 14.28 14.30 14.20 14.64 1,760,781 25,280,341 14.358 12.20 12.18 12.20 12.11 12.49 2,064,014 12.248 -0.83%
2021-10-26 0 14.42 14.40 14.42 14.36 14.60 2,186,560 31,517,860 14.414 12.30 12.28 12.30 12.25 12.46 2,563,119 12.297 -0.96%
2021-10-25 0 14.56 14.56 14.58 14.52 14.78 1,982,735 28,996,299 14.624 12.42 12.42 12.44 12.39 12.61 2,324,192 12.476 -1.09%
2021-10-22 0 14.72 14.68 14.72 14.66 15.18 2,870,737 42,359,287 14.756 12.56 12.52 12.56 12.51 12.95 3,365,122 12.588 -1.87%
2021-10-21 0 15.00 14.98 15.00 14.90 15.40 2,097,636 31,544,673 15.038 12.80 12.78 12.80 12.71 13.14 2,458,881 12.829 -1.83%
2021-10-20 0 15.28 15.26 15.28 15.16 15.44 997,019 15,193,596 15.239 13.04 13.02 13.04 12.93 13.17 1,168,721 13.000 -0.52%
2021-10-19 0 15.36 15.34 15.36 15.02 15.68 2,691,221 41,168,967 15.298 13.10 13.09 13.10 12.81 13.38 3,154,691 13.050 -1.41%
2021-10-18 0 15.58 15.56 15.58 15.30 15.68 1,688,068 26,079,208 15.449 13.29 13.27 13.29 13.05 13.38 1,978,779 13.179 1.30%
2021-10-15 0 15.38 15.36 15.38 15.12 15.46 1,528,250 23,438,296 15.337 13.12 13.10 13.12 12.90 13.19 1,791,438 13.084 0.52%
2021-10-12 0 15.30 15.22 15.30 15.14 15.48 1,481,198 22,668,014 15.304 13.05 12.98 13.05 12.92 13.21 1,736,283 13.055 -0.13%
2021-10-11 0 15.32 15.30 15.32 15.20 15.58 843,600 12,932,221 15.330 13.07 13.05 13.07 12.97 13.29 988,881 13.078 0.52%
2021-10-08 0 15.24 15.20 15.24 15.02 15.38 1,936,863 29,419,859 15.189 13.00 12.97 13.00 12.81 13.12 2,270,421 12.958 0.93%
2021-10-07 0 15.10 15.08 15.10 14.74 15.16 940,668 14,142,979 15.035 12.88 12.86 12.88 12.57 12.93 1,102,665 12.826 2.17%
2021-10-06 0 14.78 14.76 14.78 14.62 15.30 1,663,603 24,557,845 14.762 12.61 12.59 12.61 12.47 13.05 1,950,101 12.593 -2.76%
2021-10-05 0 15.20 15.20 15.22 15.04 15.28 1,302,135 19,778,944 15.190 12.97 12.97 12.98 12.83 13.04 1,526,383 12.958 0.26%
2021-10-04 0 15.16 15.14 15.16 14.80 15.22 1,190,731 17,913,340 15.044 12.93 12.92 12.93 12.63 12.98 1,395,793 12.834 0.26%
2021-09-30 0 15.12 15.10 15.12 15.00 15.36 2,230,630 33,716,321 15.115 12.90 12.88 12.90 12.80 13.10 2,614,779 12.895 -1.56%
2021-09-29 0 15.36 15.32 15.36 15.28 15.58 1,194,800 18,360,693 15.367 13.10 13.07 13.10 13.04 13.29 1,400,563 13.110 -0.52%
2021-09-28 0 15.44 15.44 15.46 15.32 15.70 1,497,034 23,114,425 15.440 13.17 13.17 13.19 13.07 13.39 1,754,846 13.172 -1.66%
2021-09-27 0 15.70 15.66 15.70 15.48 15.86 1,411,789 22,105,382 15.658 13.39 13.36 13.39 13.21 13.53 1,654,921 13.357 0.51%
2021-09-24 0 15.62 15.62 15.64 15.48 15.86 1,267,500 19,828,909 15.644 13.33 13.33 13.34 13.21 13.53 1,485,783 13.346 -0.51%
2021-09-23 0 15.70 15.70 15.72 15.38 15.86 2,067,600 32,449,124 15.694 13.39 13.39 13.41 13.12 13.53 2,423,672 13.388 1.95%
2021-09-21 0 15.40 15.38 15.40 15.10 15.58 478,700 7,312,728 15.276 13.14 13.12 13.14 12.88 13.29 561,139 13.032 -0.13%
2021-09-20 0 15.42 15.36 15.42 15.14 15.68 1,227,900 18,841,716 15.345 13.15 13.10 13.15 12.92 13.38 1,439,363 13.090 -1.03%
2021-09-17 0 15.58 15.48 15.58 15.30 15.58 2,405,156 37,298,112 15.508 13.29 13.21 13.29 13.05 13.29 2,819,361 13.229 0.00%
2021-09-16 0 15.58 15.48 15.58 15.36 15.82 1,277,700 19,808,180 15.503 13.29 13.21 13.29 13.10 13.50 1,497,740 13.225 -1.52%
2021-09-15 0 15.82 15.80 15.82 15.58 16.22 1,696,464 26,831,625 15.816 13.50 13.48 13.50 13.29 13.84 1,988,621 13.493 -1.98%
2021-09-14 0 16.14 16.12 16.14 15.96 16.30 2,648,674 42,706,519 16.124 13.77 13.75 13.77 13.62 13.91 3,104,816 13.755 0.50%
2021-09-13 0 16.06 16.04 16.06 16.04 16.32 1,876,860 30,231,610 16.108 13.70 13.68 13.70 13.68 13.92 2,200,084 13.741 -0.86%
2021-09-10 0 16.20 16.16 16.20 16.06 16.48 1,190,847 19,259,343 16.173 13.82 13.79 13.82 13.70 14.06 1,395,929 13.797 -0.74%
2021-09-09 0 16.32 16.32 16.34 16.04 16.42 3,108,569 50,259,903 16.168 13.92 13.92 13.94 13.68 14.01 3,643,912 13.793 1.37%
2021-09-08 0 16.10 16.08 16.10 16.00 16.28 2,304,749 37,155,418 16.121 13.73 13.72 13.73 13.65 13.89 2,701,662 13.753 -1.11%
2021-09-07 0 16.28 16.26 16.28 16.22 16.66 1,832,400 29,973,368 16.357 13.89 13.87 13.89 13.84 14.21 2,147,967 13.954 -1.69%
2021-09-06 0 16.56 16.56 16.60 15.70 16.62 8,132,900 133,353,204 16.397 14.13 14.13 14.16 13.39 14.18 9,533,510 13.988 5.61%
2021-09-03 0 15.68 15.68 15.70 15.30 15.78 2,690,678 42,075,690 15.638 13.38 13.38 13.39 13.05 13.46 3,154,054 13.340 1.82%
2021-09-02 0 15.40 15.38 15.40 15.22 15.68 1,770,516 27,137,195 15.327 13.14 13.12 13.14 12.98 13.38 2,075,426 13.075 -1.03%
2021-09-01 0 15.56 15.54 15.56 15.38 15.68 2,240,978 34,875,760 15.563 13.27 13.26 13.27 13.12 13.38 2,626,909 13.276 0.78%
2021-08-31 0 15.44 15.42 15.44 15.12 15.60 4,401,700 67,658,352 15.371 13.17 13.15 13.17 12.90 13.31 5,159,740 13.113 0.13%
2021-08-30 0 15.42 15.36 15.42 15.18 15.50 1,656,870 25,414,671 15.339 13.15 13.10 13.15 12.95 13.22 1,942,208 13.085 1.58%
2021-08-27 0 15.18 15.16 15.18 15.08 15.28 1,563,800 23,757,122 15.192 12.95 12.93 12.95 12.86 13.04 1,833,110 12.960 0.53%
2021-08-26 0 15.10 15.10 15.12 14.92 15.30 2,169,000 32,706,402 15.079 12.88 12.88 12.90 12.73 13.05 2,542,535 12.864 0.13%
2021-08-25 0 15.08 15.06 15.08 15.00 15.42 1,877,100 28,314,254 15.084 12.86 12.85 12.86 12.80 13.15 2,200,365 12.868 -1.18%
2021-08-24 0 15.26 15.24 15.26 15.14 15.50 1,628,710 24,950,494 15.319 13.02 13.00 13.02 12.92 13.22 1,909,199 13.069 0.53%
2021-08-23 0 15.18 15.16 15.18 14.82 15.26 2,981,435 44,989,472 15.090 12.95 12.93 12.95 12.64 13.02 3,494,884 12.873 1.07%
2021-08-20 0 15.02 15.00 15.02 14.82 15.20 2,532,400 38,011,643 15.010 12.81 12.80 12.81 12.64 12.97 2,968,518 12.805 -1.70%
2021-08-19 0 15.28 15.26 15.28 15.18 15.48 1,477,825 22,674,290 15.343 13.04 13.02 13.04 12.95 13.21 1,732,329 13.089 -0.52%
2021-08-18 0 15.36 15.34 15.36 15.28 15.54 2,828,600 43,513,234 15.383 13.10 13.09 13.10 13.04 13.26 3,315,728 13.123 -0.39%
2021-08-17 0 15.42 15.38 15.42 15.20 15.70 2,333,100 35,980,520 15.422 13.15 13.12 13.15 12.97 13.39 2,734,896 13.156 -1.03%
2021-08-16 0 15.58 15.52 15.58 15.40 15.70 1,365,200 21,242,844 15.560 13.29 13.24 13.29 13.14 13.39 1,600,308 13.274 0.52%
2021-08-13 0 15.50 15.48 15.50 15.40 15.70 1,450,491 22,482,155 15.500 13.22 13.21 13.22 13.14 13.39 1,700,288 13.223 -0.90%
2021-08-12 0 15.64 15.62 15.64 15.52 15.78 1,420,349 22,174,403 15.612 13.34 13.33 13.34 13.24 13.46 1,664,955 13.318 -0.64%
2021-08-11 0 15.74 15.68 15.74 15.58 15.86 1,284,000 20,130,976 15.678 13.43 13.38 13.43 13.29 13.53 1,505,124 13.375 -0.13%
2021-08-10 0 15.76 15.76 15.78 15.56 15.78 1,303,700 20,444,383 15.682 13.44 13.44 13.46 13.27 13.46 1,528,217 13.378 0.25%
2021-08-09 0 15.72 15.72 15.74 15.60 16.04 1,373,871 21,620,465 15.737 13.41 13.41 13.43 13.31 13.68 1,610,473 13.425 -1.75%
2021-08-06 0 16.00 15.98 16.00 15.86 16.36 1,562,210 24,989,595 15.996 13.65 13.63 13.65 13.53 13.96 1,831,247 13.646 -1.60%
2021-08-05 0 16.26 16.24 16.26 16.14 16.68 2,964,914 48,544,840 16.373 13.87 13.85 13.87 13.77 14.23 3,475,518 13.968 -2.28%
2021-08-04 0 16.64 16.62 16.64 16.26 16.68 1,427,700 23,608,258 16.536 14.20 14.18 14.20 13.87 14.23 1,673,572 14.107 0.97%
2021-08-03 0 16.48 16.46 16.48 16.34 16.90 2,486,870 41,407,977 16.651 14.06 14.04 14.06 13.94 14.42 2,915,147 14.204 0.73%
2021-08-02 0 16.36 16.32 16.36 16.10 16.72 1,866,060 30,512,867 16.352 13.96 13.92 13.96 13.73 14.26 2,187,424 13.949 -1.21%
2021-07-30 0 16.56 16.54 16.56 16.20 16.78 4,397,170 72,231,232 16.427 14.13 14.11 14.13 13.82 14.31 5,154,430 14.013 -0.84%
2021-07-29 0 16.70 16.68 16.70 16.30 16.74 7,110,400 117,997,290 16.595 14.25 14.23 14.25 13.91 14.28 8,334,920 14.157 2.96%
2021-07-28 0 16.22 16.20 16.22 15.66 16.30 4,078,061 65,703,279 16.111 13.84 13.82 13.84 13.36 13.91 4,780,366 13.744 1.12%
2021-07-27 0 16.04 15.98 16.04 15.80 16.52 5,666,824 91,674,857 16.178 13.68 13.63 13.68 13.48 14.09 6,642,738 13.801 -0.99%
2021-07-26 0 16.20 16.10 16.20 16.10 16.60 4,359,900 70,966,720 16.277 13.82 13.73 13.82 13.73 14.16 5,110,742 13.886 -2.06%
2021-07-23 0 16.54 16.52 16.54 16.26 16.58 2,268,600 37,453,635 16.510 14.11 14.09 14.11 13.87 14.14 2,659,288 14.084 1.72%
2021-07-22 0 16.26 16.22 16.26 16.20 16.38 1,782,689 29,020,311 16.279 13.87 13.84 13.87 13.82 13.97 2,089,695 13.887 0.00%
2021-07-21 0 16.26 16.24 16.26 16.04 16.32 3,072,473 49,786,201 16.204 13.87 13.85 13.87 13.68 13.92 3,601,600 13.823 2.01%
2021-07-20 0 15.94 15.94 15.96 15.74 16.20 2,405,431 38,401,646 15.965 13.60 13.60 13.62 13.43 13.82 2,819,683 13.619 -0.62%
2021-07-19 0 16.04 16.02 16.04 15.66 16.20 2,509,700 40,073,682 15.968 13.68 13.67 13.68 13.36 13.82 2,941,909 13.622 2.04%
2021-07-16 0 15.72 15.70 15.72 15.72 15.98 2,631,949 41,628,057 15.816 13.41 13.39 13.41 13.41 13.63 3,085,211 13.493 0.26%
2021-07-15 0 15.68 15.68 15.70 15.54 15.84 4,186,564 65,682,419 15.689 13.38 13.38 13.39 13.26 13.51 4,907,555 13.384 0.88%
2021-07-14 0 16.12 16.12 16.16 15.50 16.34 3,964,015 63,705,833 16.071 13.26 13.26 13.29 12.75 13.44 4,818,927 13.220 3.73%
2021-07-13 0 15.54 15.52 15.54 15.44 15.80 1,910,425 29,738,097 15.566 12.78 12.77 12.78 12.70 13.00 2,322,443 12.805 -0.13%
2021-07-12 0 15.56 15.56 15.62 15.50 15.80 1,559,229 24,335,866 15.608 12.80 12.80 12.85 12.75 13.00 1,895,505 12.839 0.26%
2021-07-09 0 15.52 15.50 15.52 15.36 15.76 2,337,642 36,220,770 15.495 12.77 12.75 12.77 12.64 12.96 2,841,797 12.746 -1.27%
2021-07-08 0 15.72 15.72 15.74 15.68 16.44 2,258,300 35,709,824 15.813 12.93 12.93 12.95 12.90 13.52 2,745,344 13.007 -2.60%
2021-07-07 0 16.14 16.12 16.14 15.64 16.26 3,063,500 48,939,923 15.975 13.28 13.26 13.28 12.87 13.38 3,724,200 13.141 2.15%
2021-07-06 0 15.80 15.78 15.80 15.80 16.50 1,496,500 23,863,668 15.946 13.00 12.98 13.00 13.00 13.57 1,819,248 13.117 -4.01%
2021-07-05 0 16.46 16.44 16.46 16.22 16.56 1,046,655 17,162,770 16.398 13.54 13.52 13.54 13.34 13.62 1,272,385 13.489 0.37%
2021-07-02 0 16.40 16.40 16.42 16.36 17.18 3,222,805 53,488,346 16.597 13.49 13.49 13.51 13.46 14.13 3,917,862 13.652 -3.30%
2021-06-30 0 16.96 16.96 16.98 16.84 17.50 2,570,099 43,722,660 17.012 13.95 13.95 13.97 13.85 14.40 3,124,388 13.994 -0.82%
2021-06-29 0 17.10 17.08 17.10 17.04 17.44 3,489,201 60,248,989 17.267 14.07 14.05 14.07 14.02 14.35 4,241,711 14.204 -1.04%
2021-06-28 0 17.28 17.24 17.28 16.58 17.30 1,558,075 26,616,599 17.083 14.21 14.18 14.21 13.64 14.23 1,894,102 14.052 1.41%
2021-06-25 0 17.04 16.98 17.04 16.52 17.12 2,928,319 49,703,267 16.973 14.02 13.97 14.02 13.59 14.08 3,559,865 13.962 1.91%
2021-06-24 0 16.72 16.72 16.74 16.64 16.96 1,783,031 29,940,120 16.792 13.75 13.75 13.77 13.69 13.95 2,167,574 13.813 0.24%
2021-06-23 0 16.68 16.68 16.72 16.66 17.08 1,826,000 30,673,161 16.798 13.72 13.72 13.75 13.70 14.05 2,219,810 13.818 -1.18%
2021-06-22 0 16.88 16.88 16.92 16.64 17.08 3,847,770 65,226,123 16.952 13.89 13.89 13.92 13.69 14.05 4,677,612 13.944 1.56%
2021-06-21 0 16.62 16.60 16.62 16.00 16.70 3,366,439 55,425,018 16.464 13.67 13.66 13.67 13.16 13.74 4,092,473 13.543 1.47%
2021-06-18 0 16.38 16.38 16.40 16.26 16.60 3,765,673 61,636,556 16.368 13.47 13.47 13.49 13.38 13.66 4,577,809 13.464 -0.73%
2021-06-17 0 16.50 16.46 16.50 16.32 16.76 2,757,078 45,458,124 16.488 13.57 13.54 13.57 13.42 13.79 3,351,692 13.563 -0.12%
2021-06-16 0 16.52 16.50 16.52 16.44 17.14 4,285,095 71,364,960 16.654 13.59 13.57 13.59 13.52 14.10 5,209,254 13.700 -3.39%
2021-06-15 0 17.10 17.10 17.12 16.68 17.50 5,759,144 98,583,620 17.118 14.07 14.07 14.08 13.72 14.40 7,001,209 14.081 -1.50%
2021-06-11 0 17.36 17.34 17.36 17.14 17.56 1,042,193 18,063,628 17.332 14.28 14.26 14.28 14.10 14.44 1,266,961 14.257 0.00%
2021-06-10 0 17.36 17.36 17.38 17.30 17.74 2,279,133 39,796,239 17.461 14.28 14.28 14.30 14.23 14.59 2,770,670 14.363 -1.81%
2021-06-09 0 17.68 17.62 17.68 17.48 17.78 1,501,560 26,499,603 17.648 14.54 14.49 14.54 14.38 14.63 1,825,399 14.517 0.11%
2021-06-08 0 17.66 17.62 17.66 17.56 18.00 2,129,189 37,695,033 17.704 14.53 14.49 14.53 14.44 14.81 2,588,388 14.563 -1.23%
2021-06-07 0 17.88 17.82 17.88 17.44 17.92 2,998,759 53,135,700 17.719 14.71 14.66 14.71 14.35 14.74 3,645,496 14.576 1.13%
2021-06-04 0 17.68 17.68 17.70 17.66 18.06 2,226,536 39,722,092 17.840 14.54 14.54 14.56 14.53 14.86 2,706,729 14.675 -1.45%
2021-06-03 0 17.94 17.94 17.96 17.64 18.08 4,348,901 78,229,661 17.988 14.76 14.76 14.77 14.51 14.87 5,286,821 14.797 0.90%
2021-06-02 0 17.78 17.74 17.78 17.40 17.84 3,463,097 61,386,496 17.726 14.63 14.59 14.63 14.31 14.68 4,209,977 14.581 2.54%
2021-06-01 0 17.34 17.32 17.34 17.24 17.76 2,706,068 47,105,232 17.407 14.26 14.25 14.26 14.18 14.61 3,289,681 14.319 -1.14%
2021-05-31 0 17.54 17.52 17.54 17.00 17.60 4,791,700 83,429,794 17.411 14.43 14.41 14.43 13.98 14.48 5,825,118 14.322 3.42%
2021-05-28 0 16.96 16.96 16.98 16.78 17.22 4,008,954 68,224,261 17.018 13.95 13.95 13.97 13.80 14.17 4,873,558 13.999 -0.70%
2021-05-27 0 17.08 17.08 17.10 16.58 17.20 11,680,641 198,886,085 17.027 14.05 14.05 14.07 13.64 14.15 14,199,785 14.006 1.67%
2021-05-26 0 16.80 16.80 16.82 15.90 16.84 12,755,727 210,219,588 16.480 13.82 13.82 13.84 13.08 13.85 15,506,733 13.557 2.44%
2021-05-25 0 16.40 16.36 16.40 16.32 16.70 3,981,112 65,484,664 16.449 13.49 13.46 13.49 13.42 13.74 4,839,712 13.531 0.37%
2021-05-24 0 16.34 16.34 16.38 15.96 16.60 4,800,966 78,122,812 16.272 13.44 13.44 13.47 13.13 13.66 5,836,382 13.385 -0.61%
2021-05-21 0 16.44 16.44 16.48 16.38 16.74 3,423,817 56,476,494 16.495 13.52 13.52 13.56 13.47 13.77 4,162,226 13.569 -0.12%
2021-05-20 0 16.46 16.46 16.48 16.40 17.20 5,262,260 87,951,829 16.714 13.54 13.54 13.56 13.49 14.15 6,397,163 13.749 -0.60%
2021-05-18 0 16.56 16.54 16.56 16.46 17.12 4,163,203 69,290,188 16.644 13.62 13.61 13.62 13.54 14.08 5,061,074 13.691 -2.01%
2021-05-17 0 16.90 16.84 16.90 16.54 17.16 5,687,174 96,148,526 16.906 13.90 13.85 13.90 13.61 14.12 6,913,717 13.907 0.84%
2021-05-14 0 16.76 16.74 16.76 16.40 16.78 5,220,900 86,751,474 16.616 13.79 13.77 13.79 13.49 13.80 6,346,883 13.668 1.21%
2021-05-13 0 16.56 16.56 16.58 16.56 17.26 6,867,300 115,882,791 16.875 13.62 13.62 13.64 13.62 14.20 8,348,359 13.881 -2.47%
2021-05-12 0 16.98 16.96 16.98 16.40 17.28 6,182,100 103,785,186 16.788 13.97 13.95 13.97 13.49 14.21 7,515,383 13.810 -4.18%
2021-05-11 0 17.72 17.72 17.74 17.60 17.88 3,177,900 56,357,195 17.734 14.58 14.58 14.59 14.48 14.71 3,863,272 14.588 -0.89%
2021-05-10 0 17.88 17.88 17.90 17.66 18.28 2,820,435 50,566,195 17.929 14.71 14.71 14.72 14.53 15.04 3,428,713 14.748 2.29%
2021-05-07 0 17.48 17.48 17.50 17.38 17.98 2,168,564 38,257,057 17.642 14.38 14.38 14.40 14.30 14.79 2,636,255 14.512 -1.80%
2021-05-06 0 17.80 17.76 17.80 17.24 18.16 8,271,950 145,826,626 17.629 14.64 14.61 14.64 14.18 14.94 10,055,948 14.502 -2.63%
2021-05-05 0 18.28 18.28 18.30 17.98 18.66 2,595,323 47,630,687 18.353 15.04 15.04 15.05 14.79 15.35 3,155,052 15.097 -1.30%
2021-05-04 0 18.52 18.52 18.54 18.16 18.96 3,074,400 56,681,018 18.436 15.23 15.23 15.25 14.94 15.60 3,737,451 15.166 -2.01%
2021-05-03 0 18.90 18.86 18.90 17.58 19.02 6,901,580 127,991,981 18.545 15.55 15.51 15.55 14.46 15.65 8,390,032 15.255 6.90%
2021-04-30 0 17.68 17.62 17.68 17.08 17.74 3,311,750 58,309,343 17.607 14.54 14.49 14.54 14.05 14.59 4,025,990 14.483 2.31%
2021-04-29 0 17.28 17.28 17.30 17.08 17.76 5,471,620 95,355,560 17.427 14.21 14.21 14.23 14.05 14.61 6,651,675 14.336 0.23%
2021-04-28 0 17.24 17.22 17.24 16.72 17.28 4,050,332 68,818,307 16.991 14.18 14.17 14.18 13.75 14.21 4,923,860 13.976 2.13%
2021-04-27 0 16.88 16.84 16.88 16.66 16.96 2,640,204 44,460,347 16.840 13.89 13.85 13.89 13.70 13.95 3,209,612 13.852 0.84%
2021-04-26 0 16.74 16.72 16.74 16.68 17.26 1,949,387 32,805,993 16.829 13.77 13.75 13.77 13.72 14.20 2,369,808 13.843 -1.53%
2021-04-23 0 17.00 16.96 17.00 16.74 17.12 1,835,834 30,979,664 16.875 13.98 13.95 13.98 13.77 14.08 2,231,765 13.881 0.35%
2021-04-22 0 16.94 16.90 16.94 16.66 17.08 2,120,347 35,855,967 16.910 13.93 13.90 13.93 13.70 14.05 2,577,639 13.910 0.71%
2021-04-21 0 16.82 16.80 16.82 16.60 16.98 1,955,203 32,902,939 16.828 13.84 13.82 13.84 13.66 13.97 2,376,878 13.843 -0.71%
2021-04-20 0 16.94 16.92 16.94 16.52 17.06 5,546,916 93,582,111 16.871 13.93 13.92 13.93 13.59 14.03 6,743,210 13.878 2.17%
2021-04-19 0 16.58 16.54 16.58 16.00 16.72 5,559,143 91,507,894 16.461 13.64 13.61 13.64 13.16 13.75 6,758,074 13.541 3.37%
2021-04-16 0 16.04 16.02 16.04 15.68 16.16 2,893,075 46,308,124 16.007 13.19 13.18 13.19 12.90 13.29 3,517,020 13.167 1.65%
2021-04-15 0 15.78 15.76 15.78 15.52 15.78 2,779,190 43,573,051 15.678 12.98 12.96 12.98 12.77 12.98 3,378,573 12.897 1.15%
2021-04-14 0 15.60 15.60 15.62 15.36 15.70 2,746,005 42,687,641 15.545 12.83 12.83 12.85 12.64 12.91 3,338,231 12.788 0.65%
2021-04-13 0 15.50 15.44 15.50 15.18 15.54 2,945,983 45,411,454 15.415 12.75 12.70 12.75 12.49 12.78 3,581,338 12.680 0.65%
2021-04-12 0 15.40 15.36 15.40 15.20 15.68 2,185,449 33,536,359 15.345 12.67 12.64 12.67 12.50 12.90 2,656,781 12.623 -0.90%
2021-04-09 0 15.54 15.50 15.54 15.24 15.78 2,327,074 35,925,312 15.438 12.78 12.75 12.78 12.54 12.98 2,828,950 12.699 -0.64%
2021-04-08 0 15.64 15.60 15.64 15.08 15.66 3,317,582 51,259,091 15.451 12.87 12.83 12.87 12.40 12.88 4,033,079 12.710 1.82%
2021-04-07 0 15.36 15.34 15.36 15.24 15.80 4,354,568 67,357,942 15.468 12.64 12.62 12.64 12.54 13.00 5,293,710 12.724 -0.13%
2021-04-01 0 15.38 15.34 15.38 15.14 15.50 2,698,997 41,345,649 15.319 12.65 12.62 12.65 12.45 12.75 3,281,085 12.601 0.79%
2021-03-31 0 15.26 15.24 15.26 15.18 15.50 2,755,524 42,195,942 15.313 12.55 12.54 12.55 12.49 12.75 3,349,803 12.597 -1.93%
2021-03-30 0 15.56 15.54 15.56 14.88 15.56 6,782,365 103,919,141 15.322 12.80 12.78 12.80 12.24 12.80 8,245,106 12.604 4.71%
2021-03-29 0 14.86 14.82 14.86 14.76 15.10 3,057,531 45,594,538 14.912 12.22 12.19 12.22 12.14 12.42 3,716,944 12.267 0.68%
2021-03-26 0 14.76 14.74 14.76 14.42 14.86 2,044,278 29,951,246 14.651 12.14 12.13 12.14 11.86 12.22 2,485,164 12.052 1.79%
2021-03-25 0 14.50 14.48 14.50 14.32 14.66 2,048,670 29,671,955 14.484 11.93 11.91 11.93 11.78 12.06 2,490,503 11.914 -0.28%
2021-03-24 0 14.54 14.48 14.54 14.34 14.56 1,487,897 21,507,847 14.455 11.96 11.91 11.96 11.80 11.98 1,808,789 11.891 -0.41%
2021-03-23 0 14.60 14.58 14.60 14.52 15.16 2,262,930 33,284,089 14.708 12.01 11.99 12.01 11.94 12.47 2,750,972 12.099 -2.01%
2021-03-22 0 14.90 14.90 14.92 14.82 15.22 2,623,459 39,300,760 14.981 12.26 12.26 12.27 12.19 12.52 3,189,256 12.323 -0.93%
2021-03-19 0 15.04 14.90 15.04 14.72 15.26 4,023,504 60,462,218 15.027 12.37 12.26 12.37 12.11 12.55 4,891,246 12.361 0.00%
2021-03-18 0 15.04 15.00 15.04 14.92 15.40 2,218,031 33,494,260 15.101 12.37 12.34 12.37 12.27 12.67 2,696,390 12.422 -1.70%
2021-03-17 0 15.30 15.26 15.30 14.58 15.30 5,713,467 85,999,064 15.052 12.59 12.55 12.59 11.99 12.59 6,945,681 12.382 4.51%
2021-03-16 0 14.64 14.62 14.64 14.30 14.78 2,602,736 38,194,009 14.675 12.04 12.03 12.04 11.76 12.16 3,164,064 12.071 1.53%
2021-03-15 0 14.42 14.38 14.42 14.22 14.56 1,670,989 24,056,728 14.397 11.86 11.83 11.86 11.70 11.98 2,031,368 11.843 0.98%
2021-03-12 0 14.28 14.26 14.28 14.22 14.48 1,446,803 20,762,741 14.351 11.75 11.73 11.75 11.70 11.91 1,758,833 11.805 -0.70%
2021-03-11 0 14.38 14.34 14.38 14.22 14.44 2,567,100 36,805,770 14.338 11.83 11.80 11.83 11.70 11.88 3,120,742 11.794 2.13%
2021-03-10 0 14.08 14.08 14.10 14.00 14.38 3,721,349 52,693,917 14.160 11.58 11.58 11.60 11.52 11.83 4,523,926 11.648 -0.42%
2021-03-09 0 14.14 14.10 14.14 13.86 14.38 3,171,288 44,894,663 14.157 11.63 11.60 11.63 11.40 11.83 3,855,234 11.645 0.43%
2021-03-08 0 14.08 14.08 14.10 14.04 14.58 3,126,300 44,531,455 14.244 11.58 11.58 11.60 11.55 11.99 3,800,544 11.717 -1.54%
2021-03-05 0 14.30 14.24 14.30 14.06 14.46 3,719,198 53,009,001 14.253 11.76 11.71 11.76 11.57 11.89 4,521,311 11.724 -1.11%
2021-03-04 0 14.46 14.46 14.50 14.22 14.84 4,846,687 70,611,515 14.569 11.89 11.89 11.93 11.70 12.21 5,891,964 11.984 -1.23%
2021-03-03 0 14.64 14.62 14.64 14.32 14.66 4,560,151 66,170,521 14.511 12.04 12.03 12.04 11.78 12.06 5,543,631 11.936 3.54%
2021-03-02 0 14.14 14.14 14.16 14.14 14.46 4,704,903 67,076,271 14.257 11.63 11.63 11.65 11.63 11.89 5,719,602 11.727 -1.81%
2021-03-01 0 14.40 14.40 14.42 14.12 14.70 3,939,600 56,521,847 14.347 11.85 11.85 11.86 11.62 12.09 4,789,247 11.802 1.27%
2021-02-26 0 14.22 14.22 14.24 13.62 14.98 18,224,447 263,431,979 14.455 11.70 11.70 11.71 11.20 12.32 22,154,883 11.890 2.60%
2021-02-25 0 13.86 13.86 13.88 13.52 14.08 4,880,465 67,768,112 13.886 11.40 11.40 11.42 11.12 11.58 5,933,027 11.422 2.36%
2021-02-24 0 13.54 13.54 13.58 13.40 13.74 7,954,910 107,807,891 13.552 11.14 11.14 11.17 11.02 11.30 9,670,532 11.148 0.59%
2021-02-23 0 13.46 13.46 13.48 13.46 13.78 4,091,358 55,692,397 13.612 11.07 11.07 11.09 11.07 11.34 4,973,734 11.197 -0.15%
2021-02-22 0 13.48 13.48 13.50 13.44 14.00 4,591,340 62,934,139 13.707 11.09 11.09 11.11 11.06 11.52 5,581,547 11.275 -2.74%
2021-02-19 0 13.86 13.84 13.86 13.42 13.94 6,986,490 95,907,302 13.728 11.40 11.38 11.40 11.04 11.47 8,493,255 11.292 2.36%
2021-02-18 0 13.54 13.54 13.56 13.34 13.76 6,980,124 94,492,385 13.537 11.14 11.14 11.15 10.97 11.32 8,485,516 11.136 1.04%
2021-02-17 0 13.40 13.40 13.42 13.06 13.50 2,840,378 37,848,778 13.325 11.02 11.02 11.04 10.74 11.11 3,452,958 10.961 1.67%
2021-02-16 0 13.18 13.18 13.20 13.12 13.78 2,450,479 32,701,373 13.345 10.84 10.84 10.86 10.79 11.34 2,978,970 10.977 -0.15%
2021-02-11 0 13.20 13.16 13.20 12.82 13.26 818,414 10,689,744 13.062 10.86 10.83 10.86 10.55 10.91 994,920 10.744 -0.45%
2021-02-10 0 13.26 13.24 13.26 13.10 13.50 1,924,100 25,588,153 13.299 10.91 10.89 10.91 10.78 11.11 2,339,067 10.939 -1.04%
2021-02-09 0 13.40 13.38 13.40 13.10 13.48 2,398,687 31,947,188 13.319 11.02 11.01 11.02 10.78 11.09 2,916,008 10.956 1.98%
2021-02-08 0 13.14 13.14 13.16 13.10 13.44 4,793,058 63,448,991 13.238 10.81 10.81 10.83 10.78 11.06 5,826,769 10.889 -0.45%
2021-02-05 0 13.20 13.18 13.20 13.18 13.58 3,315,846 44,295,833 13.359 10.86 10.84 10.86 10.84 11.17 4,030,969 10.989 -2.08%
2021-02-04 0 13.48 13.46 13.48 13.34 13.86 4,046,086 55,035,843 13.602 11.09 11.07 11.09 10.97 11.40 4,918,699 11.189 -2.88%
2021-02-03 0 13.88 13.86 13.88 13.56 14.08 2,905,708 40,229,189 13.845 11.42 11.40 11.42 11.15 11.58 3,532,377 11.389 0.14%
2021-02-02 0 13.86 13.84 13.86 13.26 13.92 3,021,850 41,686,572 13.795 11.40 11.38 11.40 10.91 11.45 3,673,567 11.348 3.28%
2021-02-01 0 13.42 13.42 13.44 13.38 13.74 3,204,998 43,277,353 13.503 11.04 11.04 11.06 11.01 11.30 3,896,215 11.108 0.00%
2021-01-29 0 13.42 13.42 13.46 13.34 13.82 5,160,858 69,940,413 13.552 11.04 11.04 11.07 10.97 11.37 6,273,892 11.148 -1.18%
2021-01-28 0 13.58 13.54 13.58 13.48 13.90 3,152,504 43,128,263 13.681 11.17 11.14 11.17 11.09 11.43 3,832,399 11.254 -2.30%
2021-01-27 0 13.90 13.90 13.96 13.70 14.10 4,898,810 67,946,938 13.870 11.43 11.43 11.48 11.27 11.60 5,955,328 11.409 0.14%
2021-01-26 0 13.88 13.86 13.88 13.80 14.12 3,859,118 53,854,077 13.955 11.42 11.40 11.42 11.35 11.62 4,691,407 11.479 -0.72%
2021-01-25 0 13.98 13.98 14.02 13.94 14.38 5,314,805 74,806,716 14.075 11.50 11.50 11.53 11.47 11.83 6,461,040 11.578 -0.43%
2021-01-22 0 14.04 14.04 14.06 13.94 14.44 3,182,678 44,698,537 14.044 11.55 11.55 11.57 11.47 11.88 3,869,081 11.553 -1.82%
2021-01-21 0 14.30 14.28 14.30 14.14 14.58 3,547,712 50,841,045 14.331 11.76 11.75 11.76 11.63 11.99 4,312,841 11.788 0.99%
2021-01-20 0 14.16 14.14 14.16 13.90 14.38 3,443,517 48,715,582 14.147 11.65 11.63 11.65 11.43 11.83 4,186,175 11.637 1.14%
2021-01-19 0 14.00 13.98 14.00 13.64 14.18 4,394,602 61,218,573 13.930 11.52 11.50 11.52 11.22 11.66 5,342,378 11.459 2.49%
2021-01-18 0 13.66 13.64 13.66 13.30 13.66 1,993,500 26,923,547 13.506 11.24 11.22 11.24 10.94 11.24 2,423,435 11.110 1.49%
2021-01-15 0 13.46 13.40 13.46 13.32 13.64 1,730,334 23,281,943 13.455 11.07 11.02 11.07 10.96 11.22 2,103,512 11.068 -1.17%
2021-01-14 0 13.62 13.60 13.62 13.28 13.68 2,370,500 32,131,471 13.555 11.20 11.19 11.20 10.92 11.25 2,881,742 11.150 1.64%
2021-01-13 0 13.40 13.38 13.40 13.26 13.66 1,910,022 25,618,040 13.412 11.02 11.01 11.02 10.91 11.24 2,321,953 11.033 -0.59%
2021-01-12 0 13.48 13.44 13.48 13.28 13.56 2,067,512 27,761,556 13.428 11.09 11.06 11.09 10.92 11.15 2,513,409 11.045 0.90%
2021-01-11 0 13.36 13.34 13.36 13.16 13.50 3,404,790 45,296,909 13.304 10.99 10.97 10.99 10.83 11.11 4,139,095 10.944 -0.30%
2021-01-08 0 13.40 13.38 13.40 12.96 13.40 4,477,775 59,148,723 13.209 11.02 11.01 11.02 10.66 11.02 5,443,489 10.866 2.45%
2021-01-07 0 13.08 13.08 13.10 12.90 13.38 3,007,288 39,322,297 13.076 10.76 10.76 10.78 10.61 11.01 3,655,865 10.756 -2.39%
2021-01-06 0 13.40 13.36 13.40 13.12 13.40 2,079,889 27,648,954 13.294 11.02 10.99 11.02 10.79 11.02 2,528,455 10.935 0.90%
2021-01-05 0 13.28 13.26 13.28 12.94 13.44 4,137,941 54,201,965 13.099 10.92 10.91 10.92 10.64 11.06 5,030,364 10.775 -0.15%
2021-01-04 0 13.30 13.28 13.30 13.28 13.62 1,948,300 26,047,739 13.370 10.94 10.92 10.94 10.92 11.20 2,368,487 10.998 -2.64%
2020-12-31 0 13.66 13.58 13.66 13.42 13.68 2,422,510 32,981,126 13.614 11.24 11.17 11.24 11.04 11.25 2,944,969 11.199 0.74%
2020-12-30 0 13.56 13.54 13.56 13.16 13.56 3,457,206 46,390,496 13.419 11.15 11.14 11.15 10.83 11.15 4,202,816 11.038 2.57%
2020-12-29 0 13.22 13.20 13.22 12.72 13.24 6,286,100 82,438,641 13.114 10.87 10.86 10.87 10.46 10.89 7,641,813 10.788 4.26%
2020-12-28 0 12.68 12.66 12.68 12.36 12.68 2,753,500 34,598,125 12.565 10.43 10.41 10.43 10.17 10.43 3,347,343 10.336 0.48%
2020-12-24 0 12.62 12.56 12.62 12.50 12.66 657,600 8,271,029 12.578 10.38 10.33 10.38 10.28 10.41 799,423 10.346 0.64%
2020-12-23 0 12.54 12.52 12.54 12.52 12.86 3,015,870 37,906,230 12.569 10.32 10.30 10.32 10.30 10.58 3,666,298 10.339 -1.10%
2020-12-22 0 12.68 12.66 12.68 12.52 12.78 3,237,273 40,983,464 12.660 10.43 10.41 10.43 10.30 10.51 3,935,450 10.414 1.12%
2020-12-21 0 12.54 12.52 12.54 12.32 12.60 2,111,214 26,472,825 12.539 10.32 10.30 10.32 10.13 10.36 2,566,536 10.315 -1.42%
2020-12-18 0 12.72 12.70 12.72 12.60 12.72 2,501,230 31,695,488 12.672 10.46 10.45 10.46 10.36 10.46 3,040,666 10.424 0.95%
2020-12-17 0 12.60 12.60 12.62 12.44 12.66 2,511,950 31,623,612 12.589 10.36 10.36 10.38 10.23 10.41 3,053,698 10.356 1.45%
2020-12-16 0 12.42 12.40 12.42 12.32 12.50 2,121,008 26,260,995 12.381 10.22 10.20 10.22 10.13 10.28 2,578,442 10.185 1.14%
2020-12-15 0 12.28 12.26 12.28 12.18 12.40 2,801,586 34,317,847 12.249 10.10 10.08 10.10 10.02 10.20 3,405,799 10.076 0.00%
2020-12-14 0 12.28 12.28 12.30 12.28 12.64 3,100,080 38,614,530 12.456 10.10 10.10 10.12 10.10 10.40 3,768,669 10.246 -1.13%
2020-12-11 0 12.42 12.42 12.44 12.22 12.60 2,958,129 36,789,897 12.437 10.22 10.22 10.23 10.05 10.36 3,596,104 10.230 -0.64%
2020-12-10 0 12.50 12.50 12.52 12.44 12.82 2,523,280 31,816,206 12.609 10.28 10.28 10.30 10.23 10.55 3,067,472 10.372 -0.48%
2020-12-09 0 12.56 12.56 12.60 12.40 12.72 4,105,024 51,557,679 12.560 10.33 10.33 10.36 10.20 10.46 4,990,348 10.331 0.80%
2020-12-08 0 12.46 12.46 12.48 12.40 12.60 2,598,974 32,453,998 12.487 10.25 10.25 10.27 10.20 10.36 3,159,490 10.272 -0.80%
2020-12-07 0 12.56 12.56 12.58 12.54 12.76 3,621,708 45,755,465 12.634 10.33 10.33 10.35 10.32 10.50 4,402,796 10.392 -0.48%
2020-12-04 0 12.62 12.62 12.68 12.52 12.80 3,721,000 47,050,000 12.645 10.38 10.38 10.43 10.30 10.53 4,523,502 10.401 -0.79%
2020-12-03 0 12.72 12.72 12.74 12.68 12.98 5,309,182 68,162,238 12.839 10.46 10.46 10.48 10.43 10.68 6,454,204 10.561 -0.62%
2020-12-02 0 12.80 12.80 12.82 12.76 13.38 5,558,408 71,570,608 12.876 10.53 10.53 10.55 10.50 11.01 6,757,180 10.592 -3.47%
2020-12-01 0 13.26 13.26 13.28 13.10 13.48 2,541,783 33,677,846 13.250 10.91 10.91 10.92 10.78 11.09 3,089,965 10.899 1.07%
2020-11-30 0 13.12 13.12 13.14 13.02 13.42 8,192,860 107,916,533 13.172 10.79 10.79 10.81 10.71 11.04 9,959,800 10.835 -0.76%
2020-11-27 0 13.22 13.20 13.22 12.98 13.30 2,754,200 36,122,762 13.116 10.87 10.86 10.87 10.68 10.94 3,348,194 10.789 0.61%
2020-11-26 0 13.14 13.12 13.14 13.08 13.36 2,010,248 26,458,173 13.162 10.81 10.79 10.81 10.76 10.99 2,443,795 10.827 -1.20%
2020-11-25 0 13.30 13.28 13.30 13.20 13.46 3,621,415 48,252,539 13.324 10.94 10.92 10.94 10.86 11.07 4,402,439 10.960 0.15%
2020-11-24 0 13.28 13.26 13.28 13.20 13.46 3,292,066 43,701,650 13.275 10.92 10.91 10.92 10.86 11.07 4,002,060 10.920 -0.75%
2020-11-23 0 13.38 13.34 13.38 13.26 13.60 3,037,973 40,623,720 13.372 11.01 10.97 11.01 10.91 11.19 3,693,168 11.000 -0.45%
2020-11-20 0 13.44 13.44 13.48 13.30 13.66 4,162,101 56,129,553 13.486 11.06 11.06 11.09 10.94 11.24 5,059,734 11.093 -1.32%
2020-11-19 0 13.62 13.62 13.68 13.44 13.80 2,117,200 28,930,939 13.665 11.20 11.20 11.25 11.06 11.35 2,573,813 11.240 -1.02%
2020-11-18 0 13.76 13.72 13.76 13.26 13.88 3,758,079 51,445,617 13.689 11.32 11.29 11.32 10.91 11.42 4,568,578 11.261 3.15%
2020-11-17 0 13.34 13.34 13.36 13.26 13.56 1,869,600 24,952,726 13.347 10.97 10.97 10.99 10.91 11.15 2,272,813 10.979 -1.19%
2020-11-16 0 13.50 13.48 13.50 13.20 13.52 1,911,246 25,649,244 13.420 11.11 11.09 11.11 10.86 11.12 2,323,441 11.039 1.81%
2020-11-13 0 13.26 13.24 13.26 13.10 13.30 2,444,202 32,201,646 13.175 10.91 10.89 10.91 10.78 10.94 2,971,339 10.837 -1.19%
2020-11-12 0 13.42 13.40 13.42 13.32 13.56 2,970,000 39,756,614 13.386 11.04 11.02 11.04 10.96 11.15 3,610,535 11.011 -0.59%
2020-11-11 0 13.50 13.48 13.50 13.22 13.54 2,360,728 31,705,593 13.430 11.11 11.09 11.11 10.87 11.14 2,869,862 11.048 1.20%
2020-11-10 0 13.34 13.34 13.36 13.10 13.60 9,969,910 133,932,586 13.434 10.97 10.97 10.99 10.78 11.19 12,120,104 11.050 1.99%
2020-11-09 0 13.08 13.02 13.08 12.82 13.10 5,189,400 67,256,829 12.960 10.76 10.71 10.76 10.55 10.78 6,308,589 10.661 0.93%
2020-11-06 0 12.96 12.94 12.96 12.46 12.96 8,468,200 108,919,587 12.862 10.66 10.64 10.66 10.25 10.66 10,294,522 10.580 3.18%
2020-11-05 0 12.56 12.54 12.56 12.22 12.58 4,547,500 56,917,479 12.516 10.33 10.32 10.33 10.05 10.35 5,528,252 10.296 2.78%
2020-11-04 0 12.22 12.20 12.22 12.08 12.44 5,142,050 62,950,619 12.242 10.05 10.04 10.05 9.937 10.23 6,251,027 10.070 -1.45%
2020-11-03 0 12.40 12.40 12.42 12.32 12.46 3,504,066 43,466,580 12.405 10.20 10.20 10.22 10.13 10.25 4,259,782 10.204 0.32%
2020-11-02 0 12.36 12.32 12.36 12.08 12.38 4,950,727 60,732,645 12.267 10.17 10.13 10.17 9.937 10.18 6,018,442 10.091 3.00%
2020-10-30 0 12.00 11.96 12.00 11.90 12.14 8,913,249 106,909,692 11.995 9.871 9.838 9.871 9.789 9.986 10,835,554 9.8666 -0.83%
2020-10-29 0 12.10 12.10 12.12 12.02 12.26 4,227,717 51,373,352 12.152 9.953 9.953 9.970 9.888 10.08 5,139,502 9.9958 -0.98%
2020-10-28 0 12.22 12.18 12.22 12.12 12.28 3,636,000 44,266,211 12.174 10.05 10.02 10.05 9.970 10.10 4,420,170 10.015 0.49%
2020-10-27 0 12.16 12.12 12.16 12.02 12.36 3,883,612 47,255,066 12.168 10.00 9.970 10.00 9.888 10.17 4,721,184 10.009 -1.62%
2020-10-23 0 12.36 12.30 12.36 12.08 12.40 4,801,873 59,129,848 12.314 10.17 10.12 10.17 9.937 10.20 5,837,485 10.129 0.65%
2020-10-22 0 12.28 12.20 12.28 12.02 12.28 4,584,800 55,843,814 12.180 10.10 10.04 10.10 9.888 10.10 5,573,596 10.019 1.15%
2020-10-21 0 12.14 12.12 12.14 12.02 12.26 2,369,300 28,808,740 12.159 9.986 9.970 9.986 9.888 10.08 2,880,283 10.002 1.00%
2020-10-20 0 12.02 12.02 12.08 11.98 12.30 3,893,062 46,975,372 12.066 9.888 9.888 9.937 9.855 10.12 4,732,672 9.9258 -1.48%
2020-10-19 0 12.20 12.18 12.20 12.16 12.38 3,435,500 42,145,484 12.268 10.04 10.02 10.04 10.00 10.18 4,176,428 10.091 0.00%
2020-10-16 0 12.20 12.20 12.22 12.16 12.42 6,382,100 78,080,424 12.234 10.04 10.04 10.05 10.00 10.22 7,758,517 10.064 -0.49%
2020-10-15 0 12.26 12.20 12.26 12.12 12.36 6,822,224 83,547,518 12.246 10.08 10.04 10.08 9.970 10.17 8,293,562 10.074 -0.65%
2020-10-14 0 12.34 12.32 12.34 12.26 12.64 4,721,146 58,353,412 12.360 10.15 10.13 10.15 10.08 10.40 5,739,348 10.167 -1.44%
2020-10-12 0 12.52 12.48 12.52 12.22 12.60 5,234,453 65,309,906 12.477 10.30 10.27 10.30 10.05 10.36 6,363,359 10.263 0.64%
2020-10-09 0 12.44 12.40 12.44 12.26 12.68 4,341,203 53,771,337 12.386 10.23 10.20 10.23 10.08 10.43 5,277,463 10.189 0.32%
2020-10-08 0 12.40 12.40 12.42 11.88 12.48 3,475,958 42,683,064 12.280 10.20 10.20 10.22 9.772 10.27 4,225,612 10.101 0.98%
2020-10-07 0 12.28 12.28 12.30 12.22 12.50 1,965,460 24,176,440 12.301 10.10 10.10 10.12 10.05 10.28 2,389,347 10.118 -1.13%
2020-10-06 0 12.42 12.42 12.44 12.20 12.52 2,022,558 25,034,008 12.377 10.22 10.22 10.23 10.04 10.30 2,458,760 10.182 0.16%
2020-10-05 0 12.40 12.40 12.42 12.38 13.30 1,976,000 24,619,837 12.459 10.20 10.20 10.22 10.18 10.94 2,402,161 10.249 -4.32%
2020-09-30 0 12.96 12.94 12.96 12.88 13.04 1,137,700 14,748,580 12.964 10.66 10.64 10.66 10.59 10.73 1,383,066 10.664 0.31%
2020-09-29 0 12.92 12.92 12.94 12.92 13.20 1,979,775 25,830,566 13.047 10.63 10.63 10.64 10.63 10.86 2,406,750 10.733 -0.15%
2020-09-28 0 12.94 12.92 12.94 12.78 13.02 3,007,051 38,835,460 12.915 10.64 10.63 10.64 10.51 10.71 3,655,577 10.624 0.62%
2020-09-25 0 12.86 12.84 12.86 12.72 13.20 4,060,440 52,678,728 12.974 10.58 10.56 10.58 10.46 10.86 4,936,148 10.672 -1.38%
2020-09-24 0 13.04 13.04 13.10 13.02 13.54 3,875,068 50,970,331 13.153 10.73 10.73 10.78 10.71 11.14 4,710,797 10.820 -3.83%
2020-09-23 0 13.56 13.48 13.56 13.28 13.58 3,507,593 47,211,502 13.460 11.15 11.09 11.15 10.92 11.17 4,264,070 11.072 2.26%
2020-09-22 0 13.26 13.24 13.26 13.22 13.60 2,190,327 29,269,912 13.363 10.91 10.89 10.91 10.87 11.19 2,662,711 10.993 -1.92%
2020-09-21 0 13.52 13.50 13.52 13.44 13.70 1,818,746 24,619,302 13.536 11.12 11.11 11.12 11.06 11.27 2,210,992 11.135 -0.88%
2020-09-18 0 13.64 13.64 13.66 13.34 13.66 4,543,085 61,697,600 13.581 11.22 11.22 11.24 10.97 11.24 5,522,884 11.171 1.49%
2020-09-17 0 13.44 13.42 13.44 13.36 13.84 3,896,709 52,325,980 13.428 11.06 11.04 11.06 10.99 11.38 4,737,106 11.046 -1.61%
2020-09-16 0 13.66 13.64 13.66 13.50 13.66 2,031,864 27,577,922 13.573 11.24 11.22 11.24 11.11 11.24 2,470,073 11.165 0.89%
2020-09-15 0 13.54 13.52 13.54 13.38 13.56 2,116,900 28,500,557 13.463 11.14 11.12 11.14 11.01 11.15 2,573,448 11.075 0.59%
2020-09-14 0 13.46 13.44 13.46 13.32 13.64 3,561,100 47,829,104 13.431 11.07 11.06 11.07 10.96 11.22 4,329,116 11.048 0.75%
2020-09-11 0 13.36 13.34 13.36 13.22 13.38 2,669,400 35,513,636 13.304 10.99 10.97 10.99 10.87 11.01 3,245,105 10.944 0.30%
2020-09-10 0 13.32 13.24 13.32 13.20 13.60 2,554,655 34,078,543 13.340 10.96 10.89 10.96 10.86 11.19 3,105,613 10.973 -0.15%
2020-09-09 0 13.34 13.34 13.36 13.22 13.58 2,870,220 38,396,676 13.378 10.97 10.97 10.99 10.87 11.17 3,489,236 11.004 -1.33%
2020-09-08 0 13.52 13.50 13.52 13.26 13.56 3,754,140 50,463,950 13.442 11.12 11.11 11.12 10.91 11.15 4,563,789 11.057 0.30%
2020-09-07 0 13.48 13.42 13.48 13.34 13.86 2,840,562 38,385,878 13.514 11.09 11.04 11.09 10.97 11.40 3,453,181 11.116 -1.89%
2020-09-04 0 13.74 13.74 13.76 13.64 13.88 3,452,100 47,316,311 13.707 11.30 11.30 11.32 11.22 11.42 4,196,609 11.275 -1.86%
2020-09-03 0 14.00 14.00 14.02 13.72 14.54 6,800,456 96,525,854 14.194 11.52 11.52 11.53 11.29 11.96 8,267,099 11.676 0.72%
2020-09-02 0 13.90 13.90 13.94 13.90 14.20 3,037,000 42,436,448 13.973 11.43 11.43 11.47 11.43 11.68 3,691,985 11.494 -0.86%
2020-09-01 0 14.02 14.02 14.10 13.80 14.26 7,066,739 99,446,415 14.073 11.53 11.53 11.60 11.35 11.73 8,590,811 11.576 1.45%
2020-08-31 0 13.82 13.82 13.84 13.80 14.08 7,843,600 109,204,242 13.923 11.37 11.37 11.38 11.35 11.58 9,535,216 11.453 0.00%
2020-08-28 0 13.82 13.80 13.82 13.68 14.06 4,802,575 66,721,057 13.893 11.37 11.35 11.37 11.25 11.57 5,838,338 11.428 1.02%
2020-08-27 0 13.68 13.68 13.70 13.44 13.98 2,744,720 37,336,729 13.603 11.25 11.25 11.27 11.06 11.50 3,336,669 11.190 -1.58%
2020-08-26 0 13.90 13.88 13.90 13.76 14.12 2,201,045 30,599,359 13.902 11.43 11.42 11.43 11.32 11.62 2,675,741 11.436 -0.14%
2020-08-25 0 13.92 13.90 13.92 13.72 14.08 2,999,200 41,621,942 13.878 11.45 11.43 11.45 11.29 11.58 3,646,032 11.416 -1.83%
2020-08-24 0 14.18 14.08 14.18 13.92 14.18 1,913,300 26,892,278 14.055 11.66 11.58 11.66 11.45 11.66 2,325,938 11.562 0.85%
2020-08-21 0 14.06 14.06 14.10 14.00 14.34 2,543,577 35,851,852 14.095 11.57 11.57 11.60 11.52 11.80 3,092,146 11.594 -0.42%
2020-08-20 0 14.12 14.12 14.14 14.00 14.32 2,362,002 33,250,087 14.077 11.62 11.62 11.63 11.52 11.78 2,871,411 11.580 -1.53%
2020-08-19 0 14.34 14.32 14.34 14.30 14.60 1,749,906 25,168,040 14.383 11.80 11.78 11.80 11.76 12.01 2,127,305 11.831 -1.24%
2020-08-18 0 14.52 14.48 14.52 14.32 14.88 4,158,075 60,392,136 14.524 11.94 11.91 11.94 11.78 12.24 5,054,840 11.947 -1.09%
2020-08-17 0 14.68 14.66 14.68 14.50 14.88 2,149,278 31,639,966 14.721 12.08 12.06 12.08 11.93 12.24 2,612,809 12.110 -1.21%
2020-08-14 0 14.86 14.78 14.86 14.28 14.90 4,267,323 62,268,164 14.592 12.22 12.16 12.22 11.75 12.26 5,187,649 12.003 2.77%
2020-08-13 0 14.46 14.46 14.50 14.46 14.82 3,544,232 51,795,866 14.614 11.89 11.89 11.93 11.89 12.19 4,308,611 12.021 -0.41%
2020-08-12 0 14.52 14.52 14.54 14.36 15.00 4,716,500 68,580,677 14.541 11.94 11.94 11.96 11.81 12.34 5,733,700 11.961 -3.46%
2020-08-11 0 15.04 15.00 15.04 14.88 15.66 4,085,476 61,753,794 15.115 12.37 12.34 12.37 12.24 12.88 4,966,584 12.434 -2.46%
2020-08-10 0 15.42 15.40 15.42 15.32 16.08 3,761,850 58,464,227 15.541 12.68 12.67 12.68 12.60 13.23 4,573,162 12.784 -1.78%
2020-08-07 0 15.70 15.68 15.70 15.04 16.06 6,249,226 97,009,699 15.524 12.91 12.90 12.91 12.37 13.21 7,596,986 12.769 0.51%
2020-08-06 0 15.62 15.62 15.64 15.58 16.24 5,662,432 89,776,346 15.855 12.85 12.85 12.87 12.82 13.36 6,883,639 13.042 -2.13%
2020-08-05 0 15.96 15.96 15.98 15.72 15.96 5,557,214 88,015,802 15.838 13.13 13.13 13.15 12.93 13.13 6,755,729 13.028 1.27%
2020-08-04 0 15.76 15.74 15.76 15.32 16.34 18,821,300 297,675,826 15.816 12.96 12.95 12.96 12.60 13.44 22,880,458 13.010 -3.19%
2020-08-03 0 16.28 16.24 16.28 14.00 16.40 19,140,295 293,465,792 15.332 13.39 13.36 13.39 11.52 13.49 23,268,250 12.612 18.31%
2020-07-31 0 13.76 13.76 13.78 13.70 14.06 2,483,493 34,350,676 13.832 11.32 11.32 11.34 11.27 11.57 3,019,104 11.378 -0.58%
2020-07-30 0 13.84 13.84 13.88 13.74 14.26 5,157,649 72,170,173 13.993 11.38 11.38 11.42 11.30 11.73 6,269,990 11.510 -0.14%
2020-07-29 0 13.86 13.84 13.86 13.38 14.10 3,534,400 48,900,965 13.836 11.40 11.38 11.40 11.01 11.60 4,296,658 11.381 1.91%
2020-07-28 0 13.60 13.54 13.60 13.42 14.10 3,049,401 41,715,505 13.680 11.19 11.14 11.19 11.04 11.60 3,707,060 11.253 -1.45%
2020-07-27 0 13.80 13.68 13.80 13.28 13.80 3,258,132 44,345,632 13.611 11.35 11.25 11.35 10.92 11.35 3,960,808 11.196 2.99%
2020-07-24 0 13.40 13.38 13.40 13.30 14.20 4,945,681 67,558,994 13.660 11.02 11.01 11.02 10.94 11.68 6,012,308 11.237 -3.18%
2020-07-23 0 13.84 13.80 13.84 13.30 13.86 3,347,900 45,609,967 13.624 11.38 11.35 11.38 10.94 11.40 4,069,936 11.207 3.28%
2020-07-22 0 13.40 13.40 13.42 13.30 13.88 3,035,710 41,253,365 13.589 11.02 11.02 11.04 10.94 11.42 3,690,416 11.179 -0.89%
2020-07-21 0 13.52 13.50 13.52 13.48 13.78 3,011,500 40,875,332 13.573 11.12 11.11 11.12 11.09 11.34 3,660,985 11.165 0.45%
2020-07-20 0 13.46 13.42 13.46 13.10 13.56 2,041,562 27,409,388 13.426 11.07 11.04 11.07 10.78 11.15 2,481,862 11.044 2.12%
2020-07-17 0 13.18 13.18 13.20 13.00 13.32 1,750,000 22,998,212 13.142 10.84 10.84 10.86 10.69 10.96 2,127,420 10.810 -0.15%
2020-07-16 0 13.20 13.12 13.20 13.14 13.82 3,782,970 50,736,716 13.412 10.86 10.79 10.86 10.81 11.37 4,598,837 11.033 -3.78%
2020-07-15 0 14.20 14.18 14.20 14.20 14.64 3,862,560 55,330,777 14.325 11.28 11.27 11.28 11.28 11.63 4,860,307 11.384 -1.39%
2020-07-14 0 14.40 14.36 14.40 14.14 14.50 4,875,088 69,881,088 14.334 11.44 11.41 11.44 11.24 11.52 6,134,383 11.392 0.28%
2020-07-13 0 14.36 14.36 14.38 14.20 14.46 3,520,955 50,607,044 14.373 11.41 11.41 11.43 11.28 11.49 4,430,461 11.423 1.27%
2020-07-10 0 14.18 14.18 14.20 13.96 14.48 4,090,700 58,192,583 14.226 11.27 11.27 11.28 11.09 11.51 5,147,378 11.305 -2.61%
2020-07-09 0 14.56 14.52 14.56 14.14 14.62 5,710,530 82,411,003 14.431 11.57 11.54 11.57 11.24 11.62 7,185,630 11.469 3.26%
2020-07-08 0 14.10 14.10 14.12 14.02 14.26 3,639,162 51,362,443 14.114 11.21 11.21 11.22 11.14 11.33 4,579,202 11.216 -0.70%
2020-07-07 0 14.20 14.16 14.20 14.04 14.50 8,603,657 122,197,504 14.203 11.28 11.25 11.28 11.16 11.52 10,826,088 11.287 1.87%
2020-07-06 0 13.94 13.94 13.96 13.60 14.08 8,868,100 123,069,999 13.878 11.08 11.08 11.09 10.81 11.19 11,158,840 11.029 2.50%
2020-07-03 0 13.60 13.60 13.62 13.26 13.70 3,004,796 40,481,309 13.472 10.81 10.81 10.82 10.54 10.89 3,780,972 10.707 1.95%
2020-07-02 0 13.34 13.28 13.34 13.00 13.40 3,411,500 45,241,664 13.262 10.60 10.55 10.60 10.33 10.65 4,292,733 10.539 2.46%
2020-06-30 0 13.02 13.02 13.04 12.98 13.48 2,751,833 36,035,787 13.095 10.35 10.35 10.36 10.32 10.71 3,462,665 10.407 -1.06%
2020-06-29 0 13.16 13.12 13.16 12.94 13.38 3,206,147 41,892,428 13.066 10.46 10.43 10.46 10.28 10.63 4,034,334 10.384 -1.35%
2020-06-26 0 13.34 13.32 13.34 12.70 13.38 2,591,602 34,232,369 13.209 10.60 10.59 10.60 10.09 10.63 3,261,045 10.497 4.06%
2020-06-24 0 12.82 12.80 12.82 12.80 13.24 2,379,908 30,848,193 12.962 10.19 10.17 10.19 10.17 10.52 2,994,668 10.301 -0.77%
2020-06-23 0 12.92 12.90 12.92 12.90 13.58 1,765,601 22,934,343 12.990 10.27 10.25 10.27 10.25 10.79 2,221,678 10.323 -2.56%
2020-06-22 0 13.26 13.26 13.28 13.24 13.68 2,910,008 38,974,577 13.393 10.54 10.54 10.55 10.52 10.87 3,661,699 10.644 -2.21%
2020-06-19 0 13.56 13.56 13.58 13.44 13.86 4,967,400 67,657,816 13.620 10.78 10.78 10.79 10.68 11.01 6,250,541 10.824 0.00%
2020-06-18 0 13.56 13.56 13.58 13.42 13.80 5,781,579 78,705,550 13.613 10.78 10.78 10.79 10.67 10.97 7,275,032 10.819 -0.73%
2020-06-17 0 13.66 13.64 13.66 13.20 13.70 5,521,124 74,889,266 13.564 10.86 10.84 10.86 10.49 10.89 6,947,298 10.780 2.55%
2020-06-16 0 13.32 13.28 13.32 13.08 13.36 3,134,446 41,537,791 13.252 10.59 10.55 10.59 10.39 10.62 3,944,112 10.532 2.62%
2020-06-15 0 12.98 12.98 13.00 12.72 13.30 4,515,522 58,969,744 13.059 10.32 10.32 10.33 10.11 10.57 5,681,937 10.378 1.41%
2020-06-12 0 12.80 12.76 12.80 12.28 12.86 3,549,528 44,828,188 12.629 10.17 10.14 10.17 9.759 10.22 4,466,415 10.037 2.24%
2020-06-11 0 12.52 12.52 12.56 12.52 13.02 2,950,395 37,476,759 12.702 9.950 9.950 9.982 9.950 10.35 3,712,518 10.095 -2.95%
2020-06-10 0 12.90 12.90 12.94 12.90 13.64 3,464,341 45,442,946 13.117 10.25 10.25 10.28 10.25 10.84 4,359,223 10.425 -2.27%
2020-06-09 0 13.20 13.16 13.20 12.72 13.20 4,277,160 55,717,105 13.027 10.49 10.46 10.49 10.11 10.49 5,382,003 10.352 3.61%
2020-06-08 0 12.74 12.70 12.74 12.58 12.88 4,086,127 51,903,053 12.702 10.12 10.09 10.12 9.998 10.24 5,141,624 10.095 0.95%
2020-06-05 0 12.62 12.62 12.64 12.56 12.98 3,700,962 46,828,779 12.653 10.03 10.03 10.05 9.982 10.32 4,656,966 10.056 0.00%
2020-06-04 0 12.62 12.60 12.62 12.42 13.00 4,184,670 52,924,747 12.647 10.03 10.01 10.03 9.870 10.33 5,265,622 10.051 1.12%
2020-06-03 0 12.48 12.48 12.50 12.40 12.60 4,677,200 58,469,098 12.501 9.918 9.918 9.934 9.854 10.01 5,885,378 9.9346 0.16%
2020-06-02 0 12.46 12.44 12.46 12.30 12.62 3,559,823 44,311,299 12.448 9.902 9.886 9.902 9.775 10.03 4,479,369 9.8923 0.32%
2020-06-01 0 12.42 12.40 12.42 12.18 12.46 8,811,752 108,967,132 12.366 9.870 9.854 9.870 9.680 9.902 11,087,936 9.8275 1.31%
2020-05-29 0 12.26 12.26 12.28 12.06 12.26 8,518,758 103,972,781 12.205 9.743 9.743 9.759 9.584 9.743 10,719,258 9.6996 0.66%
2020-05-28 0 12.18 12.14 12.18 12.10 12.56 3,347,884 40,899,949 12.217 9.680 9.648 9.680 9.616 9.982 4,212,684 9.7088 -1.77%
2020-05-27 0 12.40 12.38 12.40 12.34 12.78 2,549,354 31,798,823 12.473 9.854 9.839 9.854 9.807 10.16 3,207,884 9.9127 -1.90%
2020-05-26 0 12.64 12.64 12.66 12.60 12.86 2,188,600 27,738,614 12.674 10.05 10.05 10.06 10.01 10.22 2,753,942 10.072 -0.16%
2020-05-25 0 12.66 12.64 12.66 12.50 12.68 1,310,700 16,480,304 12.574 10.06 10.05 10.06 9.934 10.08 1,649,270 9.9925 0.16%
2020-05-22 0 12.64 12.60 12.64 12.50 13.22 4,135,700 52,740,995 12.753 10.05 10.01 10.05 9.934 10.51 5,204,002 10.135 -4.96%
2020-05-21 0 13.30 13.22 13.30 13.14 13.56 1,901,778 25,308,848 13.308 10.57 10.51 10.57 10.44 10.78 2,393,031 10.576 0.15%
2020-05-20 0 13.28 13.22 13.28 13.10 13.44 1,307,082 17,291,500 13.229 10.55 10.51 10.55 10.41 10.68 1,644,717 10.513 -0.90%
2020-05-19 0 13.40 13.38 13.40 13.18 13.46 2,863,728 38,071,874 13.295 10.65 10.63 10.65 10.47 10.70 3,603,464 10.565 2.29%
2020-05-18 0 13.10 13.10 13.12 13.00 13.28 3,711,078 48,466,544 13.060 10.41 10.41 10.43 10.33 10.55 4,669,695 10.379 -1.21%
2020-05-15 0 13.26 13.22 13.26 13.10 13.26 1,888,727 24,878,631 13.172 10.54 10.51 10.54 10.41 10.54 2,376,608 10.468 0.15%
2020-05-14 0 13.24 13.18 13.24 13.12 13.62 3,416,100 45,227,815 13.240 10.52 10.47 10.52 10.43 10.82 4,298,521 10.522 -1.49%
2020-05-13 0 13.44 13.44 13.46 13.10 13.50 1,418,465 19,013,078 13.404 10.68 10.68 10.70 10.41 10.73 1,784,872 10.652 0.00%
2020-05-12 0 13.44 13.40 13.44 13.30 13.66 2,283,372 30,677,243 13.435 10.68 10.65 10.68 10.57 10.86 2,873,195 10.677 -0.74%
2020-05-11 0 13.54 13.50 13.54 13.46 13.68 2,547,562 34,412,721 13.508 10.76 10.73 10.76 10.70 10.87 3,205,629 10.735 0.30%
2020-05-08 0 13.50 13.48 13.50 13.38 13.66 1,656,350 22,367,037 13.504 10.73 10.71 10.73 10.63 10.86 2,084,206 10.732 0.00%
2020-05-07 0 13.50 13.46 13.50 13.34 13.58 1,486,400 20,041,250 13.483 10.73 10.70 10.73 10.60 10.79 1,870,355 10.715 0.90%
2020-05-06 0 13.38 13.38 13.40 13.38 13.60 2,056,162 27,739,548 13.491 10.63 10.63 10.65 10.63 10.81 2,587,294 10.721 1.21%
2020-05-05 0 13.22 13.20 13.22 13.00 13.22 1,261,590 16,560,184 13.126 10.51 10.49 10.51 10.33 10.51 1,587,474 10.432 1.23%
2020-05-04 0 13.06 13.06 13.08 13.02 13.78 2,003,480 26,323,695 13.139 10.38 10.38 10.39 10.35 10.95 2,521,004 10.442 -4.39%
2020-04-29 0 13.66 13.66 13.68 13.58 13.84 1,402,164 19,134,634 13.647 10.86 10.86 10.87 10.79 11.00 1,764,360 10.845 -0.87%
2020-04-28 0 13.78 13.76 13.78 13.50 13.98 2,163,554 29,739,640 13.746 10.95 10.94 10.95 10.73 11.11 2,722,427 10.924 -1.15%
2020-04-27 0 13.94 13.94 13.96 13.72 13.98 2,410,149 33,473,648 13.889 11.08 11.08 11.09 10.90 11.11 3,032,720 11.037 0.29%
2020-04-24 0 13.90 13.86 13.90 13.72 14.12 3,845,774 53,316,321 13.864 11.05 11.01 11.05 10.90 11.22 4,839,185 11.018 -1.56%
2020-04-23 0 14.12 14.10 14.12 14.04 14.50 2,613,732 37,127,710 14.205 11.22 11.21 11.22 11.16 11.52 3,288,891 11.289 0.43%
2020-04-22 0 14.06 14.06 14.08 13.92 14.18 2,755,147 38,647,725 14.028 11.17 11.17 11.19 11.06 11.27 3,466,835 11.148 0.57%
2020-04-21 0 13.98 13.98 14.02 13.70 14.12 5,116,200 71,563,480 13.988 11.11 11.11 11.14 10.89 11.22 6,437,778 11.116 0.43%
2020-04-20 0 13.92 13.90 13.92 13.68 13.98 2,080,114 28,850,586 13.870 11.06 11.05 11.06 10.87 11.11 2,617,433 11.022 1.46%
2020-04-17 0 13.72 13.68 13.72 13.64 14.16 3,622,640 50,057,973 13.818 10.90 10.87 10.90 10.84 11.25 4,558,413 10.981 -1.29%
2020-04-16 0 13.90 13.88 13.90 13.68 14.12 3,889,400 54,095,153 13.908 11.05 11.03 11.05 10.87 11.22 4,894,080 11.053 -0.29%
2020-04-15 0 13.94 13.92 13.94 13.86 14.26 2,440,353 34,249,560 14.035 11.08 11.06 11.08 11.01 11.33 3,070,726 11.154 -0.43%
2020-04-14 0 14.00 13.96 14.00 13.70 14.18 4,448,283 62,286,626 14.002 11.13 11.09 11.13 10.89 11.27 5,597,329 11.128 1.16%
2020-04-09 0 13.84 13.82 13.84 13.66 13.94 2,913,400 40,315,310 13.838 11.00 10.98 11.00 10.86 11.08 3,665,967 10.997 1.76%
2020-04-08 0 13.60 13.60 13.62 13.42 14.00 5,857,716 80,479,608 13.739 10.81 10.81 10.82 10.67 11.13 7,370,836 10.919 -0.29%
2020-04-07 0 13.64 13.64 13.68 13.34 13.76 3,968,200 53,919,310 13.588 10.84 10.84 10.87 10.60 10.94 4,993,235 10.798 1.04%
2020-04-06 0 13.50 13.42 13.50 13.10 13.54 997,197 13,349,128 13.387 10.73 10.67 10.73 10.41 10.76 1,254,785 10.639 2.43%
2020-04-03 0 13.18 13.16 13.18 13.06 13.40 1,185,255 15,669,666 13.221 10.47 10.46 10.47 10.38 10.65 1,491,421 10.507 -1.20%
2020-04-02 0 13.34 13.30 13.34 12.70 13.36 3,170,288 41,625,251 13.130 10.60 10.57 10.60 10.09 10.62 3,989,213 10.434 4.71%
2020-04-01 0 12.74 12.74 12.76 12.68 13.18 3,463,609 44,689,249 12.903 10.12 10.12 10.14 10.08 10.47 4,358,302 10.254 -3.34%
2020-03-31 0 13.18 13.14 13.18 13.06 13.44 4,594,981 60,838,859 13.240 10.47 10.44 10.47 10.38 10.68 5,781,921 10.522 0.30%
2020-03-30 0 13.14 13.12 13.14 12.72 13.88 11,261,182 150,917,930 13.402 10.44 10.43 10.44 10.11 11.03 14,170,084 10.650 3.79%
2020-03-27 0 12.66 12.66 12.70 12.58 13.24 3,869,000 49,645,383 12.832 10.06 10.06 10.09 9.998 10.52 4,868,410 10.197 -1.09%
2020-03-26 0 12.80 12.78 12.80 12.28 13.08 6,169,600 78,757,877 12.766 10.17 10.16 10.17 9.759 10.39 7,763,284 10.145 2.89%
2020-03-25 0 12.44 12.42 12.44 12.22 12.58 4,758,400 59,084,159 12.417 9.886 9.870 9.886 9.711 9.998 5,987,553 9.8678 4.01%
2020-03-24 0 11.96 11.96 11.98 11.56 12.14 5,541,845 65,782,226 11.870 9.505 9.505 9.521 9.187 9.648 6,973,372 9.4333 3.82%
2020-03-23 0 11.52 11.50 11.52 11.52 12.56 7,156,930 86,136,948 12.036 9.155 9.139 9.155 9.155 9.982 9,005,653 9.5648 -7.10%
2020-03-20 0 12.40 12.40 12.44 11.52 12.72 11,921,780 145,293,076 12.187 9.854 9.854 9.886 9.155 10.11 15,001,323 9.6854 8.01%
2020-03-19 0 11.48 11.46 11.48 11.30 11.88 4,603,528 53,038,083 11.521 9.123 9.107 9.123 8.980 9.441 5,792,676 9.1561 -1.71%
2020-03-18 0 11.68 11.66 11.68 11.60 12.48 13,203,509 158,873,011 12.033 9.282 9.266 9.282 9.219 9.918 16,614,138 9.5625 -3.15%
2020-03-17 0 12.06 12.06 12.10 11.88 12.34 5,693,253 68,744,585 12.075 9.584 9.584 9.616 9.441 9.807 7,163,891 9.5960 -2.11%
2020-03-16 0 12.32 12.30 12.32 12.26 12.96 4,365,603 54,850,048 12.564 9.791 9.775 9.791 9.743 10.30 5,493,292 9.9849 -4.79%
2020-03-13 0 12.94 12.94 13.00 12.28 13.04 7,302,238 92,392,871 12.653 10.28 10.28 10.33 9.759 10.36 9,188,496 10.055 -3.43%
2020-03-12 0 13.40 13.38 13.40 13.34 13.72 4,348,755 58,527,577 13.459 10.65 10.63 10.65 10.60 10.90 5,472,092 10.696 -2.05%
2020-03-11 0 13.68 13.68 13.70 13.64 13.94 4,343,612 59,934,221 13.798 10.87 10.87 10.89 10.84 11.08 5,465,621 10.966 -0.44%
2020-03-10 0 13.74 13.74 13.76 13.62 13.96 4,957,968 68,298,371 13.776 10.92 10.92 10.94 10.82 11.09 6,238,672 10.948 -0.87%
2020-03-09 0 13.86 13.86 13.88 13.82 14.20 6,935,600 96,646,828 13.935 11.01 11.01 11.03 10.98 11.28 8,727,151 11.074 -4.28%
2020-03-06 0 14.48 14.48 14.52 14.38 14.74 3,828,072 55,760,976 14.566 11.51 11.51 11.54 11.43 11.71 4,816,910 11.576 -0.28%
2020-03-05 0 14.52 14.50 14.52 14.44 14.70 4,517,028 65,614,249 14.526 11.54 11.52 11.54 11.48 11.68 5,683,832 11.544 1.40%
2020-03-04 0 14.32 14.30 14.32 14.12 14.34 3,571,663 50,903,448 14.252 11.38 11.36 11.38 11.22 11.40 4,494,268 11.326 0.99%
2020-03-03 0 14.18 14.18 14.20 14.10 14.58 4,243,354 60,576,963 14.276 11.27 11.27 11.28 11.21 11.59 5,339,465 11.345 -0.98%
2020-03-02 0 14.32 14.32 14.34 14.24 14.50 3,205,500 46,092,721 14.379 11.38 11.38 11.40 11.32 11.52 4,033,520 11.427 0.42%
2020-02-28 0 14.26 14.24 14.26 14.12 14.48 4,366,564 62,275,120 14.262 11.33 11.32 11.33 11.22 11.51 5,494,501 11.334 -2.86%
2020-02-27 0 14.68 14.68 14.70 14.54 14.74 2,288,586 33,531,398 14.652 11.67 11.67 11.68 11.56 11.71 2,879,756 11.644 0.00%
2020-02-26 0 14.68 14.68 14.70 14.50 14.78 4,179,700 61,224,369 14.648 11.67 11.67 11.68 11.52 11.75 5,259,368 11.641 -0.54%
2020-02-25 0 14.76 14.76 14.80 14.70 14.98 2,779,877 41,212,938 14.826 11.73 11.73 11.76 11.68 11.90 3,497,954 11.782 -1.60%
2020-02-24 0 15.00 14.98 15.00 14.92 15.38 2,655,119 39,994,851 15.063 11.92 11.90 11.92 11.86 12.22 3,340,969 11.971 -1.19%
2020-02-21 0 15.18 15.18 15.26 15.18 15.50 3,169,000 48,460,972 15.292 12.06 12.06 12.13 12.06 12.32 3,987,592 12.153 -1.68%
2020-02-20 0 15.44 15.44 15.46 15.24 15.56 3,334,300 51,486,125 15.441 12.27 12.27 12.29 12.11 12.37 4,195,591 12.271 -0.26%
2020-02-19 0 15.48 15.46 15.48 15.30 16.18 5,334,200 83,321,228 15.620 12.30 12.29 12.30 12.16 12.86 6,712,090 12.414 -3.01%
2020-02-18 0 15.96 15.96 15.98 15.80 16.90 6,948,880 113,382,131 16.317 12.68 12.68 12.70 12.56 13.43 8,743,861 12.967 -0.75%
2020-02-17 0 16.08 16.06 16.08 15.56 16.10 4,188,928 66,415,678 15.855 12.78 12.76 12.78 12.37 12.79 5,270,980 12.600 3.61%
2020-02-14 0 15.52 15.50 15.52 15.40 15.76 4,254,464 66,276,047 15.578 12.33 12.32 12.33 12.24 12.52 5,353,445 12.380 0.52%
2020-02-13 0 15.44 15.44 15.46 15.06 15.58 7,370,200 113,236,680 15.364 12.27 12.27 12.29 11.97 12.38 9,274,014 12.210 0.13%
2020-02-12 0 15.42 15.42 15.44 15.36 15.52 2,325,147 35,877,628 15.430 12.25 12.25 12.27 12.21 12.33 2,925,761 12.263 -0.13%
2020-02-11 0 15.44 15.42 15.44 15.36 15.94 3,555,000 55,111,690 15.503 12.27 12.25 12.27 12.21 12.67 4,473,300 12.320 -3.38%
2020-02-10 0 15.98 15.94 15.98 15.52 16.12 4,436,850 70,230,302 15.829 12.70 12.67 12.70 12.33 12.81 5,582,943 12.579 -0.13%
2020-02-07 0 16.00 15.98 16.00 15.56 16.42 7,478,348 118,740,616 15.878 12.72 12.70 12.72 12.37 13.05 9,410,098 12.618 -0.50%
2020-02-06 0 16.08 16.04 16.08 15.40 16.28 8,882,220 142,283,456 16.019 12.78 12.75 12.78 12.24 12.94 11,176,607 12.730 3.47%
2020-02-05 0 15.54 15.50 15.54 15.10 15.54 4,659,400 71,555,137 15.357 12.35 12.32 12.35 12.00 12.35 5,862,981 12.205 3.46%
2020-02-04 0 15.02 15.00 15.02 14.90 15.38 7,233,274 108,685,768 15.026 11.94 11.92 11.94 11.84 12.22 9,101,718 11.941 -0.66%
2020-02-03 0 15.12 15.10 15.12 14.54 15.40 11,325,116 169,721,003 14.986 12.02 12.00 12.02 11.56 12.24 14,250,533 11.910 4.13%
2020-01-31 0 14.52 14.50 14.52 14.08 14.52 6,996,900 100,641,702 14.384 11.54 11.52 11.54 11.19 11.54 8,804,286 11.431 4.16%
2020-01-30 0 13.94 13.94 13.96 13.88 14.30 3,682,820 51,470,306 13.976 11.08 11.08 11.09 11.03 11.36 4,634,138 11.107 -2.38%
2020-01-29 0 14.28 14.28 14.30 14.18 14.96 3,655,980 52,770,592 14.434 11.35 11.35 11.36 11.27 11.89 4,600,365 11.471 -4.67%
2020-01-24 0 14.98 14.96 14.98 14.86 15.26 766,858 11,526,061 15.030 11.90 11.89 11.90 11.81 12.13 964,947 11.945 -0.66%
2020-01-23 0 15.08 15.08 15.10 14.96 15.96 3,456,089 52,958,133 15.323 11.98 11.98 12.00 11.89 12.68 4,348,839 12.178 -2.46%
2020-01-22 0 15.46 15.44 15.46 15.18 15.52 1,740,100 26,836,356 15.422 12.29 12.27 12.29 12.06 12.33 2,189,589 12.256 0.26%
2020-01-21 0 15.42 15.42 15.44 15.36 15.76 4,695,624 73,140,064 15.576 12.25 12.25 12.27 12.21 12.52 5,908,562 12.379 -1.41%
2020-01-20 0 15.64 15.62 15.64 15.46 16.28 7,588,630 118,768,486 15.651 12.43 12.41 12.43 12.29 12.94 9,548,867 12.438 -1.01%
2020-01-17 0 15.80 15.78 15.80 15.66 16.14 4,627,270 73,100,247 15.798 12.56 12.54 12.56 12.45 12.83 5,822,551 12.555 -2.11%
2020-01-16 0 16.14 16.12 16.14 15.34 16.18 7,673,912 120,970,456 15.764 12.83 12.81 12.83 12.19 12.86 9,656,178 12.528 4.13%
2020-01-15 0 15.50 15.48 15.50 15.30 15.50 2,401,652 37,014,756 15.412 12.32 12.30 12.32 12.16 12.32 3,022,028 12.248 0.91%
2020-01-14 0 15.36 15.34 15.36 15.10 15.36 3,456,000 52,714,161 15.253 12.21 12.19 12.21 12.00 12.21 4,348,727 12.122 1.05%
2020-01-13 0 15.20 15.18 15.20 15.06 15.20 1,876,216 28,438,331 15.157 12.08 12.06 12.08 11.97 12.08 2,360,866 12.046 0.93%
2020-01-10 0 15.06 15.04 15.06 14.94 15.36 4,247,600 63,990,693 15.065 11.97 11.95 11.97 11.87 12.21 5,344,808 11.972 -0.92%
2020-01-09 0 15.20 15.20 15.22 15.02 15.22 3,721,390 56,331,366 15.137 12.08 12.08 12.10 11.94 12.10 4,682,671 12.030 0.93%
2020-01-08 0 15.06 15.06 15.08 15.00 15.28 2,370,334 35,753,675 15.084 11.97 11.97 11.98 11.92 12.14 2,982,621 11.987 -1.83%
2020-01-07 0 15.34 15.34 15.36 15.30 15.42 2,818,100 43,264,096 15.352 12.19 12.19 12.21 12.16 12.25 3,546,050 12.201 0.00%
2020-01-06 0 15.34 15.30 15.34 15.24 15.54 1,915,598 29,386,722 15.341 12.19 12.16 12.19 12.11 12.35 2,410,421 12.192 -0.78%
2020-01-03 0 15.46 15.42 15.46 15.34 15.54 3,922,600 60,488,649 15.421 12.29 12.25 12.29 12.19 12.35 4,935,856 12.255 0.65%
2020-01-02 0 15.36 15.34 15.36 15.02 15.36 2,144,100 32,597,655 15.203 12.21 12.19 12.21 11.94 12.21 2,697,947 12.082 1.32%
2019-12-31 0 15.16 15.14 15.16 14.92 15.18 2,052,000 30,927,694 15.072 12.05 12.03 12.05 11.86 12.06 2,582,057 11.978 0.66%
2019-12-30 0 15.06 15.04 15.06 14.90 15.18 2,594,500 39,015,833 15.038 11.97 11.95 11.97 11.84 12.06 3,264,691 11.951 0.00%
2019-12-27 0 15.06 15.02 15.06 14.92 15.28 2,024,412 30,363,247 14.999 11.97 11.94 11.97 11.86 12.14 2,547,343 11.920 -0.26%
2019-12-24 0 15.10 15.10 15.12 15.08 15.18 488,817 7,382,048 15.102 12.00 12.00 12.02 11.98 12.06 615,084 12.002 -0.26%
2019-12-23 0 15.14 15.10 15.14 14.86 15.16 1,772,641 26,772,800 15.103 12.03 12.00 12.03 11.81 12.05 2,230,536 12.003 0.66%
2019-12-20 0 15.04 15.04 15.06 14.98 15.28 3,462,300 52,280,455 15.100 11.95 11.95 11.97 11.90 12.14 4,356,655 12.000 -0.13%
2019-12-19 0 15.06 15.04 15.06 14.98 15.18 1,114,620 16,772,251 15.048 11.97 11.95 11.97 11.90 12.06 1,402,540 11.958 -0.53%
2019-12-18 0 15.14 15.06 15.14 14.94 15.18 2,569,702 38,716,007 15.066 12.03 11.97 12.03 11.87 12.06 3,233,488 11.973 0.26%
2019-12-17 0 15.10 15.08 15.10 14.90 15.18 2,100,800 31,663,375 15.072 12.00 11.98 12.00 11.84 12.06 2,643,463 11.978 1.21%
2019-12-16 0 14.92 14.88 14.92 14.60 14.94 2,112,800 31,416,556 14.870 11.86 11.83 11.86 11.60 11.87 2,658,562 11.817 1.08%
2019-12-13 0 14.76 14.74 14.76 14.50 14.84 1,757,000 25,939,554 14.764 11.73 11.71 11.73 11.52 11.79 2,210,855 11.733 0.41%
2019-12-12 0 14.70 14.68 14.70 14.68 14.92 2,414,208 35,593,511 14.743 11.68 11.67 11.68 11.67 11.86 3,037,828 11.717 -1.61%
2019-12-11 0 14.94 14.86 14.94 14.66 14.94 6,520,952 96,654,685 14.822 11.87 11.81 11.87 11.65 11.87 8,205,394 11.779 -1.06%
2019-12-10 0 15.10 14.82 15.10 14.58 15.10 7,439,752 110,300,947 14.826 12.00 11.78 12.00 11.59 12.00 9,361,532 11.782 1.75%
2019-12-09 0 14.84 14.82 14.84 14.22 14.84 10,553,039 154,587,855 14.649 11.79 11.78 11.79 11.30 11.79 13,279,019 11.642 4.51%
2019-12-06 0 14.20 14.20 14.22 14.08 14.26 1,440,000 20,387,291 14.158 11.28 11.28 11.30 11.19 11.33 1,811,970 11.251 0.85%
2019-12-05 0 14.08 14.08 14.10 14.04 14.26 2,629,400 37,146,377 14.127 11.19 11.19 11.21 11.16 11.33 3,308,606 11.227 -0.28%
2019-12-04 0 14.12 14.10 14.12 14.06 14.22 2,006,000 28,314,726 14.115 11.22 11.21 11.22 11.17 11.30 2,524,175 11.217 -0.56%
2019-12-03 0 14.20 14.20 14.22 13.98 14.22 4,397,730 62,009,770 14.100 11.28 11.28 11.30 11.11 11.30 5,533,718 11.206 1.28%
2019-12-02 0 14.02 14.02 14.10 13.90 14.14 5,274,300 74,167,583 14.062 11.14 11.14 11.21 11.05 11.24 6,636,717 11.175 -0.14%
2019-11-29 0 14.04 14.00 14.04 13.78 14.06 5,036,136 70,237,745 13.947 11.16 11.13 11.16 10.95 11.17 6,337,032 11.084 1.45%
2019-11-28 0 13.84 13.82 13.84 13.80 13.92 2,920,200 40,426,092 13.844 11.00 10.98 11.00 10.97 11.06 3,674,524 11.002 0.00%
2019-11-27 0 13.84 13.82 13.84 13.82 14.16 5,038,089 70,425,533 13.979 11.00 10.98 11.00 10.98 11.25 6,339,490 11.109 -1.70%
2019-11-26 0 14.08 14.06 14.08 14.06 14.30 7,349,664 103,761,952 14.118 11.19 11.17 11.19 11.17 11.36 9,248,173 11.220 -0.56%
2019-11-25 0 14.16 14.14 14.16 14.06 14.24 2,283,400 32,301,102 14.146 11.25 11.24 11.25 11.17 11.32 2,873,230 11.242 -0.42%
2019-11-22 0 14.22 14.18 14.22 14.14 14.34 1,469,290 20,860,938 14.198 11.30 11.27 11.30 11.24 11.40 1,848,826 11.283 0.85%
2019-11-21 0 14.10 14.10 14.12 14.04 14.38 2,592,800 36,640,302 14.132 11.21 11.21 11.22 11.16 11.43 3,262,552 11.231 -2.49%
2019-11-20 0 14.46 14.44 14.46 14.26 14.56 4,668,190 67,454,713 14.450 11.49 11.48 11.49 11.33 11.57 5,874,041 11.484 0.70%
2019-11-19 0 14.36 14.36 14.38 14.02 14.36 1,906,357 27,149,526 14.242 11.41 11.41 11.43 11.14 11.41 2,398,793 11.318 1.56%
2019-11-18 0 14.14 14.12 14.14 14.04 14.18 1,138,000 16,050,468 14.104 11.24 11.22 11.24 11.16 11.27 1,431,959 11.209 0.71%
2019-11-15 0 14.04 14.04 14.06 14.02 14.28 2,119,685 29,856,301 14.085 11.16 11.16 11.17 11.14 11.35 2,667,226 11.194 0.00%
2019-11-14 0 14.04 14.04 14.06 14.02 14.20 2,751,800 38,817,395 14.106 11.16 11.16 11.17 11.14 11.28 3,462,624 11.210 -1.13%
2019-11-13 0 14.20 14.18 14.20 14.00 14.26 2,086,000 29,484,432 14.134 11.28 11.27 11.28 11.13 11.33 2,624,840 11.233 0.00%
2019-11-12 0 14.20 14.18 14.20 14.14 14.40 2,603,200 37,015,591 14.219 11.28 11.27 11.28 11.24 11.44 3,275,639 11.300 -0.98%
2019-11-11 0 14.34 14.34 14.36 14.22 14.98 3,011,064 43,562,327 14.467 11.40 11.40 11.41 11.30 11.90 3,788,859 11.497 -4.02%
2019-11-08 0 14.94 14.92 14.94 14.78 15.00 1,631,900 24,317,205 14.901 11.87 11.86 11.87 11.75 11.92 2,053,440 11.842 0.67%
2019-11-07 0 14.84 14.82 14.84 14.62 14.84 2,218,130 32,779,122 14.778 11.79 11.78 11.79 11.62 11.79 2,791,100 11.744 1.37%
2019-11-06 0 14.64 14.64 14.66 14.54 14.80 1,333,068 19,538,904 14.657 11.63 11.63 11.65 11.56 11.76 1,677,416 11.648 -0.68%
2019-11-05 0 14.74 14.72 14.74 14.30 14.76 2,409,114 35,290,584 14.649 11.71 11.70 11.71 11.36 11.73 3,031,418 11.642 0.27%
2019-11-04 0 14.70 14.70 14.72 14.48 14.78 3,025,900 44,441,517 14.687 11.68 11.68 11.70 11.51 11.75 3,807,527 11.672 1.52%
2019-11-01 0 14.48 14.46 14.48 14.10 14.60 6,714,490 96,657,550 14.395 11.51 11.49 11.51 11.21 11.60 8,448,926 11.440 2.12%
2019-10-31 0 14.18 14.16 14.18 14.10 14.66 7,323,898 104,581,965 14.280 11.27 11.25 11.27 11.21 11.65 9,215,751 11.348 -2.61%
2019-10-30 0 14.56 14.54 14.56 14.24 14.58 3,029,824 43,768,504 14.446 11.57 11.56 11.57 11.32 11.59 3,812,465 11.480 1.82%
2019-10-29 0 14.30 14.30 14.32 13.98 14.32 5,134,492 73,032,877 14.224 11.36 11.36 11.38 11.11 11.38 6,460,795 11.304 2.44%
2019-10-28 0 13.96 13.96 13.98 13.96 14.22 4,638,500 65,167,276 14.049 11.09 11.09 11.11 11.09 11.30 5,836,682 11.165 -1.41%
2019-10-25 0 14.16 14.14 14.16 14.04 14.34 1,579,300 22,339,466 14.145 11.25 11.24 11.25 11.16 11.40 1,987,253 11.241 -0.70%
2019-10-24 0 14.26 14.22 14.26 13.96 14.26 2,267,466 32,036,221 14.129 11.33 11.30 11.33 11.09 11.33 2,853,180 11.228 1.42%
2019-10-23 0 14.06 14.04 14.06 14.02 14.42 2,502,151 35,261,122 14.092 11.17 11.16 11.17 11.14 11.46 3,148,487 11.199 -2.23%
2019-10-22 0 14.38 14.36 14.38 14.26 14.42 1,699,586 24,382,840 14.346 11.43 11.41 11.43 11.33 11.46 2,138,610 11.401 0.28%
2019-10-21 0 14.34 14.32 14.34 14.24 14.58 1,987,242 28,555,257 14.369 11.40 11.38 11.40 11.32 11.59 2,500,571 11.419 -1.78%
2019-10-18 0 14.60 14.56 14.60 14.44 14.76 2,412,933 35,269,199 14.617 11.60 11.57 11.60 11.48 11.73 3,036,223 11.616 0.27%
2019-10-17 0 14.56 14.54 14.56 14.42 14.56 679,900 9,873,188 14.522 11.57 11.56 11.57 11.46 11.57 855,527 11.540 0.41%
2019-10-16 0 14.50 14.48 14.50 14.36 14.66 1,280,100 18,554,664 14.495 11.52 11.51 11.52 11.41 11.65 1,610,766 11.519 -0.28%
2019-10-15 0 14.54 14.54 14.56 14.46 14.60 1,484,000 21,590,237 14.549 11.56 11.56 11.57 11.49 11.60 1,867,336 11.562 0.55%
2019-10-14 0 14.46 14.44 14.46 14.22 14.58 1,775,500 25,721,305 14.487 11.49 11.48 11.49 11.30 11.59 2,234,134 11.513 0.70%
2019-10-11 0 14.36 14.34 14.36 14.14 14.42 1,045,300 14,983,352 14.334 11.41 11.40 11.41 11.24 11.46 1,315,314 11.391 0.14%
2019-10-10 0 14.34 14.32 14.34 14.06 14.36 1,758,100 25,052,818 14.250 11.40 11.38 11.40 11.17 11.41 2,212,239 11.325 1.99%
2019-10-09 0 14.06 14.06 14.10 13.94 14.30 3,378,030 47,707,927 14.123 11.17 11.17 11.21 11.08 11.36 4,250,617 11.224 -1.68%
2019-10-08 0 14.30 14.28 14.30 14.22 14.58 3,333,600 47,906,542 14.371 11.36 11.35 11.36 11.30 11.59 4,194,710 11.421 -0.28%
2019-10-04 0 14.34 14.34 14.36 14.24 14.56 1,146,806 16,506,217 14.393 11.40 11.40 11.41 11.32 11.57 1,443,040 11.439 1.13%
2019-10-03 0 14.18 14.16 14.18 14.04 14.28 1,402,488 19,855,000 14.157 11.27 11.25 11.27 11.16 11.35 1,764,768 11.251 -0.28%
2019-10-02 0 14.22 14.20 14.22 14.06 14.26 991,100 14,074,892 14.201 11.30 11.28 11.30 11.17 11.33 1,247,113 11.286 0.14%
2019-09-30 0 14.20 14.18 14.20 13.98 14.26 1,080,200 15,328,772 14.191 11.28 11.27 11.28 11.11 11.33 1,359,229 11.278 0.14%
2019-09-27 0 14.18 14.16 14.18 13.94 14.30 1,592,597 22,476,731 14.113 11.27 11.25 11.27 11.08 11.36 2,003,984 11.216 -1.12%
2019-09-26 0 14.34 14.32 14.34 14.22 14.46 2,324,040 33,275,722 14.318 11.40 11.38 11.40 11.30 11.49 2,924,368 11.379 0.56%
2019-09-25 0 14.26 14.24 14.26 14.14 14.38 4,127,180 58,703,698 14.224 11.33 11.32 11.33 11.24 11.43 5,193,282 11.304 -1.52%
2019-09-24 0 14.48 14.44 14.48 14.24 14.76 5,673,100 81,948,299 14.445 11.51 11.48 11.51 11.32 11.73 7,138,532 11.480 -1.90%
2019-09-23 0 14.76 14.74 14.76 14.64 14.86 2,849,100 42,033,290 14.753 11.73 11.71 11.73 11.63 11.81 3,585,058 11.725 -0.67%
2019-09-20 0 14.86 14.86 14.88 14.80 14.96 3,432,200 51,069,379 14.880 11.81 11.81 11.83 11.76 11.89 4,318,780 11.825 -0.54%
2019-09-19 0 14.94 14.92 14.94 14.82 15.02 2,361,200 35,280,465 14.942 11.87 11.86 11.87 11.78 11.94 2,971,127 11.874 -0.13%
2019-09-18 0 14.96 14.96 14.98 14.90 15.08 2,325,073 34,759,516 14.950 11.89 11.89 11.90 11.84 11.98 2,925,668 11.881 0.13%
2019-09-17 0 14.94 14.92 14.94 14.78 15.08 3,111,312 46,508,163 14.948 11.87 11.86 11.87 11.75 11.98 3,915,002 11.879 -0.40%
2019-09-16 0 15.00 14.96 15.00 14.86 15.06 2,485,608 37,142,477 14.943 11.92 11.89 11.92 11.81 11.97 3,127,671 11.875 0.00%
2019-09-13 0 15.00 14.98 15.00 14.86 15.00 879,642 13,154,015 14.954 11.92 11.90 11.92 11.81 11.92 1,106,864 11.884 0.67%
2019-09-12 0 14.90 14.88 14.90 14.70 14.94 5,421,223 80,505,677 14.850 11.84 11.83 11.84 11.68 11.87 6,821,592 11.802 0.81%
2019-09-11 0 14.78 14.74 14.78 14.60 14.84 3,147,200 46,289,751 14.708 11.75 11.71 11.75 11.60 11.79 3,960,161 11.689 0.68%
2019-09-10 0 14.68 14.66 14.68 14.58 14.82 3,046,800 44,836,846 14.716 11.67 11.65 11.67 11.59 11.78 3,833,826 11.695 -0.27%
2019-09-09 0 14.72 14.70 14.72 14.62 15.08 4,809,300 70,893,455 14.741 11.70 11.68 11.70 11.62 11.98 6,051,602 11.715 -2.39%
2019-09-06 0 15.08 15.04 15.08 14.94 15.18 1,860,033 28,015,081 15.062 11.98 11.95 11.98 11.87 12.06 2,340,502 11.970 0.40%
2019-09-05 0 15.02 15.00 15.02 14.86 15.10 4,366,650 65,533,283 15.008 11.94 11.92 11.94 11.81 12.00 5,494,610 11.927 1.21%
2019-09-04 0 14.84 14.80 14.84 14.58 14.96 2,338,181 34,665,708 14.826 11.79 11.76 11.79 11.59 11.89 2,942,162 11.782 0.68%
2019-09-03 0 14.74 14.70 14.74 14.66 15.00 1,874,500 27,800,052 14.831 11.71 11.68 11.71 11.65 11.92 2,358,706 11.786 -1.07%
2019-09-02 0 14.90 14.90 14.94 14.72 15.06 2,082,900 31,002,129 14.884 11.84 11.84 11.87 11.70 11.97 2,620,939 11.829 0.68%
2019-08-30 0 14.80 14.78 14.80 14.72 15.02 3,015,070 44,779,784 14.852 11.76 11.75 11.76 11.70 11.94 3,793,900 11.803 0.41%
2019-08-29 0 14.74 14.72 14.74 14.28 14.76 2,540,600 37,160,297 14.627 11.71 11.70 11.71 11.35 11.73 3,196,868 11.624 0.68%
2019-08-28 0 14.64 14.64 14.66 14.62 14.80 2,849,970 41,906,504 14.704 11.63 11.63 11.65 11.62 11.76 3,586,152 11.686 -0.81%
2019-08-27 0 14.76 14.72 14.76 14.60 15.18 5,702,908 84,593,849 14.834 11.73 11.70 11.73 11.60 12.06 7,176,040 11.788 -0.54%
2019-08-26 0 14.84 14.82 14.84 14.40 15.08 5,175,982 76,960,735 14.869 11.79 11.78 11.79 11.44 11.98 6,513,002 11.816 -1.59%
2019-08-23 0 15.08 15.06 15.08 14.80 15.12 2,906,400 43,594,073 14.999 11.98 11.97 11.98 11.76 12.02 3,657,159 11.920 1.75%
2019-08-22 0 14.82 14.82 14.84 14.44 15.10 6,974,256 103,753,546 14.877 11.78 11.78 11.79 11.48 12.00 8,775,792 11.823 2.92%
2019-08-21 0 14.40 14.38 14.40 14.32 14.62 1,536,742 22,227,197 14.464 11.44 11.43 11.44 11.38 11.62 1,933,701 11.495 0.00%
2019-08-20 0 14.40 14.40 14.42 14.06 14.56 2,718,140 39,291,983 14.456 11.44 11.44 11.46 11.17 11.57 3,420,269 11.488 1.41%
2019-08-19 0 14.20 14.20 14.26 13.72 14.38 2,611,910 37,199,514 14.242 11.28 11.28 11.33 10.90 11.43 3,286,599 11.319 3.65%
2019-08-16 0 13.70 13.70 13.74 13.18 13.90 2,119,900 28,936,972 13.650 10.89 10.89 10.92 10.47 11.05 2,667,496 10.848 3.32%
2019-08-15 0 13.26 13.26 13.30 13.04 13.36 2,791,480 36,861,978 13.205 10.54 10.54 10.57 10.36 10.62 3,512,554 10.494 -0.90%
2019-08-14 0 13.38 13.38 13.40 13.34 13.66 1,826,200 24,585,119 13.462 10.63 10.63 10.65 10.60 10.86 2,297,930 10.699 -1.04%
2019-08-13 0 13.52 13.52 13.54 13.48 13.80 1,663,639 22,575,901 13.570 10.74 10.74 10.76 10.71 10.97 2,093,377 10.784 -2.31%
2019-08-12 0 13.84 13.84 13.86 13.80 14.22 2,211,300 30,802,736 13.930 11.00 11.00 11.01 10.97 11.30 2,782,506 11.070 -0.29%
2019-08-09 0 13.88 13.88 13.90 13.88 14.22 1,418,612 19,891,423 14.022 11.03 11.03 11.05 11.03 11.30 1,785,057 11.143 -0.29%
2019-08-08 0 13.92 13.92 13.94 13.76 14.06 4,509,000 62,237,464 13.803 11.06 11.06 11.08 10.94 11.17 5,673,730 10.969 1.16%
2019-08-07 0 13.76 13.76 13.78 13.36 13.88 3,472,000 47,354,184 13.639 10.94 10.94 10.95 10.62 11.03 4,368,860 10.839 2.99%
2019-08-06 0 13.36 13.36 13.40 13.28 13.74 5,584,200 74,996,646 13.430 10.62 10.62 10.65 10.55 10.92 7,026,668 10.673 -3.19%
2019-08-05 0 13.80 13.78 13.80 13.74 14.04 3,259,500 45,181,449 13.862 10.97 10.95 10.97 10.92 11.16 4,101,469 11.016 -1.15%
2019-08-02 0 13.96 13.96 13.98 13.96 14.90 7,327,046 104,264,402 14.230 11.09 11.09 11.11 11.09 11.84 9,219,712 11.309 -6.43%
2019-08-01 0 14.92 14.90 14.92 14.82 15.14 4,956,611 74,300,266 14.990 11.86 11.84 11.86 11.78 12.03 6,236,965 11.913 -1.32%
2019-07-31 0 15.12 15.12 15.14 14.80 15.16 2,297,534 34,390,456 14.968 12.02 12.02 12.03 11.76 12.05 2,891,015 11.896 0.53%
2019-07-30 0 15.04 15.04 15.06 15.00 15.18 2,918,400 44,048,498 15.093 11.95 11.95 11.97 11.92 12.06 3,672,259 11.995 0.00%
2019-07-29 0 15.04 14.98 15.04 14.82 15.04 1,031,322 15,423,354 14.955 11.95 11.90 11.95 11.78 11.95 1,297,725 11.885 0.53%
2019-07-26 0 14.96 14.92 14.96 14.78 14.98 2,682,070 39,844,856 14.856 11.89 11.86 11.89 11.75 11.90 3,374,882 11.806 -0.13%
2019-07-25 0 14.98 14.96 14.98 14.80 14.98 1,645,131 24,490,980 14.887 11.90 11.89 11.90 11.76 11.90 2,070,089 11.831 1.08%
2019-07-24 0 14.82 14.82 14.84 14.80 15.08 1,882,223 27,990,745 14.871 11.78 11.78 11.79 11.76 11.98 2,368,424 11.818 -1.20%
2019-07-23 0 15.00 14.98 15.00 14.80 15.10 2,216,350 33,113,845 14.941 11.92 11.90 11.92 11.76 12.00 2,788,861 11.874 -0.13%
2019-07-22 0 15.02 15.00 15.02 14.92 15.12 1,502,285 22,527,649 14.996 11.94 11.92 11.94 11.86 12.02 1,890,344 11.917 -1.05%
2019-07-19 0 15.18 15.16 15.18 14.98 15.20 2,447,500 37,090,468 15.154 12.06 12.05 12.06 11.90 12.08 3,079,719 12.043 0.80%
2019-07-18 0 15.06 15.02 15.06 14.92 15.14 1,049,900 15,771,472 15.022 11.97 11.94 11.97 11.86 12.03 1,321,102 11.938 -0.53%
2019-07-17 0 15.14 15.12 15.14 14.96 15.14 1,966,000 29,602,188 15.057 12.03 12.02 12.03 11.89 12.03 2,473,842 11.966 0.66%
2019-07-16 0 15.04 15.04 15.06 14.88 15.10 2,989,836 44,986,342 15.046 11.95 11.95 11.97 11.83 12.00 3,762,148 11.958 0.53%
2019-07-15 0 14.96 14.94 14.96 14.64 15.00 2,627,500 38,947,519 14.823 11.89 11.87 11.89 11.63 11.92 3,306,216 11.780 0.40%
2019-07-12 0 14.90 14.90 14.92 14.86 15.24 2,711,700 40,499,170 14.935 11.84 11.84 11.86 11.81 12.11 3,412,166 11.869 -0.75%
2019-07-11 0 15.48 15.46 15.48 15.26 15.48 2,660,300 41,038,182 15.426 11.93 11.92 11.93 11.76 11.93 3,451,566 11.890 1.44%
2019-07-10 0 15.26 15.26 15.28 14.86 15.28 3,451,000 52,237,883 15.137 11.76 11.76 11.78 11.45 11.78 4,477,448 11.667 2.69%
2019-07-09 0 14.86 14.84 14.86 14.84 15.00 2,363,600 35,168,697 14.879 11.45 11.44 11.45 11.44 11.56 3,066,617 11.468 -1.20%
2019-07-08 0 15.04 15.02 15.04 14.98 15.40 4,055,947 61,177,647 15.083 11.59 11.58 11.59 11.55 11.87 5,262,327 11.626 -1.96%
2019-07-05 0 15.34 15.32 15.34 15.20 15.34 969,632 14,838,427 15.303 11.82 11.81 11.82 11.72 11.82 1,258,034 11.795 0.39%
2019-07-04 0 15.28 15.26 15.28 15.20 15.34 1,746,803 26,700,949 15.286 11.78 11.76 11.78 11.72 11.82 2,266,363 11.781 0.66%
2019-07-03 0 15.18 15.16 15.18 15.06 15.42 5,476,570 82,968,071 15.150 11.70 11.68 11.70 11.61 11.88 7,105,493 11.677 -1.43%
2019-07-02 0 15.40 15.38 15.40 15.36 15.64 3,592,494 55,658,620 15.493 11.87 11.85 11.87 11.84 12.05 4,661,027 11.941 0.26%
2019-06-28 0 15.36 15.34 15.36 15.28 15.44 1,846,726 28,368,676 15.362 11.84 11.82 11.84 11.78 11.90 2,396,007 11.840 -0.13%
2019-06-27 0 15.38 15.36 15.38 15.26 15.44 1,935,037 29,715,264 15.356 11.85 11.84 11.85 11.76 11.90 2,510,585 11.836 0.65%
2019-06-26 0 15.28 15.26 15.28 15.14 15.30 1,900,372 28,942,205 15.230 11.78 11.76 11.78 11.67 11.79 2,465,609 11.738 0.79%
2019-06-25 0 15.16 15.10 15.16 15.06 15.28 2,609,195 39,493,027 15.136 11.68 11.64 11.68 11.61 11.78 3,385,261 11.666 -0.52%
2019-06-24 0 15.24 15.22 15.24 15.10 15.28 1,079,400 16,418,408 15.211 11.75 11.73 11.75 11.64 11.78 1,400,451 11.724 0.26%
2019-06-21 0 15.20 15.18 15.20 15.10 15.38 5,148,464 78,231,950 15.195 11.72 11.70 11.72 11.64 11.85 6,679,797 11.712 -0.91%
2019-06-20 0 15.34 15.32 15.34 15.18 15.46 4,278,500 65,571,362 15.326 11.82 11.81 11.82 11.70 11.92 5,551,075 11.812 0.39%
2019-06-19 0 15.28 15.26 15.28 15.22 15.50 3,377,000 51,706,828 15.312 11.78 11.76 11.78 11.73 11.95 4,381,438 11.801 0.00%
2019-06-18 0 15.28 15.28 15.30 15.18 15.50 3,871,158 59,024,404 15.247 11.78 11.78 11.79 11.70 11.95 5,022,576 11.752 -1.55%
2019-06-17 0 15.52 15.52 15.54 15.36 15.56 5,860,424 90,913,631 15.513 11.96 11.96 11.98 11.84 11.99 7,603,519 11.957 -0.13%
2019-06-14 0 15.54 15.52 15.54 15.48 15.66 4,357,426 67,693,106 15.535 11.98 11.96 11.98 11.93 12.07 5,653,477 11.974 0.13%
2019-06-13 0 15.52 15.50 15.52 15.38 15.78 1,760,300 27,250,909 15.481 11.96 11.95 11.96 11.85 12.16 2,283,875 11.932 -0.13%
2019-06-12 0 15.54 15.52 15.54 15.38 15.66 1,130,800 17,539,564 15.511 11.98 11.96 11.98 11.85 12.07 1,467,139 11.955 -0.77%
2019-06-11 0 15.66 15.64 15.66 15.30 15.66 2,305,289 35,903,704 15.575 12.07 12.05 12.07 11.79 12.07 2,990,963 12.004 1.95%
2019-06-10 0 15.36 15.36 15.38 15.16 15.48 1,595,260 24,535,792 15.380 11.84 11.84 11.85 11.68 11.93 2,069,746 11.854 0.66%
2019-06-06 0 15.26 15.22 15.26 15.08 15.36 1,768,800 26,850,289 15.180 11.76 11.73 11.76 11.62 11.84 2,294,903 11.700 0.00%
2019-06-05 0 15.26 15.24 15.26 15.16 15.48 1,694,850 25,840,804 15.247 11.76 11.75 11.76 11.68 11.93 2,198,958 11.751 -0.39%
2019-06-04 0 15.32 15.30 15.32 15.24 15.58 1,686,109 25,819,644 15.313 11.81 11.79 11.81 11.75 12.01 2,187,617 11.803 -1.42%
2019-06-03 0 15.54 15.52 15.54 15.38 15.66 1,667,005 25,849,976 15.507 11.98 11.96 11.98 11.85 12.07 2,162,831 11.952 0.39%
2019-05-31 0 15.48 15.46 15.48 15.16 15.54 1,552,160 23,993,734 15.458 11.93 11.92 11.93 11.68 11.98 2,013,827 11.914 0.39%
2019-05-30 0 15.42 15.38 15.42 15.26 15.78 1,884,700 29,089,661 15.435 11.88 11.85 11.88 11.76 12.16 2,445,276 11.896 -1.66%
2019-05-29 0 15.68 15.68 15.70 15.48 15.88 3,889,118 61,183,273 15.732 12.09 12.09 12.10 11.93 12.24 5,045,878 12.125 0.51%
2019-05-28 0 15.60 15.58 15.60 15.20 15.66 7,460,797 116,041,311 15.554 12.02 12.01 12.02 11.72 12.07 9,679,899 11.988 2.90%
2019-05-27 0 15.16 15.14 15.16 15.02 15.20 1,808,900 27,311,968 15.099 11.68 11.67 11.68 11.58 11.72 2,346,930 11.637 -0.52%
2019-05-24 0 15.24 15.24 15.26 15.14 15.42 1,408,630 21,424,572 15.210 11.75 11.75 11.76 11.67 11.88 1,827,606 11.723 0.00%
2019-05-23 0 15.24 15.24 15.26 15.10 15.34 2,748,425 41,732,285 15.184 11.75 11.75 11.76 11.64 11.82 3,565,903 11.703 0.13%
2019-05-22 0 15.22 15.20 15.22 15.18 15.44 3,019,821 46,183,194 15.293 11.73 11.72 11.73 11.70 11.90 3,918,021 11.787 -0.78%
2019-05-21 0 15.34 15.32 15.34 15.28 15.60 2,890,300 44,397,298 15.361 11.82 11.81 11.82 11.78 12.02 3,749,976 11.839 -0.13%
2019-05-20 0 15.36 15.34 15.36 15.32 15.74 2,722,449 41,938,916 15.405 11.84 11.82 11.84 11.81 12.13 3,532,200 11.873 -1.29%
2019-05-17 0 15.56 15.54 15.56 15.50 15.86 1,460,500 22,749,869 15.577 11.99 11.98 11.99 11.95 12.22 1,894,904 12.006 -0.77%
2019-05-16 0 15.68 15.68 15.76 15.46 15.86 2,743,494 43,008,592 15.677 12.09 12.09 12.15 11.92 12.22 3,559,505 12.083 -1.01%
2019-05-15 0 15.84 15.80 15.84 15.50 15.84 2,932,434 46,294,264 15.787 12.21 12.18 12.21 11.95 12.21 3,804,642 12.168 1.41%
2019-05-14 0 15.62 15.62 15.64 15.34 15.74 5,891,960 91,918,207 15.601 12.04 12.04 12.05 11.82 12.13 7,644,435 12.024 -0.26%
2019-05-10 0 15.66 15.66 15.72 15.52 15.80 4,133,700 64,698,804 15.652 12.07 12.07 12.12 11.96 12.18 5,363,207 12.063 1.03%
2019-05-09 0 15.50 15.50 15.52 15.50 15.90 5,190,154 80,906,169 15.588 11.95 11.95 11.96 11.95 12.25 6,733,887 12.015 -2.52%
2019-05-08 0 15.90 15.90 15.94 15.80 16.12 3,421,500 54,748,145 16.001 12.25 12.25 12.29 12.18 12.42 4,439,174 12.333 -0.63%
2019-05-07 0 16.00 15.98 16.00 15.60 16.12 5,668,800 90,535,952 15.971 12.33 12.32 12.33 12.02 12.42 7,354,899 12.310 1.65%
2019-05-06 0 15.74 15.74 15.76 15.66 16.02 7,785,136 122,979,411 15.797 12.13 12.13 12.15 12.07 12.35 10,100,708 12.175 -3.08%
2019-05-03 0 16.24 16.22 16.24 15.94 16.30 5,460,800 88,423,471 16.192 12.52 12.50 12.52 12.29 12.56 7,085,033 12.480 -0.37%
2019-05-02 0 16.30 16.28 16.30 16.14 16.46 3,244,797 52,729,545 16.251 12.56 12.55 12.56 12.44 12.69 4,209,913 12.525 -0.73%
2019-04-30 0 16.42 16.40 16.42 16.30 16.52 5,070,836 83,371,305 16.441 12.66 12.64 12.66 12.56 12.73 6,579,080 12.672 1.11%
2019-04-29 0 16.24 16.22 16.24 16.04 16.86 2,865,872 46,484,765 16.220 12.52 12.50 12.52 12.36 12.99 3,718,283 12.502 1.25%
2019-04-26 0 16.04 16.02 16.04 15.96 16.30 2,894,826 46,533,802 16.075 12.36 12.35 12.36 12.30 12.56 3,755,848 12.390 -1.23%
2019-04-25 0 16.24 16.20 16.24 16.20 16.62 3,587,613 58,511,992 16.309 12.52 12.49 12.52 12.49 12.81 4,654,695 12.571 -1.46%
2019-04-24 0 16.48 16.46 16.48 16.46 16.84 4,286,498 70,884,530 16.537 12.70 12.69 12.70 12.69 12.98 5,561,452 12.746 -0.72%
2019-04-23 0 16.60 16.58 16.60 16.60 17.24 7,895,948 132,165,394 16.738 12.79 12.78 12.79 12.79 13.29 10,244,479 12.901 -4.16%
2019-04-18 0 17.32 17.30 17.32 17.20 17.56 6,406,340 110,785,447 17.293 13.35 13.33 13.35 13.26 13.53 8,311,809 13.329 -1.25%
2019-04-17 0 17.54 17.54 17.56 17.48 17.72 4,001,378 70,293,846 17.567 13.52 13.52 13.53 13.47 13.66 5,191,528 13.540 -0.34%
2019-04-16 0 17.60 17.58 17.60 17.50 17.74 3,580,626 63,189,689 17.648 13.57 13.55 13.57 13.49 13.67 4,645,629 13.602 -0.23%
2019-04-15 0 17.64 17.60 17.64 17.56 17.90 3,109,000 55,138,801 17.735 13.60 13.57 13.60 13.53 13.80 4,033,725 13.669 -0.90%
2019-04-12 0 17.80 17.80 17.82 17.60 18.08 3,419,400 60,647,391 17.736 13.72 13.72 13.73 13.57 13.94 4,436,449 13.670 -0.89%
2019-04-11 0 17.96 17.92 17.96 17.72 18.42 10,927,547 197,131,813 18.040 13.84 13.81 13.84 13.66 14.20 14,177,781 13.904 2.86%
2019-04-10 0 17.46 17.44 17.46 17.24 17.50 5,051,784 88,121,687 17.444 13.46 13.44 13.46 13.29 13.49 6,554,361 13.445 0.34%
2019-04-09 0 17.40 17.40 17.42 17.28 17.48 3,221,800 55,969,807 17.372 13.41 13.41 13.43 13.32 13.47 4,180,076 13.390 -0.11%
2019-04-08 0 17.42 17.40 17.42 17.22 17.64 3,882,359 67,611,531 17.415 13.43 13.41 13.43 13.27 13.60 5,037,108 13.423 -0.23%
2019-04-04 0 17.46 17.46 17.48 17.34 17.50 3,370,200 58,768,829 17.438 13.46 13.46 13.47 13.36 13.49 4,372,615 13.440 0.23%
2019-04-03 0 17.42 17.42 17.44 17.30 17.54 2,640,530 45,994,329 17.419 13.43 13.43 13.44 13.33 13.52 3,425,916 13.425 -0.23%
2019-04-02 0 17.46 17.46 17.48 17.28 17.56 3,122,055 54,489,098 17.453 13.46 13.46 13.47 13.32 13.53 4,050,663 13.452 0.58%
2019-04-01 0 17.36 17.36 17.40 17.26 17.60 4,267,154 74,379,150 17.431 13.38 13.38 13.41 13.30 13.57 5,536,355 13.435 1.52%
2019-03-29 0 17.10 17.10 17.16 16.88 17.18 4,546,130 77,620,052 17.074 13.18 13.18 13.23 13.01 13.24 5,898,308 13.160 0.47%
2019-03-28 0 17.02 16.96 17.02 16.90 17.36 3,459,792 58,855,833 17.011 13.12 13.07 13.12 13.03 13.38 4,488,855 13.112 0.71%
2019-03-27 0 16.90 16.90 16.92 16.80 17.36 5,231,687 88,774,123 16.969 13.03 13.03 13.04 12.95 13.38 6,787,774 13.079 -0.94%
2019-03-26 0 17.06 17.06 17.08 17.02 17.52 4,908,508 84,121,005 17.138 13.15 13.15 13.16 13.12 13.50 6,368,470 13.209 -1.95%
2019-03-25 0 17.40 17.38 17.40 17.28 17.78 6,393,725 111,480,808 17.436 13.41 13.40 13.41 13.32 13.70 8,295,442 13.439 -4.40%
2019-03-22 0 18.20 18.18 18.20 17.80 18.40 6,077,138 110,261,916 18.144 14.03 14.01 14.03 13.72 14.18 7,884,691 13.984 1.56%
2019-03-21 0 17.92 17.90 17.92 17.46 18.06 6,188,844 110,565,596 17.865 13.81 13.80 13.81 13.46 13.92 8,029,623 13.770 2.40%
2019-03-20 0 17.50 17.48 17.50 17.30 17.60 5,275,509 92,273,084 17.491 13.49 13.47 13.49 13.33 13.57 6,844,630 13.481 0.46%
2019-03-19 0 17.42 17.40 17.42 17.32 17.52 4,093,457 71,253,656 17.407 13.43 13.41 13.43 13.35 13.50 5,310,994 13.416 0.35%
2019-03-18 0 17.36 17.36 17.38 17.26 17.96 6,511,700 113,332,863 17.405 13.38 13.38 13.40 13.30 13.84 8,448,507 13.415 -0.46%
2019-03-15 0 17.44 17.44 17.46 17.20 17.62 4,629,644 80,799,625 17.453 13.44 13.44 13.46 13.26 13.58 6,006,662 13.452 -0.46%
2019-03-14 0 17.52 17.52 17.54 17.50 18.06 1,311,500 23,085,253 17.602 13.50 13.50 13.52 13.49 13.92 1,701,586 13.567 -1.79%
2019-03-13 0 17.84 17.84 17.86 17.76 18.24 1,964,787 35,254,492 17.943 13.75 13.75 13.77 13.69 14.06 2,549,183 13.830 -1.33%
2019-03-12 0 18.08 18.02 18.08 17.86 18.18 2,196,961 39,611,654 18.030 13.94 13.89 13.94 13.77 14.01 2,850,414 13.897 1.23%
2019-03-11 0 17.86 17.86 17.88 17.32 18.02 5,511,543 97,835,517 17.751 13.77 13.77 13.78 13.35 13.89 7,150,869 13.682 4.32%
2019-03-08 0 17.12 17.10 17.12 17.04 17.60 4,927,622 84,524,167 17.153 13.20 13.18 13.20 13.13 13.57 6,393,269 13.221 -2.62%
2019-03-07 0 17.58 17.56 17.58 17.38 18.50 8,121,111 143,481,276 17.668 13.55 13.53 13.55 13.40 14.26 10,536,613 13.617 -4.25%
2019-03-06 0 18.36 18.34 18.36 17.96 18.40 2,820,314 51,531,197 18.271 14.15 14.14 14.15 13.84 14.18 3,659,174 14.083 1.32%
2019-03-05 0 18.12 18.10 18.12 17.70 18.14 2,756,847 49,592,707 17.989 13.97 13.95 13.97 13.64 13.98 3,576,830 13.865 2.49%
2019-03-04 0 17.68 17.66 17.68 17.56 17.88 4,336,000 76,862,129 17.727 13.63 13.61 13.63 13.53 13.78 5,625,678 13.663 0.80%
2019-03-01 0 17.54 17.54 17.56 17.38 17.72 4,122,600 72,071,916 17.482 13.52 13.52 13.53 13.40 13.66 5,348,805 13.474 -0.57%
2019-02-28 0 17.64 17.56 17.64 17.46 17.94 5,848,212 103,007,824 17.614 13.60 13.53 13.60 13.46 13.83 7,587,675 13.576 -1.12%
2019-02-27 0 17.84 17.80 17.84 17.64 18.14 3,788,500 67,656,009 17.858 13.75 13.72 13.75 13.60 13.98 4,915,332 13.764 -1.11%
2019-02-26 0 18.04 18.04 18.06 17.66 18.22 4,538,170 81,962,581 18.061 13.90 13.90 13.92 13.61 14.04 5,887,980 13.920 1.81%
2019-02-25 0 17.72 17.72 17.74 17.46 17.84 6,730,400 119,149,126 17.703 13.66 13.66 13.67 13.46 13.75 8,732,256 13.645 0.68%
2019-02-22 0 17.60 17.60 17.62 17.34 17.60 5,699,938 99,671,486 17.486 13.57 13.57 13.58 13.36 13.57 7,395,299 13.478 0.23%
2019-02-21 0 17.56 17.52 17.56 17.36 17.70 6,020,600 105,529,598 17.528 13.53 13.50 13.53 13.38 13.64 7,811,337 13.510 0.34%
2019-02-20 0 17.50 17.50 17.52 17.28 17.86 5,653,642 99,033,109 17.517 13.49 13.49 13.50 13.32 13.77 7,335,233 13.501 -0.57%
2019-02-19 0 17.60 17.60 17.62 17.54 17.98 3,479,400 61,498,761 17.675 13.57 13.57 13.58 13.52 13.86 4,514,295 13.623 -1.23%
2019-02-18 0 17.82 17.82 17.84 17.50 17.94 2,170,700 38,625,583 17.794 13.73 13.73 13.75 13.49 13.83 2,816,342 13.715 0.68%
2019-02-15 0 17.70 17.70 17.72 17.44 18.20 3,469,000 61,612,484 17.761 13.64 13.64 13.66 13.44 14.03 4,500,802 13.689 -2.53%
2019-02-14 0 18.16 18.16 18.18 17.82 18.26 2,090,000 37,712,302 18.044 14.00 14.00 14.01 13.73 14.07 2,711,639 13.908 0.22%
2019-02-13 0 18.12 18.10 18.12 17.60 18.16 4,165,412 74,694,223 17.932 13.97 13.95 13.97 13.57 14.00 5,404,351 13.821 1.80%
2019-02-12 0 17.80 17.76 17.80 17.04 17.82 4,928,721 86,482,312 17.547 13.72 13.69 13.72 13.13 13.73 6,394,695 13.524 4.95%
2019-02-11 0 16.96 16.96 16.98 16.58 17.06 3,416,046 57,921,736 16.956 13.07 13.07 13.09 12.78 13.15 4,432,097 13.069 0.95%
2019-02-08 0 16.80 16.78 16.80 16.62 16.86 1,330,780 22,320,976 16.773 12.95 12.93 12.95 12.81 12.99 1,726,600 12.928 -1.06%
2019-02-04 0 16.98 16.94 16.98 16.70 17.02 1,243,268 21,049,126 16.931 13.09 13.06 13.09 12.87 13.12 1,613,059 13.049 1.43%
2019-02-01 0 16.74 16.72 16.74 16.64 17.00 2,937,251 49,308,358 16.787 12.90 12.89 12.90 12.83 13.10 3,810,892 12.939 0.24%
2019-01-31 0 16.70 16.68 16.70 16.28 16.74 4,739,500 78,598,181 16.584 12.87 12.86 12.87 12.55 12.90 6,149,193 12.782 1.33%
2019-01-30 0 16.48 16.46 16.48 16.40 16.88 2,612,680 43,206,127 16.537 12.70 12.69 12.70 12.64 13.01 3,389,782 12.746 -2.14%
2019-01-29 0 16.84 16.82 16.84 16.66 16.88 2,231,100 37,453,211 16.787 12.98 12.96 12.98 12.84 13.01 2,894,707 12.939 0.24%
2019-01-28 0 16.80 16.76 16.80 16.68 17.26 3,150,700 53,188,680 16.882 12.95 12.92 12.95 12.86 13.30 4,087,828 13.011 -0.36%
2019-01-25 0 16.86 16.84 16.86 16.56 16.96 2,207,100 37,187,960 16.849 12.99 12.98 12.99 12.76 13.07 2,863,569 12.987 0.96%
2019-01-24 0 16.70 16.66 16.70 16.56 16.98 2,710,600 45,187,100 16.671 12.87 12.84 12.87 12.76 13.09 3,516,827 12.849 -0.24%
2019-01-23 0 16.74 16.72 16.74 16.40 16.84 1,909,427 31,799,888 16.654 12.90 12.89 12.90 12.64 12.98 2,477,357 12.836 -0.95%
2019-01-22 0 16.90 16.88 16.90 16.72 17.06 1,816,800 30,581,070 16.832 13.03 13.01 13.03 12.89 13.15 2,357,180 12.974 -0.59%
2019-01-21 0 17.00 17.00 17.04 16.82 17.12 2,092,801 35,583,550 17.003 13.10 13.10 13.13 12.96 13.20 2,715,273 13.105 -0.12%
2019-01-18 0 17.02 16.98 17.02 16.46 17.02 3,128,500 52,761,983 16.865 13.12 13.09 13.12 12.69 13.12 4,059,025 12.999 2.90%
2019-01-17 0 16.54 16.48 16.54 16.46 16.80 1,603,900 26,642,097 16.611 12.75 12.70 12.75 12.69 12.95 2,080,956 12.803 -1.19%
2019-01-16 0 16.74 16.70 16.74 16.44 16.74 1,383,727 23,020,403 16.637 12.90 12.87 12.90 12.67 12.90 1,795,296 12.823 1.09%
2019-01-15 0 16.56 16.54 16.56 16.28 16.56 2,140,200 35,231,566 16.462 12.76 12.75 12.76 12.55 12.76 2,776,770 12.688 1.60%
2019-01-14 0 16.30 16.28 16.30 16.26 16.60 2,290,300 37,395,936 16.328 12.56 12.55 12.56 12.53 12.79 2,971,515 12.585 -0.61%
2019-01-11 0 16.40 16.38 16.40 16.30 16.56 4,884,836 80,147,004 16.407 12.64 12.62 12.64 12.56 12.76 6,337,757 12.646 -0.85%
2019-01-10 0 16.54 16.50 16.54 16.20 16.54 4,091,390 67,102,808 16.401 12.75 12.72 12.75 12.49 12.75 5,308,312 12.641 1.47%
2019-01-09 0 16.30 16.30 16.32 16.02 16.32 4,187,137 68,017,090 16.244 12.56 12.56 12.58 12.35 12.58 5,432,538 12.520 1.75%
2019-01-08 0 16.02 16.00 16.02 15.72 16.04 2,682,681 42,763,182 15.941 12.35 12.33 12.35 12.12 12.36 3,480,604 12.286 1.39%
2019-01-07 0 15.80 15.80 15.82 15.64 15.90 2,343,186 36,921,886 15.757 12.18 12.18 12.19 12.05 12.25 3,040,131 12.145 1.54%
2019-01-04 0 15.56 15.54 15.56 15.12 15.72 2,669,020 41,537,814 15.563 11.99 11.98 11.99 11.65 12.12 3,462,880 11.995 1.57%
2019-01-03 0 15.32 15.30 15.32 15.12 15.96 4,419,100 68,423,302 15.484 11.81 11.79 11.81 11.65 12.30 5,733,495 11.934 -3.28%
2019-01-02 0 15.84 15.80 15.84 15.66 16.12 3,669,914 57,956,757 15.792 12.21 12.18 12.21 12.07 12.42 4,761,475 12.172 -0.50%
2018-12-31 0 15.92 15.92 16.04 15.92 16.36 1,666,737 26,733,074 16.039 12.27 12.27 12.36 12.27 12.61 2,162,483 12.362 -1.00%
2018-12-28 0 16.08 16.06 16.08 15.80 16.12 1,348,499 21,559,795 15.988 12.39 12.38 12.39 12.18 12.42 1,749,590 12.323 0.63%
2018-12-27 0 15.98 15.96 15.98 15.86 16.20 4,385,425 70,198,509 16.007 12.32 12.30 12.32 12.22 12.49 5,689,804 12.338 -0.62%
2018-12-24 0 16.08 16.02 16.08 15.82 16.18 1,584,620 25,366,739 16.008 12.39 12.35 12.39 12.19 12.47 2,055,941 12.338 -1.11%
2018-12-21 0 16.26 16.24 16.26 15.92 16.48 2,685,672 43,549,975 16.216 12.53 12.52 12.53 12.27 12.70 3,484,485 12.498 -1.57%
2018-12-20 0 16.52 16.50 16.52 16.36 16.92 5,572,480 92,081,077 16.524 12.73 12.72 12.73 12.61 13.04 7,229,930 12.736 -1.67%
2018-12-19 0 16.80 16.80 16.82 16.76 17.36 2,705,141 45,722,087 16.902 12.95 12.95 12.96 12.92 13.38 3,509,744 13.027 -1.52%
2018-12-18 0 17.06 17.06 17.08 16.88 17.30 1,824,169 31,186,852 17.097 13.15 13.15 13.16 13.01 13.33 2,366,741 13.177 -0.47%
2018-12-17 0 17.14 17.12 17.14 16.88 17.42 2,402,470 41,063,906 17.092 13.21 13.20 13.21 13.01 13.43 3,117,049 13.174 -1.15%
2018-12-14 0 17.34 17.32 17.34 17.18 17.94 5,898,840 102,803,134 17.428 13.36 13.35 13.36 13.24 13.83 7,653,361 13.432 -2.80%
2018-12-13 0 17.84 17.82 17.84 17.28 17.84 2,972,181 52,374,427 17.622 13.75 13.73 13.75 13.32 13.75 3,856,212 13.582 2.53%
2018-12-12 0 17.40 17.38 17.40 17.22 17.64 4,968,443 86,453,837 17.401 13.41 13.40 13.41 13.27 13.60 6,446,232 13.412 -0.23%
2018-12-11 0 17.44 17.42 17.44 17.18 17.44 2,920,523 50,536,768 17.304 13.44 13.43 13.44 13.24 13.44 3,789,189 13.337 1.28%
2018-12-10 0 17.22 17.22 17.26 17.18 17.98 2,716,337 46,920,243 17.273 13.27 13.27 13.30 13.24 13.86 3,524,271 13.313 -3.58%
2018-12-07 0 17.86 17.82 17.86 17.46 18.92 5,932,700 105,859,749 17.843 13.77 13.73 13.77 13.46 14.58 7,697,292 13.753 -4.80%
2018-12-06 0 18.76 18.76 18.78 18.58 19.58 3,990,768 75,638,304 18.953 14.46 14.46 14.47 14.32 15.09 5,177,762 14.608 -4.77%
2018-12-05 0 19.70 19.66 19.70 19.44 19.76 1,580,300 30,944,033 19.581 15.18 15.15 15.18 14.98 15.23 2,050,336 15.092 -0.91%
2018-12-04 0 19.88 19.84 19.88 19.38 19.88 4,704,532 93,103,091 19.790 15.32 15.29 15.32 14.94 15.32 6,103,824 15.253 1.64%
2018-12-03 0 19.56 19.56 19.58 19.44 19.74 2,452,112 47,992,048 19.572 15.08 15.08 15.09 14.98 15.21 3,181,456 15.085 1.35%
2018-11-30 0 19.30 19.30 19.32 18.94 19.38 3,922,990 75,564,314 19.262 14.88 14.88 14.89 14.60 14.94 5,089,824 14.846 1.79%
2018-11-29 0 18.96 18.96 18.98 18.88 19.38 2,190,017 41,724,732 19.052 14.61 14.61 14.63 14.55 14.94 2,841,405 14.685 -0.21%
2018-11-28 0 19.00 18.98 19.00 18.94 19.16 2,340,526 44,608,763 19.059 14.64 14.63 14.64 14.60 14.77 3,036,680 14.690 -0.42%
2018-11-27 0 19.08 19.06 19.08 18.98 19.40 2,175,263 41,749,868 19.193 14.71 14.69 14.71 14.63 14.95 2,822,262 14.793 -0.21%
2018-11-26 0 19.12 19.02 19.12 18.88 19.12 1,642,100 31,273,331 19.045 14.74 14.66 14.74 14.55 14.74 2,130,518 14.679 1.16%
2018-11-23 0 18.90 18.86 18.90 18.58 19.44 4,448,302 84,402,441 18.974 14.57 14.54 14.57 14.32 14.98 5,771,382 14.624 -1.97%
2018-11-22 0 19.28 19.24 19.28 18.96 19.42 2,711,202 52,303,957 19.292 14.86 14.83 14.86 14.61 14.97 3,517,608 14.869 1.47%
2018-11-21 0 19.00 18.94 19.00 18.60 19.00 2,743,500 51,626,843 18.818 14.64 14.60 14.64 14.34 14.64 3,559,513 14.504 1.39%
2018-11-20 0 18.74 18.72 18.74 18.56 19.38 2,748,259 51,458,244 18.724 14.44 14.43 14.44 14.31 14.94 3,565,687 14.432 -1.99%
2018-11-19 0 19.12 19.12 19.14 19.04 19.78 5,445,700 105,685,614 19.407 14.74 14.74 14.75 14.68 15.25 7,065,442 14.958 -1.04%
2018-11-16 0 19.32 19.30 19.32 19.08 19.86 8,568,259 167,194,684 19.513 14.89 14.88 14.89 14.71 15.31 11,116,759 15.040 -0.62%
2018-11-15 0 19.44 19.42 19.44 18.80 19.46 10,802,100 207,721,863 19.230 14.98 14.97 14.98 14.49 15.00 14,015,022 14.821 1.36%
2018-11-14 0 19.18 19.16 19.18 18.46 19.30 6,188,550 118,287,125 19.114 14.78 14.77 14.78 14.23 14.88 8,029,241 14.732 2.35%
2018-11-13 0 18.74 18.68 18.74 17.88 18.74 2,385,500 44,195,617 18.527 14.44 14.40 14.44 13.78 14.44 3,095,031 14.280 1.96%
2018-11-12 0 18.38 18.30 18.38 18.10 18.52 1,863,400 34,046,223 18.271 14.17 14.10 14.17 13.95 14.27 2,417,640 14.082 -0.54%
2018-11-09 0 18.48 18.48 18.50 18.20 18.54 3,776,412 69,416,372 18.382 14.24 14.24 14.26 14.03 14.29 4,899,649 14.168 -1.49%
2018-11-08 0 18.76 18.72 18.76 18.46 18.88 4,208,700 78,881,627 18.743 14.46 14.43 14.46 14.23 14.55 5,460,514 14.446 1.63%
2018-11-07 0 18.46 18.44 18.46 18.20 18.82 3,912,900 72,593,590 18.552 14.23 14.21 14.23 14.03 14.51 5,076,733 14.299 0.00%
2018-11-06 0 18.46 18.42 18.46 17.90 18.46 2,676,400 48,949,466 18.289 14.23 14.20 14.23 13.80 14.23 3,472,455 14.097 3.13%
2018-11-05 0 17.90 17.84 17.90 17.80 18.08 2,779,000 49,761,229 17.906 13.80 13.75 13.80 13.72 13.94 3,605,572 13.801 -0.56%
2018-11-02 0 18.00 17.98 18.00 17.54 18.08 3,731,161 66,610,516 17.853 13.87 13.86 13.87 13.52 13.94 4,840,939 13.760 4.53%
2018-11-01 0 17.22 17.16 17.22 17.06 17.50 3,464,772 59,956,243 17.305 13.27 13.23 13.27 13.15 13.49 4,495,316 13.337 -0.58%
2018-10-31 0 17.32 17.28 17.32 16.60 17.32 3,917,630 66,895,311 17.076 13.35 13.32 13.35 12.79 13.35 5,082,870 13.161 4.34%
2018-10-30 0 16.60 16.56 16.60 16.26 16.66 2,785,975 46,003,501 16.513 12.79 12.76 12.79 12.53 12.84 3,614,621 12.727 0.48%
2018-10-29 0 16.52 16.52 16.54 16.30 16.98 4,999,738 82,669,469 16.535 12.73 12.73 12.75 12.56 13.09 6,486,835 12.744 0.36%
2018-10-26 0 16.46 16.44 16.46 16.34 16.96 1,221,100 20,165,550 16.514 12.69 12.67 12.69 12.59 13.07 1,584,298 12.728 -2.14%
2018-10-25 0 16.82 16.80 16.82 16.26 16.82 1,880,022 31,245,275 16.620 12.96 12.95 12.96 12.53 12.96 2,439,206 12.810 -0.59%
2018-10-24 0 16.92 16.92 16.94 16.74 17.32 2,044,173 34,740,801 16.995 13.04 13.04 13.06 12.90 13.35 2,652,182 13.099 -1.17%
2018-10-23 0 17.12 17.12 17.14 17.08 17.54 4,688,398 81,400,830 17.362 13.20 13.20 13.21 13.16 13.52 6,082,891 13.382 -1.72%
2018-10-22 0 17.42 17.40 17.42 17.02 17.58 9,173,870 159,973,461 17.438 13.43 13.41 13.43 13.12 13.55 11,902,500 13.440 2.59%
2018-10-19 0 16.98 16.98 17.02 16.66 17.14 6,127,700 104,184,142 17.002 13.09 13.09 13.12 12.84 13.21 7,950,292 13.104 0.83%
2018-10-18 0 16.84 16.82 16.84 16.66 17.22 2,869,415 48,251,777 16.816 12.98 12.96 12.98 12.84 13.27 3,722,879 12.961 -1.64%
2018-10-16 0 17.12 17.10 17.12 16.96 17.52 2,444,825 41,701,758 17.057 13.20 13.18 13.20 13.07 13.50 3,172,001 13.147 -1.15%
2018-10-15 0 17.32 17.30 17.32 17.26 17.66 2,002,018 34,872,131 17.419 13.35 13.33 13.35 13.30 13.61 2,597,488 13.425 -0.69%
2018-10-12 0 17.44 17.44 17.50 16.96 17.52 4,363,200 75,456,593 17.294 13.44 13.44 13.49 13.07 13.50 5,660,968 13.329 0.69%
2018-10-11 0 17.32 17.32 17.34 17.10 17.72 5,733,200 99,232,712 17.308 13.35 13.35 13.36 13.18 13.66 7,438,454 13.341 -4.63%
2018-10-10 0 18.16 18.14 18.16 18.10 18.50 2,138,600 39,065,160 18.267 14.00 13.98 14.00 13.95 14.26 2,774,694 14.079 -1.20%
2018-10-09 0 18.38 18.32 18.38 18.20 18.60 1,974,100 36,333,065 18.405 14.17 14.12 14.17 14.03 14.34 2,561,266 14.186 -0.54%
2018-10-08 0 18.48 18.48 18.50 18.44 19.18 2,943,500 54,869,585 18.641 14.24 14.24 14.26 14.21 14.78 3,819,000 14.368 -2.12%
2018-10-05 0 18.88 18.82 18.88 18.72 19.02 3,004,801 56,538,720 18.816 14.55 14.51 14.55 14.43 14.66 3,898,534 14.503 -0.42%
2018-10-04 0 18.96 18.92 18.96 18.82 19.56 1,751,500 33,116,186 18.907 14.61 14.58 14.61 14.51 15.08 2,272,457 14.573 -1.86%
2018-10-03 0 19.32 19.30 19.32 19.18 19.46 1,097,300 21,151,049 19.276 14.89 14.88 14.89 14.78 15.00 1,423,675 14.857 0.73%
2018-10-02 0 19.18 19.16 19.18 19.10 19.50 1,501,872 28,930,615 19.263 14.78 14.77 14.78 14.72 15.03 1,948,581 14.847 -1.94%
2018-09-28 0 19.56 19.48 19.56 19.26 19.56 2,634,697 51,359,187 19.493 15.08 15.01 15.08 14.84 15.08 3,418,348 15.025 0.93%
2018-09-27 0 19.38 19.28 19.38 19.04 19.38 2,488,200 47,885,684 19.245 14.94 14.86 14.94 14.68 14.94 3,228,278 14.833 1.04%
2018-09-26 0 19.18 19.18 19.20 19.00 19.38 4,626,400 88,892,350 19.214 14.78 14.78 14.80 14.64 14.94 6,002,453 14.809 -0.42%
2018-09-24 0 19.26 19.22 19.26 19.02 19.46 899,700 17,240,472 19.163 14.84 14.81 14.84 14.66 15.00 1,167,302 14.770 -1.33%
2018-09-21 0 19.52 19.50 19.52 19.16 19.52 2,523,427 49,013,695 19.424 15.05 15.03 15.05 14.77 15.05 3,273,982 14.971 1.77%
2018-09-20 0 19.18 19.18 19.20 19.04 19.48 1,812,264 34,823,105 19.215 14.78 14.78 14.80 14.68 15.01 2,351,295 14.810 0.95%
2018-09-19 0 19.00 18.98 19.00 18.68 19.08 5,386,911 101,748,293 18.888 14.64 14.63 14.64 14.40 14.71 6,989,167 14.558 1.17%
2018-09-18 0 18.78 18.78 18.80 18.60 19.06 11,881,849 222,465,358 18.723 14.47 14.47 14.49 14.34 14.69 15,415,926 14.431 -1.88%
2018-09-17 0 19.14 19.12 19.14 18.50 19.54 5,799,842 110,186,439 18.998 14.75 14.74 14.75 14.26 15.06 7,524,918 14.643 -2.05%
2018-09-14 0 19.54 19.48 19.54 19.26 19.64 2,788,870 54,299,879 19.470 15.06 15.01 15.06 14.84 15.14 3,618,377 15.007 0.41%
2018-09-13 0 19.46 19.38 19.46 18.82 20.30 8,204,566 159,209,442 19.405 15.00 14.94 15.00 14.51 15.65 10,644,891 14.956 0.41%
2018-09-12 0 19.38 19.28 19.38 19.12 20.35 8,048,200 157,429,952 19.561 14.94 14.86 14.94 14.74 15.68 10,442,016 15.077 -4.77%
2018-09-11 0 20.35 20.30 20.35 20.10 20.60 5,357,060 108,758,822 20.302 15.68 15.65 15.68 15.49 15.88 6,950,437 15.648 1.24%
2018-09-10 0 20.10 20.10 20.15 19.98 20.55 3,988,610 80,674,351 20.226 15.49 15.49 15.53 15.40 15.84 5,174,962 15.589 -0.99%
2018-09-07 0 20.30 20.25 20.30 19.88 20.40 3,143,300 63,379,073 20.163 15.65 15.61 15.65 15.32 15.72 4,078,227 15.541 2.32%
2018-09-06 0 19.84 19.82 19.84 19.70 20.55 3,050,474 61,245,426 20.077 15.29 15.28 15.29 15.18 15.84 3,957,792 15.475 -1.54%
2018-09-05 0 20.15 20.10 20.15 20.05 20.70 2,253,560 45,758,543 20.305 15.53 15.49 15.53 15.45 15.95 2,923,848 15.650 -1.95%
2018-09-04 0 20.55 20.50 20.55 20.25 20.70 1,033,751 21,250,882 20.557 15.84 15.80 15.84 15.61 15.95 1,341,225 15.844 0.00%
2018-09-03 0 20.55 20.50 20.55 20.20 20.85 2,865,143 58,536,391 20.431 15.84 15.80 15.84 15.57 16.07 3,717,337 15.747 -0.24%
2018-08-31 0 20.60 20.30 20.60 20.05 20.70 4,751,599 97,204,270 20.457 15.88 15.65 15.88 15.45 15.95 6,164,891 15.767 -0.24%
2018-08-30 0 20.65 20.60 20.65 20.50 21.40 5,228,624 108,432,807 20.738 15.92 15.88 15.92 15.80 16.49 6,783,800 15.984 -2.36%
2018-08-29 0 21.15 21.15 21.20 20.40 21.20 7,573,945 158,600,165 20.940 16.30 16.30 16.34 15.72 16.34 9,826,701 16.140 3.17%
2018-08-28 0 20.50 20.45 20.50 20.00 20.50 3,024,900 61,416,335 20.304 15.80 15.76 15.80 15.42 15.80 3,924,611 15.649 1.23%
2018-08-27 0 20.25 20.25 20.30 19.64 20.25 3,502,316 69,949,345 19.972 15.61 15.61 15.65 15.14 15.61 4,544,027 15.394 3.21%
2018-08-24 0 19.62 19.60 19.62 19.38 19.90 2,794,200 54,833,624 19.624 15.12 15.11 15.12 14.94 15.34 3,625,293 15.125 -0.10%
2018-08-23 0 19.64 19.62 19.64 19.46 19.90 4,122,756 80,837,029 19.608 15.14 15.12 15.14 15.00 15.34 5,349,008 15.113 -0.51%
2018-08-22 0 19.74 19.72 19.74 19.34 19.74 3,260,548 63,948,710 19.613 15.21 15.20 15.21 14.91 15.21 4,230,349 15.117 0.61%
2018-08-21 0 19.62 19.60 19.62 19.22 19.76 3,901,145 76,148,623 19.520 15.12 15.11 15.12 14.81 15.23 5,061,482 15.045 1.76%
2018-08-20 0 19.28 19.28 19.30 19.04 19.48 1,870,900 35,976,659 19.230 14.86 14.86 14.88 14.68 15.01 2,427,371 14.821 0.31%
2018-08-17 0 19.22 19.22 19.24 19.08 19.78 4,361,100 83,939,886 19.247 14.81 14.81 14.83 14.71 15.25 5,658,244 14.835 -1.33%
2018-08-16 0 19.48 19.48 19.50 19.20 19.88 5,140,600 100,257,362 19.503 15.01 15.01 15.03 14.80 15.32 6,669,594 15.032 -0.20%
2018-08-15 0 19.52 19.48 19.52 19.36 20.00 5,587,200 109,211,944 19.547 15.05 15.01 15.05 14.92 15.42 7,249,029 15.066 -2.89%
2018-08-14 0 20.10 20.00 20.10 19.92 20.50 2,545,800 51,127,125 20.083 15.49 15.42 15.49 15.35 15.80 3,303,010 15.479 -1.95%
2018-08-13 0 20.50 20.45 20.50 20.20 20.60 2,592,700 52,850,460 20.384 15.80 15.76 15.80 15.57 15.88 3,363,860 15.711 -0.73%
2018-08-10 0 20.65 20.55 20.65 20.30 20.65 2,899,895 59,539,078 20.532 15.92 15.84 15.92 15.65 15.92 3,762,425 15.825 0.73%
2018-08-09 0 20.50 20.50 20.55 20.00 20.65 3,212,571 65,683,062 20.446 15.80 15.80 15.84 15.42 15.92 4,168,102 15.759 2.50%
2018-08-08 0 20.00 19.98 20.00 19.88 20.20 3,159,126 63,298,063 20.037 15.42 15.40 15.42 15.32 15.57 4,098,760 15.443 -0.25%
2018-08-07 0 20.05 19.96 20.05 19.40 20.05 4,637,800 91,640,069 19.759 15.45 15.38 15.45 14.95 15.45 6,017,244 15.230 1.98%
2018-08-06 0 19.66 19.64 19.66 19.56 20.15 5,039,495 99,474,947 19.739 15.15 15.14 15.15 15.08 15.53 6,538,417 15.214 -1.31%
2018-08-03 0 19.92 19.90 19.92 19.78 20.55 4,353,602 87,129,197 20.013 15.35 15.34 15.35 15.25 15.84 5,648,515 15.425 -2.35%
2018-08-02 0 20.40 20.35 20.40 20.00 20.85 3,078,300 62,544,077 20.318 15.72 15.68 15.72 15.42 16.07 3,993,894 15.660 -2.39%
2018-08-01 0 20.90 20.80 20.90 20.60 20.95 2,885,400 60,065,975 20.817 16.11 16.03 16.11 15.88 16.15 3,743,619 16.045 0.48%
2018-07-31 0 20.80 20.75 20.80 20.40 20.85 2,576,034 53,181,883 20.645 16.03 15.99 16.03 15.72 16.07 3,342,237 15.912 0.00%
2018-07-30 0 20.80 20.75 20.80 20.45 21.25 2,788,232 57,662,276 20.681 16.03 15.99 16.03 15.76 16.38 3,617,550 15.940 -1.42%
2018-07-27 0 21.10 21.10 21.20 20.80 21.35 3,277,070 69,338,276 21.159 16.26 16.26 16.34 16.03 16.46 4,251,785 16.308 -2.09%
2018-07-26 0 21.55 21.45 21.55 21.30 21.90 1,605,100 34,618,392 21.568 16.61 16.53 16.61 16.42 16.88 2,082,513 16.623 -0.69%
2018-07-25 0 21.70 21.60 21.70 20.95 21.80 3,163,559 67,948,206 21.478 16.73 16.65 16.73 16.15 16.80 4,104,512 16.555 3.33%
2018-07-24 0 21.00 21.00 21.10 20.50 21.25 3,908,397 81,846,661 20.941 16.19 16.19 16.26 15.80 16.38 5,070,891 16.140 1.45%
2018-07-23 0 20.70 20.65 20.70 20.50 21.20 2,876,282 59,531,395 20.697 15.95 15.92 15.95 15.80 16.34 3,731,789 15.953 -1.90%
2018-07-20 0 21.10 21.05 21.10 20.65 21.15 2,480,356 51,977,219 20.956 16.26 16.22 16.26 15.92 16.30 3,218,101 16.152 0.00%
2018-07-19 0 21.10 21.00 21.10 20.90 21.90 2,387,006 50,520,391 21.165 16.26 16.19 16.26 16.11 16.88 3,096,985 16.313 -2.54%
2018-07-18 0 21.65 21.60 21.65 21.35 21.95 3,054,422 65,831,387 21.553 16.69 16.65 16.69 16.46 16.92 3,962,914 16.612 0.93%
2018-07-17 0 21.45 21.40 21.45 21.30 21.80 1,538,582 33,019,235 21.461 16.53 16.49 16.53 16.42 16.80 1,996,210 16.541 -2.28%
2018-07-16 0 21.95 21.90 21.95 21.55 22.20 1,775,100 38,799,545 21.858 16.92 16.88 16.92 16.61 17.11 2,303,077 16.847 2.33%
2018-07-13 0 21.45 21.45 21.50 21.35 22.00 4,076,922 88,291,261 21.656 16.53 16.53 16.57 16.46 16.96 5,289,541 16.692 0.70%
2018-07-12 0 21.30 21.30 21.40 20.65 21.75 2,893,810 61,989,136 21.421 16.42 16.42 16.49 15.92 16.76 3,754,530 16.510 2.71%
2018-07-11 0 21.20 21.20 21.30 20.60 21.50 2,930,805 62,304,966 21.259 15.98 15.98 16.06 15.53 16.21 3,887,101 16.029 -0.24%
2018-07-10 0 21.25 21.25 21.30 20.75 21.30 4,174,992 88,002,246 21.078 16.02 16.02 16.06 15.65 16.06 5,537,255 15.893 1.19%
2018-07-09 0 21.00 21.00 21.05 20.40 21.05 2,200,200 45,956,410 20.887 15.83 15.83 15.87 15.38 15.87 2,918,106 15.749 3.45%
2018-07-06 0 20.30 20.30 20.35 19.82 20.50 3,002,582 60,805,915 20.251 15.31 15.31 15.34 14.94 15.46 3,982,298 15.269 0.74%
2018-07-05 0 20.15 20.10 20.15 19.90 20.75 6,268,800 126,150,268 20.124 15.19 15.16 15.19 15.00 15.65 8,314,254 15.173 -2.18%
2018-07-04 0 20.60 20.60 20.65 20.50 21.20 1,655,212 34,252,826 20.694 15.53 15.53 15.57 15.46 15.98 2,195,293 15.603 -1.90%
2018-07-03 0 21.00 21.00 21.05 20.30 21.95 6,621,844 138,073,800 20.851 15.83 15.83 15.87 15.31 16.55 8,782,493 15.721 -3.00%
2018-06-29 0 21.65 21.65 21.70 20.60 21.75 6,155,074 131,525,208 21.369 16.32 16.32 16.36 15.53 16.40 8,163,420 16.112 4.84%
2018-06-28 0 20.65 20.55 20.65 20.45 21.00 5,625,222 116,286,504 20.672 15.57 15.49 15.57 15.42 15.83 7,460,682 15.587 0.00%
2018-06-27 0 20.65 20.65 20.70 20.55 21.60 5,268,880 110,197,166 20.915 15.57 15.57 15.61 15.49 16.29 6,988,069 15.769 -4.18%
2018-06-26 0 21.55 21.50 21.55 21.10 22.00 3,427,280 73,731,901 21.513 16.25 16.21 16.25 15.91 16.59 4,545,571 16.221 -1.15%
2018-06-25 0 21.80 21.70 21.80 21.50 22.10 2,781,100 60,702,352 21.827 16.44 16.36 16.44 16.21 16.66 3,688,548 16.457 -0.46%
2018-06-22 0 21.90 21.90 21.95 21.55 22.10 1,649,763 36,071,881 21.865 16.51 16.51 16.55 16.25 16.66 2,188,066 16.486 0.92%
2018-06-21 0 21.70 21.70 21.75 21.65 22.80 5,357,600 118,538,135 22.125 16.36 16.36 16.40 16.32 17.19 7,105,737 16.682 -1.81%
2018-06-20 0 22.10 22.10 22.15 21.60 22.45 6,807,334 150,004,696 22.036 16.66 16.66 16.70 16.29 16.93 9,028,507 16.615 0.45%
2018-06-19 0 22.00 21.95 22.00 21.75 23.00 7,153,978 158,372,907 22.138 16.59 16.55 16.59 16.40 17.34 9,488,257 16.691 -4.97%
2018-06-15 0 23.15 23.10 23.15 22.35 23.20 9,179,041 210,849,127 22.971 17.45 17.42 17.45 16.85 17.49 12,174,080 17.320 3.58%
2018-06-14 0 22.35 22.35 22.40 22.15 22.85 3,444,811 77,220,649 22.417 16.85 16.85 16.89 16.70 17.23 4,568,822 16.902 -1.97%
2018-06-13 0 22.80 22.80 22.85 22.65 23.00 2,579,490 58,882,480 22.827 17.19 17.19 17.23 17.08 17.34 3,421,155 17.211 -0.22%
2018-06-12 0 22.85 22.85 22.90 22.60 23.10 4,797,300 109,760,795 22.880 17.23 17.23 17.27 17.04 17.42 6,362,616 17.251 0.00%
2018-06-11 0 22.85 22.85 22.90 22.70 23.20 2,296,378 52,473,059 22.850 17.23 17.23 17.27 17.12 17.49 3,045,666 17.229 0.00%
2018-06-08 0 22.85 22.80 22.85 22.55 23.00 5,570,200 126,894,872 22.781 17.23 17.19 17.23 17.00 17.34 7,387,707 17.176 -0.22%
2018-06-07 0 22.90 22.85 22.90 22.70 23.80 5,399,500 124,259,257 23.013 17.27 17.23 17.27 17.12 17.94 7,161,309 17.351 -2.76%
2018-06-06 0 23.55 23.50 23.55 23.45 24.20 4,574,200 108,744,000 23.773 17.76 17.72 17.76 17.68 18.25 6,066,721 17.925 0.21%
2018-06-05 0 23.50 23.50 23.55 23.05 23.85 6,321,600 148,673,405 23.518 17.72 17.72 17.76 17.38 17.98 8,384,282 17.732 -1.47%
2018-06-04 0 23.85 23.80 23.85 23.35 23.95 4,753,600 112,175,107 23.598 17.98 17.94 17.98 17.61 18.06 6,304,657 17.792 1.27%
2018-06-01 0 23.55 23.50 23.55 23.30 24.25 5,895,200 138,990,910 23.577 17.76 17.72 17.76 17.57 18.28 7,818,751 17.777 -2.89%
2018-05-31 0 24.25 24.20 24.25 23.00 24.25 8,222,366 196,877,884 23.944 18.28 18.25 18.28 17.34 18.28 10,905,251 18.053 5.21%
2018-05-30 0 23.05 23.05 23.15 22.65 23.40 11,462,459 263,622,298 22.999 17.38 17.38 17.45 17.08 17.64 15,202,557 17.341 -0.65%
2018-05-29 0 23.20 23.20 23.25 23.05 24.55 10,717,409 255,786,693 23.867 17.49 17.49 17.53 17.38 18.51 14,214,404 17.995 -4.33%
2018-05-28 0 24.25 24.20 24.25 23.60 24.25 6,463,300 155,395,885 24.043 18.28 18.25 18.28 17.79 18.28 8,572,217 18.128 1.46%
2018-05-25 0 23.90 23.90 23.95 23.30 24.10 7,509,946 179,263,173 23.870 18.02 18.02 18.06 17.57 18.17 9,960,375 17.998 2.36%
2018-05-24 0 23.35 23.30 23.35 22.65 23.45 3,934,833 91,082,587 23.148 17.61 17.57 17.61 17.08 17.68 5,218,734 17.453 2.86%
2018-05-23 0 22.70 22.70 22.85 22.70 23.85 7,195,800 166,805,715 23.181 17.12 17.12 17.23 17.12 17.98 9,543,726 17.478 -1.30%
2018-05-21 0 23.00 22.95 23.00 22.90 23.40 5,985,761 137,969,161 23.050 17.34 17.30 17.34 17.27 17.64 7,938,862 17.379 -1.29%
2018-05-18 0 23.30 23.05 23.30 22.40 23.30 6,320,109 145,567,531 23.032 17.57 17.38 17.57 16.89 17.57 8,382,304 17.366 4.02%
2018-05-17 0 22.40 22.40 22.45 22.35 22.95 3,814,042 86,243,728 22.612 16.89 16.89 16.93 16.85 17.30 5,058,530 17.049 -1.54%
2018-05-16 0 22.75 22.70 22.75 22.65 23.00 3,841,542 87,618,702 22.808 17.15 17.12 17.15 17.08 17.34 5,095,003 17.197 -1.30%
2018-05-15 0 23.05 22.90 23.05 22.25 23.05 6,515,400 148,599,727 22.808 17.38 17.27 17.38 16.78 17.38 8,641,317 17.196 3.83%
2018-05-14 0 22.20 22.15 22.20 21.80 22.30 5,327,991 117,577,708 22.068 16.74 16.70 16.74 16.44 16.81 7,066,467 16.639 0.23%
2018-05-11 0 22.15 22.15 22.20 22.10 22.80 4,309,100 96,269,532 22.341 16.70 16.70 16.74 16.66 17.19 5,715,121 16.845 -0.45%
2018-05-10 0 22.25 22.25 22.30 21.95 22.45 5,429,342 120,999,271 22.286 16.78 16.78 16.81 16.55 16.93 7,200,888 16.803 1.14%
2018-05-09 0 22.00 22.00 22.05 21.55 22.15 4,637,408 101,658,756 21.922 16.59 16.59 16.63 16.25 16.70 6,150,553 16.528 1.62%
2018-05-08 0 21.65 21.65 21.70 21.50 22.15 6,251,950 136,382,657 21.814 16.32 16.32 16.36 16.21 16.70 8,291,906 16.448 -0.69%
2018-05-07 0 21.80 21.75 21.80 21.45 22.00 7,623,616 166,220,518 21.803 16.44 16.40 16.44 16.17 16.59 10,111,134 16.439 1.87%
2018-05-04 0 21.40 21.40 21.45 21.15 21.90 5,822,700 125,750,872 21.597 16.14 16.14 16.17 15.95 16.51 7,722,595 16.283 1.42%
2018-05-03 0 21.10 21.10 21.15 21.00 21.50 3,913,525 82,777,288 21.152 15.91 15.91 15.95 15.83 16.21 5,190,473 15.948 -1.63%
2018-05-02 0 21.45 21.45 21.50 21.10 21.60 5,454,900 116,543,744 21.365 16.17 16.17 16.21 15.91 16.29 7,234,785 16.109 -0.46%
2018-04-30 0 21.55 21.40 21.55 20.90 21.70 5,361,500 115,294,992 21.504 16.25 16.14 16.25 15.76 16.36 7,110,910 16.214 3.61%
2018-04-27 0 20.80 20.80 20.85 20.25 21.00 3,131,200 65,037,686 20.771 15.68 15.68 15.72 15.27 15.83 4,152,883 15.661 2.72%
2018-04-26 0 20.25 20.15 20.25 20.05 20.50 1,993,600 40,344,735 20.237 15.27 15.19 15.27 15.12 15.46 2,644,094 15.258 -1.22%
2018-04-25 0 20.50 20.45 20.50 20.25 20.60 2,965,200 60,676,934 20.463 15.46 15.42 15.46 15.27 15.53 3,932,718 15.429 0.00%
2018-04-24 0 20.50 20.50 20.55 20.30 20.65 6,901,400 141,113,207 20.447 15.46 15.46 15.49 15.31 15.57 9,153,265 15.417 0.74%
2018-04-23 0 20.35 20.30 20.35 20.20 20.70 3,469,971 70,580,594 20.340 15.34 15.31 15.34 15.23 15.61 4,602,192 15.336 -1.21%
2018-04-20 0 20.60 20.55 20.60 20.45 21.00 5,563,718 115,518,287 20.763 15.53 15.49 15.53 15.42 15.83 7,379,110 15.655 -1.90%
2018-04-19 0 21.00 20.90 21.00 20.50 21.10 7,990,800 165,602,388 20.724 15.83 15.76 15.83 15.46 15.91 10,598,127 15.626 2.69%
2018-04-18 0 20.45 20.45 20.55 20.25 21.15 6,098,600 125,126,317 20.517 15.42 15.42 15.49 15.27 15.95 8,088,519 15.470 -1.68%
2018-04-17 0 20.80 20.75 20.80 20.70 21.65 4,170,100 87,898,932 21.078 15.68 15.65 15.68 15.61 16.32 5,530,767 15.893 -3.03%
2018-04-16 0 21.45 21.45 21.50 21.15 21.60 3,245,200 69,470,908 21.407 16.17 16.17 16.21 15.95 16.29 4,304,080 16.141 0.23%
2018-04-13 0 21.40 21.35 21.40 21.25 22.60 8,382,600 181,722,322 21.679 16.14 16.10 16.14 16.02 17.04 11,117,768 16.345 -3.17%
2018-04-12 0 22.10 22.05 22.10 21.90 22.50 6,732,512 149,170,967 22.157 16.66 16.63 16.66 16.51 16.96 8,929,271 16.706 -0.45%
2018-04-11 0 22.20 22.20 22.25 21.75 22.80 22,570,800 499,949,190 22.150 16.74 16.74 16.78 16.40 17.19 29,935,451 16.701 -4.93%
2018-04-10 0 23.35 23.35 23.40 23.25 24.05 11,058,948 260,589,946 23.564 17.61 17.61 17.64 17.53 18.13 14,667,384 17.767 -2.51%
2018-04-09 0 23.95 23.95 24.00 22.80 24.25 18,244,427 430,999,639 23.624 18.06 18.06 18.10 17.19 18.28 24,197,421 17.812 3.46%
2018-04-06 0 23.15 23.15 23.20 22.95 23.75 5,083,765 117,948,002 23.201 17.45 17.45 17.49 17.30 17.91 6,742,552 17.493 0.65%
2018-04-04 0 23.00 23.00 23.05 21.75 24.25 18,565,400 431,790,336 23.258 17.34 17.34 17.38 16.40 18.28 24,623,125 17.536 5.75%
2018-04-03 0 21.75 21.75 21.85 20.85 21.90 6,188,180 132,875,239 21.472 16.40 16.40 16.47 15.72 16.51 8,207,328 16.190 3.57%
2018-03-29 0 21.00 20.95 21.00 20.90 21.60 6,230,634 131,637,355 21.127 15.83 15.80 15.83 15.76 16.29 8,263,634 15.930 -2.10%
2018-03-28 0 21.45 21.45 21.50 20.90 21.80 10,914,010 235,741,703 21.600 16.17 16.17 16.21 15.76 16.44 14,475,154 16.286 1.42%
2018-03-27 0 21.15 21.15 21.20 20.85 21.45 10,894,499 230,850,412 21.190 15.95 15.95 15.98 15.72 16.17 14,449,277 15.977 1.93%
2018-03-26 0 20.75 20.70 20.75 19.60 20.85 9,006,535 183,744,030 20.401 15.65 15.61 15.65 14.78 15.72 11,945,287 15.382 5.54%
2018-03-23 0 19.66 19.62 19.66 19.46 20.10 6,627,294 130,518,591 19.694 14.82 14.79 14.82 14.67 15.16 8,789,721 14.849 -3.39%
2018-03-22 0 20.35 20.30 20.35 20.20 20.85 3,147,769 64,248,189 20.411 15.34 15.31 15.34 15.23 15.72 4,174,858 15.389 -1.21%
2018-03-21 0 20.60 20.55 20.60 20.55 21.40 5,065,164 105,691,432 20.866 15.53 15.49 15.53 15.49 16.14 6,717,882 15.733 -3.06%
2018-03-20 0 21.25 21.20 21.25 20.45 21.30 14,150,800 297,425,939 21.018 16.02 15.98 16.02 15.42 16.06 18,768,080 15.847 2.66%
2018-03-19 0 20.70 20.65 20.70 20.20 21.00 7,493,738 155,510,286 20.752 15.61 15.57 15.61 15.23 15.83 9,938,878 15.647 0.49%
2018-03-16 0 20.60 20.55 20.60 20.10 20.65 5,600,251 114,715,051 20.484 15.53 15.49 15.53 15.16 15.57 7,427,563 15.445 2.49%
2018-03-15 0 20.10 20.00 20.10 19.98 20.35 3,468,155 69,694,690 20.096 15.16 15.08 15.16 15.06 15.34 4,599,783 15.152 -0.74%
2018-03-14 0 20.25 20.25 20.30 20.15 20.45 3,481,056 70,608,808 20.284 15.27 15.27 15.31 15.19 15.42 4,616,894 15.294 -0.98%
2018-03-13 0 20.45 20.40 20.45 20.20 20.50 6,854,811 139,774,043 20.391 15.42 15.38 15.42 15.23 15.46 9,091,475 15.374 1.24%
2018-03-12 0 20.20 20.15 20.20 20.00 20.45 5,735,986 115,899,740 20.206 15.23 15.19 15.23 15.08 15.42 7,607,587 15.235 1.61%
2018-03-09 0 19.88 19.88 19.90 19.82 20.10 5,307,500 105,805,083 19.935 14.99 14.99 15.00 14.94 15.16 7,039,290 15.031 0.00%
2018-03-08 0 19.88 19.88 19.90 19.24 20.05 11,937,100 235,672,479 19.743 14.99 14.99 15.00 14.51 15.12 15,832,070 14.886 3.65%
2018-03-07 0 19.18 19.18 19.20 19.18 19.60 5,717,461 110,759,590 19.372 14.46 14.46 14.48 14.46 14.78 7,583,018 14.606 -2.04%
2018-03-06 0 19.58 19.58 19.60 19.32 19.72 2,948,084 57,586,196 19.533 14.76 14.76 14.78 14.57 14.87 3,910,018 14.728 1.77%
2018-03-05 0 19.24 19.24 19.26 19.20 19.64 2,728,065 52,915,491 19.397 14.51 14.51 14.52 14.48 14.81 3,618,208 14.625 -1.54%
2018-03-02 0 19.54 19.50 19.54 19.32 19.72 5,615,000 109,586,159 19.517 14.73 14.70 14.73 14.57 14.87 7,447,125 14.715 -0.10%
2018-03-01 0 19.56 19.56 19.62 19.40 19.64 3,881,847 75,791,295 19.525 14.75 14.75 14.79 14.63 14.81 5,148,459 14.721 -0.81%
2018-02-28 0 19.72 19.70 19.72 19.44 19.72 4,500,752 88,222,352 19.602 14.87 14.85 14.87 14.66 14.87 5,969,307 14.779 0.00%
2018-02-27 0 19.72 19.68 19.72 19.60 20.20 4,437,253 87,984,126 19.829 14.87 14.84 14.87 14.78 15.23 5,885,089 14.950 -0.30%
2018-02-26 0 19.78 19.78 19.80 19.52 19.86 3,492,581 68,901,512 19.728 14.91 14.91 14.93 14.72 14.97 4,632,179 14.875 0.92%
2018-02-23 0 19.60 19.56 19.60 19.22 19.60 6,591,500 128,054,824 19.427 14.78 14.75 14.78 14.49 14.78 8,742,248 14.648 1.77%
2018-02-22 0 19.26 19.26 19.28 19.20 19.80 6,651,371 129,085,865 19.407 14.52 14.52 14.54 14.48 14.93 8,821,654 14.633 -2.13%
2018-02-21 0 19.68 19.66 19.68 19.60 19.86 3,294,900 64,711,070 19.640 14.84 14.82 14.84 14.78 14.97 4,369,997 14.808 -0.40%
2018-02-20 0 19.76 19.72 19.76 19.60 19.90 2,266,500 44,706,651 19.725 14.90 14.87 14.90 14.78 15.00 3,006,039 14.872 0.00%
2018-02-15 0 19.76 19.74 19.76 19.48 19.78 2,804,977 54,871,462 19.562 14.90 14.88 14.90 14.69 14.91 3,720,216 14.750 1.86%
2018-02-14 0 19.40 19.38 19.40 19.10 19.54 4,519,801 87,681,628 19.399 14.63 14.61 14.63 14.40 14.73 5,994,572 14.627 1.15%
2018-02-13 0 19.18 19.18 19.20 18.88 19.40 4,279,700 82,153,673 19.196 14.46 14.46 14.48 14.24 14.63 5,676,128 14.474 1.91%
2018-02-12 0 18.82 18.80 18.82 18.54 19.16 5,478,684 103,656,170 18.920 14.19 14.17 14.19 13.98 14.45 7,266,330 14.265 1.62%
2018-02-09 0 18.52 18.50 18.52 18.20 19.08 10,722,700 199,977,758 18.650 13.96 13.95 13.96 13.72 14.39 14,221,422 14.062 -4.63%
2018-02-08 0 19.42 19.40 19.42 19.30 19.66 7,804,441 151,990,292 19.475 14.64 14.63 14.64 14.55 14.82 10,350,961 14.684 0.73%
2018-02-07 0 19.28 19.28 19.30 19.28 20.05 7,161,423 140,707,551 19.648 14.54 14.54 14.55 14.54 15.12 9,498,132 14.814 -1.23%
2018-02-06 0 19.52 19.50 19.52 19.30 20.15 13,874,574 272,889,905 19.668 14.72 14.70 14.72 14.55 15.19 18,401,724 14.830 -4.78%
2018-02-05 0 20.50 20.50 20.55 20.20 20.60 5,157,935 105,507,471 20.455 15.46 15.46 15.49 15.23 15.53 6,840,923 15.423 -0.73%
2018-02-02 0 20.65 20.65 20.70 20.40 20.80 8,671,300 178,999,757 20.643 15.57 15.57 15.61 15.38 15.68 11,500,668 15.564 0.49%
2018-02-01 0 20.55 20.50 20.55 20.45 20.95 7,117,254 146,787,945 20.624 15.49 15.46 15.49 15.42 15.80 9,439,551 15.550 0.24%
2018-01-31 0 20.50 20.50 20.60 20.40 20.85 13,399,400 276,053,705 20.602 15.46 15.46 15.53 15.38 15.72 17,771,505 15.534 0.24%
2018-01-30 0 20.45 20.45 20.50 20.30 20.70 10,909,214 223,612,781 20.498 15.42 15.42 15.46 15.31 15.61 14,468,794 15.455 0.25%
2018-01-29 0 20.40 20.40 20.45 20.40 21.00 9,665,645 200,034,460 20.695 15.38 15.38 15.42 15.38 15.83 12,819,459 15.604 -0.97%
2018-01-26 0 20.60 20.55 20.60 20.35 20.80 10,247,500 210,614,431 20.553 15.53 15.49 15.53 15.34 15.68 13,591,168 15.496 -0.72%
2018-01-25 0 20.75 20.70 20.75 20.55 21.00 8,487,600 176,463,575 20.791 15.65 15.61 15.65 15.49 15.83 11,257,028 15.676 -1.19%
2018-01-24 0 21.00 20.90 21.00 20.75 21.10 12,594,344 263,868,114 20.951 15.83 15.76 15.83 15.65 15.91 16,703,766 15.797 0.72%
2018-01-23 0 20.85 20.80 20.85 20.75 21.05 6,002,950 125,155,345 20.849 15.72 15.68 15.72 15.65 15.87 7,961,659 15.720 -0.71%
2018-01-22 0 21.00 20.95 21.00 20.80 21.20 21,501,271 452,946,074 21.066 15.83 15.80 15.83 15.68 15.98 28,516,944 15.883 0.96%
2018-01-19 0 20.80 20.75 20.80 20.70 21.40 34,155,800 713,138,038 20.879 15.68 15.65 15.68 15.61 16.14 45,300,534 15.742 -5.02%
2018-01-18 0 21.90 21.85 21.90 21.70 21.95 2,588,201 56,511,626 21.834 16.51 16.47 16.51 16.36 16.55 3,432,708 16.463 0.69%
2018-01-17 0 21.75 21.70 21.75 21.35 22.00 6,037,800 130,860,759 21.674 16.40 16.36 16.40 16.10 16.59 8,007,880 16.341 0.69%
2018-01-16 0 21.60 21.55 21.60 21.50 21.95 3,822,100 82,890,785 21.687 16.29 16.25 16.29 16.21 16.55 5,069,217 16.352 0.47%
2018-01-15 0 21.50 21.50 21.55 21.40 22.15 8,476,890 185,193,961 21.847 16.21 16.21 16.25 16.14 16.70 11,242,824 16.472 0.47%
2018-01-12 0 21.40 21.40 21.45 21.05 21.55 4,947,900 105,983,750 21.420 16.14 16.14 16.17 15.87 16.25 6,562,356 16.150 1.18%
2018-01-11 0 21.15 21.15 21.20 20.90 21.30 2,823,764 59,678,393 21.134 15.95 15.95 15.98 15.76 16.06 3,745,133 15.935 0.48%
2018-01-10 0 21.05 21.05 21.10 20.85 21.20 3,244,920 68,266,491 21.038 15.87 15.87 15.91 15.72 15.98 4,303,709 15.862 0.96%
2018-01-09 0 20.85 20.85 20.90 20.75 20.95 4,502,600 94,014,203 20.880 15.72 15.72 15.76 15.65 15.80 5,971,758 15.743 -0.48%
2018-01-08 0 20.95 20.90 20.95 20.85 21.35 2,795,274 58,749,744 21.018 15.80 15.76 15.80 15.72 16.10 3,707,347 15.847 -0.95%
2018-01-05 0 21.15 21.10 21.15 21.00 21.70 2,967,833 63,132,771 21.272 15.95 15.91 15.95 15.83 16.36 3,936,211 16.039 -1.63%
2018-01-04 0 21.50 21.45 21.50 21.25 21.70 4,257,985 91,586,539 21.509 16.21 16.17 16.21 16.02 16.36 5,647,328 16.218 1.65%
2018-01-03 0 21.15 21.10 21.15 21.00 21.50 3,298,555 70,199,501 21.282 15.95 15.91 15.95 15.83 16.21 4,374,844 16.046 0.24%
2018-01-02 0 21.10 21.05 21.10 20.75 21.30 4,839,009 101,789,676 21.035 15.91 15.87 15.91 15.65 16.06 6,417,935 15.860 -0.24%
2017-12-29 0 21.15 21.15 21.20 20.60 21.30 3,477,500 73,253,982 21.065 15.95 15.95 15.98 15.53 16.06 4,612,177 15.883 1.44%
2017-12-28 0 20.85 20.75 20.85 20.60 20.95 1,663,300 34,484,910 20.733 15.72 15.65 15.72 15.53 15.80 2,206,020 15.632 0.00%
2017-12-27 0 20.85 20.75 20.85 20.70 21.10 2,285,700 47,633,950 20.840 15.72 15.65 15.72 15.61 15.91 3,031,504 15.713 -0.95%
2017-12-22 0 21.05 21.00 21.05 20.45 21.20 3,798,839 79,599,774 20.954 15.87 15.83 15.87 15.42 15.98 5,038,366 15.799 2.18%
2017-12-21 0 20.60 20.60 20.70 20.30 21.00 3,016,610 62,527,046 20.728 15.53 15.53 15.61 15.31 15.83 4,000,903 15.628 1.73%
2017-12-20 0 20.25 20.25 20.35 20.20 20.60 2,702,472 55,098,232 20.388 15.27 15.27 15.34 15.23 15.53 3,584,265 15.372 -0.49%
2017-12-19 0 20.35 20.25 20.35 20.15 20.40 2,296,941 46,633,456 20.302 15.34 15.27 15.34 15.19 15.38 3,046,412 15.308 0.74%
2017-12-18 0 20.20 20.20 20.25 19.98 20.30 2,068,836 41,558,148 20.088 15.23 15.23 15.27 15.06 15.31 2,743,879 15.146 0.00%
2017-12-15 0 20.20 20.10 20.20 20.00 20.40 3,534,241 71,227,703 20.154 15.23 15.16 15.23 15.08 15.38 4,687,432 15.195 0.00%
2017-12-14 0 20.20 20.15 20.20 19.60 20.20 8,417,333 168,447,471 20.012 15.23 15.19 15.23 14.78 15.23 11,163,834 15.089 2.96%
2017-12-13 0 19.62 19.62 19.68 19.56 19.84 3,273,450 64,377,250 19.667 14.79 14.79 14.84 14.75 14.96 4,341,548 14.828 -0.30%
2017-12-12 0 19.68 19.68 19.70 19.68 20.00 3,656,926 72,555,787 19.841 14.84 14.84 14.85 14.84 15.08 4,850,148 14.959 -1.11%
2017-12-11 0 19.90 19.90 19.92 19.44 19.96 6,141,810 121,619,016 19.802 15.00 15.00 15.02 14.66 15.05 8,145,828 14.930 2.79%
2017-12-08 0 19.36 19.36 19.38 19.06 19.58 2,908,095 56,235,306 19.338 14.60 14.60 14.61 14.37 14.76 3,856,981 14.580 0.62%
2017-12-07 0 19.24 19.24 19.26 19.12 20.10 2,893,462 55,991,657 19.351 14.51 14.51 14.52 14.42 15.16 3,837,573 14.590 -0.93%
2017-12-06 0 19.42 19.42 19.44 19.12 19.94 4,555,137 88,751,579 19.484 14.64 14.64 14.66 14.42 15.03 6,041,438 14.690 -1.92%
2017-12-05 0 19.80 19.80 19.84 19.76 20.40 4,471,804 89,984,146 20.123 14.93 14.93 14.96 14.90 15.38 5,930,914 15.172 0.10%
2017-12-04 0 19.78 19.76 19.78 19.76 20.05 2,596,305 51,650,502 19.894 14.91 14.90 14.91 14.90 15.12 3,443,456 15.000 -0.10%
2017-12-01 0 19.80 19.80 19.82 19.42 19.90 2,479,932 48,996,945 19.757 14.93 14.93 14.94 14.64 15.00 3,289,112 14.897 0.92%
2017-11-30 0 19.62 19.62 19.64 19.32 19.86 5,219,724 102,229,798 19.585 14.79 14.79 14.81 14.57 14.97 6,922,874 14.767 -0.91%
2017-11-29 0 19.80 19.78 19.80 19.72 19.96 2,729,146 54,064,694 19.810 14.93 14.91 14.93 14.87 15.05 3,619,642 14.936 -0.10%
2017-11-28 0 19.82 19.80 19.82 19.50 19.86 2,788,400 55,039,130 19.739 14.94 14.93 14.94 14.70 14.97 3,698,230 14.883 0.41%
2017-11-27 0 19.74 19.74 19.76 19.42 19.92 2,324,882 45,864,283 19.728 14.88 14.88 14.90 14.64 15.02 3,083,470 14.874 0.10%
2017-11-24 0 19.72 19.70 19.72 19.42 19.78 2,853,570 55,997,536 19.624 14.87 14.85 14.87 14.64 14.91 3,784,665 14.796 0.51%
2017-11-23 0 19.62 19.62 19.66 19.62 19.98 3,807,485 75,259,197 19.766 14.79 14.79 14.82 14.79 15.06 5,049,833 14.903 -1.41%
2017-11-22 0 19.90 19.88 19.90 19.66 20.15 4,379,108 86,842,140 19.831 15.00 14.99 15.00 14.82 15.19 5,807,972 14.952 -0.20%
2017-11-21 0 19.94 19.92 19.94 19.50 20.15 8,749,582 174,148,779 19.904 15.03 15.02 15.03 14.70 15.19 11,604,493 15.007 2.36%
2017-11-20 0 19.48 19.48 19.50 19.00 19.64 7,248,488 140,228,986 19.346 14.69 14.69 14.70 14.33 14.81 9,613,605 14.587 0.41%
2017-11-17 0 19.40 19.40 19.42 19.28 19.60 8,040,912 156,282,247 19.436 14.63 14.63 14.64 14.54 14.78 10,664,590 14.654 0.31%
2017-11-16 0 19.34 19.34 19.36 19.30 19.58 8,143,700 157,848,026 19.383 14.58 14.58 14.60 14.55 14.76 10,800,917 14.614 0.00%
2017-11-15 0 19.34 19.34 19.36 19.24 19.50 5,588,500 108,237,902 19.368 14.58 14.58 14.60 14.51 14.70 7,411,978 14.603 0.62%
2017-11-14 0 19.22 19.22 19.26 19.22 19.60 4,436,600 85,895,360 19.361 14.49 14.49 14.52 14.49 14.78 5,884,223 14.598 0.00%
2017-11-13 0 19.22 19.22 19.26 19.18 19.60 4,193,644 80,921,666 19.296 14.49 14.49 14.52 14.46 14.78 5,561,993 14.549 -1.33%
2017-11-10 0 19.48 19.46 19.48 19.30 19.58 4,380,914 85,233,627 19.456 14.69 14.67 14.69 14.55 14.76 5,810,367 14.669 -0.10%
2017-11-09 0 19.50 19.50 19.52 19.42 19.62 3,371,674 65,783,675 19.511 14.70 14.70 14.72 14.64 14.79 4,471,821 14.711 0.21%
2017-11-08 0 19.46 19.44 19.46 19.44 19.70 3,698,552 72,322,905 19.554 14.67 14.66 14.67 14.66 14.85 4,905,357 14.744 -1.02%
2017-11-07 0 19.66 19.66 19.68 19.56 19.94 3,259,200 64,130,206 19.677 14.82 14.82 14.84 14.75 15.03 4,322,648 14.836 -0.51%
2017-11-06 0 19.76 19.76 19.80 19.46 19.86 4,141,199 81,616,503 19.708 14.90 14.90 14.93 14.67 14.97 5,492,435 14.860 0.82%
2017-11-03 0 19.60 19.60 19.62 19.50 19.72 4,040,474 79,276,769 19.621 14.78 14.78 14.79 14.70 14.87 5,358,845 14.794 0.20%
2017-11-02 0 19.56 19.56 19.58 19.56 20.00 6,438,963 126,609,209 19.663 14.75 14.75 14.76 14.75 15.08 8,539,939 14.826 -1.61%
2017-11-01 0 19.88 19.86 19.88 19.68 20.20 9,125,283 180,987,708 19.834 14.99 14.97 14.99 14.84 15.23 12,102,782 14.954 -1.34%
2017-10-31 0 20.15 20.10 20.15 20.10 20.55 6,264,982 126,763,112 20.234 15.19 15.16 15.19 15.16 15.49 8,309,190 15.256 -1.95%
2017-10-30 0 20.55 20.50 20.55 20.40 21.00 3,464,900 71,436,070 20.617 15.49 15.46 15.49 15.38 15.83 4,595,466 15.545 0.49%
2017-10-27 0 20.45 20.40 20.45 20.40 21.00 2,923,616 60,314,333 20.630 15.42 15.38 15.42 15.38 15.83 3,877,566 15.555 -1.21%
2017-10-26 0 20.70 20.70 20.75 20.65 21.70 6,732,530 142,631,658 21.185 15.61 15.61 15.65 15.57 16.36 8,929,295 15.973 -1.66%
2017-10-25 0 21.05 21.00 21.05 20.75 21.20 4,810,964 101,136,607 21.022 15.87 15.83 15.87 15.65 15.98 6,380,739 15.850 1.94%
2017-10-24 0 20.65 20.65 20.75 20.60 21.15 5,226,800 109,300,878 20.912 15.57 15.57 15.65 15.53 15.95 6,932,258 15.767 -0.96%
2017-10-23 0 20.85 20.80 20.85 19.94 21.05 5,882,519 121,745,489 20.696 15.72 15.68 15.72 15.03 15.87 7,801,933 15.605 4.35%
2017-10-20 0 19.98 19.92 19.98 19.82 20.15 4,194,324 83,632,508 19.939 15.06 15.02 15.06 14.94 15.19 5,562,895 15.034 0.40%
2017-10-19 0 19.90 19.90 19.92 19.90 20.50 5,990,250 120,869,320 20.178 15.00 15.00 15.02 15.00 15.46 7,944,815 15.214 -2.45%
2017-10-18 0 20.40 20.35 20.40 20.05 20.50 2,385,328 48,329,785 20.261 15.38 15.34 15.38 15.12 15.46 3,163,639 15.277 0.99%
2017-10-17 0 20.20 20.20 20.25 20.20 20.70 3,161,132 64,163,395 20.298 15.23 15.23 15.27 15.23 15.61 4,192,581 15.304 -1.94%
2017-10-16 0 20.60 20.50 20.60 20.40 20.95 3,284,900 67,726,054 20.617 15.53 15.46 15.53 15.38 15.80 4,356,734 15.545 -1.20%
2017-10-13 0 20.85 20.85 20.90 20.30 20.90 5,024,956 103,675,921 20.632 15.72 15.72 15.76 15.31 15.76 6,664,554 15.556 3.22%
2017-10-12 0 20.20 20.20 20.30 20.10 20.60 2,242,741 45,580,954 20.324 15.23 15.23 15.31 15.16 15.53 2,974,527 15.324 -0.74%
2017-10-11 0 20.35 20.35 20.40 20.25 20.95 4,818,074 99,092,079 20.567 15.34 15.34 15.38 15.27 15.80 6,390,169 15.507 -0.25%
2017-10-10 0 20.40 20.35 20.40 19.46 20.60 8,160,307 164,185,659 20.120 15.38 15.34 15.38 14.67 15.53 10,822,943 15.170 3.55%
2017-10-09 0 19.70 19.68 19.70 19.52 19.84 2,840,575 55,802,513 19.645 14.85 14.84 14.85 14.72 14.96 3,767,429 14.812 -0.71%
2017-10-06 0 19.84 19.80 19.84 19.22 19.96 2,400,595 47,399,579 19.745 14.96 14.93 14.96 14.49 15.05 3,183,888 14.887 2.16%
2017-10-04 0 19.42 19.40 19.42 19.30 19.48 1,554,987 30,159,736 19.396 14.64 14.63 14.64 14.55 14.69 2,062,365 14.624 0.21%
2017-10-03 0 19.38 19.32 19.38 19.04 19.42 1,431,700 27,677,403 19.332 14.61 14.57 14.61 14.36 14.64 1,898,851 14.576 1.57%
2017-09-29 0 19.08 19.08 19.10 18.92 19.34 3,873,251 73,884,274 19.076 14.39 14.39 14.40 14.27 14.58 5,137,058 14.383 0.63%
2017-09-28 0 18.96 18.96 19.00 18.96 19.54 2,814,621 53,821,582 19.122 14.30 14.30 14.33 14.30 14.73 3,733,007 14.418 -2.77%
2017-09-27 0 19.50 19.50 19.52 19.24 19.50 2,308,363 44,707,091 19.367 14.70 14.70 14.72 14.51 14.70 3,061,561 14.603 0.62%
2017-09-26 0 19.38 19.38 19.44 19.18 19.62 3,582,715 69,407,688 19.373 14.61 14.61 14.66 14.46 14.79 4,751,723 14.607 0.83%
2017-09-25 0 19.22 19.22 19.24 19.12 19.54 4,997,580 96,342,673 19.278 14.49 14.49 14.51 14.42 14.73 6,628,246 14.535 -1.74%
2017-09-22 0 19.56 19.54 19.56 19.52 19.82 2,666,478 52,336,468 19.628 14.75 14.73 14.75 14.72 14.94 3,536,526 14.799 -1.21%
2017-09-21 0 19.80 19.80 19.82 19.80 20.05 2,742,102 54,452,414 19.858 14.93 14.93 14.94 14.93 15.12 3,636,825 14.973 -0.20%
2017-09-20 0 19.84 19.80 19.84 19.50 19.84 2,782,967 54,720,679 19.663 14.96 14.93 14.96 14.70 14.96 3,691,024 14.825 0.81%
2017-09-19 0 19.68 19.64 19.68 19.46 20.00 2,261,306 44,316,076 19.598 14.84 14.81 14.84 14.67 15.08 2,999,150 14.776 -0.40%
2017-09-18 0 19.76 19.76 19.82 19.40 20.00 2,840,959 56,251,863 19.800 14.90 14.90 14.94 14.63 15.08 3,767,939 14.929 1.44%
2017-09-15 0 19.48 19.44 19.48 19.20 19.50 2,869,346 55,653,510 19.396 14.69 14.66 14.69 14.48 14.70 3,805,588 14.624 0.31%
2017-09-14 0 19.42 19.42 19.46 19.32 19.60 1,817,443 35,402,685 19.479 14.64 14.64 14.67 14.57 14.78 2,410,458 14.687 -0.41%
2017-09-13 0 19.50 19.40 19.50 19.22 19.50 2,797,632 54,112,449 19.342 14.70 14.63 14.70 14.49 14.70 3,710,474 14.584 0.72%
2017-09-12 0 19.36 19.36 19.40 19.30 19.56 1,870,334 36,220,102 19.366 14.60 14.60 14.63 14.55 14.75 2,480,607 14.601 -0.31%
2017-09-11 0 19.42 19.42 19.46 19.32 19.64 1,867,950 36,337,916 19.453 14.64 14.64 14.67 14.57 14.81 2,477,445 14.667 -0.82%
2017-09-08 0 19.58 19.58 19.64 19.44 19.68 1,759,097 34,455,609 19.587 14.76 14.76 14.81 14.66 14.84 2,333,075 14.768 -0.51%
2017-09-07 0 19.68 19.58 19.68 19.50 19.82 4,622,072 90,651,091 19.613 14.84 14.76 14.84 14.70 14.94 6,130,213 14.788 -0.20%
2017-09-06 0 19.72 19.72 19.74 19.60 19.82 1,824,499 35,989,039 19.725 14.87 14.87 14.88 14.78 14.94 2,419,817 14.873 -0.20%
2017-09-05 0 19.76 19.76 19.78 19.70 19.92 1,644,546 32,573,180 19.807 14.90 14.90 14.91 14.85 15.02 2,181,147 14.934 0.41%
2017-09-04 0 19.68 19.68 19.70 19.28 19.84 3,108,432 61,149,587 19.672 14.84 14.84 14.85 14.54 14.96 4,122,686 14.832 1.44%
2017-09-01 0 19.40 19.40 19.44 19.20 19.52 2,987,700 57,947,370 19.395 14.63 14.63 14.66 14.48 14.72 3,962,560 14.624 0.73%
2017-08-31 0 19.26 19.26 19.30 19.12 19.44 2,741,211 52,804,016 19.263 14.52 14.52 14.55 14.42 14.66 3,635,644 14.524 -0.52%
2017-08-30 0 19.36 19.36 19.40 19.08 19.48 5,196,664 100,076,915 19.258 14.60 14.60 14.63 14.39 14.69 6,892,289 14.520 0.52%
2017-08-29 0 19.26 19.26 19.34 19.22 20.10 6,680,437 129,881,738 19.442 14.52 14.52 14.58 14.49 15.16 8,860,204 14.659 -3.02%
2017-08-28 0 19.86 19.82 19.86 19.62 20.20 1,981,987 39,509,700 19.934 14.97 14.94 14.97 14.79 15.23 2,628,692 15.030 -0.10%
2017-08-25 0 19.88 19.86 19.88 19.82 20.15 2,847,082 56,747,005 19.932 14.99 14.97 14.99 14.94 15.19 3,776,060 15.028 0.81%
2017-08-24 0 19.72 19.72 19.74 19.70 20.20 1,994,795 39,691,687 19.898 14.87 14.87 14.88 14.85 15.23 2,645,679 15.002 -1.65%
2017-08-22 0 20.05 20.05 20.10 19.72 20.20 1,731,246 34,656,257 20.018 15.12 15.12 15.16 14.87 15.23 2,296,136 15.093 1.98%
2017-08-21 0 19.66 19.66 19.70 19.66 20.05 1,403,600 27,766,088 19.782 14.82 14.82 14.85 14.82 15.12 1,861,582 14.915 -0.20%
2017-08-18 0 19.70 19.68 19.70 19.68 20.20 2,196,000 43,615,774 19.862 14.85 14.84 14.85 14.84 15.23 2,912,535 14.975 -1.30%
2017-08-17 0 19.96 19.96 20.00 19.96 20.65 1,658,583 33,320,567 20.090 15.05 15.05 15.08 15.05 15.57 2,199,764 15.147 -1.43%
2017-08-16 0 20.25 20.25 20.30 19.94 20.55 2,931,234 58,982,567 20.122 15.27 15.27 15.31 15.03 15.49 3,887,670 15.172 -0.25%
2017-08-15 0 20.30 20.30 20.35 20.30 20.80 700,900 14,355,715 20.482 15.31 15.31 15.34 15.31 15.68 929,597 15.443 -0.98%
2017-08-14 0 20.50 20.50 20.55 20.20 20.80 1,780,500 36,639,795 20.578 15.46 15.46 15.49 15.23 15.68 2,361,461 15.516 1.49%
2017-08-11 0 20.20 20.20 20.25 20.10 20.65 2,844,800 57,839,512 20.332 15.23 15.23 15.27 15.16 15.57 3,773,033 15.330 -1.70%
2017-08-10 0 20.55 20.55 20.70 20.50 21.30 2,558,231 53,312,068 20.839 15.49 15.49 15.61 15.46 16.06 3,392,959 15.713 -1.20%
2017-08-09 0 20.80 20.80 20.90 20.80 21.30 2,587,803 54,264,675 20.969 15.68 15.68 15.76 15.68 16.06 3,432,180 15.811 -2.35%
2017-08-08 0 21.30 21.30 21.35 20.70 21.40 2,412,100 51,126,234 21.196 16.06 16.06 16.10 15.61 16.14 3,199,147 15.981 2.40%
2017-08-07 0 20.80 20.80 20.85 20.50 21.00 996,050 20,703,915 20.786 15.68 15.68 15.72 15.46 15.83 1,321,052 15.672 0.00%
2017-08-04 0 20.80 20.80 20.85 20.15 20.90 3,088,350 63,799,161 20.658 15.68 15.68 15.72 15.19 15.76 4,096,051 15.576 3.23%
2017-08-03 0 20.15 20.15 20.20 20.15 20.45 2,739,515 55,659,491 20.317 15.19 15.19 15.23 15.19 15.42 3,633,394 15.319 -1.23%
2017-08-02 0 20.40 20.40 20.50 20.30 20.75 1,941,600 39,857,372 20.528 15.38 15.38 15.46 15.31 15.65 2,575,127 15.478 0.49%
2017-08-01 0 20.30 20.30 20.40 20.25 20.75 4,098,155 83,995,741 20.496 15.31 15.31 15.38 15.27 15.65 5,435,347 15.454 -1.93%
2017-07-31 0 20.70 20.70 20.80 20.40 20.95 2,916,553 60,423,001 20.717 15.61 15.61 15.68 15.38 15.80 3,868,198 15.620 0.24%
2017-07-28 0 20.65 20.65 20.70 20.50 20.95 3,103,400 64,181,815 20.681 15.57 15.57 15.61 15.46 15.80 4,116,012 15.593 -1.90%
2017-07-27 0 21.05 20.95 21.05 20.60 21.40 3,575,946 75,325,948 21.065 15.87 15.80 15.87 15.53 16.14 4,742,745 15.882 -1.17%
2017-07-26 0 21.30 21.30 21.35 21.10 21.60 1,586,924 33,885,655 21.353 16.06 16.06 16.10 15.91 16.29 2,104,723 16.100 -0.23%
2017-07-25 0 21.35 21.35 21.40 21.35 21.80 2,001,846 43,096,186 21.528 16.10 16.10 16.14 16.10 16.44 2,655,031 16.232 -1.39%
2017-07-24 0 21.65 21.65 21.70 21.60 22.25 3,025,200 66,211,638 21.887 16.32 16.32 16.36 16.29 16.78 4,012,296 16.502 -1.59%
2017-07-21 0 22.00 21.95 22.00 21.60 22.25 2,935,414 64,830,383 22.086 16.59 16.55 16.59 16.29 16.78 3,893,213 16.652 0.69%
2017-07-20 0 21.85 21.85 21.90 21.85 22.35 1,973,256 43,513,675 22.052 16.47 16.47 16.51 16.47 16.85 2,617,112 16.627 -1.58%
2017-07-19 0 22.20 22.10 22.20 21.85 22.40 2,755,600 60,945,918 22.117 16.74 16.66 16.74 16.47 16.89 3,654,728 16.676 0.91%
2017-07-18 0 22.00 21.90 22.00 21.70 22.05 1,797,992 39,357,828 21.890 16.59 16.51 16.59 16.36 16.63 2,384,661 16.505 0.23%
2017-07-17 0 21.95 21.80 21.95 21.75 22.20 2,090,351 45,889,001 21.953 16.55 16.44 16.55 16.40 16.74 2,772,414 16.552 -0.68%
2017-07-14 0 22.10 22.00 22.10 21.65 22.35 2,902,332 63,546,408 21.895 16.66 16.59 16.66 16.32 16.85 3,849,337 16.508 -0.23%
2017-07-13 0 22.15 22.05 22.15 21.50 22.35 2,599,969 57,403,246 22.078 16.70 16.63 16.70 16.21 16.85 3,448,316 16.647 3.26%
2017-07-12 0 21.45 21.45 21.50 21.40 22.50 3,839,209 83,310,272 21.700 16.17 16.17 16.21 16.14 16.96 5,091,909 16.361 -3.54%
2017-07-11 0 22.65 22.60 22.65 22.15 22.75 3,371,320 75,605,501 22.426 16.77 16.73 16.77 16.40 16.84 4,554,274 16.601 0.67%
2017-07-10 0 22.50 22.50 22.65 22.40 23.10 1,282,236 29,033,544 22.643 16.66 16.66 16.77 16.58 17.10 1,732,157 16.761 -1.53%
2017-07-07 0 22.85 22.85 23.00 22.80 23.15 1,047,900 24,058,140 22.958 16.91 16.91 17.03 16.88 17.14 1,415,595 16.995 -0.44%
2017-07-06 0 22.95 22.95 23.05 22.70 23.15 2,306,463 53,021,980 22.988 16.99 16.99 17.06 16.80 17.14 3,115,772 17.017 -0.22%
2017-07-05 0 23.00 22.90 23.00 22.45 23.05 1,925,477 44,031,135 22.868 17.03 16.95 17.03 16.62 17.06 2,601,103 16.928 0.22%
2017-07-04 0 22.95 22.95 23.00 22.70 23.50 3,315,100 76,221,078 22.992 16.99 16.99 17.03 16.80 17.40 4,478,327 17.020 -2.55%
2017-07-03 0 23.55 23.45 23.55 23.25 23.55 3,052,900 71,486,001 23.416 17.43 17.36 17.43 17.21 17.43 4,124,125 17.334 1.29%
2017-06-30 0 23.25 23.25 23.30 23.00 23.60 2,813,100 65,885,805 23.421 17.21 17.21 17.25 17.03 17.47 3,800,182 17.338 -0.43%
2017-06-29 0 23.35 23.35 23.40 23.00 23.60 2,789,400 65,136,907 23.352 17.28 17.28 17.32 17.03 17.47 3,768,166 17.286 1.52%
2017-06-28 0 23.00 23.00 23.05 23.00 23.50 1,949,803 45,306,396 23.236 17.03 17.03 17.06 17.03 17.40 2,633,965 17.201 -0.43%
2017-06-27 0 23.10 23.10 23.20 23.00 23.40 1,610,500 37,348,207 23.190 17.10 17.10 17.17 17.03 17.32 2,175,604 17.167 -0.43%
2017-06-26 0 23.20 23.20 23.25 22.80 23.45 2,534,700 58,782,397 23.191 17.17 17.17 17.21 16.88 17.36 3,424,095 17.167 0.65%
2017-06-23 0 23.05 23.05 23.10 22.55 23.20 1,748,901 40,239,477 23.008 17.06 17.06 17.10 16.69 17.17 2,362,569 17.032 1.54%
2017-06-22 0 22.70 22.70 22.80 21.90 23.35 3,848,719 87,946,037 22.851 16.80 16.80 16.88 16.21 17.28 5,199,187 16.915 3.18%
2017-06-21 0 22.00 21.95 22.00 21.80 22.30 1,596,068 35,024,968 21.945 16.29 16.25 16.29 16.14 16.51 2,156,108 16.245 -1.12%
2017-06-20 0 22.25 22.15 22.25 22.05 22.55 1,597,200 35,631,625 22.309 16.47 16.40 16.47 16.32 16.69 2,157,638 16.514 -0.67%
2017-06-19 0 22.40 22.35 22.40 21.55 22.70 2,232,000 49,933,267 22.372 16.58 16.54 16.58 15.95 16.80 3,015,181 16.561 4.19%
2017-06-16 0 21.50 21.50 21.70 21.40 22.00 2,484,200 53,707,540 21.620 15.92 15.92 16.06 15.84 16.29 3,355,875 16.004 -1.38%
2017-06-15 0 21.80 21.75 21.80 21.60 22.20 2,464,000 53,852,807 21.856 16.14 16.10 16.14 15.99 16.43 3,328,587 16.179 -2.24%
2017-06-14 0 22.30 22.15 22.30 21.95 22.40 2,375,607 52,683,886 22.177 16.51 16.40 16.51 16.25 16.58 3,209,178 16.417 0.45%
2017-06-13 0 22.20 22.20 22.35 22.15 22.70 2,402,819 53,752,511 22.371 16.43 16.43 16.54 16.40 16.80 3,245,938 16.560 -0.89%
2017-06-12 0 22.40 22.40 22.50 22.40 23.20 2,662,300 60,633,723 22.775 16.58 16.58 16.66 16.58 17.17 3,596,468 16.859 -1.54%
2017-06-09 0 22.75 22.75 22.85 22.70 23.50 2,467,749 56,750,494 22.997 16.84 16.84 16.91 16.80 17.40 3,333,651 17.024 -2.78%
2017-06-08 0 23.40 23.20 23.40 22.80 23.45 1,966,436 45,644,790 23.212 17.32 17.17 17.32 16.88 17.36 2,656,434 17.183 2.18%
2017-06-07 0 22.90 22.80 22.90 22.45 23.00 1,991,000 45,285,250 22.745 16.95 16.88 16.95 16.62 17.03 2,689,617 16.837 2.23%
2017-06-06 0 22.40 22.40 22.45 22.30 23.05 1,457,404 32,937,409 22.600 16.58 16.58 16.62 16.51 17.06 1,968,789 16.730 -1.10%
2017-06-05 0 22.65 22.55 22.65 22.35 23.30 864,204 19,538,641 22.609 16.77 16.69 16.77 16.54 17.25 1,167,442 16.736 0.00%
2017-06-02 0 22.65 22.60 22.65 22.20 23.15 2,086,333 47,231,608 22.639 16.77 16.73 16.77 16.43 17.14 2,818,401 16.758 0.44%
2017-06-01 0 22.55 22.45 22.55 22.25 22.80 1,644,986 36,969,916 22.474 16.69 16.62 16.69 16.47 16.88 2,222,191 16.637 0.00%
2017-05-31 0 22.55 22.55 22.65 22.00 22.90 4,094,090 92,775,667 22.661 16.69 16.69 16.77 16.29 16.95 5,530,655 16.775 2.27%
2017-05-29 0 22.05 21.90 22.05 21.75 22.25 394,709 8,643,564 21.899 16.32 16.21 16.32 16.10 16.47 533,207 16.211 -0.90%
2017-05-26 0 22.25 22.20 22.25 21.80 22.30 1,481,001 32,573,053 21.994 16.47 16.43 16.47 16.14 16.51 2,000,666 16.281 0.91%
2017-05-25 0 22.05 22.05 22.15 21.75 22.45 3,713,914 81,690,650 21.996 16.32 16.32 16.40 16.10 16.62 5,017,080 16.283 -0.23%
2017-05-24 0 22.10 22.10 22.25 22.00 23.00 3,375,600 75,396,412 22.336 16.36 16.36 16.47 16.29 17.03 4,560,056 16.534 -2.64%
2017-05-23 0 22.70 22.70 22.90 22.70 23.20 1,770,669 40,514,884 22.881 16.80 16.80 16.95 16.80 17.17 2,391,975 16.938 -0.44%
2017-05-22 0 22.80 22.80 22.85 22.55 23.25 3,128,232 72,084,509 23.043 16.88 16.88 16.91 16.69 17.21 4,225,890 17.058 1.11%
2017-05-19 0 22.55 22.55 22.70 21.55 23.15 3,559,600 80,269,287 22.550 16.69 16.69 16.80 15.95 17.14 4,808,619 16.693 5.37%
2017-05-18 0 21.40 21.40 21.45 20.80 21.80 3,424,300 73,623,726 21.500 15.84 15.84 15.88 15.40 16.14 4,625,844 15.916 -0.47%
2017-05-17 0 21.50 21.50 21.55 21.40 21.85 2,700,100 58,564,550 21.690 15.92 15.92 15.95 15.84 16.17 3,647,532 16.056 -1.15%
2017-05-16 0 21.75 21.70 21.75 21.10 21.90 3,859,145 83,420,038 21.616 16.10 16.06 16.10 15.62 16.21 5,213,271 16.001 2.59%
2017-05-15 0 21.20 21.20 21.25 21.00 21.70 3,487,400 74,155,204 21.264 15.69 15.69 15.73 15.55 16.06 4,711,085 15.741 -0.93%
2017-05-12 0 21.40 21.40 21.45 21.20 21.70 1,451,900 31,196,963 21.487 15.84 15.84 15.88 15.69 16.06 1,961,354 15.906 0.00%
2017-05-11 0 21.40 21.30 21.40 21.15 21.60 4,690,600 100,395,972 21.404 15.84 15.77 15.84 15.66 15.99 6,336,473 15.844 0.47%
2017-05-10 0 21.30 21.20 21.30 20.75 21.35 2,853,900 60,483,785 21.193 15.77 15.69 15.77 15.36 15.80 3,855,298 15.688 2.65%
2017-05-09 0 20.75 20.75 20.80 20.55 20.95 822,272 17,077,135 20.768 15.36 15.36 15.40 15.21 15.51 1,110,797 15.374 -0.72%
2017-05-08 0 20.90 20.75 20.90 20.55 20.90 1,850,700 38,458,224 20.780 15.47 15.36 15.47 15.21 15.47 2,500,088 15.383 2.96%
2017-05-05 0 20.30 20.30 20.40 20.20 21.05 2,344,800 47,805,758 20.388 15.03 15.03 15.10 14.95 15.58 3,167,561 15.092 -2.87%
2017-05-04 0 20.90 20.90 20.95 20.25 21.00 2,882,500 59,854,482 20.765 15.47 15.47 15.51 14.99 15.55 3,893,933 15.371 3.21%
2017-05-02 0 20.25 20.25 20.30 19.88 20.95 2,799,100 56,642,181 20.236 14.99 14.99 15.03 14.72 15.51 3,781,269 14.980 -1.70%
2017-04-28 0 20.60 20.60 20.75 20.15 20.90 4,294,300 88,771,602 20.672 15.25 15.25 15.36 14.92 15.47 5,801,117 15.303 4.04%
2017-04-27 0 19.80 19.80 19.82 19.70 20.00 997,700 19,841,720 19.888 14.66 14.66 14.67 14.58 14.81 1,347,781 14.722 -0.90%
2017-04-26 0 19.98 19.98 20.10 19.84 20.30 1,885,674 37,738,105 20.013 14.79 14.79 14.88 14.69 15.03 2,547,334 14.815 -1.82%
2017-04-25 0 20.35 20.15 20.35 19.70 20.35 2,012,200 40,304,275 20.030 15.06 14.92 15.06 14.58 15.06 2,718,256 14.827 3.51%
2017-04-24 0 19.66 19.64 19.66 19.52 19.98 1,023,847 20,106,645 19.638 14.55 14.54 14.55 14.45 14.79 1,383,102 14.537 -0.41%
2017-04-21 0 19.74 19.62 19.74 19.62 20.10 1,251,867 24,838,681 19.841 14.61 14.52 14.61 14.52 14.88 1,691,132 14.688 -0.60%
2017-04-20 0 19.86 19.78 19.86 19.30 19.86 1,808,200 35,510,857 19.639 14.70 14.64 14.70 14.29 14.70 2,442,675 14.538 2.27%
2017-04-19 0 19.42 19.42 19.52 19.42 19.84 2,003,400 39,220,810 19.577 14.38 14.38 14.45 14.38 14.69 2,706,368 14.492 -2.02%
2017-04-18 0 19.82 19.82 19.86 19.82 20.15 2,009,300 39,942,511 19.879 14.67 14.67 14.70 14.67 14.92 2,714,338 14.715 -1.15%
2017-04-13 0 20.05 20.05 20.10 19.92 20.20 732,000 14,699,878 20.082 14.84 14.84 14.88 14.75 14.95 988,850 14.866 0.55%
2017-04-12 0 19.94 19.92 19.94 19.88 20.20 1,591,700 31,808,394 19.984 14.76 14.75 14.76 14.72 14.95 2,150,208 14.793 0.10%
2017-04-11 0 19.92 19.92 20.05 19.92 20.45 1,395,064 27,964,945 20.046 14.75 14.75 14.84 14.75 15.14 1,884,575 14.839 -2.11%
2017-04-10 0 20.35 20.30 20.35 20.05 20.55 1,197,200 24,318,394 20.313 15.06 15.03 15.06 14.84 15.21 1,617,283 15.037 -0.25%
2017-04-07 0 20.40 20.35 20.40 20.15 20.80 2,158,800 44,071,654 20.415 15.10 15.06 15.10 14.92 15.40 2,916,296 15.112 -0.24%
2017-04-06 0 20.45 20.45 20.50 20.45 21.00 2,980,675 61,867,563 20.756 15.14 15.14 15.18 15.14 15.55 4,026,557 15.365 -2.39%
2017-04-05 0 20.95 20.90 20.95 20.55 21.15 2,796,426 58,394,973 20.882 15.51 15.47 15.51 15.21 15.66 3,777,657 15.458 1.95%
2017-04-03 0 20.55 20.55 20.60 20.05 20.70 857,000 17,562,437 20.493 15.21 15.21 15.25 14.84 15.32 1,157,711 15.170 0.98%
2017-03-31 0 20.35 20.35 20.45 20.35 20.75 2,065,200 42,268,384 20.467 15.06 15.06 15.14 15.06 15.36 2,789,853 15.151 -0.49%
2017-03-30 0 20.45 20.45 20.50 20.30 20.80 1,335,400 27,273,212 20.423 15.14 15.14 15.18 15.03 15.40 1,803,975 15.118 -1.45%
2017-03-29 0 20.75 20.70 20.75 20.60 20.95 1,909,175 39,638,719 20.762 15.36 15.32 15.36 15.25 15.51 2,579,081 15.369 0.24%
2017-03-28 0 20.70 20.70 20.75 20.55 21.10 2,102,539 43,820,245 20.842 15.32 15.32 15.36 15.21 15.62 2,840,294 15.428 0.49%
2017-03-27 0 20.60 20.55 20.60 20.50 21.15 1,649,942 34,153,898 20.700 15.25 15.21 15.25 15.18 15.66 2,228,886 15.323 -1.90%
2017-03-24 0 21.00 20.95 21.00 20.80 21.10 1,892,070 39,627,562 20.944 15.55 15.51 15.55 15.40 15.62 2,555,974 15.504 0.48%
2017-03-23 0 20.90 20.90 21.00 20.80 21.55 4,203,749 88,495,018 21.052 15.47 15.47 15.55 15.40 15.95 5,678,792 15.583 -3.24%
2017-03-22 0 21.60 21.50 21.60 20.95 21.70 5,485,598 117,360,244 21.394 15.99 15.92 15.99 15.51 16.06 7,410,426 15.837 2.61%
2017-03-21 0 21.05 21.05 21.15 20.70 21.25 2,283,200 47,986,495 21.017 15.58 15.58 15.66 15.32 15.73 3,084,347 15.558 1.20%
2017-03-20 0 20.80 20.80 20.85 20.30 20.95 2,451,175 50,911,621 20.770 15.40 15.40 15.43 15.03 15.51 3,311,262 15.375 0.48%
2017-03-17 0 20.70 20.65 20.70 20.20 20.70 1,994,365 40,839,087 20.477 15.32 15.29 15.32 14.95 15.32 2,694,163 15.158 1.97%
2017-03-16 0 20.30 20.20 20.30 20.00 20.35 1,056,000 21,367,582 20.235 15.03 14.95 15.03 14.81 15.06 1,426,537 14.979 1.70%
2017-03-15 0 19.96 19.96 19.98 19.72 20.10 1,207,600 24,098,183 19.955 14.78 14.78 14.79 14.60 14.88 1,631,332 14.772 0.60%
2017-03-14 0 19.84 19.84 19.94 19.84 20.20 934,600 18,618,406 19.921 14.69 14.69 14.76 14.69 14.95 1,262,540 14.747 -0.50%
2017-03-13 0 19.94 19.88 19.94 19.60 20.10 926,000 18,447,360 19.922 14.76 14.72 14.76 14.51 14.88 1,250,922 14.747 0.20%
2017-03-10 0 19.90 19.80 19.90 19.70 20.15 627,651 12,464,079 19.858 14.73 14.66 14.73 14.58 14.92 847,886 14.700 -0.75%
2017-03-09 0 20.05 19.96 20.05 19.88 20.30 798,400 15,949,689 19.977 14.84 14.78 14.84 14.72 15.03 1,078,549 14.788 -1.96%
2017-03-08 0 20.45 20.25 20.45 20.10 20.60 1,394,800 28,378,178 20.346 15.14 14.99 15.14 14.88 15.25 1,884,218 15.061 0.00%
2017-03-07 0 20.45 20.35 20.45 19.80 20.55 2,216,915 44,870,740 20.240 15.14 15.06 15.14 14.66 15.21 2,994,803 14.983 1.49%
2017-03-06 0 20.15 20.10 20.15 19.72 20.20 1,073,607 21,528,204 20.052 14.92 14.88 14.92 14.60 14.95 1,450,322 14.844 2.28%
2017-03-03 0 19.70 19.70 19.78 19.70 20.00 683,586 13,540,067 19.807 14.58 14.58 14.64 14.58 14.81 923,448 14.663 -1.40%
2017-03-02 0 19.98 19.92 19.98 19.84 20.60 2,307,200 46,276,321 20.057 14.79 14.75 14.79 14.69 15.25 3,116,768 14.848 -2.30%
2017-03-01 0 20.45 20.45 20.50 19.86 20.55 1,299,053 26,453,215 20.364 15.14 15.14 15.18 14.70 15.21 1,754,875 15.074 2.25%
2017-02-28 0 20.00 20.00 20.10 19.90 20.25 1,536,154 30,777,713 20.036 14.81 14.81 14.88 14.73 14.99 2,075,171 14.831 -1.23%
2017-02-27 0 20.25 20.25 20.35 20.25 20.60 717,100 14,629,370 20.401 14.99 14.99 15.06 14.99 15.25 968,721 15.102 -1.70%
2017-02-24 0 20.60 20.60 20.65 20.35 20.85 2,100,406 43,199,238 20.567 15.25 15.25 15.29 15.06 15.43 2,837,412 15.225 0.00%
2017-02-23 0 20.60 20.60 20.65 19.66 20.75 3,872,800 78,425,871 20.250 15.25 15.25 15.29 14.55 15.36 5,231,717 14.990 4.04%
2017-02-22 0 19.80 19.80 19.90 19.60 20.00 3,500,965 69,440,155 19.835 14.66 14.66 14.73 14.51 14.81 4,729,410 14.683 0.51%
2017-02-21 0 19.70 19.68 19.70 19.62 20.20 1,703,457 33,907,020 19.905 14.58 14.57 14.58 14.52 14.95 2,301,179 14.735 -1.99%
2017-02-20 0 20.10 20.10 20.20 20.05 20.45 1,114,576 22,549,070 20.231 14.88 14.88 14.95 14.84 15.14 1,505,667 14.976 -0.50%
2017-02-17 0 20.20 20.05 20.20 19.90 20.25 1,653,700 33,249,654 20.106 14.95 14.84 14.95 14.73 14.99 2,233,963 14.884 1.00%
2017-02-16 0 20.00 20.00 20.10 19.94 20.40 4,515,871 90,552,656 20.052 14.81 14.81 14.88 14.76 15.10 6,100,434 14.844 0.40%
2017-02-15 0 19.92 19.92 19.98 19.86 20.90 5,524,666 111,451,161 20.173 14.75 14.75 14.79 14.70 15.47 7,463,203 14.933 -3.77%
2017-02-14 0 20.70 20.65 20.70 20.60 21.05 1,518,628 31,546,636 20.773 15.32 15.29 15.32 15.25 15.58 2,051,496 15.377 -1.66%
2017-02-13 0 21.05 20.90 21.05 20.75 21.10 1,227,700 25,700,287 20.934 15.58 15.47 15.58 15.36 15.62 1,658,485 15.496 0.24%
2017-02-10 0 21.00 20.95 21.00 20.85 21.05 1,904,300 39,937,776 20.972 15.55 15.51 15.55 15.43 15.58 2,572,495 15.525 0.72%
2017-02-09 0 20.85 20.80 20.85 20.50 21.00 1,323,710 27,580,842 20.836 15.43 15.40 15.43 15.18 15.55 1,788,183 15.424 0.48%
2017-02-08 0 20.75 20.75 20.95 20.70 21.25 3,618,884 75,410,189 20.838 15.36 15.36 15.51 15.32 15.73 4,888,705 15.425 -2.35%
2017-02-07 0 21.25 21.20 21.25 20.65 21.45 3,823,465 81,197,554 21.237 15.73 15.69 15.73 15.29 15.88 5,165,071 15.721 2.41%
2017-02-06 0 20.75 20.65 20.75 20.25 20.75 2,573,612 52,910,450 20.559 15.36 15.29 15.36 14.99 15.36 3,476,660 15.219 0.97%
2017-02-03 0 20.55 20.50 20.55 19.72 20.75 5,394,621 108,899,107 20.187 15.21 15.18 15.21 14.60 15.36 7,287,526 14.943 3.79%
2017-02-02 0 19.80 19.78 19.80 19.50 19.96 2,109,967 41,761,614 19.793 14.66 14.64 14.66 14.43 14.78 2,850,328 14.652 0.00%
2017-02-01 0 19.80 19.78 19.80 19.34 19.94 3,333,875 65,829,999 19.746 14.66 14.64 14.66 14.32 14.76 4,503,690 14.617 -0.30%
2017-01-27 0 19.86 19.86 20.10 19.86 20.25 470,700 9,386,966 19.943 14.70 14.70 14.88 14.70 14.99 635,863 14.763 -1.68%
2017-01-26 0 20.20 20.20 20.25 20.00 20.55 1,450,064 29,361,056 20.248 14.95 14.95 14.99 14.81 15.21 1,958,873 14.989 -0.98%
2017-01-25 0 20.40 20.40 20.45 20.20 20.65 1,391,512 28,512,392 20.490 15.10 15.10 15.14 14.95 15.29 1,879,776 15.168 -0.73%
2017-01-24 0 20.55 20.45 20.55 20.25 20.60 1,876,095 38,439,194 20.489 15.21 15.14 15.21 14.99 15.25 2,534,393 15.167 0.24%
2017-01-23 0 20.50 20.50 20.55 20.20 20.75 1,369,300 28,134,878 20.547 15.18 15.18 15.21 14.95 15.36 1,849,770 15.210 0.49%
2017-01-20 0 20.40 20.40 20.50 19.72 20.55 2,505,568 51,072,826 20.384 15.10 15.10 15.18 14.60 15.21 3,384,741 15.089 0.74%
2017-01-19 0 20.25 20.15 20.25 19.82 20.45 2,350,266 47,294,559 20.123 14.99 14.92 14.99 14.67 15.14 3,174,945 14.896 1.45%
2017-01-18 0 19.96 19.96 20.05 19.80 20.25 1,522,500 30,468,901 20.012 14.78 14.78 14.84 14.66 14.99 2,056,726 14.814 -0.45%
2017-01-17 0 20.05 20.05 20.10 19.44 20.20 3,194,055 63,963,895 20.026 14.84 14.84 14.88 14.39 14.95 4,314,809 14.824 3.78%
2017-01-16 0 19.32 19.26 19.32 19.16 19.64 606,700 11,701,608 19.287 14.30 14.26 14.30 14.18 14.54 819,583 14.278 -1.23%
2017-01-13 0 19.56 19.52 19.56 19.30 19.70 1,770,500 34,606,981 19.546 14.48 14.45 14.48 14.29 14.58 2,391,746 14.469 0.00%
2017-01-12 0 19.56 19.56 19.60 19.34 19.90 3,327,366 65,451,381 19.671 14.48 14.48 14.51 14.32 14.73 4,494,897 14.561 1.14%
2017-01-11 0 19.34 19.30 19.34 19.26 19.64 1,470,400 28,511,461 19.390 14.32 14.29 14.32 14.26 14.54 1,986,345 14.354 -1.73%
2017-01-10 0 19.68 19.60 19.68 18.76 19.68 4,966,317 96,134,361 19.357 14.57 14.51 14.57 13.89 14.57 6,708,936 14.329 4.46%
2017-01-09 0 18.84 18.84 18.88 18.18 18.90 4,852,317 89,889,710 18.525 13.95 13.95 13.98 13.46 13.99 6,554,935 13.713 5.02%
2017-01-06 0 17.94 17.94 18.00 17.90 18.32 757,219 13,686,155 18.074 13.28 13.28 13.32 13.25 13.56 1,022,918 13.380 -2.07%
2017-01-05 0 18.32 18.18 18.32 17.80 18.32 1,873,259 34,056,733 18.181 13.56 13.46 13.56 13.18 13.56 2,530,562 13.458 3.04%
2017-01-04 0 17.78 17.74 17.78 17.64 17.94 1,605,200 28,455,635 17.727 13.16 13.13 13.16 13.06 13.28 2,168,445 13.123 0.45%
2017-01-03 0 17.70 17.68 17.70 17.64 17.88 1,309,500 23,250,699 17.755 13.10 13.09 13.10 13.06 13.24 1,768,987 13.144 -0.45%
2016-12-30 0 17.78 17.68 17.78 17.56 17.78 1,393,000 24,662,970 17.705 13.16 13.09 13.16 13.00 13.16 1,881,786 13.106 0.79%
2016-12-29 0 17.64 17.62 17.64 17.00 17.74 1,680,623 29,601,251 17.613 13.06 13.04 13.06 12.58 13.13 2,270,333 13.038 1.15%
2016-12-28 0 17.44 17.42 17.44 16.86 17.48 1,558,100 26,966,982 17.308 12.91 12.90 12.91 12.48 12.94 2,104,818 12.812 3.81%
2016-12-23 0 16.80 16.80 16.84 16.78 17.14 998,100 16,878,673 16.911 12.44 12.44 12.47 12.42 12.69 1,348,321 12.518 -1.18%
2016-12-22 0 17.00 17.00 17.02 16.82 17.06 1,290,564 21,882,765 16.956 12.58 12.58 12.60 12.45 12.63 1,743,407 12.552 -0.23%
2016-12-21 0 17.04 17.04 17.12 16.94 17.56 1,255,200 21,557,417 17.175 12.61 12.61 12.67 12.54 13.00 1,695,634 12.713 0.47%
2016-12-20 0 16.96 16.94 16.96 16.72 17.12 2,171,300 36,786,378 16.942 12.55 12.54 12.55 12.38 12.67 2,933,182 12.541 0.95%
2016-12-19 0 16.80 16.76 16.80 16.70 17.30 3,920,465 66,600,061 16.988 12.44 12.41 12.44 12.36 12.81 5,296,107 12.575 -2.89%
2016-12-16 0 17.30 17.30 17.34 17.30 17.84 3,024,837 52,854,376 17.474 12.81 12.81 12.84 12.81 13.21 4,086,215 12.935 -0.46%
2016-12-15 0 17.38 17.36 17.38 17.30 18.00 2,375,581 41,550,397 17.491 12.87 12.85 12.87 12.81 13.32 3,209,143 12.948 -2.91%
2016-12-14 0 17.90 17.88 17.90 17.84 18.54 1,929,410 34,926,872 18.102 13.25 13.24 13.25 13.21 13.72 2,606,416 13.400 -1.43%
2016-12-13 0 18.16 18.08 18.16 18.04 18.26 1,720,389 31,146,693 18.104 13.44 13.38 13.44 13.35 13.52 2,324,052 13.402 0.33%
2016-12-12 0 18.10 18.06 18.10 17.98 18.54 995,656 18,107,389 18.186 13.40 13.37 13.40 13.31 13.72 1,345,019 13.463 -1.31%
2016-12-09 0 18.34 18.30 18.34 18.26 18.80 2,305,352 42,334,628 18.364 13.58 13.55 13.58 13.52 13.92 3,114,271 13.594 -2.03%
2016-12-08 0 18.72 18.66 18.72 18.58 18.98 2,148,900 40,229,792 18.721 13.86 13.81 13.86 13.75 14.05 2,902,922 13.858 0.86%
2016-12-07 0 18.56 18.52 18.56 18.30 18.66 2,965,250 54,770,918 18.471 13.74 13.71 13.74 13.55 13.81 4,005,719 13.673 0.11%
2016-12-06 0 18.54 18.54 18.58 18.54 18.80 1,166,900 21,743,417 18.634 13.72 13.72 13.75 13.72 13.92 1,576,351 13.794 -1.17%
2016-12-05 0 18.76 18.72 18.76 18.58 19.24 1,746,120 32,805,031 18.787 13.89 13.86 13.89 13.75 14.24 2,358,812 13.907 -0.53%
2016-12-02 0 18.86 18.86 18.92 18.86 19.30 1,153,800 21,930,877 19.008 13.96 13.96 14.01 13.96 14.29 1,558,654 14.070 -1.46%
2016-12-01 0 19.14 19.14 19.22 19.14 19.56 2,210,561 42,749,432 19.339 14.17 14.17 14.23 14.17 14.48 2,986,219 14.316 -1.34%
2016-11-30 0 19.40 19.40 19.50 19.40 20.10 2,846,768 55,918,228 19.643 14.36 14.36 14.43 14.36 14.88 3,845,664 14.541 -1.12%
2016-11-29 0 19.62 19.62 19.64 19.62 20.30 1,665,993 32,969,749 19.790 14.52 14.52 14.54 14.52 15.03 2,250,569 14.650 -3.35%
2016-11-28 0 20.30 20.20 20.30 19.60 20.35 1,871,500 37,533,441 20.055 15.03 14.95 15.03 14.51 15.06 2,528,186 14.846 3.68%
2016-11-25 0 19.58 19.58 19.60 19.24 19.62 583,700 11,359,094 19.461 14.49 14.49 14.51 14.24 14.52 788,513 14.406 0.82%
2016-11-24 0 19.42 19.40 19.42 19.20 19.54 741,300 14,380,140 19.399 14.38 14.36 14.38 14.21 14.46 1,001,413 14.360 -0.21%
2016-11-23 0 19.46 19.36 19.46 19.12 19.50 813,040 15,765,128 19.390 14.41 14.33 14.41 14.15 14.43 1,098,326 14.354 2.10%
2016-11-22 0 19.06 19.06 19.12 18.88 19.36 1,546,202 29,586,329 19.135 14.11 14.11 14.15 13.98 14.33 2,088,745 14.165 -0.63%
2016-11-21 0 19.18 19.08 19.18 19.00 19.64 1,448,413 27,842,351 19.223 14.20 14.12 14.20 14.06 14.54 1,956,643 14.230 -1.94%
2016-11-18 0 19.56 19.48 19.56 19.24 19.58 1,413,336 27,409,250 19.393 14.48 14.42 14.48 14.24 14.49 1,909,258 14.356 1.14%
2016-11-17 0 19.34 19.34 19.36 19.22 19.78 829,100 16,075,831 19.390 14.32 14.32 14.33 14.23 14.64 1,120,021 14.353 -0.62%
2016-11-16 0 19.46 19.46 19.56 19.46 19.92 1,818,200 35,851,597 19.718 14.41 14.41 14.48 14.41 14.75 2,456,184 14.596 -0.21%
2016-11-15 0 19.50 19.48 19.50 19.38 19.68 1,188,906 23,181,951 19.499 14.43 14.42 14.43 14.35 14.57 1,606,078 14.434 0.21%
2016-11-14 0 19.46 19.46 19.50 19.34 19.78 865,200 16,890,353 19.522 14.41 14.41 14.43 14.32 14.64 1,168,788 14.451 0.00%
2016-11-11 0 19.46 19.46 19.48 19.38 19.96 1,429,000 27,966,561 19.571 14.41 14.41 14.42 14.35 14.78 1,930,418 14.487 -2.94%
2016-11-10 0 20.05 20.05 20.10 19.76 20.30 1,917,600 38,664,120 20.163 14.84 14.84 14.88 14.63 15.03 2,590,462 14.926 1.78%
2016-11-09 0 19.70 19.62 19.70 18.80 19.70 1,743,848 33,675,433 19.311 14.58 14.52 14.58 13.92 14.58 2,355,743 14.295 0.10%
2016-11-08 0 19.68 19.68 19.70 19.44 19.94 1,814,800 35,756,944 19.703 14.57 14.57 14.58 14.39 14.76 2,451,591 14.585 0.92%
2016-11-07 0 19.50 19.50 19.56 19.42 19.76 1,737,300 34,015,640 19.580 14.43 14.43 14.48 14.38 14.63 2,346,897 14.494 -1.02%
2016-11-04 0 19.70 19.64 19.70 19.58 20.10 1,470,700 29,023,978 19.735 14.58 14.54 14.58 14.49 14.88 1,986,750 14.609 -0.71%
2016-11-03 0 19.84 19.84 19.88 19.84 20.35 2,033,691 40,612,013 19.970 14.69 14.69 14.72 14.69 15.06 2,747,288 14.783 -2.51%
2016-11-02 0 20.35 20.35 20.40 20.05 20.60 1,213,710 24,724,663 20.371 15.06 15.06 15.10 14.84 15.25 1,639,586 15.080 -1.21%
2016-11-01 0 20.60 20.45 20.60 20.05 20.60 1,547,800 31,657,440 20.453 15.25 15.14 15.25 14.84 15.25 2,090,904 15.141 3.00%
2016-10-31 0 20.00 20.00 20.05 20.00 20.40 1,385,967 27,904,691 20.134 14.81 14.81 14.84 14.81 15.10 1,872,286 14.904 -0.99%
2016-10-28 0 20.20 20.15 20.20 20.05 21.05 2,560,198 51,944,266 20.289 14.95 14.92 14.95 14.84 15.58 3,458,540 15.019 -3.81%
2016-10-27 0 21.00 20.85 21.00 20.60 21.10 645,300 13,433,035 20.817 15.55 15.43 15.55 15.25 15.62 871,728 15.410 -0.71%
2016-10-26 0 21.15 21.00 21.15 20.90 21.35 900,780 18,972,911 21.063 15.66 15.55 15.66 15.47 15.80 1,216,853 15.592 -0.47%
2016-10-25 0 21.25 21.15 21.25 20.85 21.70 1,171,800 24,805,265 21.169 15.73 15.66 15.73 15.43 16.06 1,582,970 15.670 -2.07%
2016-10-24 0 21.70 21.65 21.70 20.90 21.70 2,075,200 44,287,530 21.341 16.06 16.03 16.06 15.47 16.06 2,803,362 15.798 3.83%
2016-10-20 0 20.90 20.90 20.95 20.90 21.30 1,172,613 24,690,365 21.056 15.47 15.47 15.51 15.47 15.77 1,584,068 15.587 -0.24%
2016-10-19 0 20.95 20.95 21.00 20.90 21.15 753,428 15,828,747 21.009 15.51 15.51 15.55 15.47 15.66 1,017,797 15.552 -1.18%
2016-10-18 0 21.20 21.10 21.20 20.70 21.20 1,432,450 30,083,761 21.002 15.69 15.62 15.69 15.32 15.69 1,935,079 15.547 2.17%
2016-10-17 0 20.75 20.65 20.75 20.60 21.00 2,055,719 42,691,796 20.767 15.36 15.29 15.36 15.25 15.55 2,777,045 15.373 -0.95%
2016-10-14 0 20.95 20.80 20.95 20.35 21.00 2,764,300 57,097,340 20.655 15.51 15.40 15.51 15.06 15.55 3,734,259 15.290 0.96%
2016-10-13 0 20.75 20.75 20.85 20.70 21.40 2,274,750 47,711,140 20.974 15.36 15.36 15.43 15.32 15.84 3,072,932 15.526 -1.66%
2016-10-12 0 21.10 21.10 21.15 20.60 21.45 1,647,100 34,730,402 21.086 15.62 15.62 15.66 15.25 15.88 2,225,047 15.609 -2.31%
2016-10-11 0 21.60 21.50 21.60 21.25 21.70 1,795,237 38,670,297 21.541 15.99 15.92 15.99 15.73 16.06 2,425,163 15.945 0.47%
2016-10-07 0 21.50 21.40 21.50 21.10 21.80 646,500 13,839,760 21.407 15.92 15.84 15.92 15.62 16.14 873,349 15.847 0.00%
2016-10-06 0 21.50 21.40 21.50 21.15 21.80 937,456 20,134,790 21.478 15.92 15.84 15.92 15.66 16.14 1,266,398 15.899 -0.46%
2016-10-05 0 21.60 21.55 21.60 20.90 21.60 2,059,800 43,776,697 21.253 15.99 15.95 15.99 15.47 15.99 2,782,558 15.733 2.37%
2016-10-04 0 21.10 20.90 21.10 20.60 21.20 1,072,300 22,474,346 20.959 15.62 15.47 15.62 15.25 15.69 1,448,557 15.515 0.72%
2016-10-03 0 20.95 20.85 20.95 20.50 21.00 1,635,900 34,089,896 20.839 15.51 15.43 15.51 15.18 15.55 2,209,917 15.426 0.24%
2016-09-30 0 20.90 20.75 20.90 20.55 21.25 1,687,968 35,028,541 20.752 15.47 15.36 15.47 15.21 15.73 2,280,255 15.362 -2.11%
2016-09-29 0 21.35 21.35 21.40 20.60 21.35 2,366,400 49,978,297 21.120 15.80 15.80 15.84 15.25 15.80 3,196,740 15.634 3.39%
2016-09-28 0 20.65 20.45 20.65 19.84 20.65 2,534,749 51,432,091 20.291 15.29 15.14 15.29 14.69 15.29 3,424,161 15.020 1.72%
2016-09-27 0 20.30 20.20 20.30 19.94 20.60 1,888,565 38,118,437 20.184 15.03 14.95 15.03 14.76 15.25 2,551,239 14.941 0.50%
2016-09-26 0 20.20 20.20 20.25 20.10 20.75 1,104,400 22,494,555 20.368 14.95 14.95 14.99 14.88 15.36 1,491,920 15.078 -1.94%
2016-09-23 0 20.60 20.60 20.65 20.55 21.60 2,369,364 49,452,873 20.872 15.25 15.25 15.29 15.21 15.99 3,200,744 15.450 -3.96%
2016-09-22 0 21.45 21.30 21.45 21.00 22.05 2,652,935 56,610,204 21.339 15.88 15.77 15.88 15.55 16.32 3,583,817 15.796 2.14%
2016-09-21 0 21.00 20.90 21.00 20.55 21.00 1,640,008 34,205,725 20.857 15.55 15.47 15.55 15.21 15.55 2,215,466 15.440 0.96%
2016-09-20 0 20.80 20.80 20.85 20.10 20.80 3,347,654 68,784,431 20.547 15.40 15.40 15.43 14.88 15.40 4,522,304 15.210 4.00%
2016-09-19 0 20.00 19.94 20.00 19.80 20.40 3,459,240 69,338,481 20.044 14.81 14.76 14.81 14.66 15.10 4,673,044 14.838 -0.74%
2016-09-15 0 20.15 20.05 20.15 19.76 20.20 1,709,520 34,286,615 20.056 14.92 14.84 14.92 14.63 14.95 2,309,369 14.847 1.97%
2016-09-14 0 19.76 19.76 19.88 19.76 21.40 3,710,600 75,182,058 20.261 14.63 14.63 14.72 14.63 15.84 5,012,603 14.999 -5.45%
2016-09-13 0 20.90 20.70 20.90 20.60 21.70 1,584,600 33,181,866 20.940 15.47 15.32 15.47 15.25 16.06 2,140,616 15.501 0.00%
2016-09-12 0 20.90 20.90 20.95 20.80 21.20 2,365,063 49,748,444 21.035 15.47 15.47 15.51 15.40 15.69 3,194,934 15.571 -2.34%
2016-09-09 0 21.40 21.40 21.45 21.00 22.20 3,219,400 69,727,154 21.658 15.84 15.84 15.88 15.55 16.43 4,349,047 16.033 -4.25%
2016-09-08 0 22.35 22.20 22.35 21.65 22.35 2,747,065 60,348,363 21.968 16.54 16.43 16.54 16.03 16.54 3,710,976 16.262 3.23%
2016-09-07 0 21.65 21.60 21.65 21.60 22.20 1,514,815 32,947,079 21.750 16.03 15.99 16.03 15.99 16.43 2,046,345 16.100 -1.59%
2016-09-06 0 22.00 21.95 22.00 21.55 22.20 1,689,669 36,946,028 21.866 16.29 16.25 16.29 15.95 16.43 2,282,553 16.186 1.62%
2016-09-05 0 21.65 21.65 21.70 21.50 21.90 959,700 20,829,955 21.705 16.03 16.03 16.06 15.92 16.21 1,296,447 16.067 0.70%
2016-09-02 0 21.50 21.45 21.50 20.70 21.70 2,608,143 55,787,400 21.390 15.92 15.88 15.92 15.32 16.06 3,523,308 15.834 2.63%
2016-09-01 0 20.95 20.95 21.00 20.90 21.35 2,024,000 42,801,045 21.147 15.51 15.51 15.55 15.47 15.80 2,734,196 15.654 -1.64%
2016-08-31 0 21.30 21.20 21.30 21.00 21.35 2,000,184 42,459,849 21.228 15.77 15.69 15.77 15.55 15.80 2,702,024 15.714 0.24%
2016-08-30 0 21.25 21.25 21.30 21.00 21.50 1,486,400 31,529,097 21.212 15.73 15.73 15.77 15.55 15.92 2,007,959 15.702 -0.47%
2016-08-29 0 21.35 21.30 21.35 21.10 21.50 1,097,306 23,312,509 21.245 15.80 15.77 15.80 15.62 15.92 1,482,337 15.727 -0.23%
2016-08-26 0 21.40 21.40 21.45 20.10 21.40 4,004,300 84,439,268 21.087 15.84 15.84 15.88 14.88 15.84 5,409,359 15.610 2.15%
2016-08-25 0 20.95 20.75 20.95 20.75 21.45 1,796,300 37,699,117 20.987 15.51 15.36 15.51 15.36 15.88 2,426,599 15.536 -1.64%
2016-08-24 0 21.30 21.15 21.30 20.60 21.30 6,597,800 137,896,111 20.900 15.77 15.66 15.77 15.25 15.77 8,912,886 15.472 3.90%
2016-08-23 0 20.50 20.50 20.55 19.98 20.50 2,250,500 45,578,626 20.253 15.18 15.18 15.21 14.79 15.18 3,040,172 14.992 1.23%
2016-08-22 0 20.25 20.10 20.25 19.90 20.55 2,039,500 40,989,626 20.098 14.99 14.88 14.99 14.73 15.21 2,755,135 14.878 -1.46%
2016-08-19 0 20.55 20.40 20.55 20.15 20.55 1,689,101 34,441,905 20.391 15.21 15.10 15.21 14.92 15.21 2,281,786 15.094 0.98%
2016-08-18 0 20.35 20.30 20.35 20.05 20.60 1,459,800 29,545,875 20.240 15.06 15.03 15.06 14.84 15.25 1,972,026 14.983 0.99%
2016-08-17 0 20.15 20.05 20.15 19.88 20.35 2,156,334 43,280,560 20.071 14.92 14.84 14.92 14.72 15.06 2,912,965 14.858 -2.42%
2016-08-16 0 20.65 20.65 20.70 19.76 20.65 3,975,977 80,569,451 20.264 15.29 15.29 15.32 14.63 15.29 5,371,098 15.001 5.36%
2016-08-15 0 19.60 19.60 19.66 19.54 19.78 1,167,200 22,950,829 19.663 14.51 14.51 14.55 14.46 14.64 1,576,756 14.556 -0.51%
2016-08-12 0 19.70 19.62 19.70 19.50 19.78 995,766 19,569,563 19.653 14.58 14.52 14.58 14.43 14.64 1,345,168 14.548 0.00%
2016-08-11 0 19.70 19.62 19.70 19.30 19.72 1,749,600 34,137,114 19.511 14.58 14.52 14.58 14.29 14.60 2,363,513 14.443 1.86%
2016-08-10 0 19.34 19.34 19.36 19.00 19.38 1,131,000 21,814,878 19.288 14.32 14.32 14.33 14.06 14.35 1,527,854 14.278 1.47%
2016-08-09 0 19.06 19.06 19.10 18.98 19.36 640,800 12,221,100 19.072 14.11 14.11 14.14 14.05 14.33 865,649 14.118 -0.42%
2016-08-08 0 19.14 19.04 19.14 18.88 19.24 1,000,000 19,025,009 19.025 14.17 14.09 14.17 13.98 14.24 1,350,888 14.083 -0.10%
2016-08-05 0 19.16 19.08 19.16 18.68 19.16 1,294,600 24,560,112 18.971 14.18 14.12 14.18 13.83 14.18 1,748,859 14.044 1.91%
2016-08-04 0 18.80 18.66 18.80 18.66 18.98 590,900 11,095,405 18.777 13.92 13.81 13.92 13.81 14.05 798,239 13.900 0.32%
2016-08-03 0 18.74 18.66 18.74 18.52 19.10 1,744,162 32,888,312 18.856 13.87 13.81 13.87 13.71 14.14 2,356,167 13.958 -1.37%
2016-08-01 0 19.00 18.88 19.00 18.36 19.08 2,746,600 51,690,496 18.820 14.06 13.98 14.06 13.59 14.12 3,710,348 13.931 3.26%
2016-07-29 0 18.40 18.38 18.40 18.28 19.00 1,794,552 33,216,764 18.510 13.62 13.61 13.62 13.53 14.06 2,424,238 13.702 -2.85%
2016-07-28 0 18.94 18.94 19.04 18.78 19.08 1,667,200 31,649,519 18.984 14.02 14.02 14.09 13.90 14.12 2,252,200 14.053 0.32%
2016-07-27 0 18.88 18.88 18.92 18.40 19.00 1,587,000 29,794,668 18.774 13.98 13.98 14.01 13.62 14.06 2,143,859 13.898 1.83%
2016-07-26 0 18.54 18.54 18.60 18.40 18.80 659,548 12,270,497 18.604 13.72 13.72 13.77 13.62 13.92 890,975 13.772 -0.22%
2016-07-25 0 18.58 18.48 18.58 18.44 18.70 730,316 13,506,977 18.495 13.75 13.68 13.75 13.65 13.84 986,575 13.691 0.22%
2016-07-22 0 18.54 18.58 18.60 18.18 18.60 1,892,064 34,911,383 18.452 13.72 13.75 13.77 13.46 13.77 2,555,966 13.659 0.22%
2016-07-21 0 18.50 18.50 18.56 17.96 18.58 1,908,164 35,003,502 18.344 13.69 13.69 13.74 13.29 13.75 2,577,715 13.579 3.12%
2016-07-20 0 17.94 17.84 17.94 17.66 18.14 1,027,200 18,433,885 17.946 13.28 13.21 13.28 13.07 13.43 1,387,632 13.284 0.34%
2016-07-19 0 17.88 17.84 17.94 17.50 17.94 1,389,500 24,658,526 17.746 13.24 13.21 13.28 12.95 13.28 1,877,058 13.137 0.00%
2016-07-18 0 17.88 17.86 17.94 17.64 18.26 904,514 16,148,009 17.853 13.24 13.22 13.28 13.06 13.52 1,221,897 13.216 -1.54%
2016-07-15 0 18.16 18.06 18.20 17.76 18.20 1,063,900 19,234,580 18.079 13.44 13.37 13.47 13.15 13.47 1,437,209 13.383 3.87%
2016-07-14 0 18.26 18.22 18.24 18.02 18.32 1,152,300 20,924,578 18.159 12.94 12.91 12.93 12.77 12.98 1,625,839 12.870 -0.22%
2016-07-13 0 18.30 18.22 18.30 18.12 18.40 1,311,910 23,970,653 18.272 12.97 12.91 12.97 12.84 13.04 1,851,041 12.950 0.33%
2016-07-12 0 18.24 18.18 18.26 17.68 18.26 2,107,400 37,993,150 18.028 12.93 12.88 12.94 12.53 12.94 2,973,438 12.778 3.17%
2016-07-11 0 17.68 17.62 17.68 17.52 17.80 753,100 13,262,672 17.611 12.53 12.49 12.53 12.42 12.62 1,062,587 12.481 0.80%
2016-07-08 0 17.54 17.48 17.58 17.32 17.58 1,017,476 17,712,282 17.408 12.43 12.39 12.46 12.28 12.46 1,435,609 12.338 1.27%
2016-07-07 0 17.32 17.30 17.38 16.84 17.42 1,234,509 21,322,024 17.272 12.28 12.26 12.32 11.94 12.35 1,741,832 12.241 3.10%
2016-07-06 0 16.80 16.82 16.90 16.78 17.12 920,563 15,549,897 16.892 11.91 11.92 11.98 11.89 12.13 1,298,869 11.972 -2.10%
2016-07-05 0 17.16 17.20 17.24 17.14 17.42 830,400 14,335,006 17.263 12.16 12.19 12.22 12.15 12.35 1,171,654 12.235 -1.94%
2016-07-04 0 17.50 17.46 17.50 17.10 17.58 1,046,319 18,200,449 17.395 12.40 12.37 12.40 12.12 12.46 1,476,305 12.328 2.46%
2016-06-30 0 17.08 17.06 17.08 16.80 17.10 1,092,872 18,555,499 16.979 12.11 12.09 12.11 11.91 12.12 1,541,989 12.033 2.03%
2016-06-29 0 16.74 16.72 16.74 16.28 16.76 1,211,500 20,185,883 16.662 11.86 11.85 11.86 11.54 11.88 1,709,367 11.809 2.32%
2016-06-28 0 16.36 16.34 16.40 16.28 16.44 2,244,000 36,694,121 16.352 11.60 11.58 11.62 11.54 11.65 3,166,174 11.589 -1.56%
2016-06-27 0 16.62 16.60 16.66 16.20 16.70 1,120,100 18,574,634 16.583 11.78 11.77 11.81 11.48 11.84 1,580,406 11.753 -1.54%
2016-06-24 0 16.88 16.80 16.88 16.58 17.16 1,668,041 28,191,548 16.901 11.96 11.91 11.96 11.75 12.16 2,353,524 11.978 -1.63%
2016-06-23 0 17.16 17.14 17.22 17.04 17.28 731,902 12,550,862 17.148 12.16 12.15 12.20 12.08 12.25 1,032,678 12.154 -0.23%
2016-06-22 0 17.20 17.10 17.20 17.00 17.24 635,752 10,904,767 17.153 12.19 12.12 12.19 12.05 12.22 897,015 12.157 1.06%
2016-06-21 0 17.02 16.94 17.02 16.86 17.20 950,079 16,148,995 16.998 12.06 12.01 12.06 11.95 12.19 1,340,515 12.047 0.12%
2016-06-20 0 17.00 16.96 17.02 16.70 17.02 405,700 6,857,201 16.902 12.05 12.02 12.06 11.84 12.06 572,423 11.979 1.31%
2016-06-17 0 16.78 16.86 16.88 16.72 17.30 1,655,100 27,938,935 16.881 11.89 11.95 11.96 11.85 12.26 2,335,265 11.964 0.48%
2016-06-16 0 16.70 16.62 16.72 16.58 17.14 2,141,604 35,856,472 16.743 11.84 11.78 11.85 11.75 12.15 3,021,699 11.866 -2.68%
2016-06-15 0 17.16 17.12 17.20 17.02 17.50 1,045,027 17,977,649 17.203 12.16 12.13 12.19 12.06 12.40 1,474,482 12.193 -0.58%
2016-06-14 0 17.26 17.26 17.30 17.00 17.44 1,303,500 22,490,841 17.254 12.23 12.23 12.26 12.05 12.36 1,839,175 12.229 0.00%
2016-06-13 0 17.26 17.22 17.28 17.00 17.58 3,406,725 58,901,440 17.290 12.23 12.20 12.25 12.05 12.46 4,806,723 12.254 -3.79%
2016-06-10 0 17.94 17.94 18.00 17.78 18.10 1,853,800 33,281,775 17.953 12.71 12.71 12.76 12.60 12.83 2,615,621 12.724 -0.22%
2016-06-08 0 17.98 17.94 17.98 17.64 18.02 1,436,200 25,748,229 17.928 12.74 12.71 12.74 12.50 12.77 2,026,408 12.706 0.22%
2016-06-07 0 17.94 17.94 17.96 17.50 17.96 1,914,800 34,154,302 17.837 12.71 12.71 12.73 12.40 12.73 2,701,689 12.642 2.51%
2016-06-06 0 17.50 17.46 17.50 17.18 17.54 952,900 16,630,561 17.453 12.40 12.37 12.40 12.18 12.43 1,344,495 12.369 1.04%
2016-06-03 0 17.32 17.30 17.42 17.22 17.58 1,322,800 23,055,960 17.430 12.28 12.26 12.35 12.20 12.46 1,866,406 12.353 0.70%
2016-06-02 0 17.20 17.16 17.26 16.94 17.26 1,914,600 32,685,800 17.072 12.19 12.16 12.23 12.01 12.23 2,701,407 12.100 0.58%
2016-06-01 0 17.10 17.06 17.14 16.80 17.14 2,092,719 35,598,789 17.011 12.12 12.09 12.15 11.91 12.15 2,952,724 12.056 1.91%
2016-05-31 0 16.78 16.80 16.92 16.70 16.94 3,315,537 55,733,496 16.810 11.89 11.91 11.99 11.84 12.01 4,678,061 11.914 -0.12%
2016-05-30 0 16.80 16.80 16.86 16.50 16.88 842,000 14,115,652 16.764 11.91 11.91 11.95 11.69 11.96 1,188,021 11.882 1.57%
2016-05-27 0 16.54 16.54 16.60 16.24 16.60 1,493,472 24,601,037 16.472 11.72 11.72 11.77 11.51 11.77 2,107,216 11.675 1.35%
2016-05-26 0 16.32 16.34 16.36 16.26 16.50 1,049,998 17,163,279 16.346 11.57 11.58 11.60 11.52 11.69 1,481,496 11.585 -0.61%
2016-05-25 0 16.42 16.36 16.50 16.32 16.90 1,598,647 26,467,957 16.557 11.64 11.60 11.69 11.57 11.98 2,255,613 11.734 -0.48%
2016-05-24 0 16.50 16.48 16.58 16.40 17.08 1,668,272 27,634,096 16.565 11.69 11.68 11.75 11.62 12.11 2,353,850 11.740 -1.55%
2016-05-23 0 16.76 16.66 16.76 16.36 16.78 975,935 16,249,727 16.650 11.88 11.81 11.88 11.60 11.89 1,376,997 11.801 1.82%
2016-05-20 0 16.46 16.52 16.54 16.30 16.58 671,307 11,069,988 16.490 11.67 11.71 11.72 11.55 11.75 947,181 11.687 0.00%
2016-05-19 0 16.46 16.38 16.48 16.22 16.48 881,600 14,430,535 16.369 11.67 11.61 11.68 11.50 11.68 1,243,895 11.601 1.11%
2016-05-18 0 16.28 16.26 16.30 16.26 16.46 1,499,754 24,474,413 16.319 11.54 11.52 11.55 11.52 11.67 2,116,080 11.566 -1.69%
2016-05-17 0 16.56 16.52 16.62 16.44 16.62 1,131,900 18,723,944 16.542 11.74 11.71 11.78 11.65 11.78 1,597,056 11.724 0.73%
2016-05-16 0 16.44 16.44 16.56 16.02 16.66 669,314 10,998,033 16.432 11.65 11.65 11.74 11.35 11.81 944,369 11.646 -0.48%
2016-05-13 0 16.52 16.48 16.50 16.42 16.92 2,448,400 40,759,901 16.648 11.71 11.68 11.69 11.64 11.99 3,454,573 11.799 -1.31%
2016-05-12 0 16.74 16.72 16.74 16.60 16.88 1,174,757 19,661,854 16.737 11.86 11.85 11.86 11.77 11.96 1,657,525 11.862 -0.36%
2016-05-11 0 16.80 16.78 16.80 16.24 16.92 2,383,387 39,838,451 16.715 11.91 11.89 11.91 11.51 11.99 3,362,843 11.847 3.45%
2016-05-10 0 16.24 16.20 16.28 15.88 16.28 1,069,800 17,213,681 16.091 11.51 11.48 11.54 11.25 11.54 1,509,436 11.404 0.00%
2016-05-09 0 16.24 16.20 16.26 15.92 16.30 1,557,099 25,053,666 16.090 11.51 11.48 11.52 11.28 11.55 2,196,991 11.404 0.87%
2016-05-06 0 16.10 16.10 16.12 16.02 16.66 2,833,930 45,983,908 16.226 11.41 11.41 11.42 11.35 11.81 3,998,537 11.500 -2.90%
2016-05-05 0 16.58 16.58 16.68 16.48 16.78 1,185,004 19,704,040 16.628 11.75 11.75 11.82 11.68 11.89 1,671,983 11.785 -0.36%
2016-05-04 0 16.64 16.64 16.74 16.58 16.84 1,533,616 25,606,560 16.697 11.79 11.79 11.86 11.75 11.94 2,163,857 11.834 -0.48%
2016-05-03 0 16.72 16.68 16.72 16.36 16.86 3,701,800 61,883,638 16.717 11.85 11.82 11.85 11.60 11.95 5,223,059 11.848 1.33%
2016-04-29 0 16.50 16.46 16.52 15.78 16.52 4,059,900 66,277,597 16.325 11.69 11.67 11.71 11.18 11.71 5,728,321 11.570 4.56%
2016-04-28 0 15.78 15.74 15.82 15.64 16.04 1,379,656 21,733,190 15.753 11.18 11.16 11.21 11.08 11.37 1,946,627 11.165 -0.13%
2016-04-27 0 15.80 15.76 15.82 15.60 15.84 1,494,000 23,510,215 15.736 11.20 11.17 11.21 11.06 11.23 2,107,961 11.153 0.51%
2016-04-26 0 15.72 15.72 15.80 15.62 16.36 3,762,836 59,551,112 15.826 11.14 11.14 11.20 11.07 11.60 5,309,178 11.217 -3.68%
2016-04-25 0 16.32 16.32 16.34 16.16 16.50 1,225,600 19,920,602 16.254 11.57 11.57 11.58 11.45 11.69 1,729,262 11.520 0.12%
2016-04-22 0 16.30 16.24 16.32 16.18 16.40 1,256,600 20,429,518 16.258 11.55 11.51 11.57 11.47 11.62 1,773,001 11.523 -0.12%
2016-04-21 0 16.32 16.32 16.34 16.00 16.36 1,345,142 21,848,872 16.243 11.57 11.57 11.58 11.34 11.60 1,897,930 11.512 1.24%
2016-04-20 0 16.12 16.08 16.14 16.04 16.52 3,046,500 49,605,917 16.283 11.42 11.40 11.44 11.37 11.71 4,298,463 11.540 -2.54%
2016-04-19 0 16.54 16.54 16.56 16.36 16.56 1,060,196 17,464,488 16.473 11.72 11.72 11.74 11.60 11.74 1,495,885 11.675 0.61%
2016-04-18 0 16.44 16.40 16.48 16.16 16.48 2,681,856 43,713,843 16.300 11.65 11.62 11.68 11.45 11.68 3,783,968 11.552 0.61%
2016-04-15 0 16.34 16.30 16.34 15.98 16.34 1,516,400 24,520,944 16.171 11.58 11.55 11.58 11.33 11.58 2,139,566 11.461 1.11%
2016-04-14 0 16.16 16.12 16.18 16.10 16.56 2,246,800 36,594,810 16.288 11.45 11.42 11.47 11.41 11.74 3,170,125 11.544 -1.46%
2016-04-13 0 16.40 16.42 16.46 15.84 16.50 2,593,900 42,183,839 16.263 11.62 11.64 11.67 11.23 11.69 3,659,866 11.526 3.80%
2016-04-12 0 15.80 15.74 15.82 15.52 15.90 2,319,700 36,463,665 15.719 11.20 11.16 11.21 11.00 11.27 3,272,983 11.141 0.89%
2016-04-11 0 15.66 15.64 15.66 15.34 15.74 2,228,110 34,740,154 15.592 11.10 11.08 11.10 10.87 11.16 3,143,754 11.051 1.29%
2016-04-08 0 15.46 15.44 15.46 15.34 15.54 1,590,700 24,548,856 15.433 10.96 10.94 10.96 10.87 11.01 2,244,400 10.938 -0.51%
2016-04-07 0 15.54 15.52 15.56 15.40 15.72 3,063,063 47,442,427 15.489 11.01 11.00 11.03 10.91 11.14 4,321,832 10.977 0.78%
2016-04-06 0 15.42 15.40 15.44 15.36 15.52 1,673,098 25,763,632 15.399 10.93 10.91 10.94 10.89 11.00 2,360,660 10.914 0.13%
2016-04-05 0 15.40 15.38 15.40 15.34 15.50 2,144,002 33,040,159 15.411 10.91 10.90 10.91 10.87 10.99 3,025,082 10.922 -0.52%
2016-04-01 0 15.48 15.44 15.52 15.12 15.52 5,049,592 77,817,594 15.411 10.97 10.94 11.00 10.72 11.00 7,124,728 10.922 1.04%
2016-03-31 0 15.32 15.28 15.40 15.26 15.52 5,533,486 84,932,861 15.349 10.86 10.83 10.91 10.82 11.00 7,807,478 10.878 -0.26%
2016-03-30 0 15.36 15.36 15.38 15.22 15.58 3,395,400 52,221,600 15.380 10.89 10.89 10.90 10.79 11.04 4,790,743 10.901 1.05%
2016-03-29 0 15.20 15.10 15.20 14.94 15.26 5,914,200 89,348,874 15.108 10.77 10.70 10.77 10.59 10.82 8,344,647 10.707 0.93%
2016-03-24 0 15.06 15.04 15.08 14.84 15.24 2,619,900 39,418,033 15.046 10.67 10.66 10.69 10.52 10.80 3,696,551 10.663 -0.53%
2016-03-23 0 15.14 15.10 15.12 15.02 15.40 3,632,083 55,073,960 15.163 10.73 10.70 10.72 10.65 10.91 5,124,692 10.747 -0.79%
2016-03-22 0 15.26 15.18 15.28 15.14 15.50 4,969,500 75,675,103 15.228 10.82 10.76 10.83 10.73 10.99 7,011,722 10.793 -0.91%
2016-03-21 0 15.40 15.40 15.42 15.06 15.46 3,273,700 50,164,897 15.324 10.91 10.91 10.93 10.67 10.96 4,619,031 10.860 3.22%
2016-03-18 0 14.92 14.88 14.94 14.50 15.00 3,019,456 44,805,424 14.839 10.57 10.55 10.59 10.28 10.63 4,260,305 10.517 2.90%
2016-03-17 0 14.50 14.50 14.60 14.40 14.68 2,476,200 35,974,461 14.528 10.28 10.28 10.35 10.21 10.40 3,493,797 10.297 0.55%
2016-03-16 0 14.42 14.42 14.50 14.38 14.64 2,557,926 36,940,748 14.442 10.22 10.22 10.28 10.19 10.38 3,609,109 10.235 -1.10%
2016-03-15 0 14.58 14.54 14.60 14.50 14.92 2,398,900 35,111,654 14.637 10.33 10.31 10.35 10.28 10.57 3,384,731 10.374 -2.41%
2016-03-14 0 14.94 14.92 14.94 14.82 15.20 1,865,356 27,956,538 14.987 10.59 10.57 10.59 10.50 10.77 2,631,926 10.622 0.54%
2016-03-11 0 14.86 14.90 14.92 14.54 14.90 1,812,160 26,728,650 14.750 10.53 10.56 10.57 10.31 10.56 2,556,869 10.454 2.77%
2016-03-10 0 14.46 14.42 14.50 14.42 14.70 1,108,714 16,113,634 14.534 10.25 10.22 10.28 10.22 10.42 1,564,341 10.301 -0.55%
2016-03-09 0 14.54 14.50 14.58 14.42 14.68 2,357,400 34,191,750 14.504 10.31 10.28 10.33 10.22 10.40 3,326,176 10.280 -2.55%
2016-03-08 0 14.92 14.88 14.92 14.72 15.60 2,748,705 41,008,186 14.919 10.57 10.55 10.57 10.43 11.06 3,878,288 10.574 -2.99%
2016-03-07 0 15.38 15.30 15.32 15.26 15.56 2,201,635 33,914,442 15.404 10.90 10.84 10.86 10.82 11.03 3,106,399 10.918 1.45%
2016-03-04 0 15.16 15.14 15.16 14.70 15.80 3,212,656 48,672,568 15.150 10.74 10.73 10.74 10.42 11.20 4,532,901 10.738 2.85%
2016-03-03 0 14.74 14.74 14.78 14.62 14.88 1,793,500 26,399,758 14.720 10.45 10.45 10.48 10.36 10.55 2,530,541 10.432 0.27%
2016-03-02 0 14.70 14.68 14.78 14.46 14.82 1,824,869 26,872,705 14.726 10.42 10.40 10.48 10.25 10.50 2,574,801 10.437 2.80%
2016-03-01 0 14.30 14.28 14.32 13.84 14.36 1,199,400 16,972,004 14.150 10.14 10.12 10.15 9.809 10.18 1,692,295 10.029 2.14%
2016-02-29 0 14.00 14.00 14.06 13.82 14.24 1,769,200 24,797,446 14.016 9.922 9.922 9.965 9.795 10.09 2,496,255 9.9339 -0.57%
2016-02-26 0 14.08 14.08 14.12 13.94 14.16 1,681,410 23,623,858 14.050 9.979 9.979 10.01 9.880 10.04 2,372,387 9.9578 0.86%
2016-02-25 0 13.96 13.92 13.96 13.86 14.50 2,941,714 41,334,297 14.051 9.894 9.866 9.894 9.823 10.28 4,150,615 9.9586 -1.83%
2016-02-24 0 14.22 14.26 14.28 14.20 14.64 2,541,759 36,396,673 14.320 10.08 10.11 10.12 10.06 10.38 3,586,298 10.149 -4.18%
2016-02-23 0 14.84 14.80 14.84 14.62 14.90 1,853,300 27,481,126 14.828 10.52 10.49 10.52 10.36 10.56 2,614,916 10.509 -0.27%
2016-02-22 0 14.88 14.88 14.90 14.52 14.90 682,630 10,108,526 14.808 10.55 10.55 10.56 10.29 10.56 963,158 10.495 2.62%
2016-02-19 0 14.50 14.50 14.56 14.34 14.70 2,035,272 29,476,614 14.483 10.28 10.28 10.32 10.16 10.42 2,871,669 10.265 -1.23%
2016-02-18 0 14.68 14.68 14.72 14.32 14.72 2,295,600 33,324,961 14.517 10.40 10.40 10.43 10.15 10.43 3,238,979 10.289 4.86%
2016-02-17 0 14.00 14.00 14.08 13.90 14.46 3,434,353 48,411,151 14.096 9.922 9.922 9.979 9.852 10.25 4,845,704 9.9905 -1.13%
2016-02-16 0 14.16 14.14 14.22 13.84 14.34 2,134,900 30,361,359 14.221 10.04 10.02 10.08 9.809 10.16 3,012,240 10.079 1.00%
2016-02-15 0 14.02 13.98 14.00 13.60 14.06 2,240,400 31,234,443 13.942 9.937 9.908 9.922 9.639 9.965 3,161,095 9.8809 4.32%
2016-02-12 0 13.44 13.42 13.44 13.40 13.62 1,470,800 19,800,429 13.462 9.525 9.511 9.525 9.497 9.653 2,075,227 9.5413 -1.75%
2016-02-11 0 13.68 13.58 13.68 13.42 14.40 2,218,599 30,112,130 13.573 9.696 9.625 9.696 9.511 10.21 3,130,335 9.6195 -1.58%
2016-02-05 0 13.90 13.92 13.94 13.78 14.36 2,626,200 36,655,547 13.958 9.852 9.866 9.880 9.766 10.18 3,705,440 9.8924 -0.71%
2016-02-04 0 14.00 14.00 14.02 13.70 14.22 1,732,200 24,212,251 13.978 9.922 9.922 9.937 9.710 10.08 2,444,050 9.9066 0.86%
2016-02-03 0 13.88 13.88 13.90 13.66 14.16 2,765,525 38,277,988 13.841 9.837 9.837 9.852 9.681 10.04 3,902,021 9.8098 -3.07%
2016-02-02 0 14.32 14.28 14.34 14.20 14.48 1,791,252 25,708,289 14.352 10.15 10.12 10.16 10.06 10.26 2,527,369 10.172 -0.28%
2016-02-01 0 14.36 14.30 14.46 14.30 14.94 2,010,075 29,169,787 14.512 10.18 10.14 10.25 10.14 10.59 2,836,118 10.285 -3.62%
2016-01-29 0 14.90 14.96 14.98 13.92 15.00 4,487,756 65,959,986 14.698 10.56 10.60 10.62 9.866 10.63 6,332,004 10.417 6.89%
2016-01-28 0 13.94 13.92 13.94 13.82 14.06 1,759,700 24,519,608 13.934 9.880 9.866 9.880 9.795 9.965 2,482,851 9.8756 0.43%
2016-01-27 0 13.88 13.84 13.86 13.68 14.00 1,600,784 22,209,579 13.874 9.837 9.809 9.823 9.696 9.922 2,258,628 9.8332 2.66%
2016-01-26 0 13.52 13.48 13.54 13.42 13.82 1,323,800 17,965,418 13.571 9.582 9.554 9.596 9.511 9.795 1,867,817 9.6184 -3.70%
2016-01-25 0 14.04 14.00 14.06 13.92 14.30 911,500 12,837,000 14.083 9.951 9.922 9.965 9.866 10.14 1,286,082 9.9815 0.72%
2016-01-22 0 13.94 13.88 13.94 13.50 14.00 2,205,700 30,385,910 13.776 9.880 9.837 9.880 9.568 9.922 3,112,135 9.7637 3.26%
2016-01-21 0 13.50 13.44 13.54 13.38 14.22 2,386,500 32,686,103 13.696 9.568 9.525 9.596 9.483 10.08 3,367,235 9.7071 -3.43%
2016-01-20 0 13.98 13.96 13.98 13.80 14.30 3,768,371 52,684,988 13.981 9.908 9.894 9.908 9.781 10.14 5,316,987 9.9088 -3.32%
2016-01-19 0 14.46 14.44 14.52 14.12 14.54 1,714,700 24,702,714 14.406 10.25 10.23 10.29 10.01 10.31 2,419,358 10.210 2.41%
2016-01-18 0 14.12 14.10 14.20 13.82 14.50 1,461,800 20,827,117 14.248 10.01 9.993 10.06 9.795 10.28 2,062,528 10.098 -0.70%
2016-01-15 0 14.22 14.16 14.26 14.08 14.62 2,282,645 32,685,158 14.319 10.08 10.04 10.11 9.979 10.36 3,220,701 10.148 -2.20%
2016-01-14 0 14.54 14.46 14.56 14.36 14.76 4,930,900 71,618,396 14.524 10.31 10.25 10.32 10.18 10.46 6,957,259 10.294 -2.81%
2016-01-13 0 14.96 14.92 14.96 14.76 15.64 2,118,600 32,145,206 15.173 10.60 10.57 10.60 10.46 11.08 2,989,241 10.754 -0.27%
2016-01-12 0 15.00 14.96 15.02 14.70 15.30 3,005,600 45,162,500 15.026 10.63 10.60 10.65 10.42 10.84 4,240,755 10.650 0.81%
2016-01-11 0 14.88 14.88 14.90 14.78 15.82 3,478,918 52,708,472 15.151 10.55 10.55 10.56 10.48 11.21 4,908,583 10.738 -7.23%
2016-01-08 0 16.04 15.94 16.08 15.70 16.30 2,252,113 36,041,994 16.004 11.37 11.30 11.40 11.13 11.55 3,177,621 11.342 -0.25%
2016-01-07 0 16.08 15.94 16.12 15.84 16.64 2,624,816 42,206,596 16.080 11.40 11.30 11.42 11.23 11.79 3,703,487 11.396 -3.02%
2016-01-06 0 16.58 16.54 16.66 16.30 16.66 1,363,452 22,595,737 16.572 11.75 11.72 11.81 11.55 11.81 1,923,764 11.746 0.85%
2016-01-05 0 16.44 16.46 16.50 16.36 16.78 2,438,347 40,122,969 16.455 11.65 11.67 11.69 11.60 11.89 3,440,388 11.662 -0.24%
2016-01-04 0 16.48 16.46 16.50 16.36 16.78 2,074,073 34,307,614 16.541 11.68 11.67 11.69 11.60 11.89 2,926,416 11.723 -1.79%
2015-12-31 0 16.78 16.68 16.78 16.60 16.78 656,200 10,960,322 16.703 11.89 11.82 11.89 11.77 11.89 925,866 11.838 0.72%
2015-12-30 0 16.66 16.64 16.68 16.50 16.76 794,767 13,184,686 16.589 11.81 11.79 11.82 11.69 11.88 1,121,377 11.758 0.36%
2015-12-29 0 16.60 16.52 16.62 16.10 16.62 1,093,600 18,045,852 16.501 11.77 11.71 11.78 11.41 11.78 1,543,016 11.695 1.10%
2015-12-28 0 16.42 16.42 16.44 16.38 16.80 677,091 11,195,724 16.535 11.64 11.64 11.65 11.61 11.91 955,342 11.719 -0.85%
2015-12-24 0 16.56 16.56 16.66 16.44 16.76 1,112,700 18,445,451 16.577 11.74 11.74 11.81 11.65 11.88 1,569,965 11.749 0.61%
2015-12-23 0 16.46 16.40 16.48 16.34 16.76 2,407,629 39,761,959 16.515 11.67 11.62 11.68 11.58 11.88 3,397,047 11.705 -0.72%
2015-12-22 0 16.58 16.56 16.60 16.34 16.74 2,543,953 42,207,718 16.591 11.75 11.74 11.77 11.58 11.86 3,589,393 11.759 0.36%
2015-12-21 0 16.52 16.48 16.52 15.94 16.70 2,734,005 45,095,046 16.494 11.71 11.68 11.71 11.30 11.84 3,857,547 11.690 3.25%
2015-12-18 0 16.00 15.98 16.08 16.00 16.50 2,034,451 32,880,105 16.162 11.34 11.33 11.40 11.34 11.69 2,870,511 11.454 -1.84%
2015-12-17 0 16.30 16.28 16.36 16.10 16.58 1,936,033 31,599,400 16.322 11.55 11.54 11.60 11.41 11.75 2,731,648 11.568 1.37%
2015-12-16 0 16.08 16.06 16.08 15.84 16.18 2,542,462 40,829,261 16.059 11.40 11.38 11.40 11.23 11.47 3,587,290 11.382 1.90%
2015-12-15 0 15.78 15.74 15.86 15.64 16.06 924,661 14,629,085 15.821 11.18 11.16 11.24 11.08 11.38 1,304,651 11.213 -0.88%
2015-12-14 0 15.92 15.90 15.92 15.46 15.98 2,192,026 34,530,824 15.753 11.28 11.27 11.28 10.96 11.33 3,092,842 11.165 -1.12%
2015-12-11 0 16.10 16.10 16.16 15.86 16.46 1,709,163 27,462,611 16.068 11.41 11.41 11.45 11.24 11.67 2,411,545 11.388 -0.98%
2015-12-10 0 16.26 16.22 16.28 16.22 16.64 1,799,455 29,437,216 16.359 11.52 11.50 11.54 11.50 11.79 2,538,943 11.594 -0.73%
2015-12-09 0 16.38 16.34 16.44 16.34 16.68 1,683,370 27,686,757 16.447 11.61 11.58 11.65 11.58 11.82 2,375,153 11.657 -1.68%
2015-12-08 0 16.66 16.62 16.66 16.50 17.00 1,970,399 32,793,500 16.643 11.81 11.78 11.81 11.69 12.05 2,780,137 11.796 -2.23%
2015-12-07 0 17.04 16.98 17.04 16.90 17.36 1,546,188 26,229,788 16.964 12.08 12.03 12.08 11.98 12.30 2,181,596 12.023 0.00%
2015-12-04 0 17.04 16.98 17.10 16.96 17.20 2,145,430 36,559,684 17.041 12.08 12.03 12.12 12.02 12.19 3,027,097 12.077 -2.18%
2015-12-03 0 17.42 17.36 17.46 17.10 17.48 1,263,061 21,882,057 17.325 12.35 12.30 12.37 12.12 12.39 1,782,117 12.279 -0.34%
2015-12-02 0 17.48 17.46 17.48 17.08 17.52 2,585,435 44,603,474 17.252 12.39 12.37 12.39 12.11 12.42 3,647,922 12.227 1.51%
2015-12-01 0 17.22 17.14 17.16 17.10 17.32 2,198,865 37,734,999 17.161 12.20 12.15 12.16 12.12 12.28 3,102,491 12.163 1.18%
2015-11-30 0 17.02 16.92 17.10 16.78 17.12 4,035,104 68,501,819 16.977 12.06 11.99 12.12 11.89 12.13 5,693,335 12.032 0.95%
2015-11-27 0 16.86 16.86 16.90 16.50 17.14 3,456,640 57,867,751 16.741 11.95 11.95 11.98 11.69 12.15 4,877,150 11.865 -1.75%
2015-11-26 0 17.16 17.10 17.18 17.00 17.42 2,346,984 40,321,980 17.180 12.16 12.12 12.18 12.05 12.35 3,311,480 12.176 -0.23%
2015-11-25 0 17.20 17.20 17.30 17.12 17.96 4,089,194 71,285,711 17.433 12.19 12.19 12.26 12.13 12.73 5,769,653 12.355 -3.04%
2015-11-24 0 17.74 17.74 17.76 17.66 18.04 1,484,200 26,526,205 17.872 12.57 12.57 12.59 12.52 12.79 2,094,134 12.667 -0.67%
2015-11-23 0 17.86 17.86 17.90 17.80 18.22 2,155,825 38,800,728 17.998 12.66 12.66 12.69 12.62 12.91 3,041,764 12.756 -0.78%
2015-11-20 0 18.00 17.98 18.00 17.66 18.10 2,057,735 36,788,981 17.878 12.76 12.74 12.76 12.52 12.83 2,903,364 12.671 1.35%
2015-11-19 0 17.76 17.74 17.76 17.66 17.98 948,700 16,896,115 17.810 12.59 12.57 12.59 12.52 12.74 1,338,569 12.623 0.57%
2015-11-18 0 17.66 17.66 17.72 17.56 17.96 1,554,273 27,592,714 17.753 12.52 12.52 12.56 12.45 12.73 2,193,003 12.582 0.23%
2015-11-17 0 17.62 17.60 17.62 17.54 17.96 1,584,600 28,066,659 17.712 12.49 12.47 12.49 12.43 12.73 2,235,793 12.553 0.34%
2015-11-16 0 17.56 17.52 17.62 17.36 17.74 1,761,500 30,974,334 17.584 12.45 12.42 12.49 12.30 12.57 2,485,390 12.463 -1.01%
2015-11-13 0 17.74 17.76 17.78 17.64 18.12 2,236,499 39,865,752 17.825 12.57 12.59 12.60 12.50 12.84 3,155,591 12.633 -2.31%
2015-11-12 0 18.16 18.12 18.24 18.00 18.56 3,535,600 64,296,274 18.185 12.87 12.84 12.93 12.76 13.15 4,988,559 12.889 -0.11%
2015-11-11 0 18.18 18.14 18.18 18.12 18.60 2,636,522 48,267,824 18.307 12.88 12.86 12.88 12.84 13.18 3,720,004 12.975 -1.30%
2015-11-10 0 18.42 18.32 18.44 18.20 18.72 2,975,200 54,735,520 18.397 13.06 12.98 13.07 12.90 13.27 4,197,862 13.039 -1.29%
2015-11-09 0 18.66 18.66 18.68 18.52 18.90 1,919,500 36,043,914 18.778 13.23 13.23 13.24 13.13 13.40 2,708,321 13.309 0.21%
2015-11-06 0 18.62 18.62 18.66 18.36 18.82 2,211,635 41,298,530 18.673 13.20 13.20 13.23 13.01 13.34 3,120,509 13.235 1.42%
2015-11-05 0 18.36 18.36 18.46 18.16 18.92 3,551,525 65,567,205 18.462 13.01 13.01 13.08 12.87 13.41 5,011,028 13.085 -0.54%
2015-11-04 0 18.46 18.38 18.52 18.16 18.56 4,586,878 84,414,462 18.404 13.08 13.03 13.13 12.87 13.15 6,471,861 13.043 0.87%
2015-11-03 0 18.30 18.28 18.34 18.08 18.40 2,460,300 44,884,725 18.244 12.97 12.96 13.00 12.81 13.04 3,471,363 12.930 0.66%
2015-11-02 0 18.18 18.18 18.20 17.94 18.40 2,377,400 43,370,815 18.243 12.88 12.88 12.90 12.71 13.04 3,354,395 12.930 1.22%
2015-10-30 0 17.96 17.88 17.92 17.80 18.20 1,764,595 31,786,205 18.013 12.73 12.67 12.70 12.62 12.90 2,489,757 12.767 -1.10%
2015-10-29 0 18.16 18.16 18.22 17.80 18.34 1,972,137 35,896,450 18.202 12.87 12.87 12.91 12.62 13.00 2,782,589 12.900 0.22%
2015-10-28 0 18.12 18.04 18.18 17.98 18.32 1,483,610 26,915,339 18.142 12.84 12.79 12.88 12.74 12.98 2,093,301 12.858 -0.98%
2015-10-27 0 18.30 18.28 18.30 17.84 18.36 1,624,600 29,277,131 18.021 12.97 12.96 12.97 12.64 13.01 2,292,231 12.772 0.77%
2015-10-26 0 18.16 18.14 18.16 17.94 18.60 1,975,035 35,796,819 18.125 12.87 12.86 12.87 12.71 13.18 2,786,678 12.846 -0.55%
2015-10-23 0 18.26 18.28 18.30 17.86 18.46 2,858,900 52,154,777 18.243 12.94 12.96 12.97 12.66 13.08 4,033,768 12.930 0.33%
2015-10-22 0 18.20 18.20 18.22 17.62 18.26 2,320,200 41,895,612 18.057 12.90 12.90 12.91 12.49 12.94 3,273,689 12.798 -0.55%
2015-10-20 0 18.30 18.22 18.26 17.88 18.32 1,786,200 32,286,976 18.076 12.97 12.91 12.94 12.67 12.98 2,520,241 12.811 1.10%
2015-10-19 0 18.10 18.00 18.14 17.88 18.68 1,220,180 22,025,371 18.051 12.83 12.76 12.86 12.67 13.24 1,721,614 12.793 -1.20%
2015-10-16 0 18.32 18.30 18.32 18.22 18.42 1,531,112 28,018,979 18.300 12.98 12.97 12.98 12.91 13.06 2,160,324 12.970 1.22%
2015-10-15 0 18.10 18.06 18.10 17.52 18.42 1,403,520 25,460,923 18.141 12.83 12.80 12.83 12.42 13.06 1,980,298 12.857 0.22%
2015-10-14 0 18.06 18.06 18.08 17.80 18.18 1,481,758 26,634,063 17.975 12.80 12.80 12.81 12.62 12.88 2,090,688 12.739 0.33%
2015-10-13 0 18.00 17.90 18.00 17.80 18.22 2,607,500 46,788,930 17.944 12.76 12.69 12.76 12.62 12.91 3,679,055 12.718 -0.44%
2015-10-12 0 18.08 18.04 18.18 17.52 18.18 5,762,100 102,755,292 17.833 12.81 12.79 12.88 12.42 12.88 8,130,042 12.639 3.20%
2015-10-09 0 17.52 17.50 17.54 17.30 17.82 1,859,104 32,729,005 17.605 12.42 12.40 12.43 12.26 12.63 2,623,105 12.477 1.62%
2015-10-08 0 17.24 17.18 17.30 17.02 17.64 2,407,400 41,696,672 17.320 12.22 12.18 12.26 12.06 12.50 3,396,724 12.276 -2.27%
2015-10-07 0 17.64 17.68 17.70 16.34 17.70 3,227,500 55,536,658 17.207 12.50 12.53 12.54 11.58 12.54 4,553,845 12.196 6.14%
2015-10-06 0 16.62 16.62 16.66 16.34 16.80 2,962,476 49,064,719 16.562 11.78 11.78 11.81 11.58 11.91 4,179,909 11.738 1.59%
2015-10-05 0 16.36 16.24 16.38 16.22 16.96 2,965,715 48,726,371 16.430 11.60 11.51 11.61 11.50 12.02 4,184,479 11.645 -1.33%
2015-10-02 0 16.58 16.56 16.66 15.72 16.68 3,111,133 50,896,937 16.360 11.75 11.74 11.81 11.14 11.82 4,389,657 11.595 2.60%
2015-09-30 0 16.16 15.96 16.18 15.40 16.22 3,475,885 55,182,582 15.876 11.45 11.31 11.47 10.91 11.50 4,904,304 11.252 1.25%
2015-09-29 0 15.96 16.02 16.04 15.34 16.10 2,657,400 42,055,898 15.826 11.31 11.35 11.37 10.87 11.41 3,749,462 11.217 -3.74%
2015-09-25 0 16.58 16.58 16.62 15.80 16.62 4,299,224 69,289,514 16.117 11.75 11.75 11.78 11.20 11.78 6,065,995 11.423 -0.24%
2015-09-24 0 16.62 16.60 16.62 16.28 16.68 1,277,700 21,055,588 16.479 11.78 11.77 11.78 11.54 11.82 1,802,772 11.680 1.47%
2015-09-23 0 16.38 16.36 16.38 16.16 16.96 3,723,857 61,460,293 16.505 11.61 11.60 11.61 11.45 12.02 5,254,180 11.697 -3.42%
2015-09-22 0 16.96 16.94 16.96 16.88 17.48 2,574,016 44,011,934 17.099 12.02 12.01 12.02 11.96 12.39 3,631,811 12.118 -0.24%
2015-09-21 0 17.00 17.00 17.06 16.60 17.16 1,257,677 21,314,242 16.947 12.05 12.05 12.09 11.77 12.16 1,774,521 12.011 -0.70%
2015-09-18 0 17.12 17.08 17.12 16.46 17.26 2,857,146 48,626,573 17.019 12.13 12.11 12.13 11.67 12.23 4,031,293 12.062 4.52%
2015-09-17 0 16.38 16.40 16.42 15.96 16.70 3,241,800 53,366,633 16.462 11.61 11.62 11.64 11.31 11.84 4,574,021 11.667 1.87%
2015-09-16 0 16.08 16.00 16.02 15.60 16.20 1,595,998 25,510,381 15.984 11.40 11.34 11.35 11.06 11.48 2,251,875 11.329 4.15%
2015-09-15 0 15.44 15.42 15.44 15.28 15.94 2,178,626 33,847,974 15.536 10.94 10.93 10.94 10.83 11.30 3,073,935 11.011 -1.78%
2015-09-14 0 15.72 15.74 15.76 15.72 16.48 1,941,800 31,172,548 16.053 11.14 11.16 11.17 11.14 11.68 2,739,785 11.378 -1.87%
2015-09-11 0 16.02 16.02 16.08 15.92 16.34 1,536,199 24,617,109 16.025 11.35 11.35 11.40 11.28 11.58 2,167,502 11.357 0.25%
2015-09-10 0 15.98 15.86 15.98 15.74 16.26 2,937,043 46,909,581 15.972 11.33 11.24 11.33 11.16 11.52 4,144,024 11.320 -2.80%
2015-09-09 0 16.44 16.32 16.48 15.82 16.48 3,662,123 59,430,583 16.229 11.65 11.57 11.68 11.21 11.68 5,167,077 11.502 2.88%
2015-09-08 0 15.98 15.90 16.02 15.24 16.02 4,005,000 62,555,498 15.619 11.33 11.27 11.35 10.80 11.35 5,650,859 11.070 4.99%
2015-09-07 0 15.22 15.20 15.34 15.10 16.00 2,507,719 38,835,054 15.486 10.79 10.77 10.87 10.70 11.34 3,538,269 10.976 -2.44%
2015-09-04 0 15.60 15.58 15.64 15.08 15.66 2,058,589 31,634,506 15.367 11.06 11.04 11.08 10.69 11.10 2,904,568 10.891 2.50%
2015-09-02 0 15.22 15.22 15.26 14.76 15.80 2,863,490 43,790,683 15.293 10.79 10.79 10.82 10.46 11.20 4,040,244 10.839 0.53%
2015-09-01 0 15.14 15.12 15.14 15.10 16.06 2,772,071 42,910,961 15.480 10.73 10.72 10.73 10.70 11.38 3,911,257 10.971 -6.31%
2015-08-31 0 16.16 15.88 16.16 15.80 17.28 5,085,285 82,200,190 16.164 11.45 11.25 11.45 11.20 12.25 7,175,089 11.456 -4.83%
2015-08-28 0 16.98 16.98 17.00 16.54 17.24 6,204,083 104,875,406 16.904 12.03 12.03 12.05 11.72 12.22 8,753,658 11.981 1.92%
2015-08-27 0 16.66 16.52 16.60 15.94 16.86 4,388,833 71,358,678 16.259 11.81 11.71 11.77 11.30 11.95 6,192,429 11.524 7.35%
2015-08-26 0 15.52 15.40 15.52 15.24 15.88 4,385,566 67,960,722 15.497 11.00 10.91 11.00 10.80 11.25 6,187,819 10.983 -1.27%
2015-08-25 0 15.72 15.70 15.72 15.16 16.46 4,243,354 66,522,327 15.677 11.14 11.13 11.14 10.74 11.67 5,987,165 11.111 -0.25%
2015-08-24 0 15.76 15.62 15.74 15.36 16.36 4,886,682 77,341,493 15.827 11.17 11.07 11.16 10.89 11.60 6,894,870 11.217 -5.97%
2015-08-21 0 16.76 16.80 16.86 16.52 17.10 3,508,473 58,905,243 16.789 11.88 11.91 11.95 11.71 12.12 4,950,284 11.899 -3.90%
2015-08-20 0 17.44 17.42 17.46 17.32 18.16 2,844,445 50,331,879 17.695 12.36 12.35 12.37 12.28 12.87 4,013,373 12.541 -3.75%
2015-08-19 0 18.12 18.02 18.06 17.78 18.66 2,374,506 42,882,840 18.060 12.84 12.77 12.80 12.60 13.23 3,350,312 12.800 -1.31%
2015-08-18 0 18.36 18.36 18.40 18.36 19.40 2,985,663 56,340,224 18.870 13.01 13.01 13.04 13.01 13.75 4,212,625 13.374 -2.03%
2015-08-17 0 18.74 18.72 18.78 18.00 18.82 1,706,350 31,559,831 18.496 13.28 13.27 13.31 12.76 13.34 2,407,576 13.109 2.74%
2015-08-14 0 18.24 18.20 18.24 17.94 18.60 1,780,959 32,463,233 18.228 12.93 12.90 12.93 12.71 13.18 2,512,846 12.919 -0.87%
2015-08-13 0 18.40 18.34 18.44 17.88 18.58 3,168,023 57,945,857 18.291 13.04 13.00 13.07 12.67 13.17 4,469,926 12.963 1.21%
2015-08-12 0 18.18 18.18 18.20 17.82 18.90 2,810,038 51,313,481 18.261 12.88 12.88 12.90 12.63 13.40 3,964,826 12.942 -3.50%
2015-08-11 0 18.84 18.84 18.86 18.64 19.14 6,361,102 120,191,385 18.895 13.35 13.35 13.37 13.21 13.57 8,975,204 13.391 1.18%
2015-08-10 0 18.62 18.60 18.62 18.24 18.80 2,141,707 39,595,779 18.488 13.20 13.18 13.20 12.93 13.32 3,021,844 13.103 1.75%
2015-08-07 0 18.30 18.28 18.32 18.08 18.58 1,725,300 31,725,535 18.388 12.97 12.96 12.98 12.81 13.17 2,434,314 13.033 1.10%
2015-08-06 0 18.10 18.12 18.14 17.72 18.36 2,850,100 51,712,182 18.144 12.83 12.84 12.86 12.56 13.01 4,021,352 12.859 0.78%
2015-08-05 0 17.96 17.86 17.94 17.74 18.38 3,549,725 64,171,491 18.078 12.73 12.66 12.71 12.57 13.03 5,008,489 12.813 1.35%
2015-08-04 0 17.72 17.60 17.74 17.22 17.88 3,425,799 60,104,280 17.545 12.56 12.47 12.57 12.20 12.67 4,833,635 12.435 -0.67%
2015-08-03 0 17.84 17.80 17.86 17.62 18.38 3,135,777 56,066,928 17.880 12.64 12.62 12.66 12.49 13.03 4,424,428 12.672 -2.83%
2015-07-31 0 18.36 18.24 18.46 18.06 18.46 2,748,187 50,179,361 18.259 13.01 12.93 13.08 12.80 13.08 3,877,558 12.941 1.44%
2015-07-30 0 18.10 18.00 18.12 17.82 18.62 4,013,171 72,931,408 18.173 12.83 12.76 12.84 12.63 13.20 5,662,388 12.880 -1.09%
2015-07-29 0 18.30 18.22 18.40 18.02 19.00 4,128,289 75,132,253 18.199 12.97 12.91 13.04 12.77 13.47 5,824,814 12.899 -0.11%
2015-07-28 0 18.32 18.28 18.30 17.68 18.80 4,581,256 84,505,887 18.446 12.98 12.96 12.97 12.53 13.32 6,463,928 13.073 1.89%
2015-07-27 0 17.98 18.02 18.06 17.80 19.32 6,356,709 115,278,685 18.135 12.74 12.77 12.80 12.62 13.69 8,969,006 12.853 -6.94%
2015-07-24 0 19.32 19.32 19.34 19.18 19.98 2,247,367 43,558,166 19.382 13.69 13.69 13.71 13.59 14.16 3,170,925 13.737 -3.01%
2015-07-23 0 19.92 19.76 19.96 19.58 20.10 3,072,411 60,922,357 19.829 14.12 14.00 14.15 13.88 14.25 4,335,022 14.054 0.30%
2015-07-22 0 19.86 19.80 19.94 19.60 20.65 2,270,135 45,106,136 19.869 14.08 14.03 14.13 13.89 14.64 3,203,050 14.082 -4.06%
2015-07-21 0 20.70 20.45 20.70 19.38 21.15 2,909,571 58,836,057 20.222 14.67 14.49 14.67 13.74 14.99 4,105,263 14.332 6.48%
2015-07-20 0 19.44 19.26 19.44 18.94 20.00 2,563,400 49,451,353 19.291 13.78 13.65 13.78 13.42 14.17 3,616,832 13.673 -1.62%
2015-07-17 0 19.76 19.78 19.86 18.90 19.86 2,390,900 46,732,898 19.546 14.00 14.02 14.08 13.40 14.08 3,373,443 13.853 2.49%
2015-07-16 0 19.28 19.20 19.38 18.34 19.48 3,460,506 65,362,973 18.888 13.66 13.61 13.74 13.00 13.81 4,882,605 13.387 2.12%
2015-07-15 0 18.88 18.68 18.94 18.36 19.80 2,747,233 51,630,387 18.794 13.38 13.24 13.42 13.01 14.03 3,876,212 13.320 -2.38%
2015-07-14 0 19.34 19.34 19.44 19.24 20.00 3,174,900 61,989,633 19.525 13.71 13.71 13.78 13.64 14.17 4,479,629 13.838 -1.53%
2015-07-13 0 19.64 19.72 19.78 18.30 19.80 4,981,400 96,486,941 19.369 13.92 13.98 14.02 12.97 14.03 7,028,512 13.728 2.19%
2015-07-10 0 19.22 19.12 19.26 18.00 19.72 11,073,000 212,120,465 19.157 13.62 13.55 13.65 12.76 13.98 15,623,462 13.577 6.54%
2015-07-09 0 18.04 18.02 18.04 15.30 18.50 11,192,876 194,321,026 17.361 12.79 12.77 12.79 10.84 13.11 15,792,601 12.305 22.39%
2015-07-08 0 14.74 14.70 14.82 14.30 16.02 12,494,603 185,856,087 14.875 10.45 10.42 10.50 10.14 11.35 17,629,274 10.542 -11.31%
2015-07-07 0 16.62 16.58 16.64 16.44 18.20 6,970,256 119,887,698 17.200 11.78 11.75 11.79 11.65 12.90 9,834,691 12.190 -5.03%
2015-07-06 0 17.50 17.50 17.54 16.12 20.35 9,451,300 167,664,720 17.740 12.40 12.40 12.43 11.42 14.42 13,335,322 12.573 -10.99%
2015-07-03 0 19.66 19.60 19.66 19.30 21.25 4,196,812 83,566,796 19.912 13.93 13.89 13.93 13.68 15.06 5,921,497 14.112 -5.71%
2015-07-02 0 20.85 20.85 20.90 20.50 21.80 4,134,557 86,808,799 20.996 14.78 14.78 14.81 14.53 15.45 5,833,658 14.881 -3.47%
2015-06-30 0 21.60 21.45 21.60 19.54 21.75 4,728,392 99,912,459 21.130 15.31 15.20 15.31 13.85 15.42 6,671,530 14.976 6.67%
2015-06-29 0 20.25 20.25 20.30 19.44 21.50 3,598,630 73,020,342 20.291 14.35 14.35 14.39 13.78 15.24 5,077,491 14.381 -2.17%
2015-06-26 0 20.70 20.75 20.85 20.40 22.10 5,470,266 115,987,267 21.203 14.67 14.71 14.78 14.46 15.66 7,718,278 15.028 -5.91%
2015-06-25 0 22.00 22.00 22.05 21.90 23.15 3,259,716 72,794,673 22.332 15.59 15.59 15.63 15.52 16.41 4,599,300 15.827 -3.93%
2015-06-24 0 22.90 22.90 23.05 22.55 23.10 2,299,435 52,660,786 22.902 16.23 16.23 16.34 15.98 16.37 3,244,390 16.231 1.10%
2015-06-23 0 22.65 22.75 22.80 22.45 23.30 1,683,657 38,176,207 22.675 16.05 16.12 16.16 15.91 16.51 2,375,558 16.070 1.57%
2015-06-22 0 22.30 22.25 22.45 21.80 23.10 1,204,115 26,876,843 22.321 15.80 15.77 15.91 15.45 16.37 1,698,947 15.820 -1.11%
2015-06-19 0 22.55 22.50 22.60 22.40 23.60 3,859,745 88,157,429 22.840 15.98 15.95 16.02 15.88 16.73 5,445,912 16.188 -0.66%
2015-06-18 0 22.70 22.65 22.75 22.65 23.25 1,591,719 36,346,133 22.835 16.09 16.05 16.12 16.05 16.48 2,245,838 16.184 -0.66%
2015-06-17 0 22.85 22.85 22.90 22.20 22.90 5,072,284 114,324,297 22.539 16.19 16.19 16.23 15.73 16.23 7,156,745 15.974 2.32%
2015-06-16 0 22.70 22.70 22.75 22.70 24.15 3,373,600 78,287,492 23.206 15.83 15.83 15.86 15.83 16.84 4,838,332 16.181 -5.02%
2015-06-15 0 23.90 23.85 23.90 23.80 24.50 2,016,973 48,586,062 24.089 16.66 16.63 16.66 16.59 17.08 2,892,692 16.796 -3.24%
2015-06-12 0 24.70 24.60 24.70 23.80 24.70 3,550,600 86,197,036 24.277 17.22 17.15 17.22 16.59 17.22 5,092,181 16.927 3.78%
2015-06-11 0 23.80 23.80 23.85 23.65 25.20 3,861,950 92,740,824 24.014 16.59 16.59 16.63 16.49 17.57 5,538,711 16.744 -3.84%
2015-06-10 0 24.75 24.75 24.80 23.30 25.20 3,230,439 79,859,702 24.721 17.26 17.26 17.29 16.25 17.57 4,633,014 17.237 4.65%
2015-06-09 0 23.65 23.65 23.75 23.65 24.80 4,111,014 99,343,892 24.165 16.49 16.49 16.56 16.49 17.29 5,895,912 16.850 -2.67%
2015-06-08 0 24.30 24.30 24.40 23.90 24.90 2,974,500 72,116,890 24.245 16.94 16.94 17.01 16.66 17.36 4,265,953 16.905 -1.42%
2015-06-05 0 24.65 24.60 24.70 24.40 25.10 2,443,787 60,561,924 24.782 17.19 17.15 17.22 17.01 17.50 3,504,817 17.280 0.20%
2015-06-04 0 24.60 24.60 24.65 23.75 25.60 6,191,700 151,903,245 24.533 17.15 17.15 17.19 16.56 17.85 8,879,979 17.106 -1.80%
2015-06-03 0 25.05 25.00 25.15 24.95 26.20 4,296,385 108,894,537 25.346 17.47 17.43 17.54 17.40 18.27 6,161,766 17.673 -3.28%
2015-06-02 0 25.90 25.80 25.85 25.50 27.00 4,184,095 109,403,706 26.148 18.06 17.99 18.02 17.78 18.83 6,000,723 18.232 -3.72%
2015-06-01 0 26.90 26.85 26.90 25.85 27.50 7,600,150 203,167,608 26.732 18.76 18.72 18.76 18.02 19.17 10,899,943 18.639 4.67%
2015-05-29 0 25.70 25.70 25.95 25.00 26.70 17,644,283 452,249,803 25.632 17.92 17.92 18.09 17.43 18.62 25,304,983 17.872 1.38%
2015-05-28 0 25.35 25.30 25.35 25.15 26.85 6,859,738 178,068,277 25.959 17.68 17.64 17.68 17.54 18.72 9,838,062 18.100 -4.16%
2015-05-27 0 26.45 26.45 26.55 26.35 27.05 5,498,010 145,941,409 26.544 18.44 18.44 18.51 18.37 18.86 7,885,107 18.508 -1.49%
2015-05-26 0 26.85 26.85 26.90 26.30 27.60 7,881,400 211,567,807 26.844 18.72 18.72 18.76 18.34 19.24 11,303,304 18.717 1.51%
2015-05-22 0 26.45 26.45 26.50 26.20 26.90 4,840,660 128,287,850 26.502 18.44 18.44 18.48 18.27 18.76 6,942,352 18.479 1.54%
2015-05-21 0 26.05 26.00 26.05 26.00 27.20 9,115,437 240,154,375 26.346 18.16 18.13 18.16 18.13 18.97 13,073,129 18.370 -5.27%
2015-05-20 0 27.50 27.35 27.60 27.30 29.00 11,796,877 328,402,314 27.838 19.17 19.07 19.24 19.04 20.22 16,918,782 19.411 -5.50%
2015-05-19 0 29.10 29.05 29.10 26.35 29.45 12,255,879 340,775,733 27.805 20.29 20.26 20.29 18.37 20.53 17,577,071 19.388 8.58%
2015-05-18 0 26.80 26.80 26.85 25.75 28.55 8,260,484 221,485,135 26.813 18.69 18.69 18.72 17.95 19.91 11,846,977 18.695 -0.37%
2015-05-15 0 26.90 26.95 27.00 26.05 27.20 6,691,100 178,078,335 26.614 18.76 18.79 18.83 18.16 18.97 9,596,206 18.557 1.70%
2015-05-14 0 26.45 26.35 26.45 24.80 26.45 8,684,072 225,263,004 25.940 18.44 18.37 18.44 17.29 18.44 12,454,476 18.087 7.09%
2015-05-13 0 24.70 24.65 24.70 24.20 25.55 4,356,451 107,516,681 24.680 17.22 17.19 17.22 16.87 17.82 6,247,912 17.208 -1.00%
2015-05-12 0 24.95 24.85 24.95 24.50 25.60 4,113,016 102,886,649 25.015 17.40 17.33 17.40 17.08 17.85 5,898,783 17.442 -1.38%
2015-05-11 0 25.30 25.20 25.30 24.85 25.50 5,278,492 133,229,196 25.240 17.64 17.57 17.64 17.33 17.78 7,570,279 17.599 3.48%
2015-05-08 0 24.45 24.40 24.55 22.80 24.60 4,885,075 118,036,717 24.163 17.05 17.01 17.12 15.90 17.15 7,006,051 16.848 5.84%
2015-05-07 0 23.10 23.05 23.10 23.00 24.45 3,914,400 92,613,720 23.660 16.11 16.07 16.11 16.04 17.05 5,613,933 16.497 -2.33%
2015-05-06 0 23.65 23.75 23.80 23.60 24.50 4,146,001 99,632,295 24.031 16.49 16.56 16.59 16.46 17.08 5,946,090 16.756 -2.07%
2015-05-05 0 24.15 24.00 24.15 23.90 24.75 2,371,200 57,408,332 24.211 16.84 16.73 16.84 16.66 17.26 3,400,715 16.881 0.62%
2015-05-04 0 24.00 24.00 24.15 23.80 24.65 2,428,035 58,465,589 24.079 16.73 16.73 16.84 16.59 17.19 3,482,226 16.790 -0.83%
2015-04-30 0 24.20 24.20 24.25 24.10 24.95 4,385,349 107,379,965 24.486 16.87 16.87 16.91 16.80 17.40 6,289,356 17.073 -0.82%
2015-04-29 0 24.40 24.35 24.45 23.80 25.00 5,058,980 122,894,315 24.292 17.01 16.98 17.05 16.59 17.43 7,255,461 16.938 2.09%
2015-04-28 0 23.90 23.85 23.95 23.85 24.70 4,693,997 112,961,012 24.065 16.66 16.63 16.70 16.63 17.22 6,732,012 16.780 -2.45%
2015-04-27 0 24.50 24.45 24.60 24.10 25.00 4,459,700 109,758,017 24.611 17.08 17.05 17.15 16.80 17.43 6,395,989 17.160 0.41%
2015-04-24 0 24.40 24.30 24.45 23.90 24.85 3,086,500 75,248,304 24.380 17.01 16.94 17.05 16.66 17.33 4,426,580 16.999 -0.41%
2015-04-23 0 24.50 24.50 24.85 23.95 25.00 4,281,879 104,931,585 24.506 17.08 17.08 17.33 16.70 17.43 6,140,962 17.087 -1.01%
2015-04-22 0 24.75 24.70 24.90 23.80 25.35 4,582,084 113,986,133 24.877 17.26 17.22 17.36 16.59 17.68 6,571,509 17.346 2.06%
2015-04-21 0 24.25 24.30 24.45 23.10 24.45 4,655,500 110,257,354 23.683 16.91 16.94 17.05 16.11 17.05 6,676,800 16.514 2.32%
2015-04-20 0 23.70 23.55 23.85 22.55 24.10 5,071,488 118,960,912 23.457 16.53 16.42 16.63 15.72 16.80 7,273,400 16.356 0.21%
2015-04-17 0 23.65 23.55 23.75 23.50 24.20 3,619,600 86,138,412 23.798 16.49 16.42 16.56 16.39 16.87 5,191,139 16.593 -0.84%
2015-04-16 0 23.85 23.85 23.90 23.10 24.15 6,201,484 146,979,447 23.701 16.63 16.63 16.66 16.11 16.84 8,894,011 16.526 1.06%
2015-04-15 0 23.60 23.55 23.65 23.30 24.10 13,071,331 308,852,903 23.628 16.46 16.42 16.49 16.25 16.80 18,746,572 16.475 -2.88%
2015-04-14 0 24.30 24.20 24.45 24.15 25.45 5,700,600 142,635,370 25.021 16.94 16.87 17.05 16.84 17.75 8,175,656 17.446 -4.89%
2015-04-13 0 25.55 25.50 25.55 23.65 25.70 7,561,527 189,244,755 25.027 17.82 17.78 17.82 16.49 17.92 10,844,550 17.451 4.07%
2015-04-10 0 24.55 24.25 24.45 22.80 24.55 8,039,400 189,882,433 23.619 17.12 16.91 17.05 15.90 17.12 11,529,904 16.469 8.15%
2015-04-09 0 22.70 22.50 22.75 22.40 25.35 9,809,400 229,021,609 23.347 15.83 15.69 15.86 15.62 17.68 14,068,393 16.279 -2.99%
2015-04-08 0 23.40 23.35 23.45 22.40 23.80 6,608,735 154,226,405 23.337 16.32 16.28 16.35 15.62 16.59 9,478,080 16.272 5.41%
2015-04-02 0 22.20 22.30 22.35 21.05 22.40 6,468,100 142,042,510 21.961 15.48 15.55 15.58 14.68 15.62 9,276,385 15.312 4.23%
2015-04-01 0 21.30 21.25 21.35 20.70 21.70 6,682,221 141,709,889 21.207 14.85 14.82 14.89 14.43 15.13 9,583,472 14.787 3.40%
2015-03-31 0 20.60 20.45 20.70 20.00 21.40 5,794,902 119,199,682 20.570 14.36 14.26 14.43 13.95 14.92 8,310,902 14.343 4.04%
2015-03-30 0 19.80 19.78 19.80 18.72 20.50 7,150,300 143,100,232 20.013 13.81 13.79 13.81 13.05 14.29 10,254,779 13.954 5.10%
2015-03-27 0 18.84 18.76 18.80 18.22 19.02 3,727,362 70,000,845 18.780 13.14 13.08 13.11 12.70 13.26 5,345,688 13.095 -0.74%
2015-03-26 0 18.98 18.88 19.00 18.72 19.38 2,164,300 40,985,310 18.937 13.23 13.16 13.25 13.05 13.51 3,103,984 13.204 -0.11%
2015-03-25 0 19.00 18.98 19.02 18.92 19.50 2,615,800 49,859,082 19.061 13.25 13.23 13.26 13.19 13.60 3,751,514 13.290 0.42%
2015-03-24 0 18.92 18.84 19.02 18.84 19.24 4,676,570 89,071,992 19.046 13.19 13.14 13.26 13.14 13.42 6,707,018 13.280 -0.42%
2015-03-23 0 19.00 18.92 18.94 18.94 19.42 3,630,111 69,365,141 19.108 13.25 13.19 13.21 13.21 13.54 5,206,213 13.324 -0.94%
2015-03-20 0 19.18 19.18 19.28 19.12 19.70 2,954,600 57,303,045 19.395 13.37 13.37 13.44 13.33 13.74 4,237,412 13.523 -1.44%
2015-03-19 0 19.46 19.42 19.46 19.02 19.58 2,887,900 55,914,666 19.362 13.57 13.54 13.57 13.26 13.65 4,141,753 13.500 0.52%
2015-03-18 0 19.36 19.30 19.44 18.82 19.62 4,167,438 80,657,671 19.354 13.50 13.46 13.55 13.12 13.68 5,976,834 13.495 1.79%
2015-03-17 0 19.02 18.96 19.02 18.60 19.28 4,299,600 81,347,225 18.920 13.26 13.22 13.26 12.97 13.44 6,166,377 13.192 0.85%
2015-03-16 0 18.86 18.84 18.86 18.18 18.92 7,891,100 147,725,836 18.721 13.15 13.14 13.15 12.68 13.19 11,317,216 13.053 4.08%
2015-03-13 0 18.12 18.10 18.16 18.08 18.54 47,218,952 853,639,413 18.078 12.63 12.62 12.66 12.61 12.93 67,720,224 12.605 -5.82%
2015-03-12 0 19.24 19.20 19.34 19.20 19.66 5,204,339 100,961,760 19.400 13.42 13.39 13.49 13.39 13.71 7,463,931 13.527 -0.31%
2015-03-11 0 19.30 19.30 19.38 18.84 19.70 4,210,700 80,797,014 19.189 13.46 13.46 13.51 13.14 13.74 6,038,879 13.379 -0.41%
2015-03-10 0 19.38 19.32 19.40 18.00 19.74 9,039,460 170,412,642 18.852 13.51 13.47 13.53 12.55 13.76 12,964,164 13.145 10.49%
2015-03-09 0 17.54 17.48 17.56 17.12 17.60 2,718,100 47,392,387 17.436 12.23 12.19 12.24 11.94 12.27 3,898,230 12.157 0.57%
2015-03-06 0 17.44 17.34 17.44 17.20 17.48 1,892,600 32,918,839 17.393 12.16 12.09 12.16 11.99 12.19 2,714,319 12.128 1.99%
2015-03-05 0 17.10 17.10 17.18 16.82 17.44 1,739,254 29,769,151 17.116 11.92 11.92 11.98 11.73 12.16 2,494,394 11.934 -0.23%
2015-03-04 0 17.14 17.06 17.14 16.36 17.30 4,021,242 68,350,397 16.997 11.95 11.90 11.95 11.41 12.06 5,767,163 11.852 4.51%
2015-03-03 0 16.40 16.40 16.42 16.10 16.44 1,789,000 29,201,184 16.323 11.44 11.44 11.45 11.23 11.46 2,565,738 11.381 0.49%
2015-03-02 0 16.32 16.22 16.34 16.10 16.42 1,293,994 21,011,140 16.237 11.38 11.31 11.39 11.23 11.45 1,855,813 11.322 0.74%
2015-02-27 0 16.20 16.20 16.22 15.94 16.28 3,027,313 48,935,923 16.165 11.30 11.30 11.31 11.11 11.35 4,341,696 11.271 -0.86%
2015-02-26 0 16.34 16.36 16.42 16.18 16.62 2,615,600 42,824,402 16.373 11.39 11.41 11.45 11.28 11.59 3,751,227 11.416 0.86%
2015-02-25 0 16.20 16.26 16.28 16.16 16.70 2,034,378 33,328,559 16.383 11.30 11.34 11.35 11.27 11.64 2,917,653 11.423 -1.10%
2015-02-24 0 16.38 16.36 16.44 16.20 16.54 1,836,161 30,013,360 16.346 11.42 11.41 11.46 11.30 11.53 2,633,376 11.397 -0.24%
2015-02-23 0 16.42 16.42 16.46 16.12 16.70 1,209,907 19,750,843 16.324 11.45 11.45 11.48 11.24 11.64 1,735,218 11.382 0.74%
2015-02-18 0 16.30 16.30 16.36 16.22 16.42 255,400 4,168,420 16.321 11.37 11.37 11.41 11.31 11.45 366,288 11.380 -0.73%
2015-02-17 0 16.42 16.34 16.46 16.20 16.72 1,073,100 17,573,808 16.377 11.45 11.39 11.48 11.30 11.66 1,539,013 11.419 -0.61%
2015-02-16 0 16.52 16.46 16.48 16.28 16.78 764,600 12,675,118 16.577 11.52 11.48 11.49 11.35 11.70 1,096,570 11.559 1.35%
2015-02-13 0 16.30 16.28 16.36 15.90 16.36 1,577,000 25,518,429 16.182 11.37 11.35 11.41 11.09 11.41 2,261,693 11.283 3.43%
2015-02-12 0 15.76 15.68 15.74 15.66 16.26 2,058,962 32,818,557 15.939 10.99 10.93 10.97 10.92 11.34 2,952,911 11.114 -1.62%
2015-02-11 0 16.02 16.00 16.02 15.72 16.10 1,762,550 28,128,081 15.959 11.17 11.16 11.17 10.96 11.23 2,527,805 11.127 1.01%
2015-02-10 0 15.86 15.84 15.96 15.76 16.18 1,978,400 31,485,704 15.915 11.06 11.04 11.13 10.99 11.28 2,837,371 11.097 -0.88%
2015-02-09 0 16.00 15.98 16.00 15.84 16.10 1,076,900 17,149,486 15.925 11.16 11.14 11.16 11.04 11.23 1,544,463 11.104 -0.12%
2015-02-06 0 16.02 16.00 16.02 16.00 16.26 2,765,700 44,426,541 16.063 11.17 11.16 11.17 11.16 11.34 3,966,497 11.200 0.00%
2015-02-05 0 16.02 16.00 16.02 16.00 16.74 3,649,800 59,011,922 16.169 11.17 11.16 11.17 11.16 11.67 5,234,451 11.274 -3.49%
2015-02-04 0 16.60 16.56 16.60 16.56 17.04 2,045,089 34,190,139 16.718 11.57 11.55 11.57 11.55 11.88 2,933,015 11.657 -1.19%
2015-02-03 0 16.80 16.80 16.88 16.78 17.00 1,321,900 22,296,846 16.867 11.71 11.71 11.77 11.70 11.85 1,895,835 11.761 0.00%
2015-02-02 0 16.80 16.80 16.82 16.56 16.92 2,097,700 35,041,260 16.705 11.71 11.71 11.73 11.55 11.80 3,008,468 11.648 0.00%
2015-01-30 0 16.80 16.80 16.90 16.72 17.06 1,949,240 32,893,144 16.875 11.71 11.71 11.78 11.66 11.90 2,795,551 11.766 0.00%
2015-01-29 0 16.80 16.78 16.82 16.70 17.04 2,859,200 48,021,453 16.795 11.71 11.70 11.73 11.64 11.88 4,100,592 11.711 -1.52%
2015-01-28 0 17.06 17.02 17.14 16.90 17.16 1,908,400 32,485,073 17.022 11.90 11.87 11.95 11.78 11.97 2,736,979 11.869 0.47%
2015-01-27 0 16.98 16.94 16.96 16.90 17.40 2,306,100 39,286,190 17.036 11.84 11.81 11.83 11.78 12.13 3,307,350 11.878 -2.64%
2015-01-26 0 17.44 17.30 17.46 17.22 17.54 1,536,500 26,660,608 17.352 12.16 12.06 12.17 12.01 12.23 2,203,609 12.099 0.69%
2015-01-23 0 17.32 17.30 17.36 17.14 17.54 1,689,085 29,394,790 17.403 12.08 12.06 12.10 11.95 12.23 2,422,443 12.134 2.24%
2015-01-22 0 16.94 16.92 16.94 16.92 17.80 1,706,636 29,355,198 17.201 11.81 11.80 11.81 11.80 12.41 2,447,614 11.993 -2.64%
2015-01-21 0 17.40 17.36 17.40 16.84 17.46 1,556,454 26,881,591 17.271 12.13 12.10 12.13 11.74 12.17 2,232,227 12.042 2.84%
2015-01-20 0 16.92 16.90 16.92 16.68 17.02 2,784,793 47,093,700 16.911 11.80 11.78 11.80 11.63 11.87 3,993,880 11.791 -0.70%
2015-01-19 0 17.04 17.00 17.02 17.00 17.44 2,273,600 39,120,804 17.207 11.88 11.85 11.87 11.85 12.16 3,260,739 11.998 -4.70%
2015-01-16 0 17.88 17.84 17.90 17.66 18.20 852,000 15,247,925 17.897 12.47 12.44 12.48 12.31 12.69 1,221,917 12.479 -0.11%
2015-01-15 0 17.90 17.82 17.94 17.80 18.10 693,237 12,437,933 17.942 12.48 12.43 12.51 12.41 12.62 994,223 12.510 -0.11%
2015-01-14 0 17.92 17.92 18.02 17.90 18.52 1,235,058 22,380,612 18.121 12.49 12.49 12.56 12.48 12.91 1,771,289 12.635 -3.03%
2015-01-13 0 18.48 18.42 18.56 17.70 18.62 2,019,000 37,049,223 18.350 12.89 12.84 12.94 12.34 12.98 2,895,599 12.795 4.29%
2015-01-12 0 17.72 17.82 17.84 17.68 18.12 1,559,848 27,862,999 17.863 12.36 12.43 12.44 12.33 12.63 2,237,094 12.455 -2.32%
2015-01-09 0 18.14 18.14 18.16 17.44 18.20 1,793,500 32,335,018 18.029 12.65 12.65 12.66 12.16 12.69 2,572,192 12.571 1.80%
2015-01-08 0 17.82 17.76 17.84 17.30 17.86 2,637,502 46,565,847 17.655 12.43 12.38 12.44 12.06 12.45 3,782,639 12.310 4.09%
2015-01-07 0 17.12 17.12 17.14 17.10 17.34 1,091,306 18,764,525 17.195 11.94 11.94 11.95 11.92 12.09 1,565,123 11.989 -0.93%
2015-01-06 0 17.28 17.18 17.28 16.98 17.44 2,416,322 41,591,618 17.213 12.05 11.98 12.05 11.84 12.16 3,465,428 12.002 0.12%
2015-01-05 0 17.26 17.24 17.26 17.04 17.34 3,374,200 57,982,709 17.184 12.03 12.02 12.03 11.88 12.09 4,839,192 11.982 1.05%
2015-01-02 0 17.08 17.06 17.08 16.96 17.60 1,080,100 18,629,023 17.248 11.91 11.90 11.91 11.83 12.27 1,549,052 12.026 -2.40%
2014-12-31 0 17.50 17.38 17.50 17.28 17.60 544,054 9,490,038 17.443 12.20 12.12 12.20 12.05 12.27 780,268 12.163 1.16%
2014-12-30 0 17.30 17.22 17.24 17.16 17.48 564,800 9,758,378 17.278 12.06 12.01 12.02 11.97 12.19 810,022 12.047 1.05%
2014-12-29 0 17.12 17.10 17.14 16.90 17.56 1,171,100 20,221,155 17.267 11.94 11.92 11.95 11.78 12.24 1,679,562 12.040 0.47%
2014-12-24 0 17.04 16.94 17.04 16.54 17.16 419,003 7,063,995 16.859 11.88 11.81 11.88 11.53 11.97 600,923 11.755 -0.47%
2014-12-23 0 17.12 17.08 17.18 16.98 17.30 600,693 10,300,433 17.148 11.94 11.91 11.98 11.84 12.06 861,499 11.956 0.23%
2014-12-22 0 17.08 17.06 17.12 16.82 17.14 1,144,200 19,436,884 16.987 11.91 11.90 11.94 11.73 11.95 1,640,983 11.845 1.67%
2014-12-19 0 16.80 16.72 16.86 16.54 16.96 984,687 16,507,104 16.764 11.71 11.66 11.76 11.53 11.83 1,412,213 11.689 0.12%
2014-12-18 0 16.78 16.66 16.82 16.04 16.92 2,094,703 34,583,807 16.510 11.70 11.62 11.73 11.18 11.80 3,004,170 11.512 1.82%
2014-12-17 0 16.48 16.48 16.56 16.32 16.92 1,145,817 18,986,992 16.571 11.49 11.49 11.55 11.38 11.80 1,643,302 11.554 -2.14%
2014-12-16 0 16.84 16.82 16.90 16.64 17.22 1,906,650 32,151,979 16.863 11.74 11.73 11.78 11.60 12.01 2,734,469 11.758 -0.59%
2014-12-15 0 16.94 16.92 17.00 16.76 17.12 2,178,912 36,937,248 16.952 11.81 11.80 11.85 11.69 11.94 3,124,940 11.820 -0.35%
2014-12-12 0 17.00 16.94 17.00 16.84 17.48 973,200 16,666,692 17.126 11.85 11.81 11.85 11.74 12.19 1,395,739 11.941 -1.28%
2014-12-11 0 17.22 17.16 17.22 16.84 17.34 2,604,910 44,815,133 17.204 12.01 11.97 12.01 11.74 12.09 3,735,896 11.996 0.23%
2014-12-10 0 17.18 17.12 17.22 16.98 17.62 4,261,420 73,204,209 17.178 11.98 11.94 12.01 11.84 12.29 6,111,621 11.978 2.63%
2014-12-09 0 16.74 16.72 16.74 16.72 17.96 2,671,000 46,010,951 17.226 11.67 11.66 11.67 11.66 12.52 3,830,681 12.011 -5.42%
2014-12-08 0 17.70 17.66 17.76 17.66 18.62 1,737,511 31,365,924 18.052 12.34 12.31 12.38 12.31 12.98 2,491,894 12.587 -4.22%
2014-12-05 0 18.48 18.36 18.48 18.06 18.76 1,204,754 22,017,899 18.276 12.89 12.80 12.89 12.59 13.08 1,727,828 12.743 1.32%
2014-12-04 0 18.24 18.24 18.28 17.50 18.28 3,343,837 59,919,488 17.919 12.72 12.72 12.75 12.20 12.75 4,795,646 12.495 1.45%
2014-12-03 0 17.98 17.94 18.02 17.74 18.50 3,148,900 56,771,316 18.029 12.54 12.51 12.56 12.37 12.90 4,516,073 12.571 -2.39%
2014-12-02 0 18.42 18.40 18.42 18.08 18.80 2,446,563 45,144,484 18.452 12.84 12.83 12.84 12.61 13.11 3,508,799 12.866 0.99%
2014-12-01 0 18.24 18.24 18.30 18.10 18.90 2,406,900 43,850,591 18.219 12.72 12.72 12.76 12.62 13.18 3,451,915 12.703 -1.30%
2014-11-28 0 18.48 18.40 18.56 18.40 19.50 1,562,528 29,110,691 18.631 12.89 12.83 12.94 12.83 13.60 2,240,938 12.990 -3.14%
2014-11-27 0 19.08 18.94 19.06 18.76 19.14 671,300 12,718,838 18.947 13.30 13.21 13.29 13.08 13.35 962,761 13.211 -0.73%
2014-11-26 0 19.22 19.20 19.22 19.04 19.28 1,248,887 23,973,478 19.196 13.40 13.39 13.40 13.28 13.44 1,791,122 13.385 -0.10%
2014-11-25 0 19.24 19.20 19.32 18.40 19.32 2,037,925 38,700,649 18.990 13.42 13.39 13.47 12.83 13.47 2,922,740 13.241 3.78%
2014-11-24 0 18.54 18.50 18.56 18.50 19.00 2,594,100 48,564,501 18.721 12.93 12.90 12.94 12.90 13.25 3,720,392 13.054 -2.42%
2014-11-21 0 19.00 19.00 19.02 18.86 19.28 1,390,000 26,428,665 19.013 13.25 13.25 13.26 13.15 13.44 1,993,503 13.257 -0.42%
2014-11-20 0 19.08 19.10 19.14 18.92 19.38 1,940,700 37,062,340 19.097 13.30 13.32 13.35 13.19 13.51 2,783,303 13.316 0.42%
2014-11-19 0 19.00 19.00 19.04 18.94 19.74 2,731,100 52,232,098 19.125 13.25 13.25 13.28 13.21 13.76 3,916,874 13.335 0.42%
2014-11-18 0 18.92 18.90 18.94 18.66 19.06 2,175,400 41,172,492 18.926 13.19 13.18 13.21 13.01 13.29 3,119,904 13.197 0.32%
2014-11-17 0 18.86 18.86 18.88 18.24 19.06 2,833,600 53,146,607 18.756 13.15 13.15 13.16 12.72 13.29 4,063,877 13.078 3.74%
2014-11-14 0 18.18 18.16 18.26 18.10 18.28 1,382,551 25,158,921 18.198 12.68 12.66 12.73 12.62 12.75 1,982,820 12.688 -0.55%
2014-11-13 0 18.28 18.28 18.32 17.90 18.42 2,528,565 45,871,669 18.141 12.75 12.75 12.77 12.48 12.84 3,626,404 12.649 2.35%
2014-11-12 0 17.86 17.84 17.88 17.80 18.98 2,545,877 46,042,156 18.085 12.45 12.44 12.47 12.41 13.23 3,651,232 12.610 -5.30%
2014-11-11 0 18.86 18.84 18.86 18.52 18.92 884,300 16,561,987 18.729 13.15 13.14 13.15 12.91 13.19 1,268,241 13.059 0.21%
2014-11-10 0 18.82 18.84 18.86 18.62 19.30 898,800 16,947,568 18.856 13.12 13.14 13.15 12.98 13.46 1,289,036 13.147 -0.74%
2014-11-07 0 18.96 18.90 18.96 18.78 19.06 1,079,800 20,450,090 18.939 13.22 13.18 13.22 13.09 13.29 1,548,622 13.205 0.11%
2014-11-06 0 18.94 18.92 18.94 18.56 19.00 1,397,000 26,281,679 18.813 13.21 13.19 13.21 12.94 13.25 2,003,542 13.118 1.61%
2014-11-05 0 18.64 18.60 18.64 18.42 18.96 2,117,200 39,662,928 18.734 13.00 12.97 13.00 12.84 13.22 3,036,435 13.062 0.76%
2014-11-04 0 18.50 18.50 18.52 18.36 18.98 2,141,700 39,799,350 18.583 12.90 12.90 12.91 12.80 13.23 3,071,572 12.957 -1.80%
2014-11-03 0 18.84 18.82 18.86 18.70 19.44 1,184,300 22,351,274 18.873 13.14 13.12 13.15 13.04 13.55 1,698,493 13.159 -2.99%
2014-10-31 0 19.42 19.42 19.48 19.06 19.50 2,221,800 42,920,099 19.318 13.54 13.54 13.58 13.29 13.60 3,186,449 13.470 0.41%
2014-10-30 0 19.34 19.34 19.38 18.58 19.48 2,723,762 52,436,033 19.251 13.49 13.49 13.51 12.96 13.58 3,906,350 13.423 4.99%
2014-10-29 0 18.42 18.40 18.42 17.96 18.56 1,403,900 25,691,811 18.300 12.84 12.83 12.84 12.52 12.94 2,013,438 12.760 2.33%
2014-10-28 0 18.00 17.90 18.00 17.74 18.10 889,800 15,946,651 17.922 12.55 12.48 12.55 12.37 12.62 1,276,129 12.496 1.35%
2014-10-27 0 17.76 17.66 17.76 17.46 18.14 1,473,841 26,011,379 17.649 12.38 12.31 12.38 12.17 12.65 2,113,745 12.306 -1.88%
2014-10-24 0 18.10 18.00 18.12 17.50 18.22 1,421,600 25,451,822 17.904 12.62 12.55 12.63 12.20 12.70 2,038,823 12.484 0.67%
2014-10-23 0 17.98 17.92 18.02 17.88 18.40 1,112,231 20,078,654 18.053 12.54 12.49 12.56 12.47 12.83 1,595,134 12.587 -1.75%
2014-10-22 0 18.30 18.22 18.34 18.20 18.66 1,114,384 20,549,226 18.440 12.76 12.70 12.79 12.69 13.01 1,598,221 12.858 0.00%
2014-10-21 0 18.30 18.20 18.30 18.10 18.64 1,742,000 31,886,565 18.305 12.76 12.69 12.76 12.62 13.00 2,498,332 12.763 1.22%
2014-10-20 0 18.08 17.96 18.12 17.80 18.76 2,621,853 47,763,144 18.217 12.61 12.52 12.63 12.41 13.08 3,760,195 12.702 -1.63%
2014-10-17 0 18.38 18.36 18.54 18.00 18.60 2,047,800 37,506,555 18.316 12.82 12.80 12.93 12.55 12.97 2,936,903 12.771 -0.97%
2014-10-16 0 18.56 18.56 18.66 18.32 18.76 1,379,500 25,647,861 18.592 12.94 12.94 13.01 12.77 13.08 1,978,444 12.964 0.22%
2014-10-15 0 18.52 18.48 18.62 17.98 18.88 1,020,800 19,019,849 18.632 12.91 12.89 12.98 12.54 13.16 1,464,005 12.992 0.65%
2014-10-14 0 18.40 18.40 18.46 18.02 18.58 1,965,600 36,125,542 18.379 12.83 12.83 12.87 12.56 12.96 2,819,014 12.815 1.10%
2014-10-13 0 18.20 18.20 18.34 17.66 19.02 2,645,545 48,065,629 18.169 12.69 12.69 12.79 12.31 13.26 3,794,174 12.668 -1.62%
2014-10-10 0 18.50 18.50 18.52 18.36 18.98 2,475,000 45,837,835 18.520 12.90 12.90 12.91 12.80 13.23 3,549,582 12.914 -3.44%
2014-10-09 0 19.16 19.14 19.18 18.34 19.54 2,197,200 42,137,608 19.178 13.36 13.35 13.37 12.79 13.62 3,151,169 13.372 0.95%
2014-10-08 0 18.98 18.98 19.04 18.82 19.18 2,825,800 53,856,328 19.059 13.23 13.23 13.28 13.12 13.37 4,052,691 13.289 -0.21%
2014-10-07 0 19.02 19.02 19.08 18.68 19.40 1,765,896 33,790,908 19.135 13.26 13.26 13.30 13.02 13.53 2,532,603 13.342 1.28%
2014-10-06 0 18.78 18.76 18.80 18.12 18.82 2,045,800 37,851,232 18.502 13.09 13.08 13.11 12.63 13.12 2,934,035 12.901 1.08%
2014-10-03 0 18.58 18.60 18.68 17.72 19.04 2,363,870 43,606,519 18.447 12.96 12.97 13.02 12.36 13.28 3,390,202 12.863 -2.11%
2014-09-30 0 18.98 18.82 18.90 17.80 19.02 6,274,400 114,754,390 18.289 13.23 13.12 13.18 12.41 13.26 8,998,585 12.752 3.15%
2014-09-29 0 18.40 18.38 18.40 18.08 18.86 5,471,000 101,060,967 18.472 12.83 12.82 12.83 12.61 13.15 7,846,370 12.880 -3.36%
2014-09-26 0 19.04 19.00 19.08 18.74 19.16 2,154,100 40,899,598 18.987 13.28 13.25 13.30 13.07 13.36 3,089,356 13.239 -0.63%
2014-09-25 0 19.16 19.04 19.10 18.70 19.18 3,330,849 63,507,380 19.066 13.36 13.28 13.32 13.04 13.37 4,777,019 13.294 0.84%
2014-09-24 0 19.00 18.98 19.00 18.52 19.36 3,427,400 65,510,088 19.114 13.25 13.23 13.25 12.91 13.50 4,915,490 13.327 1.28%
2014-09-23 0 18.76 18.74 18.80 18.70 19.20 1,972,300 37,235,420 18.879 13.08 13.07 13.11 13.04 13.39 2,828,623 13.164 -1.68%
2014-09-22 0 19.08 19.08 19.14 18.68 19.36 2,565,400 49,191,310 19.175 13.30 13.30 13.35 13.02 13.50 3,679,232 13.370 -1.85%
2014-09-19 0 19.44 19.40 19.44 18.78 19.62 7,314,435 142,443,010 19.474 13.55 13.53 13.55 13.09 13.68 10,490,177 13.579 4.18%
2014-09-18 0 18.66 18.62 18.74 17.94 19.10 7,133,388 132,628,907 18.593 13.01 12.98 13.07 12.51 13.32 10,230,524 12.964 1.52%
2014-09-17 0 18.38 18.38 18.40 17.88 18.46 3,318,110 60,676,859 18.287 12.82 12.82 12.83 12.47 12.87 4,758,749 12.751 2.68%
2014-09-16 0 17.90 17.84 17.92 17.60 18.10 6,171,200 110,693,805 17.937 12.48 12.44 12.49 12.27 12.62 8,850,579 12.507 0.45%
2014-09-15 0 17.82 17.82 17.88 17.70 18.00 3,118,063 55,657,171 17.850 12.43 12.43 12.47 12.34 12.55 4,471,847 12.446 -2.30%
2014-09-12 0 18.24 18.24 18.36 17.80 18.64 5,305,858 97,377,384 18.353 12.72 12.72 12.80 12.41 13.00 7,609,527 12.797 1.45%
2014-09-11 0 17.98 17.92 18.00 17.34 18.00 3,641,700 64,791,029 17.791 12.54 12.49 12.55 12.09 12.55 5,222,834 12.405 3.10%
2014-09-10 0 17.44 17.36 17.44 17.24 17.50 1,813,000 31,525,079 17.388 12.16 12.10 12.16 12.02 12.20 2,600,159 12.124 0.11%
2014-09-08 0 17.42 17.40 17.44 16.98 17.50 2,783,200 48,052,203 17.265 12.15 12.13 12.16 11.84 12.20 3,991,595 12.038 2.23%
2014-09-05 0 17.04 17.00 17.02 16.80 17.12 2,848,150 48,445,887 17.010 11.88 11.85 11.87 11.71 11.94 4,084,745 11.860 0.59%
2014-09-04 0 16.94 16.90 16.96 16.90 17.32 3,147,438 53,717,338 17.067 11.81 11.78 11.83 11.78 12.08 4,513,976 11.900 -0.24%
2014-09-03 0 16.98 16.96 17.06 16.66 17.16 3,510,306 59,624,457 16.986 11.84 11.83 11.90 11.62 11.97 5,034,392 11.843 -0.47%
2014-09-02 0 17.06 17.06 17.08 16.02 17.18 6,410,900 106,941,838 16.681 11.90 11.90 11.91 11.17 11.98 9,194,350 11.631 6.49%
2014-09-01 0 16.02 15.98 16.00 15.70 16.12 1,464,500 23,388,517 15.970 11.17 11.14 11.16 10.95 11.24 2,100,349 11.136 0.75%
2014-08-29 0 15.90 15.80 15.92 15.52 15.98 1,278,970 20,245,668 15.830 11.09 11.02 11.10 10.82 11.14 1,834,266 11.037 1.79%
2014-08-28 0 15.62 15.54 15.66 15.50 16.00 1,588,400 24,988,174 15.732 10.89 10.84 10.92 10.81 11.16 2,278,043 10.969 -1.26%
2014-08-27 0 15.82 15.80 15.82 15.62 15.96 2,067,500 32,780,472 15.855 11.03 11.02 11.03 10.89 11.13 2,965,156 11.055 0.38%
2014-08-26 0 15.76 15.74 15.78 15.60 15.78 826,000 12,962,426 15.693 10.99 10.97 11.00 10.88 11.00 1,184,628 10.942 0.25%
2014-08-25 0 15.72 15.70 15.78 15.46 15.78 1,081,000 16,947,973 15.678 10.96 10.95 11.00 10.78 11.00 1,550,343 10.932 0.64%
2014-08-22 0 15.62 15.60 15.64 15.38 15.64 1,044,500 16,225,741 15.535 10.89 10.88 10.91 10.72 10.91 1,497,995 10.832 1.83%
2014-08-21 0 15.34 15.28 15.30 15.28 15.80 2,238,220 34,573,746 15.447 10.70 10.65 10.67 10.65 11.02 3,209,998 10.771 -2.79%
2014-08-20 0 15.78 15.78 15.84 15.50 15.84 1,390,100 21,917,162 15.767 11.00 11.00 11.04 10.81 11.04 1,993,646 10.994 0.77%
2014-08-19 0 15.66 15.64 15.72 15.50 15.72 1,509,600 23,561,739 15.608 10.92 10.91 10.96 10.81 10.96 2,165,030 10.883 0.38%
2014-08-18 0 15.60 15.60 15.62 15.48 15.72 1,114,700 17,383,452 15.595 10.88 10.88 10.89 10.79 10.96 1,598,674 10.874 0.00%
2014-08-15 0 15.60 15.56 15.62 15.46 15.74 1,108,748 17,250,330 15.558 10.88 10.85 10.89 10.78 10.97 1,590,138 10.848 -0.26%
2014-08-14 0 15.64 15.56 15.64 15.38 15.72 958,400 14,946,848 15.596 10.91 10.85 10.91 10.72 10.96 1,374,513 10.874 -0.26%
2014-08-13 0 15.68 15.60 15.70 15.40 15.70 1,430,800 22,252,413 15.552 10.93 10.88 10.95 10.74 10.95 2,052,017 10.844 1.29%
2014-08-12 0 15.48 15.46 15.50 15.36 15.54 1,847,168 28,609,800 15.489 10.79 10.78 10.81 10.71 10.84 2,649,162 10.800 1.44%
2014-08-11 0 15.26 15.20 15.28 15.06 15.28 1,074,648 16,346,454 15.211 10.64 10.60 10.65 10.50 10.65 1,541,233 10.606 1.19%
2014-08-08 0 15.08 15.04 15.12 14.88 15.22 3,057,300 45,961,919 15.034 10.51 10.49 10.54 10.38 10.61 4,384,702 10.482 0.00%
2014-08-07 0 15.08 15.02 15.08 14.94 15.48 2,435,668 36,723,905 15.078 10.51 10.47 10.51 10.42 10.79 3,493,173 10.513 -0.26%
2014-08-06 0 15.12 15.10 15.14 14.58 15.14 3,955,263 58,709,306 14.843 10.54 10.53 10.56 10.17 10.56 5,672,538 10.350 3.14%
2014-08-05 0 14.66 14.62 14.68 14.50 14.70 1,989,000 29,083,411 14.622 10.22 10.19 10.24 10.11 10.25 2,852,573 10.195 0.55%
2014-08-04 0 14.58 14.52 14.60 14.38 14.76 2,692,300 39,182,648 14.554 10.17 10.12 10.18 10.03 10.29 3,861,228 10.148 0.41%
2014-08-01 0 14.52 14.50 14.52 14.42 14.72 2,498,200 36,475,440 14.601 10.12 10.11 10.12 10.05 10.26 3,582,855 10.181 0.69%
2014-07-31 0 14.42 14.40 14.46 14.40 14.90 8,748,300 128,094,406 14.642 10.05 10.04 10.08 10.04 10.39 12,546,590 10.209 -1.23%
2014-07-30 0 14.60 14.60 14.70 14.60 14.96 2,932,000 43,286,889 14.764 10.18 10.18 10.25 10.18 10.43 4,205,000 10.294 0.00%
2014-07-29 0 14.60 14.60 14.66 14.60 15.14 4,106,620 60,338,469 14.693 10.18 10.18 10.22 10.18 10.56 5,889,610 10.245 -2.14%
2014-07-28 0 14.92 14.90 14.94 14.84 15.32 3,208,200 48,247,614 15.039 10.40 10.39 10.42 10.35 10.68 4,601,119 10.486 -1.71%
2014-07-25 0 15.18 15.16 15.22 15.00 15.28 787,782 11,962,026 15.184 10.58 10.57 10.61 10.46 10.65 1,129,817 10.588 0.93%
2014-07-24 0 15.04 15.04 15.06 14.96 15.40 2,477,655 37,428,560 15.106 10.49 10.49 10.50 10.43 10.74 3,553,390 10.533 -1.05%
2014-07-23 0 15.20 15.20 15.22 15.14 15.54 1,482,199 22,625,489 15.265 10.60 10.60 10.61 10.56 10.84 2,125,732 10.644 -0.39%
2014-07-22 0 15.26 15.24 15.26 15.10 15.38 2,029,826 30,968,748 15.257 10.64 10.63 10.64 10.53 10.72 2,911,125 10.638 1.33%
2014-07-21 0 15.06 15.04 15.06 15.04 15.40 1,025,900 15,543,444 15.151 10.50 10.49 10.50 10.49 10.74 1,471,320 10.564 -0.66%
2014-07-18 0 15.16 15.14 15.16 14.82 15.26 3,124,400 46,939,170 15.023 10.57 10.56 10.57 10.33 10.64 4,480,935 10.475 1.07%
2014-07-17 0 15.00 15.00 15.08 14.98 15.92 4,882,700 74,431,398 15.244 10.46 10.46 10.51 10.45 11.10 7,002,645 10.629 -4.46%
2014-07-16 0 15.70 15.66 15.78 15.66 16.00 1,961,913 31,119,281 15.862 10.95 10.92 11.00 10.92 11.16 2,813,726 11.060 0.51%
2014-07-15 0 15.62 15.56 15.60 15.52 16.14 1,790,600 28,148,146 15.720 10.89 10.85 10.88 10.82 11.25 2,568,033 10.961 -1.26%
2014-07-14 0 15.82 15.80 15.82 15.78 16.34 871,700 13,953,664 16.007 11.03 11.02 11.03 11.00 11.39 1,250,170 11.161 -1.37%
2014-07-11 0 16.04 16.04 16.10 15.98 16.50 1,309,000 21,077,588 16.102 11.18 11.18 11.23 11.14 11.50 1,877,335 11.227 -0.12%
2014-07-10 0 16.06 16.00 16.08 15.86 16.14 1,556,700 24,925,605 16.012 11.20 11.16 11.21 11.06 11.25 2,232,580 11.164 0.00%
2014-07-09 0 16.06 16.04 16.06 15.98 16.26 1,943,600 31,321,595 16.115 11.20 11.18 11.20 11.14 11.34 2,787,462 11.237 -1.23%
2014-07-08 0 16.26 16.22 16.24 16.02 16.44 2,234,650 36,145,930 16.175 11.34 11.31 11.32 11.17 11.46 3,204,878 11.278 1.25%
2014-07-07 0 16.06 16.02 16.04 16.00 16.28 1,799,211 28,985,661 16.110 11.20 11.17 11.18 11.16 11.35 2,580,383 11.233 -1.23%
2014-07-04 0 16.26 16.22 16.24 16.22 16.70 810,308 13,236,984 16.336 11.34 11.31 11.32 11.31 11.64 1,162,123 11.390 -1.33%
2014-07-03 0 16.48 16.40 16.50 16.20 16.50 2,311,557 37,898,168 16.395 11.49 11.44 11.50 11.30 11.50 3,315,176 11.432 0.73%
2014-07-02 0 16.36 16.26 16.32 16.14 16.48 3,959,043 64,582,088 16.313 11.41 11.34 11.38 11.25 11.49 5,677,959 11.374 1.49%
2014-06-30 0 16.12 16.12 16.14 15.78 16.14 1,825,600 29,213,170 16.002 11.24 11.24 11.25 11.00 11.25 2,618,229 11.158 1.13%
2014-06-27 0 15.94 15.94 16.00 15.86 16.20 1,340,442 21,447,080 16.000 11.11 11.11 11.16 11.06 11.30 1,922,428 11.156 -0.25%
2014-06-26 0 15.98 15.92 16.04 15.82 16.10 1,546,974 24,628,317 15.920 11.14 11.10 11.18 11.03 11.23 2,218,631 11.101 0.38%
2014-06-25 0 15.92 15.90 16.00 15.80 16.00 1,072,250 17,038,703 15.891 11.10 11.09 11.16 11.02 11.16 1,537,794 11.080 0.25%
2014-06-24 0 15.88 15.90 15.92 15.70 15.92 1,321,500 20,850,501 15.778 11.07 11.09 11.10 10.95 11.10 1,895,262 11.001 0.76%
2014-06-23 0 15.76 15.70 15.74 15.70 15.96 1,498,697 23,732,983 15.836 10.99 10.95 10.97 10.95 11.13 2,149,393 11.042 0.13%
2014-06-20 0 15.74 15.72 15.84 15.68 15.90 3,511,810 55,442,169 15.787 10.97 10.96 11.04 10.93 11.09 5,036,549 11.008 0.25%
2014-06-19 0 15.70 15.68 15.72 15.66 15.84 2,517,400 39,533,710 15.704 10.95 10.93 10.96 10.92 11.04 3,610,391 10.950 0.26%
2014-06-18 0 15.66 15.66 15.72 15.60 15.78 5,406,389 84,758,935 15.678 10.92 10.92 10.96 10.88 11.00 7,753,706 10.931 -0.63%
2014-06-17 0 15.76 15.74 15.78 15.50 15.88 4,115,300 64,627,158 15.704 10.99 10.97 11.00 10.81 11.07 5,902,059 10.950 0.90%
2014-06-16 0 15.62 15.68 15.72 15.24 15.88 5,341,607 83,530,860 15.638 10.89 10.93 10.96 10.63 11.07 7,660,797 10.904 2.49%
2014-06-13 0 15.24 15.24 15.28 15.10 15.34 2,718,300 41,496,706 15.266 10.63 10.63 10.65 10.53 10.70 3,898,517 10.644 0.93%
2014-06-12 0 15.10 15.04 15.12 14.90 15.38 2,788,232 42,126,597 15.109 10.53 10.49 10.54 10.39 10.72 3,998,812 10.535 -0.13%
2014-06-11 0 15.12 15.10 15.16 14.94 15.52 3,123,100 47,247,154 15.128 10.54 10.53 10.57 10.42 10.82 4,479,071 10.548 -2.45%
2014-06-10 0 15.50 15.46 15.50 14.96 15.62 5,189,500 79,586,184 15.336 10.81 10.78 10.81 10.43 10.89 7,442,649 10.693 2.79%
2014-06-09 0 15.08 15.06 15.10 14.64 15.10 1,702,351 25,478,564 14.967 10.51 10.50 10.53 10.21 10.53 2,441,469 10.436 3.15%
2014-06-06 0 14.62 14.62 14.68 14.38 14.90 3,185,800 46,769,852 14.681 10.19 10.19 10.24 10.03 10.39 4,568,994 10.236 -0.41%
2014-06-05 0 14.68 14.68 14.74 14.66 14.82 941,900 13,857,035 14.712 10.24 10.24 10.28 10.22 10.33 1,350,849 10.258 -0.41%
2014-06-04 0 14.74 14.72 14.82 14.62 14.94 1,629,000 24,067,129 14.774 10.28 10.26 10.33 10.19 10.42 2,336,271 10.302 -0.54%
2014-06-03 0 14.82 14.74 14.82 14.54 14.82 2,323,477 34,145,191 14.696 10.33 10.28 10.33 10.14 10.33 3,332,272 10.247 1.65%
2014-05-30 0 14.58 14.54 14.58 14.30 14.76 2,318,116 33,687,857 14.532 10.17 10.14 10.17 9.971 10.29 3,324,583 10.133 0.28%
2014-05-29 0 14.54 14.44 14.54 14.44 14.84 2,653,608 38,595,101 14.544 10.14 10.07 10.14 10.07 10.35 3,805,737 10.141 0.41%
2014-05-28 0 14.48 14.48 14.52 14.46 14.68 1,510,799 21,900,637 14.496 10.10 10.10 10.12 10.08 10.24 2,166,750 10.108 -0.14%
2014-05-27 0 14.50 14.48 14.50 14.48 14.84 1,828,500 26,839,191 14.678 10.11 10.10 10.11 10.10 10.35 2,622,388 10.235 -1.89%
2014-05-26 0 14.78 14.70 14.80 14.50 14.80 763,700 11,219,094 14.690 10.31 10.25 10.32 10.11 10.32 1,095,279 10.243 2.21%
2014-05-23 0 14.46 14.46 14.54 14.44 14.92 2,276,400 33,228,422 14.597 10.08 10.08 10.14 10.07 10.40 3,264,755 10.178 -3.08%
2014-05-22 0 14.92 14.88 14.92 14.56 15.12 7,026,300 104,823,550 14.919 10.40 10.38 10.40 10.15 10.54 10,076,941 10.402 3.66%
2014-05-21 0 14.72 14.70 14.74 14.24 14.74 6,055,600 87,869,119 14.510 10.04 10.02 10.05 9.708 10.05 8,882,368 9.8925 5.60%
2014-05-20 0 13.94 13.94 14.00 13.68 14.14 2,055,327 28,767,202 13.996 9.504 9.504 9.545 9.326 9.640 3,014,758 9.5421 -0.43%
2014-05-19 0 14.00 14.00 14.04 13.86 14.30 1,160,967 16,235,130 13.984 9.545 9.545 9.572 9.449 9.749 1,702,909 9.5338 -1.41%
2014-05-16 0 14.20 14.16 14.22 14.08 14.32 2,249,200 31,923,003 14.193 9.681 9.654 9.695 9.599 9.763 3,299,132 9.6762 1.28%
2014-05-15 0 14.02 13.98 14.02 13.96 14.32 3,085,232 43,527,756 14.108 9.558 9.531 9.558 9.517 9.763 4,525,425 9.6185 -0.85%
2014-05-14 0 14.14 14.10 14.16 13.86 14.24 4,085,600 57,465,623 14.065 9.640 9.613 9.654 9.449 9.708 5,992,767 9.5892 -0.56%
2014-05-13 0 14.22 14.10 14.22 13.68 14.22 2,672,000 37,436,453 14.011 9.695 9.613 9.695 9.326 9.695 3,919,296 9.5518 4.10%
2014-05-12 0 13.66 13.60 13.66 13.30 13.68 2,911,008 39,462,974 13.557 9.313 9.272 9.313 9.067 9.326 4,269,873 9.2422 2.25%
2014-05-09 0 13.36 13.28 13.38 13.26 13.76 2,526,000 33,842,445 13.398 9.108 9.054 9.122 9.040 9.381 3,705,142 9.1339 -2.20%
2014-05-08 0 13.66 13.64 13.66 13.50 14.06 1,922,632 26,237,394 13.647 9.313 9.299 9.313 9.204 9.585 2,820,121 9.3036 -0.73%
2014-05-07 0 13.76 13.66 13.78 13.60 13.88 4,517,900 61,980,824 13.719 9.381 9.313 9.395 9.272 9.463 6,626,866 9.3530 0.44%
2014-05-05 0 13.70 13.68 13.74 13.56 14.06 2,404,300 33,226,140 13.820 9.340 9.326 9.367 9.245 9.585 3,526,633 9.4215 -1.44%
2014-05-02 0 13.90 13.90 13.92 13.80 14.42 4,614,500 64,806,086 14.044 9.476 9.476 9.490 9.408 9.831 6,768,559 9.5746 -2.11%
2014-04-30 0 14.20 14.20 14.24 14.04 14.30 18,779,800 255,754,612 13.619 9.681 9.681 9.708 9.572 9.749 27,546,253 9.2846 0.71%
2014-04-29 0 14.10 14.08 14.10 13.98 15.98 7,535,920 107,698,913 14.291 9.613 9.599 9.613 9.531 10.89 11,053,704 9.7432 -11.87%
2014-04-28 0 16.00 15.94 15.98 15.94 16.50 1,414,129 22,718,675 16.066 10.91 10.87 10.89 10.87 11.25 2,074,248 10.953 -2.79%
2014-04-25 0 16.46 16.46 16.48 16.44 16.88 2,435,100 40,272,684 16.538 11.22 11.22 11.24 11.21 11.51 3,571,810 11.275 -0.84%
2014-04-24 0 16.60 16.58 16.60 16.48 16.76 5,092,903 84,579,114 16.607 11.32 11.30 11.32 11.24 11.43 7,470,282 11.322 0.61%
2014-04-23 0 16.50 16.50 16.52 16.12 16.54 4,559,802 74,903,843 16.427 11.25 11.25 11.26 10.99 11.28 6,688,328 11.199 1.98%
2014-04-22 0 16.18 16.18 16.20 15.72 16.20 1,953,500 31,275,132 16.010 11.03 11.03 11.04 10.72 11.04 2,865,398 10.915 2.15%
2014-04-17 0 15.84 15.80 15.84 15.66 15.92 1,954,000 30,974,067 15.852 10.80 10.77 10.80 10.68 10.85 2,866,132 10.807 1.93%
2014-04-16 0 15.54 15.52 15.54 15.52 15.90 1,514,230 23,694,394 15.648 10.59 10.58 10.59 10.58 10.84 2,221,076 10.668 -1.89%
2014-04-15 0 15.84 15.84 15.86 15.76 16.40 1,894,900 30,123,167 15.897 10.80 10.80 10.81 10.74 11.18 2,779,444 10.838 -1.12%
2014-04-14 0 16.02 16.02 16.04 15.94 16.22 1,885,600 30,272,038 16.054 10.92 10.92 10.94 10.87 11.06 2,765,802 10.945 -0.50%
2014-04-11 0 16.10 16.06 16.10 15.98 16.48 2,594,863 41,977,028 16.177 10.98 10.95 10.98 10.89 11.24 3,806,151 11.029 -1.23%
2014-04-10 0 16.30 16.20 16.30 16.06 16.60 3,708,781 60,271,538 16.251 11.11 11.04 11.11 10.95 11.32 5,440,048 11.079 -1.21%
2014-04-09 0 16.50 16.46 16.54 16.26 16.72 2,447,000 40,372,095 16.499 11.25 11.22 11.28 11.09 11.40 3,589,265 11.248 -0.84%
2014-04-08 0 16.64 16.60 16.64 15.64 16.86 4,959,300 82,125,570 16.560 11.34 11.32 11.34 10.66 11.49 7,274,312 11.290 4.26%
2014-04-07 0 15.96 15.90 15.98 15.82 17.20 4,604,800 74,391,951 16.155 10.88 10.84 10.89 10.79 11.73 6,754,331 11.014 -6.67%
2014-04-04 0 17.10 17.10 17.16 17.02 17.34 2,606,950 44,659,955 17.131 11.66 11.66 11.70 11.60 11.82 3,823,880 11.679 -0.70%
2014-04-03 0 17.22 17.20 17.22 16.98 17.44 3,467,765 59,615,977 17.192 11.74 11.73 11.74 11.58 11.89 5,086,525 11.720 0.00%
2014-04-02 0 17.22 17.12 17.26 17.00 17.82 5,158,007 89,754,649 17.401 11.74 11.67 11.77 11.59 12.15 7,565,776 11.863 -1.82%
2014-04-01 0 17.54 17.44 17.56 17.12 17.56 1,960,818 34,218,893 17.451 11.96 11.89 11.97 11.67 11.97 2,876,132 11.898 -0.57%
2014-03-31 0 17.64 17.54 17.60 17.00 18.18 3,941,900 69,220,008 17.560 12.03 11.96 12.00 11.59 12.39 5,781,988 11.972 4.01%
2014-03-28 0 16.96 16.94 17.00 16.78 17.64 5,168,957 88,907,632 17.200 11.56 11.55 11.59 11.44 12.03 7,581,838 11.726 -0.24%
2014-03-27 0 17.00 17.02 17.04 16.90 18.40 3,512,567 61,101,200 17.395 11.59 11.60 11.62 11.52 12.54 5,152,241 11.859 -6.49%
2014-03-26 0 18.18 18.10 18.14 17.90 18.26 1,615,700 29,250,715 18.104 12.39 12.34 12.37 12.20 12.45 2,369,912 12.343 -0.44%
2014-03-25 0 18.26 18.30 18.32 17.82 18.40 1,187,900 21,716,887 18.282 12.45 12.48 12.49 12.15 12.54 1,742,414 12.464 2.13%
2014-03-24 0 17.88 17.88 17.90 17.84 18.68 1,779,595 32,348,048 18.177 12.19 12.19 12.20 12.16 12.74 2,610,314 12.392 -3.56%
2014-03-21 0 18.54 18.74 18.76 18.50 19.00 3,070,800 57,400,700 18.692 12.64 12.78 12.79 12.61 12.95 4,504,256 12.744 -1.49%
2014-03-20 0 18.82 18.74 18.88 18.72 18.98 2,518,084 47,454,161 18.845 12.83 12.78 12.87 12.76 12.94 3,693,531 12.848 -0.84%
2014-03-19 0 18.98 18.92 18.96 18.90 19.18 746,100 14,178,066 19.003 12.94 12.90 12.93 12.89 13.08 1,094,381 12.955 -0.94%
2014-03-18 0 19.16 19.06 19.10 18.52 19.18 821,493 15,626,414 19.022 13.06 12.99 13.02 12.63 13.08 1,204,968 12.968 0.95%
2014-03-17 0 18.98 18.98 19.04 18.86 19.30 594,880 11,323,079 19.034 12.94 12.94 12.98 12.86 13.16 872,571 12.977 -0.84%
2014-03-14 0 19.14 19.14 19.16 18.88 19.32 1,397,000 26,628,727 19.061 13.05 13.05 13.06 12.87 13.17 2,049,123 12.995 -2.35%
2014-03-13 0 19.60 19.58 19.60 19.32 19.72 1,952,230 38,092,957 19.513 13.36 13.35 13.36 13.17 13.44 2,863,535 13.303 -0.31%
2014-03-12 0 19.66 19.58 19.70 19.22 19.90 2,599,600 50,800,036 19.542 13.40 13.35 13.43 13.10 13.57 3,813,099 13.323 -1.60%
2014-03-11 0 19.98 19.94 19.98 19.06 19.98 3,924,231 77,238,181 19.682 13.62 13.59 13.62 12.99 13.62 5,756,071 13.419 5.16%
2014-03-10 0 19.00 19.00 19.10 18.72 19.48 913,400 17,409,224 19.060 12.95 12.95 13.02 12.76 13.28 1,339,777 12.994 -2.66%
2014-03-07 0 19.52 19.50 19.54 19.38 19.70 815,500 15,882,831 19.476 13.31 13.29 13.32 13.21 13.43 1,196,177 13.278 -0.41%
2014-03-06 0 19.60 19.60 19.62 19.46 20.00 1,461,280 28,631,658 19.594 13.36 13.36 13.38 13.27 13.64 2,143,409 13.358 -1.51%
2014-03-05 0 19.90 19.88 19.90 19.66 20.15 751,742 14,997,665 19.951 13.57 13.55 13.57 13.40 13.74 1,102,657 13.601 0.20%
2014-03-04 0 19.86 19.84 19.94 19.56 20.05 1,409,500 27,918,089 19.807 13.54 13.53 13.59 13.34 13.67 2,067,458 13.504 -1.19%
2014-03-03 0 20.10 20.05 20.15 19.72 20.35 1,318,127 26,423,024 20.046 13.70 13.67 13.74 13.44 13.87 1,933,432 13.666 -0.50%
2014-02-28 0 20.20 20.15 20.35 19.56 20.35 2,724,334 54,697,588 20.077 13.77 13.74 13.87 13.34 13.87 3,996,059 13.688 1.00%
2014-02-27 0 20.00 19.98 20.00 19.52 20.00 2,032,196 40,402,165 19.881 13.64 13.62 13.64 13.31 13.64 2,980,830 13.554 1.11%
2014-02-26 0 19.78 19.76 19.78 19.28 19.82 2,112,800 41,288,302 19.542 13.49 13.47 13.49 13.14 13.51 3,099,060 13.323 -0.40%
2014-02-25 0 19.86 19.84 19.90 19.76 20.05 2,178,500 43,455,385 19.947 13.54 13.53 13.57 13.47 13.67 3,195,429 13.599 0.00%
2014-02-24 0 19.86 19.80 19.90 19.24 19.90 1,199,129 23,494,153 19.593 13.54 13.50 13.57 13.12 13.57 1,758,885 13.357 1.85%
2014-02-21 0 19.50 19.44 19.50 19.30 19.92 1,885,996 36,812,255 19.519 13.29 13.25 13.29 13.16 13.58 2,766,383 13.307 -1.81%
2014-02-20 0 19.86 19.80 19.86 18.70 19.90 3,216,521 62,962,095 19.575 13.54 13.50 13.54 12.75 13.57 4,718,000 13.345 4.64%
2014-02-19 0 18.98 18.96 18.98 18.70 19.50 3,032,600 57,623,387 19.001 12.94 12.93 12.94 12.75 13.29 4,448,224 12.954 1.06%
2014-02-18 0 18.78 18.74 18.80 18.40 18.88 1,134,431 21,199,516 18.687 12.80 12.78 12.82 12.54 12.87 1,663,986 12.740 0.86%
2014-02-17 0 18.62 18.62 18.74 18.56 19.06 845,800 16,004,277 18.922 12.69 12.69 12.78 12.65 12.99 1,240,621 12.900 -1.27%
2014-02-14 0 18.86 18.82 18.90 18.80 19.26 2,688,900 51,011,651 18.971 12.86 12.83 12.89 12.82 13.13 3,944,085 12.934 0.43%
2014-02-13 0 18.78 18.70 18.80 18.40 18.88 2,132,828 40,000,776 18.755 12.80 12.75 12.82 12.54 12.87 3,128,437 12.786 1.73%
2014-02-12 0 18.46 18.46 18.56 18.22 18.72 3,331,484 61,557,989 18.478 12.59 12.59 12.65 12.42 12.76 4,886,628 12.597 -0.65%
2014-02-11 0 18.58 18.58 18.68 18.48 18.98 2,181,900 40,862,735 18.728 12.67 12.67 12.74 12.60 12.94 3,200,416 12.768 -1.17%
2014-02-10 0 18.80 18.70 18.82 18.68 19.18 1,693,900 32,045,010 18.918 12.82 12.75 12.83 12.74 13.08 2,484,616 12.897 -0.11%
2014-02-07 0 18.82 18.80 18.88 18.62 19.02 1,873,996 35,422,175 18.902 12.83 12.82 12.87 12.69 12.97 2,748,782 12.887 0.11%
2014-02-06 0 18.80 18.72 18.80 18.36 19.10 1,845,390 34,786,912 18.851 12.82 12.76 12.82 12.52 13.02 2,706,822 12.852 0.43%
2014-02-05 0 18.72 18.68 18.70 18.64 19.14 4,099,927 77,422,656 18.884 12.76 12.74 12.75 12.71 13.05 6,013,782 12.874 0.43%
2014-02-04 0 18.64 18.46 18.48 18.28 19.50 4,101,702 76,859,018 18.738 12.71 12.59 12.60 12.46 13.29 6,016,386 12.775 -3.02%
2014-01-30 0 19.22 19.16 19.18 18.28 19.50 3,724,500 70,844,123 19.021 13.10 13.06 13.08 12.46 13.29 5,463,105 12.968 1.26%
2014-01-29 0 18.98 18.92 18.98 18.64 19.10 2,690,800 50,746,077 18.859 12.94 12.90 12.94 12.71 13.02 3,946,871 12.857 1.93%
2014-01-28 0 18.62 18.60 18.68 18.54 19.50 1,679,128 31,611,099 18.826 12.69 12.68 12.74 12.64 13.29 2,462,949 12.835 -1.17%
2014-01-27 0 18.84 18.76 18.80 18.02 19.40 52,922,860 974,529,418 18.414 12.84 12.79 12.82 12.29 13.23 77,627,369 12.554 -4.66%
2014-01-24 0 19.76 19.68 19.76 19.58 20.50 2,607,365 51,812,027 19.871 13.47 13.42 13.47 13.35 13.98 3,824,489 13.547 0.51%
2014-01-23 0 19.66 19.64 19.78 19.64 20.45 7,525,620 149,022,255 19.802 13.40 13.39 13.49 13.39 13.94 11,038,596 13.500 -2.67%
2014-01-22 0 20.20 20.20 20.35 19.26 20.35 2,764,114 55,552,763 20.098 13.77 13.77 13.87 13.13 13.87 4,054,409 13.702 3.80%
2014-01-21 0 19.46 19.44 19.50 19.02 19.60 1,792,600 34,897,508 19.468 13.27 13.25 13.29 12.97 13.36 2,629,390 13.272 1.88%
2014-01-20 0 19.10 19.10 19.12 19.00 19.54 873,740 16,751,572 19.172 13.02 13.02 13.04 12.95 13.32 1,281,604 13.071 -1.85%
2014-01-17 0 19.46 19.42 19.56 18.80 19.60 3,703,606 70,841,658 19.128 13.27 13.24 13.34 12.82 13.36 5,432,458 13.040 2.64%
2014-01-16 0 18.96 18.96 19.00 18.48 19.02 1,358,900 25,737,486 18.940 12.93 12.93 12.95 12.60 12.97 1,993,238 12.912 1.17%
2014-01-15 0 18.74 18.72 18.74 18.04 18.80 1,863,590 34,662,074 18.600 12.78 12.76 12.78 12.30 12.82 2,733,518 12.680 2.40%
2014-01-14 0 18.30 18.30 18.36 17.68 18.36 1,205,600 21,877,894 18.147 12.48 12.48 12.52 12.05 12.52 1,768,377 12.372 0.99%
2014-01-13 0 18.12 18.10 18.22 18.08 18.74 2,598,800 47,422,989 18.248 12.35 12.34 12.42 12.33 12.78 3,811,926 12.441 -2.48%
2014-01-10 0 18.58 18.52 18.64 18.16 18.66 4,231,715 78,080,764 18.451 12.67 12.63 12.71 12.38 12.72 6,207,089 12.579 1.20%
2014-01-09 0 18.36 18.32 18.38 18.12 18.54 1,357,248 24,896,605 18.343 12.52 12.49 12.53 12.35 12.64 1,990,814 12.506 1.32%
2014-01-08 0 18.12 18.08 18.10 18.04 18.62 1,232,349 22,387,369 18.166 12.35 12.33 12.34 12.30 12.69 1,807,612 12.385 -2.16%
2014-01-07 0 18.52 18.48 18.60 18.48 18.90 772,736 14,433,677 18.679 12.63 12.60 12.68 12.60 12.89 1,133,451 12.734 -1.91%
2014-01-06 0 18.88 18.86 18.88 18.44 19.00 1,037,300 19,469,684 18.770 12.87 12.86 12.87 12.57 12.95 1,521,514 12.796 0.75%
2014-01-03 0 18.74 18.70 18.80 18.02 19.00 1,786,600 33,483,589 18.742 12.78 12.75 12.82 12.29 12.95 2,620,589 12.777 0.32%
2014-01-02 0 18.68 18.68 18.70 18.66 19.00 726,000 13,638,208 18.785 12.74 12.74 12.75 12.72 12.95 1,064,898 12.807 -1.58%
2013-12-31 0 18.98 18.96 19.00 18.76 19.02 946,600 17,956,723 18.970 12.94 12.93 12.95 12.79 12.97 1,388,475 12.933 0.32%
2013-12-30 0 18.92 18.92 18.94 18.40 19.00 1,087,991 20,462,582 18.808 12.90 12.90 12.91 12.54 12.95 1,595,868 12.822 0.21%
2013-12-27 0 18.88 18.82 18.90 18.32 18.94 829,700 15,594,848 18.796 12.87 12.83 12.89 12.49 12.91 1,217,006 12.814 1.18%
2013-12-24 0 18.66 18.62 18.68 18.46 18.98 652,980 12,151,009 18.609 12.72 12.69 12.74 12.59 12.94 957,793 12.686 0.00%
2013-12-23 0 18.66 18.64 18.66 18.42 19.00 1,390,625 25,911,174 18.633 12.72 12.71 12.72 12.56 12.95 2,039,772 12.703 0.21%
2013-12-20 0 18.62 18.60 18.78 18.58 19.18 2,038,200 38,324,639 18.803 12.69 12.68 12.80 12.67 13.08 2,989,636 12.819 -1.27%
2013-12-19 0 18.86 18.80 18.88 18.70 19.04 1,721,385 32,516,923 18.890 12.86 12.82 12.87 12.75 12.98 2,524,931 12.878 0.00%
2013-12-18 0 18.86 18.80 18.88 18.58 19.14 2,856,817 53,821,474 18.840 12.86 12.82 12.87 12.67 13.05 4,190,386 12.844 1.29%
2013-12-17 0 18.62 18.56 18.68 18.40 19.50 4,622,224 86,160,880 18.641 12.69 12.65 12.74 12.54 13.29 6,779,888 12.708 -2.72%
2013-12-16 0 19.14 19.08 19.14 18.86 19.20 922,200 17,551,983 19.033 13.05 13.01 13.05 12.86 13.09 1,352,685 12.976 1.16%
2013-12-13 0 18.92 18.92 19.00 18.66 19.12 1,055,000 19,992,933 18.951 12.90 12.90 12.95 12.72 13.04 1,547,476 12.920 -0.53%
2013-12-12 0 19.02 18.94 19.00 18.30 19.04 3,469,300 65,293,447 18.820 12.97 12.91 12.95 12.48 12.98 5,088,777 12.831 0.00%
2013-12-11 0 19.02 19.00 19.04 18.12 19.16 2,785,900 52,733,075 18.929 12.97 12.95 12.98 12.35 13.06 4,086,364 12.905 2.81%
2013-12-10 0 18.50 18.46 18.54 18.42 18.76 1,175,200 21,861,863 18.603 12.61 12.59 12.64 12.56 12.79 1,723,786 12.682 0.22%
2013-12-09 0 18.46 18.42 18.50 18.42 19.10 1,698,100 31,567,455 18.590 12.59 12.56 12.61 12.56 13.02 2,490,777 12.674 1.32%
2013-12-06 0 18.22 18.16 18.18 18.18 18.50 1,793,100 32,778,540 18.280 12.42 12.38 12.39 12.39 12.61 2,630,123 12.463 -2.04%
2013-12-05 0 18.60 18.60 18.66 18.48 18.90 892,365 16,633,756 18.640 12.68 12.68 12.72 12.60 12.89 1,308,923 12.708 -1.06%
2013-12-04 0 18.80 18.74 18.80 18.32 18.90 3,832,840 71,961,456 18.775 12.82 12.78 12.82 12.49 12.89 5,622,018 12.800 1.08%
2013-12-03 0 18.60 18.60 18.64 18.32 18.74 1,357,296 25,181,960 18.553 12.68 12.68 12.71 12.49 12.78 1,990,885 12.649 0.54%
2013-12-02 0 18.50 18.34 18.46 18.12 18.56 4,855,500 89,570,394 18.447 12.61 12.50 12.59 12.35 12.65 7,122,058 12.576 1.87%
2013-11-29 0 18.16 18.08 18.10 18.06 18.48 3,038,400 55,528,710 18.276 12.38 12.33 12.34 12.31 12.60 4,456,732 12.460 -1.30%
2013-11-28 0 18.40 18.36 18.46 18.16 18.56 2,878,292 53,033,910 18.426 12.54 12.52 12.59 12.38 12.65 4,221,885 12.562 1.55%
2013-11-27 0 18.12 18.14 18.16 17.82 18.16 1,465,111 26,413,757 18.029 12.35 12.37 12.38 12.15 12.38 2,149,028 12.291 0.33%
2013-11-26 0 18.06 18.20 18.24 17.82 18.30 3,294,248 59,488,070 18.058 12.31 12.41 12.44 12.15 12.48 4,832,010 12.311 1.12%
2013-11-25 0 17.86 17.84 17.86 17.46 17.98 1,030,216 18,351,881 17.814 12.18 12.16 12.18 11.90 12.26 1,511,123 12.145 -0.45%
2013-11-22 0 17.94 17.86 17.94 17.72 18.50 1,622,052 29,343,513 18.090 12.23 12.18 12.23 12.08 12.61 2,379,230 12.333 -1.10%
2013-11-21 0 18.14 18.14 18.16 17.44 18.36 2,387,000 42,687,912 17.884 12.37 12.37 12.38 11.89 12.52 3,501,257 12.192 3.78%
2013-11-20 0 17.48 17.38 17.50 17.06 17.90 4,075,200 70,808,234 17.375 11.92 11.85 11.93 11.63 12.20 5,977,512 11.846 0.58%
2013-11-19 0 17.38 17.26 17.40 17.28 17.56 3,014,000 52,164,657 17.308 11.85 11.77 11.86 11.78 11.97 4,420,942 11.799 1.52%
2013-11-18 0 17.12 17.10 17.12 16.70 17.60 5,968,800 102,666,547 17.201 11.67 11.66 11.67 11.39 12.00 8,755,049 11.727 3.26%
2013-11-15 0 16.58 16.58 16.60 16.44 16.72 3,339,400 55,415,864 16.595 11.30 11.30 11.32 11.21 11.40 4,898,239 11.313 1.72%
2013-11-14 0 16.30 16.30 16.32 15.96 16.36 2,136,293 34,710,936 16.248 11.11 11.11 11.13 10.88 11.15 3,133,519 11.077 2.26%
2013-11-13 0 15.94 15.92 15.94 15.92 16.30 1,317,100 21,125,333 16.039 10.87 10.85 10.87 10.85 11.11 1,931,925 10.935 -3.04%
2013-11-12 0 16.44 16.46 16.48 15.90 16.48 1,284,300 20,837,219 16.225 11.21 11.22 11.24 10.84 11.24 1,883,814 11.061 2.62%
2013-11-11 0 16.02 15.96 16.04 15.82 16.04 1,155,800 18,416,229 15.934 10.92 10.88 10.94 10.79 10.94 1,695,330 10.863 -0.74%
2013-11-08 0 16.14 16.06 16.18 15.80 16.50 1,738,803 27,799,024 15.987 11.00 10.95 11.03 10.77 11.25 2,550,480 10.900 -0.86%
2013-11-07 0 16.28 16.26 16.28 16.16 16.60 738,800 11,984,644 16.222 11.10 11.09 11.10 11.02 11.32 1,083,673 11.059 0.25%
2013-11-06 0 16.24 16.18 16.20 16.04 16.26 3,505,300 56,736,918 16.186 11.07 11.03 11.04 10.94 11.09 5,141,582 11.035 1.25%
2013-11-05 0 16.04 16.00 16.04 15.86 16.30 381,100 6,110,134 16.033 10.94 10.91 10.94 10.81 11.11 558,998 10.931 0.38%
2013-11-04 0 15.98 15.92 15.98 15.88 16.28 782,500 12,492,521 15.965 10.89 10.85 10.89 10.83 11.10 1,147,773 10.884 -0.75%
2013-11-01 0 16.10 16.08 16.10 15.78 16.16 1,407,000 22,495,348 15.988 10.98 10.96 10.98 10.76 11.02 2,063,791 10.900 0.75%
2013-10-31 0 15.98 16.00 16.04 15.68 17.00 1,222,328 19,515,301 15.966 10.89 10.91 10.94 10.69 11.59 1,792,913 10.885 -0.75%
2013-10-30 0 16.10 16.00 16.10 15.94 16.40 2,627,458 42,114,111 16.029 10.98 10.91 10.98 10.87 11.18 3,853,961 10.927 0.37%
2013-10-29 0 16.04 16.00 16.06 15.80 16.10 3,548,800 56,794,113 16.004 10.94 10.91 10.95 10.77 10.98 5,205,388 10.911 0.25%
2013-10-28 0 16.00 15.98 16.08 15.76 16.28 1,875,000 29,796,138 15.891 10.91 10.89 10.96 10.74 11.10 2,750,254 10.834 1.01%
2013-10-25 0 15.84 15.80 15.84 15.54 15.96 1,579,900 24,997,234 15.822 10.80 10.77 10.80 10.59 10.88 2,317,401 10.787 -1.00%
2013-10-24 0 16.00 15.94 16.02 15.52 16.20 2,082,369 33,323,624 16.003 10.91 10.87 10.92 10.58 11.04 3,054,424 10.910 1.27%
2013-10-23 0 15.80 15.80 15.88 15.74 16.24 1,902,000 30,503,115 16.037 10.77 10.77 10.83 10.73 11.07 2,789,858 10.934 -0.13%
2013-10-22 0 15.82 15.78 15.84 15.72 16.82 4,281,042 68,785,886 16.068 10.79 10.76 10.80 10.72 11.47 6,279,442 10.954 -6.72%
2013-10-21 0 16.96 16.90 17.00 16.20 17.02 4,249,100 71,410,066 16.806 11.56 11.52 11.59 11.04 11.60 6,232,589 11.458 4.43%
2013-10-18 0 16.24 16.26 16.28 15.86 16.28 2,578,900 41,677,026 16.161 11.07 11.09 11.10 10.81 11.10 3,782,736 11.018 2.14%
2013-10-17 0 15.90 15.86 15.92 15.60 16.00 756,200 11,993,374 15.860 10.84 10.81 10.85 10.64 10.91 1,109,196 10.813 1.92%
2013-10-16 0 15.60 15.60 15.68 15.58 16.36 2,469,515 39,424,398 15.964 10.64 10.64 10.69 10.62 11.15 3,622,290 10.884 -2.26%
2013-10-15 0 15.96 15.94 16.00 15.50 16.16 4,751,141 76,108,190 16.019 10.88 10.87 10.91 10.57 11.02 6,968,984 10.921 3.10%
2013-10-11 0 15.48 15.48 15.54 14.98 15.76 2,720,990 42,102,357 15.473 10.55 10.55 10.59 10.21 10.74 3,991,154 10.549 3.48%
2013-10-10 0 14.96 14.98 15.00 14.96 15.36 2,793,100 42,277,776 15.137 10.20 10.21 10.23 10.20 10.47 4,096,925 10.319 -2.73%
2013-10-09 0 15.38 15.32 15.40 15.24 15.82 1,404,090 21,717,911 15.468 10.49 10.44 10.50 10.39 10.79 2,059,522 10.545 -1.41%
2013-10-08 0 15.60 15.46 15.60 15.22 15.80 4,305,274 66,501,079 15.446 10.64 10.54 10.64 10.38 10.77 6,314,986 10.531 -2.26%
2013-10-07 0 15.96 15.92 15.94 14.38 15.96 659,400 10,438,989 15.831 10.88 10.85 10.87 9.804 10.88 967,209 10.793 0.50%
2013-10-04 0 15.88 15.82 15.90 15.80 16.04 1,876,872 29,892,388 15.927 10.83 10.79 10.84 10.77 10.94 2,753,000 10.858 -0.13%
2013-10-03 0 15.90 15.90 15.96 14.88 15.98 2,147,431 33,813,859 15.746 10.84 10.84 10.88 10.14 10.89 3,149,857 10.735 4.47%
2013-10-02 0 15.22 15.20 15.30 14.70 15.42 2,150,544 32,836,250 15.269 10.38 10.36 10.43 10.02 10.51 3,154,423 10.410 2.15%
2013-09-30 0 14.90 14.90 14.98 14.90 15.42 2,290,572 34,477,405 15.052 10.16 10.16 10.21 10.16 10.51 3,359,816 10.262 -2.74%
2013-09-27 0 15.32 15.30 15.34 15.30 15.84 3,388,100 52,411,239 15.469 10.44 10.43 10.46 10.43 10.80 4,969,673 10.546 -1.29%
2013-09-26 0 15.52 15.40 15.52 15.28 15.86 2,120,800 33,022,392 15.571 10.58 10.50 10.58 10.42 10.81 3,110,794 10.615 0.91%
2013-09-25 0 15.38 15.30 15.46 14.96 15.50 3,365,100 51,608,008 15.336 10.49 10.43 10.54 10.20 10.57 4,935,936 10.456 1.32%
2013-09-24 0 15.18 15.08 15.10 14.96 15.44 2,828,952 42,906,885 15.167 10.35 10.28 10.29 10.20 10.53 4,149,513 10.340 1.34%
2013-09-23 0 14.98 14.90 14.92 14.74 15.38 2,025,288 30,230,198 14.926 10.21 10.16 10.17 10.05 10.49 2,970,697 10.176 1.22%
2013-09-19 0 14.80 14.78 14.88 14.74 15.02 2,102,076 31,236,988 14.860 10.09 10.08 10.14 10.05 10.24 3,083,330 10.131 -0.13%
2013-09-18 0 14.82 14.80 14.84 14.24 14.96 2,058,376 30,523,040 14.829 10.10 10.09 10.12 9.708 10.20 3,019,231 10.110 -0.67%
2013-09-17 0 14.92 14.88 14.92 14.68 14.98 2,209,776 32,876,262 14.878 10.17 10.14 10.17 10.01 10.21 3,241,304 10.143 1.63%
2013-09-16 0 14.68 14.66 14.70 14.00 14.90 3,682,400 53,634,651 14.565 10.01 9.995 10.02 9.545 10.16 5,401,353 9.9299 0.00%
2013-09-13 0 14.68 14.68 14.70 14.56 14.88 1,123,183 16,480,543 14.673 10.01 10.01 10.02 9.926 10.14 1,647,487 10.003 0.14%
2013-09-12 0 14.66 14.64 14.66 14.62 14.96 3,464,700 50,918,566 14.696 9.995 9.981 9.995 9.967 10.20 5,082,030 10.019 -0.81%
2013-09-11 0 14.78 14.78 14.80 14.52 14.80 1,065,357 15,650,996 14.691 10.08 10.08 10.09 9.899 10.09 1,562,668 10.016 1.51%
2013-09-10 0 14.56 14.56 14.60 14.28 14.62 1,947,061 28,154,612 14.460 9.926 9.926 9.954 9.735 9.967 2,855,953 9.8582 1.11%
2013-09-09 0 14.40 14.36 14.44 14.00 14.44 933,600 13,351,344 14.301 9.817 9.790 9.845 9.545 9.845 1,369,407 9.7497 0.42%
2013-09-06 0 14.34 14.32 14.38 13.82 14.40 2,237,900 31,673,590 14.153 9.776 9.763 9.804 9.422 9.817 3,282,557 9.6491 -0.83%
2013-09-05 0 14.46 14.46 14.48 14.40 14.54 467,800 6,769,531 14.471 9.858 9.858 9.872 9.817 9.913 686,170 9.8657 0.42%
2013-09-04 0 14.40 14.38 14.40 14.34 14.54 990,490 14,257,149 14.394 9.817 9.804 9.817 9.776 9.913 1,452,853 9.8132 -0.83%
2013-09-03 0 14.52 14.50 14.52 14.44 14.64 930,300 13,544,772 14.560 9.899 9.885 9.899 9.845 9.981 1,364,566 9.9261 -0.55%
2013-09-02 0 14.60 14.60 14.68 14.44 14.70 671,244 9,787,652 14.581 9.954 9.954 10.01 9.845 10.02 984,582 9.9409 -0.82%
2013-08-30 0 14.72 14.70 14.90 14.42 14.90 1,903,127 27,840,293 14.629 10.04 10.02 10.16 9.831 10.16 2,791,511 9.9732 0.41%
2013-08-29 0 14.66 14.64 14.68 14.50 14.96 893,820 13,072,534 14.626 9.995 9.981 10.01 9.885 10.20 1,311,057 9.9710 0.69%
2013-08-28 0 14.56 14.54 14.60 13.80 14.70 1,673,800 24,287,345 14.510 9.926 9.913 9.954 9.408 10.02 2,455,134 9.8925 -1.89%
2013-08-27 0 14.84 14.80 14.84 14.80 15.02 839,000 12,465,505 14.858 10.12 10.09 10.12 10.09 10.24 1,230,647 10.129 -1.07%
2013-08-26 0 15.00 15.00 15.04 15.00 15.30 258,764 3,896,152 15.057 10.23 10.23 10.25 10.23 10.43 379,556 10.265 0.54%
2013-08-23 0 14.92 14.88 14.96 14.86 15.08 1,345,600 20,082,363 14.925 10.17 10.14 10.20 10.13 10.28 1,973,729 10.175 0.67%
2013-08-22 0 14.82 14.76 14.80 14.60 15.12 3,079,351 45,627,055 14.817 10.10 10.06 10.09 9.954 10.31 4,516,799 10.102 0.54%
2013-08-21 0 14.74 14.74 14.76 14.50 15.20 1,646,500 24,247,467 14.727 10.05 10.05 10.06 9.885 10.36 2,415,090 10.040 -1.34%
2013-08-20 0 14.94 14.94 15.00 14.86 15.50 2,072,700 31,151,642 15.030 10.19 10.19 10.23 10.13 10.57 3,040,241 10.246 -1.19%
2013-08-19 0 15.12 15.10 15.12 15.06 15.54 1,267,435 19,173,527 15.128 10.31 10.29 10.31 10.27 10.59 1,859,076 10.313 -1.69%
2013-08-16 0 15.38 15.34 15.38 14.90 15.40 3,759,100 58,001,094 15.430 10.49 10.46 10.49 10.16 10.50 5,513,856 10.519 1.05%
2013-08-15 0 15.22 15.16 15.26 15.00 16.04 5,336,000 83,069,639 15.568 10.38 10.34 10.40 10.23 10.94 7,826,857 10.613 -4.28%
2013-08-13 0 15.90 15.90 15.94 15.82 16.14 1,435,600 22,903,101 15.954 10.84 10.84 10.87 10.79 11.00 2,105,741 10.877 -0.50%
2013-08-12 0 15.98 15.94 15.98 15.60 16.38 5,069,400 80,821,568 15.943 10.89 10.87 10.89 10.64 11.17 7,435,807 10.869 2.96%
2013-08-09 0 15.52 15.52 15.54 15.52 15.80 4,794,800 75,467,765 15.740 10.58 10.58 10.59 10.58 10.77 7,033,023 10.730 -1.65%
2013-08-08 0 15.78 15.72 15.78 15.70 16.00 2,644,400 42,069,808 15.909 10.76 10.72 10.76 10.70 10.91 3,878,812 10.846 -0.50%
2013-08-07 0 15.86 15.82 15.90 15.82 16.04 2,879,600 46,029,197 15.985 10.81 10.79 10.84 10.79 10.94 4,223,804 10.898 -1.00%
2013-08-06 0 16.02 15.98 16.00 15.92 16.20 3,787,600 60,693,519 16.024 10.92 10.89 10.91 10.85 11.04 5,555,660 10.925 -0.62%
2013-08-05 0 16.12 16.10 16.12 16.08 16.22 4,490,474 72,448,728 16.134 10.99 10.98 10.99 10.96 11.06 6,586,637 10.999 0.00%
2013-08-02 0 16.12 16.10 16.14 16.04 16.20 1,871,800 30,193,357 16.131 10.99 10.98 11.00 10.94 11.04 2,745,560 10.997 0.50%
2013-08-01 0 16.04 16.04 16.10 15.98 16.14 1,967,500 31,514,397 16.018 10.94 10.94 10.98 10.89 11.00 2,885,933 10.920 -0.50%
2013-07-31 0 16.12 16.08 16.12 16.08 16.20 2,807,500 45,250,127 16.118 10.99 10.96 10.99 10.96 11.04 4,118,047 10.988 0.25%
2013-07-30 0 16.08 16.10 16.12 16.06 16.38 2,052,561 33,058,505 16.106 10.96 10.98 10.99 10.95 11.17 3,010,701 10.980 0.12%
2013-07-29 0 16.06 16.06 16.10 16.06 16.40 1,959,400 31,549,753 16.102 10.95 10.95 10.98 10.95 11.18 2,874,052 10.977 -0.37%
2013-07-26 0 16.12 16.12 16.16 16.10 16.26 1,651,100 26,671,627 16.154 10.99 10.99 11.02 10.98 11.09 2,421,837 11.013 -0.25%
2013-07-25 0 16.16 16.10 16.16 16.04 16.30 5,018,573 81,021,435 16.144 11.02 10.98 11.02 10.94 11.11 7,361,254 11.006 0.37%
2013-07-24 0 16.10 16.08 16.10 15.58 16.36 4,686,770 75,163,571 16.037 10.98 10.96 10.98 10.62 11.15 6,874,565 10.934 3.34%
2013-07-23 0 15.58 15.52 15.64 15.36 15.68 2,019,635 31,378,675 15.537 10.62 10.58 10.66 10.47 10.69 2,962,405 10.592 -0.38%
2013-07-22 0 15.64 15.64 15.66 15.38 15.68 990,600 15,495,219 15.642 10.66 10.66 10.68 10.49 10.69 1,453,014 10.664 -0.26%
2013-07-19 0 15.68 15.66 15.68 15.50 15.70 1,979,665 30,953,238 15.636 10.69 10.68 10.69 10.57 10.70 2,903,777 10.660 0.77%
2013-07-18 0 15.56 15.50 15.58 15.26 15.58 3,299,100 51,116,995 15.494 10.61 10.57 10.62 10.40 10.62 4,839,127 10.563 1.57%
2013-07-17 0 15.32 15.22 15.28 15.10 15.46 1,511,400 23,133,777 15.306 10.44 10.38 10.42 10.29 10.54 2,216,925 10.435 0.66%
2013-07-16 0 15.22 15.18 15.26 15.04 15.32 1,576,200 23,983,248 15.216 10.38 10.35 10.40 10.25 10.44 2,311,974 10.373 -0.39%
2013-07-15 0 15.28 15.22 15.30 14.88 15.34 1,833,500 27,955,938 15.247 10.42 10.38 10.43 10.14 10.46 2,689,382 10.395 2.00%
2013-07-12 0 14.98 14.96 15.02 14.90 15.06 2,367,191 35,498,721 14.996 10.21 10.20 10.24 10.16 10.27 3,472,201 10.224 0.13%
2013-07-11 0 14.96 14.90 14.94 14.76 15.10 1,948,954 29,194,599 14.980 10.20 10.16 10.19 10.06 10.29 2,858,730 10.212 1.08%
2013-07-10 0 14.80 14.78 14.84 14.70 14.96 777,800 11,540,637 14.838 10.09 10.08 10.12 10.02 10.20 1,140,879 10.116 0.00%
2013-07-09 0 14.80 14.82 14.86 14.70 14.90 882,764 13,064,267 14.799 10.09 10.10 10.13 10.02 10.16 1,294,840 10.089 -0.40%
2013-07-08 0 14.86 14.78 14.80 14.30 15.00 2,151,300 31,939,888 14.847 10.13 10.08 10.09 9.749 10.23 3,155,532 10.122 0.41%
2013-07-05 0 14.80 14.78 14.84 14.70 14.96 1,265,077 18,768,227 14.836 10.09 10.08 10.12 10.02 10.20 1,855,618 10.114 -1.07%
2013-07-04 0 14.96 14.96 14.98 14.80 15.00 495,800 7,403,928 14.933 10.20 10.20 10.21 10.09 10.23 727,241 10.181 1.63%
2013-07-03 0 14.72 14.70 14.72 14.64 15.12 1,384,900 20,474,646 14.784 10.04 10.02 10.04 9.981 10.31 2,031,374 10.079 0.27%
2013-07-02 0 14.68 14.66 14.70 14.60 15.00 2,314,700 33,939,624 14.663 10.01 9.995 10.02 9.954 10.23 3,395,207 9.9963 0.96%
2013-06-28 0 14.54 14.48 14.54 14.14 14.56 2,138,100 30,796,717 14.404 9.913 9.872 9.913 9.640 9.926 3,136,170 9.8198 1.96%
2013-06-27 0 14.26 14.22 14.32 13.90 14.78 1,979,200 28,403,258 14.351 9.722 9.695 9.763 9.476 10.08 2,903,095 9.7838 -0.42%
2013-06-26 0 14.32 14.26 14.36 13.46 14.40 2,334,700 32,824,404 14.059 9.763 9.722 9.790 9.176 9.817 3,424,543 9.5850 6.55%
2013-06-25 0 13.44 13.42 13.44 13.30 13.88 2,368,360 31,986,227 13.506 9.163 9.149 9.163 9.067 9.463 3,473,916 9.2075 -1.03%
2013-06-24 0 13.58 13.50 13.58 13.36 13.70 864,195 11,680,064 13.516 9.258 9.204 9.258 9.108 9.340 1,267,603 9.2143 -1.16%
2013-06-21 0 13.74 13.66 13.68 12.74 13.90 2,961,654 40,196,970 13.573 9.367 9.313 9.326 8.686 9.476 4,344,161 9.2531 -2.83%
2013-06-20 0 14.14 14.12 14.22 14.12 14.48 1,221,800 17,408,140 14.248 9.640 9.626 9.695 9.626 9.872 1,792,139 9.7136 -1.39%
2013-06-19 0 14.34 14.34 14.36 14.22 14.46 2,190,295 31,525,365 14.393 9.776 9.776 9.790 9.695 9.858 3,212,730 9.8126 0.15%
2013-06-18 0 14.62 14.60 14.64 14.58 15.00 674,721 9,869,001 14.627 9.762 9.748 9.775 9.735 10.02 1,010,520 9.7663 0.14%
2013-06-17 0 14.60 14.60 14.64 14.50 14.74 879,900 12,874,386 14.632 9.748 9.748 9.775 9.682 9.842 1,317,814 9.7695 -0.27%
2013-06-14 0 14.64 14.64 14.72 14.54 14.94 1,385,137 20,346,737 14.689 9.775 9.775 9.828 9.708 9.975 2,074,501 9.8080 -0.81%
2013-06-13 0 14.76 14.76 14.78 14.60 15.38 1,726,230 25,568,916 14.812 9.855 9.855 9.869 9.748 10.27 2,585,351 9.8899 -1.47%
2013-06-11 0 14.98 15.00 15.02 14.80 15.04 2,325,986 34,724,278 14.929 10.00 10.02 10.03 9.882 10.04 3,483,597 9.9679 0.40%
2013-06-10 0 14.92 14.92 14.96 14.80 15.02 2,367,800 35,332,486 14.922 9.962 9.962 9.989 9.882 10.03 3,546,221 9.9634 -0.53%
2013-06-07 0 15.00 15.00 15.02 14.88 15.16 2,455,904 36,860,407 15.009 10.02 10.02 10.03 9.935 10.12 3,678,174 10.021 -0.92%
2013-06-06 0 15.14 15.08 15.14 15.00 15.16 4,525,362 68,274,000 15.087 10.11 10.07 10.11 10.02 10.12 6,777,572 10.074 0.93%
2013-06-05 0 15.00 14.98 15.02 14.84 15.02 2,351,000 35,163,704 14.957 10.02 10.00 10.03 9.909 10.03 3,521,060 9.9867 0.40%
2013-06-04 0 14.94 14.88 14.94 14.20 15.06 944,090 14,100,405 14.935 9.975 9.935 9.975 9.481 10.06 1,413,951 9.9723 0.67%
2013-06-03 0 14.84 14.84 14.86 14.64 15.00 5,571,342 82,874,475 14.875 9.909 9.909 9.922 9.775 10.02 8,344,122 9.9321 -1.98%
2013-05-31 0 15.14 14.88 15.22 14.80 15.22 6,106,962 91,782,436 15.029 10.11 9.935 10.16 9.882 10.16 9,146,313 10.035 -0.13%
2013-05-30 0 15.16 15.08 15.18 14.98 15.20 2,852,989 43,098,850 15.107 10.12 10.07 10.14 10.00 10.15 4,272,882 10.087 0.13%
2013-05-29 0 15.14 15.14 15.18 15.10 15.22 4,199,029 63,612,881 15.149 10.11 10.11 10.14 10.08 10.16 6,288,828 10.115 -0.26%
2013-05-28 0 15.18 15.08 15.22 14.90 15.24 2,469,400 37,296,425 15.103 10.14 10.07 10.16 9.949 10.18 3,698,386 10.085 1.61%
2013-05-27 0 14.94 14.96 14.98 14.84 15.26 2,499,040 37,426,000 14.976 9.975 9.989 10.00 9.909 10.19 3,742,778 9.9995 -0.80%
2013-05-24 0 15.06 15.00 15.04 14.50 15.14 3,771,536 56,482,540 14.976 10.06 10.02 10.04 9.682 10.11 5,648,578 9.9994 3.72%
2013-05-23 0 14.52 14.44 14.50 14.42 15.02 3,380,699 49,509,630 14.645 9.695 9.642 9.682 9.628 10.03 5,063,226 9.7783 -2.94%
2013-05-22 0 14.96 14.94 14.98 14.80 15.10 1,466,400 21,979,512 14.989 9.989 9.975 10.00 9.882 10.08 2,196,207 10.008 -1.58%
2013-05-21 0 15.20 15.20 15.30 15.12 15.38 3,447,706 52,603,601 15.258 10.15 10.15 10.22 10.10 10.27 5,163,582 10.187 0.66%
2013-05-20 0 15.10 15.04 15.12 14.96 15.38 2,555,665 38,659,537 15.127 10.08 10.04 10.10 9.989 10.27 3,827,584 10.100 0.40%
2013-05-16 0 15.04 15.00 15.06 14.96 15.46 1,535,500 23,106,220 15.048 10.04 10.02 10.06 9.989 10.32 2,299,697 10.048 -2.46%
2013-05-15 0 15.42 15.30 15.34 15.00 15.44 858,413 13,160,502 15.331 10.30 10.22 10.24 10.02 10.31 1,285,633 10.237 2.39%
2013-05-14 0 15.06 15.04 15.08 14.98 15.58 3,161,674 47,829,045 15.128 10.06 10.04 10.07 10.00 10.40 4,735,196 10.101 -3.34%
2013-05-13 0 15.58 15.48 15.58 15.42 15.88 1,260,100 19,573,710 15.534 10.40 10.34 10.40 10.30 10.60 1,887,234 10.372 -0.76%
2013-05-10 0 15.70 15.68 15.70 15.48 15.82 1,016,400 15,960,552 15.703 10.48 10.47 10.48 10.34 10.56 1,522,248 10.485 0.64%
2013-05-09 0 15.60 15.52 15.60 15.30 15.62 2,279,500 35,217,733 15.450 10.42 10.36 10.42 10.22 10.43 3,413,976 10.316 1.43%
2013-05-08 0 15.38 15.32 15.38 15.22 15.40 3,114,300 47,762,520 15.337 10.27 10.23 10.27 10.16 10.28 4,664,244 10.240 1.32%
2013-05-07 0 15.18 15.16 15.20 15.16 15.38 1,497,192 22,823,176 15.244 10.14 10.12 10.15 10.12 10.27 2,242,324 10.178 -0.13%
2013-05-06 0 15.20 15.18 15.24 15.18 15.48 1,498,500 22,878,972 15.268 10.15 10.14 10.18 10.14 10.34 2,244,283 10.194 0.00%
2013-05-03 0 15.20 15.20 15.22 15.12 15.40 4,461,864 68,000,813 15.240 10.15 10.15 10.16 10.10 10.28 6,682,472 10.176 0.53%
2013-05-02 0 15.12 15.12 15.14 14.82 15.50 43,222,894 667,207,873 15.436 10.10 10.10 10.11 9.895 10.35 64,734,333 10.307 -5.38%
2013-04-30 0 15.98 15.96 15.98 15.82 16.06 1,682,000 26,864,286 15.972 10.67 10.66 10.67 10.56 10.72 2,519,108 10.664 0.88%
2013-04-29 0 15.84 15.78 15.88 15.76 16.16 625,879 9,918,470 15.847 10.58 10.54 10.60 10.52 10.79 937,370 10.581 -1.00%
2013-04-26 0 16.00 16.02 16.04 15.96 16.16 1,036,200 16,626,098 16.045 10.68 10.70 10.71 10.66 10.79 1,551,902 10.713 -0.62%
2013-04-25 0 16.10 16.10 16.14 15.52 16.42 1,320,400 21,235,463 16.083 10.75 10.75 10.78 10.36 10.96 1,977,545 10.738 1.39%
2013-04-24 0 15.88 15.86 15.88 15.78 16.10 2,109,065 33,596,424 15.930 10.60 10.59 10.60 10.54 10.75 3,158,718 10.636 -0.50%
2013-04-23 0 15.96 15.94 15.96 15.94 16.50 1,841,500 29,562,898 16.054 10.66 10.64 10.66 10.64 11.02 2,757,989 10.719 -2.68%
2013-04-22 0 16.40 16.40 16.42 16.26 16.60 1,726,595 28,353,397 16.422 10.95 10.95 10.96 10.86 11.08 2,585,898 10.965 -0.97%
2013-04-19 0 16.56 16.54 16.60 16.50 16.74 1,023,500 16,961,246 16.572 11.06 11.04 11.08 11.02 11.18 1,532,882 11.065 0.24%
2013-04-18 0 16.52 16.50 16.56 16.42 16.82 2,239,900 37,030,141 16.532 11.03 11.02 11.06 10.96 11.23 3,354,667 11.038 -0.96%
2013-04-17 0 16.68 16.66 16.68 16.52 16.84 3,700,790 61,796,379 16.698 11.14 11.12 11.14 11.03 11.24 5,542,622 11.149 0.97%
2013-04-16 0 16.52 16.50 16.52 16.50 16.88 3,350,478 55,928,090 16.693 11.03 11.02 11.03 11.02 11.27 5,017,965 11.146 -1.31%
2013-04-15 0 16.74 16.72 16.74 16.54 16.82 1,774,700 29,583,408 16.670 11.18 11.16 11.18 11.04 11.23 2,657,944 11.130 0.00%
2013-04-12 0 16.74 16.68 16.74 16.60 16.92 1,331,700 22,276,140 16.728 11.18 11.14 11.18 11.08 11.30 1,994,469 11.169 -0.59%
2013-04-11 0 16.84 16.84 16.90 16.70 17.14 1,135,900 19,162,916 16.870 11.24 11.24 11.28 11.15 11.44 1,701,222 11.264 -1.17%
2013-04-10 0 17.04 16.88 17.06 16.62 17.06 2,531,500 42,811,101 16.911 11.38 11.27 11.39 11.10 11.39 3,791,393 11.292 1.55%
2013-04-09 0 16.78 16.74 16.88 16.62 17.34 1,535,064 25,759,226 16.781 11.20 11.18 11.27 11.10 11.58 2,299,044 11.204 -3.01%
2013-04-08 0 17.30 17.28 17.32 17.28 17.80 1,114,900 19,527,571 17.515 11.55 11.54 11.56 11.54 11.88 1,669,770 11.695 -0.12%
2013-04-05 0 17.32 17.30 17.42 17.00 17.84 2,799,100 49,162,116 17.564 11.56 11.55 11.63 11.35 11.91 4,192,174 11.727 1.29%
2013-04-03 0 17.10 17.10 17.18 16.98 17.26 2,439,100 41,853,042 17.159 11.42 11.42 11.47 11.34 11.52 3,653,006 11.457 0.00%
2013-04-02 0 17.10 17.00 17.10 16.82 17.26 1,650,500 28,076,836 17.011 11.42 11.35 11.42 11.23 11.52 2,471,931 11.358 0.12%
2013-03-28 0 17.08 17.02 17.04 16.42 17.14 1,014,800 17,197,186 16.946 11.40 11.36 11.38 10.96 11.44 1,519,852 11.315 1.07%
2013-03-27 0 16.90 16.90 16.92 16.42 16.98 1,265,500 21,130,260 16.697 11.28 11.28 11.30 10.96 11.34 1,895,322 11.149 0.84%
2013-03-26 0 16.76 16.74 16.78 16.74 17.26 761,115 12,820,047 16.844 11.19 11.18 11.20 11.18 11.52 1,139,911 11.247 -1.53%
2013-03-25 0 17.02 17.02 17.04 16.82 17.22 527,400 8,995,177 17.056 11.36 11.36 11.38 11.23 11.50 789,880 11.388 -0.82%
2013-03-22 0 17.16 17.14 17.16 16.60 17.24 2,494,278 42,601,760 17.080 11.46 11.44 11.46 11.08 11.51 3,735,646 11.404 0.23%
2013-03-21 0 17.12 17.12 17.18 17.04 17.24 1,418,200 24,317,985 17.147 11.43 11.43 11.47 11.38 11.51 2,124,019 11.449 0.00%
2013-03-20 0 17.12 17.04 17.18 16.92 17.18 729,918 12,450,500 17.057 11.43 11.38 11.47 11.30 11.47 1,093,188 11.389 1.54%
2013-03-19 0 16.86 16.82 16.84 16.80 17.00 939,600 15,886,877 16.908 11.26 11.23 11.24 11.22 11.35 1,407,226 11.289 -0.12%
2013-03-18 0 16.88 16.88 16.90 16.50 17.06 902,679 15,178,133 16.815 11.27 11.27 11.28 11.02 11.39 1,351,930 11.227 0.12%
2013-03-15 0 16.86 16.80 16.82 16.64 17.20 1,506,100 25,551,769 16.966 11.26 11.22 11.23 11.11 11.48 2,255,665 11.328 -1.86%
2013-03-14 0 17.18 17.08 17.20 16.60 17.20 883,700 15,066,927 17.050 11.47 11.40 11.48 11.08 11.48 1,323,505 11.384 1.90%
2013-03-13 0 16.86 16.80 16.88 16.58 17.30 1,013,000 17,157,870 16.938 11.26 11.22 11.27 11.07 11.55 1,517,156 11.309 -2.43%
2013-03-12 0 17.28 17.20 17.28 17.02 17.54 2,190,857 37,756,108 17.234 11.54 11.48 11.54 11.36 11.71 3,281,216 11.507 1.05%
2013-03-11 0 17.10 17.10 17.14 17.08 17.70 968,400 16,801,082 17.349 11.42 11.42 11.44 11.40 11.82 1,450,359 11.584 -3.39%
2013-03-08 0 17.70 17.66 17.70 17.32 17.80 1,412,300 24,976,910 17.685 11.82 11.79 11.82 11.56 11.88 2,115,182 11.808 0.68%
2013-03-07 0 17.58 17.54 17.58 17.08 17.86 1,051,162 18,452,997 17.555 11.74 11.71 11.74 11.40 11.93 1,574,311 11.721 -0.23%
2013-03-06 0 17.62 17.62 17.64 17.22 17.70 1,529,063 26,809,172 17.533 11.76 11.76 11.78 11.50 11.82 2,290,057 11.707 2.44%
2013-03-05 0 17.20 17.20 17.22 16.92 17.22 1,257,169 21,519,062 17.117 11.48 11.48 11.50 11.30 11.50 1,882,845 11.429 1.65%
2013-03-04 0 16.92 16.90 17.00 16.78 17.04 1,765,300 29,853,367 16.911 11.30 11.28 11.35 11.20 11.38 2,643,865 11.292 0.12%
2013-03-01 0 16.90 16.80 16.90 16.76 16.98 933,500 15,697,690 16.816 11.28 11.22 11.28 11.19 11.34 1,398,090 11.228 1.20%
2013-02-28 0 16.70 16.68 16.86 16.56 17.04 1,369,900 22,993,163 16.785 11.15 11.14 11.26 11.06 11.38 2,051,680 11.207 0.85%
2013-02-27 0 16.56 16.52 16.58 16.50 17.06 1,453,400 24,247,095 16.683 11.06 11.03 11.07 11.02 11.39 2,176,737 11.139 1.10%
2013-02-26 0 16.38 16.30 16.40 16.18 16.52 833,200 13,608,289 16.333 10.94 10.88 10.95 10.80 11.03 1,247,872 10.905 -0.36%
2013-02-25 0 16.44 16.40 16.48 15.92 16.60 1,495,200 24,542,970 16.415 10.98 10.95 11.00 10.63 11.08 2,239,340 10.960 -1.56%
2013-02-22 0 16.70 16.68 16.70 16.52 17.16 3,812,200 64,251,644 16.854 11.15 11.14 11.15 11.03 11.46 5,709,479 11.254 0.36%
2013-02-21 0 16.64 16.60 16.66 16.02 16.68 2,747,170 45,049,038 16.398 11.11 11.08 11.12 10.70 11.14 4,114,399 10.949 1.46%
2013-02-20 0 16.40 16.38 16.42 15.58 16.44 3,289,900 53,315,809 16.206 10.95 10.94 10.96 10.40 10.98 4,927,238 10.821 3.80%
2013-02-19 0 15.80 15.76 15.82 15.76 15.88 1,179,100 18,653,894 15.821 10.55 10.52 10.56 10.52 10.60 1,765,922 10.563 -0.13%
2013-02-18 0 15.82 15.82 15.86 15.76 15.96 1,103,400 17,457,509 15.822 10.56 10.56 10.59 10.52 10.66 1,652,547 10.564 0.25%
2013-02-15 0 15.78 15.76 15.78 15.70 15.82 2,367,926 37,333,605 15.766 10.54 10.52 10.54 10.48 10.56 3,546,410 10.527 0.13%
2013-02-14 0 15.76 15.74 15.76 15.58 16.00 3,905,700 59,830,484 15.319 10.52 10.51 10.52 10.40 10.68 5,849,513 10.228 5.07%
2013-02-08 0 15.00 15.00 15.02 14.56 15.34 4,431,900 66,240,492 14.946 10.02 10.02 10.03 9.722 10.24 6,637,596 9.9796 -1.83%
2013-02-07 0 15.28 15.28 15.34 15.22 15.50 6,954,800 106,486,704 15.311 10.20 10.20 10.24 10.16 10.35 10,416,108 10.223 0.00%
2013-02-06 0 15.28 15.28 15.36 15.22 15.38 5,296,300 80,990,389 15.292 10.20 10.20 10.26 10.16 10.27 7,932,196 10.210 0.00%
2013-02-05 0 15.28 15.28 15.32 15.00 15.40 5,009,900 76,560,094 15.282 10.20 10.20 10.23 10.02 10.28 7,503,258 10.204 0.66%
2013-02-04 0 15.18 15.18 15.20 14.80 15.42 1,665,700 25,225,874 15.144 10.14 10.14 10.15 9.882 10.30 2,494,696 10.112 -0.65%
2013-02-01 0 15.28 15.28 15.34 15.20 15.52 2,101,162 32,263,695 15.355 10.20 10.20 10.24 10.15 10.36 3,146,881 10.253 -1.55%
2013-01-31 0 15.52 15.50 15.52 15.10 15.54 1,946,300 29,898,615 15.362 10.36 10.35 10.36 10.08 10.38 2,914,947 10.257 1.57%
2013-01-30 0 15.28 15.22 15.34 15.20 15.68 1,072,763 16,473,927 15.357 10.20 10.16 10.24 10.15 10.47 1,606,662 10.254 -1.29%
2013-01-29 0 15.48 15.46 15.52 15.38 16.00 1,432,600 22,361,536 15.609 10.34 10.32 10.36 10.27 10.68 2,145,585 10.422 -2.15%
2013-01-28 0 15.82 15.80 15.92 15.80 16.12 965,500 15,374,467 15.924 10.56 10.55 10.63 10.55 10.76 1,446,016 10.632 -1.62%
2013-01-25 0 16.08 16.00 16.10 15.86 16.36 2,476,700 40,024,022 16.160 10.74 10.68 10.75 10.59 10.92 3,709,319 10.790 -1.83%
2013-01-24 0 16.38 16.38 16.44 16.32 16.56 1,299,500 21,333,387 16.417 10.94 10.94 10.98 10.90 11.06 1,946,243 10.961 -0.73%
2013-01-23 0 16.50 16.48 16.50 16.40 16.54 2,409,549 39,697,020 16.475 11.02 11.00 11.02 10.95 11.04 3,608,748 11.000 0.00%
2013-01-22 0 16.50 16.48 16.50 16.40 16.54 1,904,876 31,381,672 16.474 11.02 11.00 11.02 10.95 11.04 2,852,907 11.000 0.73%
2013-01-21 0 16.38 16.36 16.44 16.24 16.50 1,236,800 20,233,306 16.359 10.94 10.92 10.98 10.84 11.02 1,852,338 10.923 0.12%
2013-01-18 0 16.36 16.36 16.40 16.00 16.40 2,065,650 33,520,731 16.228 10.92 10.92 10.95 10.68 10.95 3,093,696 10.835 2.63%
2013-01-17 0 15.94 15.90 15.96 15.80 16.22 2,621,300 41,836,910 15.960 10.64 10.62 10.66 10.55 10.83 3,925,885 10.657 -1.36%
2013-01-16 0 16.16 16.14 16.16 15.90 16.34 2,399,100 38,723,558 16.141 10.79 10.78 10.79 10.62 10.91 3,593,099 10.777 0.87%
2013-01-15 0 16.02 16.00 16.08 15.82 16.26 1,490,600 23,910,588 16.041 10.70 10.68 10.74 10.56 10.86 2,232,451 10.710 0.00%
2013-01-14 0 16.02 16.00 16.08 15.82 16.12 1,281,800 20,583,163 16.058 10.70 10.68 10.74 10.56 10.76 1,919,734 10.722 0.63%
2013-01-11 0 15.92 15.90 15.94 15.74 16.44 2,086,700 33,434,596 16.023 10.63 10.62 10.64 10.51 10.98 3,125,222 10.698 -0.75%
2013-01-10 0 16.04 16.04 16.10 15.54 16.20 3,389,601 54,239,952 16.002 10.71 10.71 10.75 10.38 10.82 5,076,559 10.684 3.75%
2013-01-09 0 15.46 15.46 15.48 15.32 15.58 1,838,443 28,376,622 15.435 10.32 10.32 10.34 10.23 10.40 2,753,411 10.306 0.91%
2013-01-08 0 15.32 15.30 15.40 15.30 15.66 1,394,800 21,541,114 15.444 10.23 10.22 10.28 10.22 10.46 2,088,973 10.312 -0.91%
2013-01-07 0 15.46 15.46 15.48 15.14 15.56 1,666,900 25,755,932 15.451 10.32 10.32 10.34 10.11 10.39 2,496,493 10.317 0.52%
2013-01-04 0 15.38 15.36 15.40 15.10 15.42 1,988,855 30,403,224 15.287 10.27 10.26 10.28 10.08 10.30 2,978,681 10.207 -0.26%
2013-01-03 0 15.42 15.42 15.46 15.22 15.50 2,233,800 34,369,087 15.386 10.30 10.30 10.32 10.16 10.35 3,345,531 10.273 1.72%
2013-01-02 0 15.16 15.16 15.18 15.00 15.34 4,443,407 67,330,271 15.153 10.12 10.12 10.14 10.02 10.24 6,654,829 10.118 2.43%
2012-12-31 0 14.80 14.78 14.80 14.74 15.10 542,900 8,055,955 14.839 9.882 9.869 9.882 9.842 10.08 813,094 9.9078 -0.54%
2012-12-28 0 14.88 14.86 14.88 14.86 15.20 630,100 9,402,924 14.923 9.935 9.922 9.935 9.922 10.15 943,692 9.9640 0.54%
2012-12-27 0 14.80 14.80 14.86 14.78 15.00 900,400 13,375,244 14.855 9.882 9.882 9.922 9.869 10.02 1,348,517 9.9185 -0.40%
2012-12-24 0 14.86 14.84 14.86 14.84 15.02 233,800 3,499,468 14.968 9.922 9.909 9.922 9.909 10.03 350,159 9.9939 0.00%
2012-12-21 0 14.86 14.82 14.86 14.76 14.98 660,200 9,809,624 14.859 9.922 9.895 9.922 9.855 10.00 988,772 9.9210 0.13%
2012-12-20 0 14.84 14.80 14.90 14.70 14.90 2,300,600 33,986,147 14.773 9.909 9.882 9.949 9.815 9.949 3,445,577 9.8637 0.41%
2012-12-19 0 14.78 14.78 14.80 14.68 14.90 2,706,000 39,869,516 14.734 9.869 9.869 9.882 9.802 9.949 4,052,739 9.8377 0.54%
2012-12-18 0 14.70 14.62 14.70 14.62 14.80 1,554,650 22,861,044 14.705 9.815 9.762 9.815 9.762 9.882 2,328,378 9.8184 0.00%
2012-12-17 0 14.70 14.68 14.70 14.40 14.80 2,263,200 33,252,394 14.693 9.815 9.802 9.815 9.615 9.882 3,389,563 9.8102 1.10%
2012-12-14 0 14.54 14.52 14.54 14.50 14.66 1,383,790 20,140,392 14.555 9.708 9.695 9.708 9.682 9.788 2,072,483 9.7180 -0.82%
2012-12-13 0 14.66 14.62 14.66 14.54 14.80 2,336,300 34,277,919 14.672 9.788 9.762 9.788 9.708 9.882 3,499,044 9.7964 0.00%
2012-12-12 0 14.66 14.64 14.72 14.64 14.90 1,814,315 26,700,142 14.716 9.788 9.775 9.828 9.775 9.949 2,717,275 9.8261 -0.54%
2012-12-11 0 14.74 14.70 14.74 14.68 14.78 2,919,098 42,977,229 14.723 9.842 9.815 9.842 9.802 9.869 4,371,893 9.8303 0.41%
2012-12-10 0 14.68 14.68 14.72 14.62 14.88 2,003,494 29,472,599 14.711 9.802 9.802 9.828 9.762 9.935 3,000,605 9.8222 -0.41%
2012-12-07 0 14.74 14.70 14.72 14.68 14.90 1,818,900 26,851,467 14.763 9.842 9.815 9.828 9.802 9.949 2,724,141 9.8569 -0.81%
2012-12-06 0 14.86 14.84 14.88 14.62 14.96 773,200 11,413,008 14.761 9.922 9.909 9.935 9.762 9.989 1,158,011 9.8557 1.09%
2012-12-05 0 14.70 14.68 14.72 14.60 14.88 1,503,900 22,057,871 14.667 9.815 9.802 9.828 9.748 9.935 2,252,370 9.7932 0.68%
2012-12-04 0 14.60 14.58 14.60 14.46 14.76 1,996,980 29,193,705 14.619 9.748 9.735 9.748 9.655 9.855 2,990,849 9.7610 -0.54%
2012-12-03 0 14.68 14.68 14.72 14.50 14.80 2,125,623 31,087,307 14.625 9.802 9.802 9.828 9.682 9.882 3,183,516 9.7651 1.10%
2012-11-30 0 14.52 14.50 14.58 14.34 14.72 2,386,050 34,723,983 14.553 9.695 9.682 9.735 9.575 9.828 3,573,554 9.7169 0.14%
2012-11-29 0 14.50 14.50 14.56 14.48 14.80 848,276 12,335,216 14.542 9.682 9.682 9.722 9.668 9.882 1,270,451 9.7093 -0.41%
2012-11-28 0 14.56 14.56 14.60 14.46 14.66 1,352,056 19,774,485 14.626 9.722 9.722 9.748 9.655 9.788 2,024,956 9.7654 -0.27%
2012-11-27 0 14.60 14.56 14.60 14.56 14.90 800,800 11,795,369 14.730 9.748 9.722 9.748 9.722 9.949 1,199,347 9.8348 -1.35%
2012-11-26 0 14.80 14.78 14.80 14.72 14.90 851,600 12,625,653 14.826 9.882 9.869 9.882 9.828 9.949 1,275,430 9.8991 -0.80%
2012-11-23 0 14.92 14.84 14.90 14.62 14.96 1,617,800 23,970,178 14.817 9.962 9.909 9.949 9.762 9.989 2,422,957 9.8929 1.63%
2012-11-22 0 14.68 14.68 14.72 14.36 14.80 1,012,400 14,947,335 14.764 9.802 9.802 9.828 9.588 9.882 1,516,258 9.8580 -2.13%
2012-11-21 0 15.00 14.84 15.00 14.70 15.20 1,266,100 18,917,968 14.942 10.02 9.909 10.02 9.815 10.15 1,896,221 9.9767 -0.13%
2012-11-20 0 15.02 14.98 15.00 14.98 15.36 257,883 3,887,319 15.074 10.03 10.00 10.02 10.00 10.26 386,228 10.065 0.27%
2012-11-19 0 14.98 15.00 15.02 14.80 15.20 400,100 5,976,837 14.938 10.00 10.02 10.03 9.882 10.15 599,224 9.9743 -1.71%
2012-11-16 0 15.24 15.14 15.28 14.52 15.28 1,018,400 15,223,430 14.948 10.18 10.11 10.20 9.695 10.20 1,525,244 9.9810 3.53%
2012-11-15 0 14.72 14.72 14.76 14.66 14.92 695,700 10,233,778 14.710 9.828 9.828 9.855 9.788 9.962 1,041,940 9.8218 -0.41%
2012-11-14 0 14.78 14.72 14.80 14.68 14.86 601,100 8,885,859 14.783 9.869 9.828 9.882 9.802 9.922 900,259 9.8703 -0.40%
2012-11-13 0 14.84 14.78 14.84 14.64 15.16 985,600 14,545,857 14.758 9.909 9.869 9.909 9.775 10.12 1,476,120 9.8541 -1.59%
2012-11-12 0 15.08 15.14 15.16 14.72 15.16 1,901,600 28,460,639 14.967 10.07 10.11 10.12 9.828 10.12 2,848,000 9.9932 2.45%
2012-11-09 0 14.72 14.70 14.74 14.50 14.74 1,314,000 19,152,448 14.576 9.828 9.815 9.842 9.682 9.842 1,967,960 9.7321 0.55%
2012-11-08 0 14.64 14.60 14.64 14.56 14.86 1,123,700 16,474,514 14.661 9.775 9.748 9.775 9.722 9.922 1,682,950 9.7891 -0.54%
2012-11-07 0 14.72 14.70 14.72 14.62 14.92 1,072,400 15,746,369 14.683 9.828 9.815 9.828 9.762 9.962 1,606,119 9.8040 0.41%
2012-11-06 0 14.66 14.58 14.66 14.54 14.90 3,074,300 45,168,068 14.692 9.788 9.735 9.788 9.708 9.949 4,604,337 9.8099 -0.95%
2012-11-05 0 14.80 14.70 14.82 14.64 14.96 2,892,700 42,634,742 14.739 9.882 9.815 9.895 9.775 9.989 4,332,357 9.8410 0.68%
2012-11-02 0 14.70 14.66 14.70 14.36 14.82 809,400 11,881,192 14.679 9.815 9.788 9.815 9.588 9.895 1,212,227 9.8011 2.37%
2012-11-01 0 14.36 14.32 14.36 14.30 14.44 965,622 13,847,812 14.341 9.588 9.561 9.588 9.548 9.642 1,446,199 9.5753 0.00%
2012-10-31 0 14.36 14.36 14.38 13.94 14.40 1,237,221 17,640,824 14.258 9.588 9.588 9.601 9.308 9.615 1,852,969 9.5203 2.57%
2012-10-30 0 14.00 13.96 14.02 13.86 14.24 555,600 7,757,767 13.963 9.348 9.321 9.361 9.254 9.508 832,114 9.3230 -1.69%
2012-10-29 0 14.24 14.18 14.26 14.04 14.60 473,300 6,753,476 14.269 9.508 9.468 9.521 9.374 9.748 708,855 9.5273 -0.97%
2012-10-26 0 14.38 14.34 14.40 13.86 14.78 1,802,400 25,586,503 14.196 9.601 9.575 9.615 9.254 9.869 2,699,430 9.4785 0.84%
2012-10-25 0 14.26 14.18 14.26 14.14 14.80 2,704,100 38,771,059 14.338 9.521 9.468 9.521 9.441 9.882 4,049,893 9.5734 -3.78%
2012-10-24 0 14.82 14.80 14.82 14.54 15.00 1,786,700 26,465,343 14.812 9.895 9.882 9.895 9.708 10.02 2,675,916 9.8902 -3.01%
2012-10-22 0 15.28 15.26 15.28 15.06 15.30 365,800 5,572,828 15.235 10.20 10.19 10.20 10.06 10.22 547,854 10.172 1.46%
2012-10-19 0 15.06 15.04 15.06 15.04 15.66 883,100 13,516,172 15.305 10.06 10.04 10.06 10.04 10.46 1,322,607 10.219 -2.96%
2012-10-18 0 15.52 15.46 15.52 15.24 15.70 2,665,500 41,347,652 15.512 10.36 10.32 10.36 10.18 10.48 3,992,083 10.357 1.44%
2012-10-17 0 15.30 15.28 15.32 15.00 15.46 1,987,300 30,502,903 15.349 10.22 10.20 10.23 10.02 10.32 2,976,352 10.248 -0.65%
2012-10-16 0 15.40 15.38 15.40 15.10 15.48 1,334,400 20,542,807 15.395 10.28 10.27 10.28 10.08 10.34 1,998,513 10.279 0.00%
2012-10-15 0 15.40 15.38 15.42 15.20 15.42 1,170,050 17,903,723 15.302 10.28 10.27 10.30 10.15 10.30 1,752,368 10.217 1.58%
2012-10-12 0 15.16 15.16 15.18 14.86 15.20 975,500 14,745,186 15.116 10.12 10.12 10.14 9.922 10.15 1,460,993 10.093 1.88%
2012-10-11 0 14.88 14.86 14.88 14.76 15.44 2,872,900 42,921,451 14.940 9.935 9.922 9.935 9.855 10.31 4,302,703 9.9755 -4.00%
2012-10-10 0 15.50 15.48 15.50 15.20 15.52 768,700 11,892,011 15.470 10.35 10.34 10.35 10.15 10.36 1,151,271 10.329 0.26%
2012-10-09 0 15.46 15.44 15.46 15.28 15.60 1,548,584 24,000,956 15.499 10.32 10.31 10.32 10.20 10.42 2,319,293 10.348 1.18%
2012-10-08 0 15.28 15.24 15.26 15.10 15.38 1,525,300 23,310,596 15.283 10.20 10.18 10.19 10.08 10.27 2,284,421 10.204 0.53%
2012-10-05 0 15.20 15.18 15.26 14.98 15.26 1,415,825 21,522,867 15.202 10.15 10.14 10.19 10.00 10.19 2,120,462 10.150 1.06%
2012-10-04 0 15.04 14.96 15.04 14.62 15.04 1,143,900 17,085,099 14.936 10.04 9.989 10.04 9.762 10.04 1,713,203 9.9726 0.40%
2012-10-03 0 14.98 14.92 15.00 14.38 15.06 2,250,900 33,453,727 14.862 10.00 9.962 10.02 9.601 10.06 3,371,142 9.9236 4.17%
2012-09-28 0 14.38 14.28 14.40 13.92 14.40 1,585,849 22,575,581 14.236 9.601 9.535 9.615 9.294 9.615 2,375,104 9.5051 2.71%
2012-09-27 0 14.00 14.00 14.04 13.86 14.04 1,622,814 22,702,245 13.989 9.348 9.348 9.374 9.254 9.374 2,430,466 9.3407 0.14%
2012-09-26 0 13.98 13.92 14.00 13.78 14.00 1,143,858 15,953,951 13.948 9.334 9.294 9.348 9.201 9.348 1,713,140 9.3127 -0.29%
2012-09-25 0 14.02 13.98 14.06 13.82 14.06 2,732,483 38,004,244 13.908 9.361 9.334 9.388 9.228 9.388 4,092,402 9.2865 0.43%
2012-09-24 0 13.96 13.90 13.96 13.74 13.96 1,095,200 15,150,520 13.834 9.321 9.281 9.321 9.174 9.321 1,640,266 9.2366 0.72%
2012-09-21 0 13.86 13.76 13.80 13.66 13.90 1,659,000 22,828,558 13.760 9.254 9.188 9.214 9.121 9.281 2,484,661 9.1878 0.87%
2012-09-20 0 13.74 13.70 13.74 13.62 13.78 1,457,800 19,983,801 13.708 9.174 9.147 9.174 9.094 9.201 2,183,327 9.1529 -0.29%
2012-09-19 0 13.78 13.70 13.80 13.54 13.86 731,452 10,039,012 13.725 9.201 9.147 9.214 9.041 9.254 1,095,486 9.1640 0.29%
2012-09-18 0 13.74 13.68 13.74 13.56 13.80 1,453,373 19,891,293 13.686 9.174 9.134 9.174 9.054 9.214 2,176,697 9.1383 -0.15%
2012-09-17 0 13.76 13.74 13.80 13.60 13.80 1,464,604 20,094,958 13.720 9.188 9.174 9.214 9.081 9.214 2,193,517 9.1611 0.58%
2012-09-14 0 13.68 13.60 13.70 13.46 13.70 1,933,300 26,288,462 13.598 9.134 9.081 9.147 8.987 9.147 2,895,477 9.0791 2.24%
2012-09-13 0 13.38 13.32 13.44 13.22 13.42 796,500 10,591,836 13.298 8.934 8.894 8.974 8.827 8.960 1,192,907 8.8790 -0.45%
2012-09-12 0 13.44 13.38 13.44 13.20 13.46 1,052,600 14,033,323 13.332 8.974 8.934 8.974 8.814 8.987 1,576,465 8.9018 1.97%
2012-09-11 0 13.18 13.16 13.18 12.86 13.24 1,171,100 15,342,487 13.101 8.800 8.787 8.800 8.587 8.840 1,753,940 8.7474 1.07%
2012-09-10 0 13.04 13.00 13.06 12.90 13.20 673,450 8,778,997 13.036 8.707 8.680 8.720 8.613 8.814 1,008,617 8.7040 -0.46%
2012-09-07 0 13.10 13.10 13.16 12.84 13.22 2,618,000 34,084,077 13.019 8.747 8.747 8.787 8.573 8.827 3,920,943 8.6928 2.34%
2012-09-06 0 12.80 12.76 12.80 12.70 12.86 1,383,251 17,718,947 12.810 8.547 8.520 8.547 8.480 8.587 2,071,676 8.5530 0.31%
2012-09-05 0 12.76 12.76 12.78 12.64 12.88 1,299,856 16,606,823 12.776 8.520 8.520 8.533 8.440 8.600 1,946,776 8.5304 0.47%
2012-09-04 0 12.70 12.66 12.72 12.62 12.90 1,632,155 20,693,173 12.678 8.480 8.453 8.493 8.426 8.613 2,444,456 8.4653 0.32%
2012-09-03 0 12.66 12.64 12.66 12.60 13.20 2,994,716 38,567,587 12.879 8.453 8.440 8.453 8.413 8.814 4,485,145 8.5990 -4.38%
2012-08-31 0 13.24 13.26 13.32 12.86 13.56 9,635,100 127,571,319 13.240 8.840 8.854 8.894 8.587 9.054 14,430,357 8.8405 -1.19%
2012-08-30 0 13.40 13.36 13.40 13.26 13.66 2,052,500 27,496,823 13.397 8.947 8.920 8.947 8.854 9.121 3,074,001 8.9450 -2.05%
2012-08-29 0 13.68 13.60 13.70 13.44 13.70 5,525,700 74,088,646 13.408 9.134 9.081 9.147 8.974 9.147 8,275,765 8.9525 1.48%
2012-08-28 0 13.48 13.40 13.48 13.08 13.48 2,834,045 37,644,805 13.283 9.001 8.947 9.001 8.733 9.001 4,244,510 8.8691 3.53%
2012-08-27 0 13.02 13.00 13.06 12.86 13.06 3,294,300 42,680,000 12.956 8.693 8.680 8.720 8.587 8.720 4,933,828 8.6505 1.56%
2012-08-24 0 12.82 12.80 12.84 12.74 13.06 1,656,700 21,343,352 12.883 8.560 8.547 8.573 8.506 8.720 2,481,217 8.6020 0.00%
2012-08-23 0 12.82 12.78 12.80 12.60 12.88 1,536,000 19,634,213 12.783 8.560 8.533 8.547 8.413 8.600 2,300,446 8.5350 1.58%
2012-08-22 0 12.62 12.62 12.64 12.62 12.88 2,160,600 27,610,530 12.779 8.426 8.426 8.440 8.426 8.600 3,235,901 8.5326 0.00%
2012-08-21 0 12.62 12.62 12.64 12.60 12.66 539,300 6,813,820 12.635 8.426 8.426 8.440 8.413 8.453 807,702 8.4361 0.16%
2012-08-20 0 12.60 12.56 12.60 12.26 12.64 1,217,100 15,277,178 12.552 8.413 8.386 8.413 8.186 8.440 1,822,834 8.3810 2.61%
2012-08-17 0 12.28 12.20 12.32 12.16 12.70 4,167,000 51,560,606 12.374 8.199 8.146 8.226 8.119 8.480 6,240,859 8.2618 -2.69%
2012-08-16 0 12.62 12.60 12.62 12.12 12.62 6,651,700 82,846,364 12.455 8.426 8.413 8.426 8.092 8.426 9,962,159 8.3161 4.99%
2012-08-15 0 12.02 11.98 12.02 11.88 12.06 2,251,900 27,003,136 11.991 8.026 7.999 8.026 7.932 8.052 3,372,640 8.0065 0.50%
2012-08-14 0 11.96 11.88 11.96 11.74 11.96 855,500 10,144,242 11.858 7.986 7.932 7.986 7.839 7.986 1,281,271 7.9173 0.67%
2012-08-13 0 11.88 11.80 11.86 11.42 11.96 839,800 9,910,304 11.801 7.932 7.879 7.919 7.625 7.986 1,257,757 7.8793 3.12%
2012-08-10 0 11.52 11.50 11.52 11.44 11.78 746,100 8,595,868 11.521 7.692 7.679 7.692 7.638 7.865 1,117,424 7.6926 -2.04%
2012-08-09 0 11.76 11.76 11.78 11.66 11.82 1,252,900 14,713,654 11.744 7.852 7.852 7.865 7.785 7.892 1,876,451 7.8412 0.00%
2012-08-08 0 11.76 11.74 11.78 11.58 11.86 1,354,400 15,873,539 11.720 7.852 7.839 7.865 7.732 7.919 2,028,466 7.8254 0.51%
2012-08-07 0 11.70 11.72 11.74 11.40 11.72 1,335,600 15,514,880 11.616 7.812 7.825 7.839 7.612 7.825 2,000,310 7.7562 1.92%
2012-08-06 0 11.48 11.46 11.48 11.14 11.58 997,200 11,316,508 11.348 7.665 7.652 7.665 7.438 7.732 1,493,493 7.5772 0.88%
2012-08-03 0 11.38 11.38 11.44 11.00 11.46 2,688,600 30,281,835 11.263 7.598 7.598 7.638 7.345 7.652 4,026,679 7.5203 2.52%
2012-08-02 0 11.10 11.08 11.10 10.98 11.12 461,600 5,101,802 11.052 7.411 7.398 7.411 7.331 7.425 691,332 7.3797 0.36%
2012-08-01 0 11.06 11.06 11.08 10.96 11.16 1,225,700 13,541,330 11.048 7.385 7.385 7.398 7.318 7.451 1,835,714 7.3766 0.55%
2012-07-31 0 11.00 11.02 11.08 10.80 11.12 1,254,600 13,779,868 10.984 7.345 7.358 7.398 7.211 7.425 1,878,997 7.3336 1.48%
2012-07-30 0 10.84 10.74 10.84 10.50 11.04 2,009,325 21,570,054 10.735 7.238 7.171 7.238 7.011 7.371 3,009,338 7.1677 -0.37%
2012-07-27 0 10.88 10.88 10.90 10.24 11.16 2,675,500 28,776,448 10.756 7.265 7.265 7.278 6.837 7.451 4,007,059 7.1814 -0.37%
2012-07-26 0 10.92 10.84 10.92 10.60 11.00 3,742,030 40,748,259 10.889 7.291 7.238 7.291 7.078 7.345 5,604,387 7.2708 5.20%
2012-07-25 0 10.38 10.36 10.40 10.22 10.48 972,577 10,120,708 10.406 6.931 6.917 6.944 6.824 6.997 1,456,615 6.9481 -0.76%
2012-07-24 0 10.46 10.44 10.46 10.26 10.60 1,223,610 12,744,212 10.415 6.984 6.971 6.984 6.851 7.078 1,832,584 6.9542 -0.57%
2012-07-23 0 10.52 10.48 10.52 10.12 10.76 3,819,415 39,966,784 10.464 7.024 6.997 7.024 6.757 7.184 5,720,285 6.9869 1.15%
2012-07-20 0 10.40 10.40 10.42 9.850 10.56 3,256,200 33,500,496 10.288 6.944 6.944 6.957 6.577 7.051 4,876,766 6.8694 5.37%
2012-07-19 0 9.870 9.850 9.870 9.760 9.930 14,357,200 140,832,506 9.8092 6.590 6.577 6.590 6.517 6.630 21,502,581 6.5496 0.61%
2012-07-18 0 9.810 9.810 9.830 9.620 9.850 2,549,149 24,759,289 9.7128 6.550 6.550 6.563 6.423 6.577 3,817,825 6.4852 0.00%
2012-07-17 0 9.810 9.800 9.820 9.640 9.890 9,509,264 93,182,887 9.7992 6.550 6.543 6.557 6.437 6.604 14,241,894 6.5429 1.87%
2012-07-16 0 9.630 9.610 9.650 9.580 9.790 577,900 5,552,560 9.6082 6.430 6.417 6.443 6.397 6.537 865,513 6.4153 -0.41%
2012-07-13 0 9.670 9.630 9.670 9.520 9.750 2,411,348 23,229,506 9.6334 6.457 6.430 6.457 6.356 6.510 3,611,443 6.4322 -0.82%
2012-07-12 0 9.750 9.730 9.740 9.610 9.810 4,245,300 41,466,281 9.7676 6.510 6.497 6.503 6.417 6.550 6,358,127 6.5218 0.31%
2012-07-11 0 9.720 9.700 9.750 9.470 9.900 4,856,500 47,289,658 9.7374 6.490 6.477 6.510 6.323 6.610 7,273,513 6.5016 1.14%
2012-07-10 0 9.610 9.590 9.610 9.470 9.800 984,100 9,436,992 9.5895 6.417 6.403 6.417 6.323 6.543 1,473,873 6.4029 -1.03%
2012-07-09 0 9.710 9.700 9.750 9.700 9.940 1,149,100 11,237,708 9.7796 6.483 6.477 6.510 6.477 6.637 1,720,991 6.5298 -0.51%
2012-07-06 0 9.760 9.740 9.750 9.700 10.00 828,400 8,150,057 9.8383 6.517 6.503 6.510 6.477 6.677 1,240,683 6.5690 -1.91%
2012-07-05 0 9.950 9.890 9.950 9.830 10.08 419,300 4,153,740 9.9064 6.644 6.604 6.644 6.563 6.730 627,980 6.6144 0.40%
2012-07-04 0 9.910 9.850 9.910 9.790 9.950 455,100 4,503,692 9.8960 6.617 6.577 6.617 6.537 6.644 681,597 6.6076 0.10%
2012-07-03 0 9.900 9.850 9.900 9.670 9.950 907,800 8,987,945 9.9008 6.610 6.577 6.610 6.457 6.644 1,359,600 6.6107 2.38%
2012-06-29 0 9.670 9.660 9.690 9.330 9.690 1,665,041 16,011,133 9.6161 6.457 6.450 6.470 6.230 6.470 2,493,709 6.4206 1.79%
2012-06-28 0 9.500 9.450 9.500 9.450 9.700 1,109,721 10,638,877 9.5870 6.343 6.310 6.343 6.310 6.477 1,662,014 6.4012 -0.21%
2012-06-27 0 9.520 9.510 9.550 9.450 9.570 838,400 7,981,824 9.5203 6.356 6.350 6.377 6.310 6.390 1,255,660 6.3567 0.11%
2012-06-26 0 9.510 9.500 9.520 9.350 9.570 3,003,400 28,537,575 9.5018 6.350 6.343 6.356 6.243 6.390 4,498,151 6.3443 0.21%
2012-06-25 0 9.490 9.470 9.480 9.330 9.540 987,388 9,367,438 9.4871 6.336 6.323 6.330 6.230 6.370 1,478,797 6.3345 1.50%
2012-06-22 0 9.350 9.310 9.350 9.220 9.450 873,000 8,176,432 9.3659 6.243 6.216 6.243 6.156 6.310 1,307,480 6.2536 0.75%
2012-06-21 0 9.280 9.270 9.280 9.140 9.380 1,151,845 10,666,446 9.2603 6.196 6.190 6.196 6.103 6.263 1,725,102 6.1831 -0.54%
2012-06-20 0 9.330 9.300 9.330 9.250 9.430 666,445 6,204,525 9.3099 6.230 6.210 6.230 6.176 6.296 998,125 6.2162 0.21%
2012-06-19 0 9.310 9.300 9.310 9.240 9.440 561,579 5,226,829 9.3074 6.216 6.210 6.216 6.170 6.303 841,069 6.2145 -1.38%
2012-06-18 0 9.440 9.410 9.450 9.130 9.550 1,748,700 16,451,068 9.4076 6.303 6.283 6.310 6.096 6.377 2,619,004 6.2814 1.72%
2012-06-15 0 9.280 9.200 9.280 8.950 9.290 1,120,800 10,311,928 9.2005 6.196 6.143 6.196 5.976 6.203 1,678,607 6.1431 3.34%
2012-06-14 0 8.980 8.960 8.980 8.920 9.010 732,600 6,567,198 8.9642 5.996 5.983 5.996 5.956 6.016 1,097,205 5.9854 1.08%
2012-06-13 0 9.080 9.060 9.090 8.960 9.100 1,078,528 9,783,864 9.0715 5.932 5.919 5.938 5.853 5.945 1,651,002 5.9260 1.00%
2012-06-12 0 8.990 8.990 9.000 8.800 9.060 1,020,319 9,199,575 9.0164 5.873 5.873 5.879 5.749 5.919 1,561,896 5.8900 -0.11%
2012-06-11 0 9.000 8.930 9.000 8.800 9.060 1,812,019 16,174,284 8.9261 5.879 5.834 5.879 5.749 5.919 2,773,823 5.8310 1.93%
2012-06-08 0 8.830 8.820 8.890 8.820 9.110 1,531,752 13,664,672 8.9209 5.768 5.762 5.807 5.762 5.951 2,344,793 5.8277 -2.54%
2012-06-07 0 9.060 9.060 9.080 9.000 9.400 1,140,200 10,437,529 9.1541 5.919 5.919 5.932 5.879 6.141 1,745,409 5.9800 -1.31%
2012-06-06 0 9.180 9.160 9.180 9.100 9.300 2,723,500 24,983,989 9.1735 5.997 5.984 5.997 5.945 6.075 4,169,111 5.9926 0.22%
2012-06-05 0 9.160 9.160 9.170 9.150 9.460 2,292,500 21,310,176 9.2956 5.984 5.984 5.990 5.977 6.180 3,509,340 6.0724 -0.87%
2012-06-04 0 9.240 9.210 9.240 9.020 9.380 1,326,000 12,232,056 9.2248 6.036 6.016 6.036 5.892 6.128 2,029,830 6.0261 -1.60%
2012-06-01 0 9.390 9.380 9.390 9.320 9.550 4,167,295 39,254,799 9.4197 6.134 6.128 6.134 6.088 6.239 6,379,260 6.1535 -0.42%
2012-05-31 0 9.430 9.360 9.380 8.820 9.490 8,829,648 81,817,328 9.2662 6.160 6.114 6.128 5.762 6.199 13,516,351 6.0532 4.78%
2012-05-30 0 9.000 8.990 9.010 8.750 9.080 4,542,500 40,692,277 8.9581 5.879 5.873 5.886 5.716 5.932 6,953,621 5.8520 2.16%
2012-05-29 0 8.810 8.800 8.810 8.750 9.000 4,378,700 38,737,112 8.8467 5.755 5.749 5.755 5.716 5.879 6,702,877 5.7792 -1.45%
2012-05-28 0 8.940 8.930 8.940 8.800 9.360 4,601,100 41,103,647 8.9334 5.840 5.834 5.840 5.749 6.114 7,043,325 5.8358 -3.46%
2012-05-25 0 9.260 9.240 9.250 9.230 9.580 12,590,000 118,202,167 9.3886 6.049 6.036 6.043 6.030 6.258 19,272,666 6.1332 1.76%
2012-05-24 0 9.100 9.080 9.090 8.400 9.460 29,164,679 259,033,013 8.8817 5.945 5.932 5.938 5.487 6.180 44,645,046 5.8021 -0.11%
2012-05-23 0 9.110 9.100 9.110 7.700 11.82 55,402,042 490,054,091 8.8454 5.951 5.945 5.951 5.030 7.721 84,808,982 5.7783 -24.34%
2012-05-22 0 12.04 11.96 12.04 11.50 12.06 1,191,725 14,209,975 11.924 7.865 7.813 7.865 7.512 7.878 1,824,283 7.7893 5.06%
2012-05-21 0 11.46 11.42 11.46 11.30 11.68 839,200 9,591,946 11.430 7.486 7.460 7.486 7.382 7.630 1,284,640 7.4666 0.35%
2012-05-18 0 11.42 11.42 11.44 11.10 11.72 675,800 7,637,360 11.301 7.460 7.460 7.473 7.251 7.656 1,034,509 7.3826 0.18%
2012-05-17 0 11.40 11.34 11.40 11.34 11.92 1,404,400 16,272,406 11.587 7.447 7.408 7.447 7.408 7.787 2,149,844 7.5691 -1.55%
2012-05-16 0 11.58 11.52 11.60 11.20 11.98 705,800 8,245,383 11.682 7.565 7.526 7.578 7.316 7.826 1,080,433 7.6316 -3.18%
2012-05-15 0 11.96 11.92 11.96 11.76 12.00 1,058,448 12,555,709 11.862 7.813 7.787 7.813 7.682 7.839 1,620,263 7.7492 -0.99%
2012-05-14 0 12.08 12.06 12.10 11.96 12.30 922,300 11,217,302 12.162 7.891 7.878 7.904 7.813 8.035 1,411,849 7.9451 1.00%
2012-05-11 0 11.96 11.92 11.98 11.86 12.14 411,700 4,927,734 11.969 7.813 7.787 7.826 7.748 7.931 630,227 7.8190 -0.17%
2012-05-10 0 11.98 11.94 11.98 11.94 12.18 660,600 7,926,220 11.999 7.826 7.800 7.826 7.800 7.957 1,011,241 7.8381 0.67%
2012-05-09 0 11.90 11.90 11.94 11.68 12.14 944,111 11,235,568 11.901 7.774 7.774 7.800 7.630 7.931 1,445,237 7.7742 -2.62%
2012-05-08 0 12.22 12.22 12.24 12.22 12.48 597,500 7,333,896 12.274 7.983 7.983 7.996 7.983 8.153 914,648 8.0183 -2.24%
2012-05-07 0 12.50 12.40 12.50 12.00 12.54 2,470,100 30,383,241 12.300 8.166 8.100 8.166 7.839 8.192 3,781,208 8.0353 0.97%
2012-05-04 0 12.38 12.34 12.38 12.10 12.40 1,254,528 15,335,459 12.224 8.087 8.061 8.087 7.904 8.100 1,920,421 7.9855 2.31%
2012-05-03 0 12.10 12.06 12.10 11.92 12.16 1,250,400 15,072,112 12.054 7.904 7.878 7.904 7.787 7.944 1,914,102 7.8742 1.68%
2012-05-02 0 11.90 11.90 11.96 11.76 11.96 722,400 8,577,900 11.874 7.774 7.774 7.813 7.682 7.813 1,105,844 7.7569 1.88%
2012-04-30 0 11.68 11.64 11.68 11.44 11.72 876,300 10,189,216 11.628 7.630 7.604 7.630 7.473 7.656 1,341,433 7.5958 1.57%
2012-04-27 0 11.50 11.48 11.50 11.32 11.58 765,300 8,766,563 11.455 7.512 7.499 7.512 7.395 7.565 1,171,515 7.4831 1.59%
2012-04-26 0 11.32 11.32 11.34 11.18 11.36 614,600 6,917,228 11.255 7.395 7.395 7.408 7.303 7.421 940,825 7.3523 1.25%
2012-04-25 0 11.18 11.16 11.18 11.14 11.20 652,800 7,299,086 11.181 7.303 7.290 7.303 7.277 7.316 999,301 7.3042 0.36%
2012-04-24 0 11.14 11.10 11.16 11.00 11.26 1,125,900 12,472,295 11.078 7.277 7.251 7.290 7.186 7.356 1,723,518 7.2365 -0.18%
2012-04-23 0 11.16 11.12 11.16 11.14 11.30 967,500 10,826,320 11.190 7.290 7.264 7.290 7.277 7.382 1,481,041 7.3099 -0.36%
2012-04-20 0 11.20 11.18 11.20 11.18 11.30 2,009,597 22,585,640 11.239 7.316 7.303 7.316 7.303 7.382 3,076,274 7.3419 -0.36%
2012-04-19 0 11.24 11.24 11.26 11.20 11.28 1,091,500 12,277,771 11.249 7.343 7.343 7.356 7.316 7.369 1,670,859 7.3482 0.00%
2012-04-18 0 11.24 11.22 11.24 11.16 11.30 678,300 7,608,669 11.217 7.343 7.330 7.343 7.290 7.382 1,038,336 7.3278 0.72%
2012-04-17 0 11.16 11.14 11.16 11.14 11.32 2,616,400 29,293,154 11.196 7.290 7.277 7.290 7.277 7.395 4,005,163 7.3138 0.00%
2012-04-16 0 11.16 11.14 11.16 11.14 11.60 1,461,400 16,422,247 11.237 7.290 7.277 7.290 7.277 7.578 2,237,099 7.3409 -2.96%
2012-04-13 0 11.50 11.50 11.52 11.44 11.66 700,400 8,067,208 11.518 7.512 7.512 7.526 7.473 7.617 1,072,166 7.5242 0.35%
2012-04-12 0 11.46 11.46 11.48 11.42 11.80 2,089,900 24,033,341 11.500 7.486 7.486 7.499 7.460 7.708 3,199,201 7.5123 -2.22%
2012-04-11 0 11.72 11.72 11.74 11.58 11.86 724,700 8,459,523 11.673 7.656 7.656 7.669 7.565 7.748 1,109,365 7.6256 -1.18%
2012-04-10 0 11.86 11.86 11.88 11.82 12.00 484,500 5,760,519 11.890 7.748 7.748 7.761 7.721 7.839 741,669 7.7670 -1.17%
2012-04-05 0 12.00 11.96 12.00 11.58 12.18 1,886,300 22,558,625 11.959 7.839 7.813 7.839 7.565 7.957 2,887,532 7.8124 2.39%
2012-04-03 0 11.72 11.72 11.74 11.62 11.96 3,867,600 45,697,676 11.816 7.656 7.656 7.669 7.591 7.813 5,920,490 7.7186 0.69%
2012-04-02 0 11.64 11.64 11.72 11.56 12.80 4,760,500 57,015,625 11.977 7.604 7.604 7.656 7.552 8.362 7,287,333 7.8239 -6.43%
2012-03-30 0 12.44 12.36 12.46 11.90 12.94 2,580,400 32,190,964 12.475 8.127 8.074 8.140 7.774 8.453 3,950,055 8.1495 2.81%
2012-03-29 0 12.10 12.10 12.12 11.74 12.18 2,455,600 29,472,241 12.002 7.904 7.904 7.917 7.669 7.957 3,759,012 7.8404 0.00%
2012-03-28 0 12.10 12.08 12.10 12.02 12.78 4,048,900 49,254,696 12.165 7.904 7.891 7.904 7.852 8.349 6,198,022 7.9468 -5.02%
2012-03-27 0 12.74 12.72 12.74 12.60 13.30 4,610,300 59,268,726 12.856 8.322 8.309 8.322 8.231 8.688 7,057,409 8.3981 -2.90%
2012-03-26 0 13.12 13.10 13.12 13.08 13.40 2,786,900 36,560,738 13.119 8.571 8.558 8.571 8.545 8.754 4,266,163 8.5699 -1.20%
2012-03-23 0 13.28 13.22 13.28 13.12 13.64 2,848,500 37,880,710 13.299 8.675 8.636 8.675 8.571 8.910 4,360,460 8.6873 -1.34%
2012-03-22 0 13.46 13.42 13.46 13.44 13.80 1,306,200 17,673,480 13.531 8.793 8.767 8.793 8.780 9.015 1,999,520 8.8389 -2.46%
2012-03-21 0 13.80 13.76 13.80 13.62 13.92 1,197,400 16,503,729 13.783 9.015 8.989 9.015 8.897 9.093 1,832,970 9.0038 0.73%
2012-03-20 0 13.70 13.70 13.76 13.66 14.30 2,361,320 32,637,725 13.822 8.950 8.950 8.989 8.923 9.342 3,614,689 9.0292 -2.28%
2012-03-19 0 14.02 14.02 14.04 14.00 14.24 1,192,800 16,839,119 14.117 9.159 9.159 9.172 9.146 9.302 1,825,928 9.2222 -1.41%
2012-03-16 0 14.22 14.20 14.28 14.18 14.34 2,248,300 32,063,293 14.261 9.289 9.276 9.329 9.263 9.368 3,441,679 9.3162 0.14%
2012-03-15 0 14.20 14.18 14.20 14.02 14.44 2,707,800 38,744,058 14.308 9.276 9.263 9.276 9.159 9.433 4,145,078 9.3470 -1.66%
2012-03-14 0 14.44 14.38 14.44 14.20 14.62 3,396,100 49,172,771 14.479 9.433 9.394 9.433 9.276 9.551 5,198,721 9.4586 2.27%
2012-03-13 0 14.12 14.08 14.12 14.02 14.48 1,833,400 26,137,264 14.256 9.224 9.198 9.224 9.159 9.459 2,806,553 9.3129 -2.08%
2012-03-12 0 14.42 14.36 14.46 13.98 14.50 1,392,956 19,812,888 14.224 9.420 9.381 9.446 9.133 9.472 2,132,325 9.2917 -0.28%
2012-03-09 0 14.46 14.42 14.46 13.56 14.48 4,241,203 60,156,510 14.184 9.446 9.420 9.446 8.858 9.459 6,492,398 9.2657 6.64%
2012-03-08 0 13.56 13.52 13.56 13.34 13.72 726,400 9,884,475 13.608 8.858 8.832 8.858 8.714 8.963 1,111,967 8.8892 1.19%
2012-03-07 0 13.40 13.34 13.40 13.24 13.46 1,507,040 20,119,224 13.350 8.754 8.714 8.754 8.649 8.793 2,306,964 8.7211 0.15%
2012-03-06 0 13.38 13.36 13.38 13.30 13.58 3,333,396 44,720,070 13.416 8.741 8.728 8.741 8.688 8.871 5,102,735 8.7639 -1.18%
2012-03-05 0 13.54 13.52 13.54 13.46 13.72 5,257,400 71,101,878 13.524 8.845 8.832 8.845 8.793 8.963 8,047,984 8.8347 -0.59%
2012-03-02 0 13.62 13.60 13.62 13.52 13.70 5,757,300 78,289,242 13.598 8.897 8.884 8.897 8.832 8.950 8,813,227 8.8832 -0.15%
2012-03-01 0 13.64 13.60 13.64 13.60 14.40 4,282,700 59,278,731 13.841 8.910 8.884 8.910 8.884 9.407 6,555,921 9.0420 -5.41%
2012-02-29 0 14.42 14.30 14.42 14.22 14.56 2,363,400 34,011,622 14.391 9.420 9.342 9.420 9.289 9.511 3,617,873 9.4010 0.84%
2012-02-28 0 14.30 14.26 14.30 14.22 14.40 990,382 14,151,948 14.289 9.342 9.315 9.342 9.289 9.407 1,516,068 9.3346 -0.28%
2012-02-27 0 14.34 14.24 14.30 14.24 14.96 772,400 11,164,380 14.454 9.368 9.302 9.342 9.302 9.773 1,182,383 9.4423 -2.85%
2012-02-24 0 14.76 14.70 14.72 14.30 14.80 1,229,500 18,040,553 14.673 9.642 9.603 9.616 9.342 9.668 1,882,108 9.5853 2.64%
2012-02-23 0 14.38 14.28 14.40 14.10 14.40 277,900 3,974,383 14.302 9.394 9.329 9.407 9.211 9.407 425,407 9.3425 0.14%
2012-02-22 0 14.36 14.28 14.36 14.08 14.50 547,100 7,800,315 14.258 9.381 9.329 9.381 9.198 9.472 837,496 9.3139 0.98%
2012-02-21 0 14.22 14.18 14.26 14.18 14.58 539,600 7,688,573 14.249 9.289 9.263 9.315 9.263 9.524 826,015 9.3080 -1.93%
2012-02-20 0 14.50 14.42 14.50 14.48 14.78 953,800 13,854,402 14.526 9.472 9.420 9.472 9.459 9.655 1,460,069 9.4889 0.00%
2012-02-17 0 14.50 14.48 14.50 14.34 14.56 1,119,900 16,196,548 14.463 9.472 9.459 9.472 9.368 9.511 1,714,334 9.4477 1.26%
2012-02-16 0 14.32 14.24 14.30 14.16 14.78 1,744,282 25,014,105 14.341 9.355 9.302 9.342 9.250 9.655 2,670,132 9.3681 -1.65%
2012-02-15 0 14.56 14.54 14.56 14.30 14.64 979,600 14,234,764 14.531 9.511 9.498 9.511 9.342 9.564 1,499,563 9.4926 1.39%
2012-02-14 0 14.36 14.28 14.36 14.02 14.86 1,049,400 15,151,853 14.439 9.381 9.329 9.381 9.159 9.707 1,606,413 9.4321 -2.58%
2012-02-13 0 14.74 14.66 14.76 14.58 14.86 983,900 14,474,760 14.712 9.629 9.577 9.642 9.524 9.707 1,506,146 9.6105 1.80%
2012-02-10 0 14.48 14.42 14.50 14.40 15.12 1,663,600 24,288,387 14.600 9.459 9.420 9.472 9.407 9.877 2,546,625 9.5375 -3.60%
2012-02-09 0 15.02 14.92 15.02 14.50 15.20 2,915,200 43,640,813 14.970 9.812 9.747 9.812 9.472 9.930 4,462,564 9.7793 1.35%
2012-02-08 0 14.82 14.80 14.84 14.56 14.90 2,588,800 38,220,001 14.764 9.681 9.668 9.694 9.511 9.734 3,962,913 9.6444 1.79%
2012-02-07 0 14.56 14.56 14.62 14.42 15.00 2,589,944 37,761,130 14.580 9.511 9.511 9.551 9.420 9.799 3,964,665 9.5244 -2.28%
2012-02-06 0 14.90 14.88 14.90 14.16 15.00 5,389,000 78,462,900 14.560 9.734 9.720 9.734 9.250 9.799 8,249,436 9.5113 5.23%
2012-02-03 0 14.16 14.10 14.12 13.00 14.18 5,655,924 77,880,950 13.770 9.250 9.211 9.224 8.492 9.263 8,658,041 8.9952 8.26%
2012-02-02 0 13.08 13.04 13.08 12.84 13.20 4,136,400 53,495,501 12.933 8.545 8.518 8.545 8.388 8.623 6,331,966 8.4485 3.15%
2012-02-01 0 12.68 12.68 12.70 12.66 13.00 1,527,700 19,444,595 12.728 8.283 8.283 8.296 8.270 8.492 2,338,590 8.3147 -1.25%
2012-01-31 0 12.84 12.78 12.84 12.72 12.98 2,122,000 27,147,562 12.793 8.388 8.349 8.388 8.309 8.479 3,248,340 8.3574 -1.08%
2012-01-30 0 12.98 12.94 12.98 12.90 13.40 1,724,292 22,593,524 13.103 8.479 8.453 8.479 8.427 8.754 2,639,532 8.5597 -2.11%
2012-01-27 0 13.26 13.26 13.30 13.16 13.52 784,900 10,461,514 13.329 8.662 8.662 8.688 8.597 8.832 1,201,518 8.7069 -0.90%
2012-01-26 0 13.38 13.34 13.38 13.28 13.52 797,701 10,669,875 13.376 8.741 8.714 8.741 8.675 8.832 1,221,114 8.7378 -0.45%
2012-01-20 0 13.44 13.36 13.40 13.24 13.50 1,322,500 17,663,972 13.357 8.780 8.728 8.754 8.649 8.819 2,024,472 8.7252 1.20%
2012-01-19 0 13.28 13.28 13.40 13.22 13.70 787,500 10,553,678 13.402 8.675 8.675 8.754 8.636 8.950 1,205,498 8.7546 -1.04%
2012-01-18 0 13.42 13.24 13.44 13.22 13.74 921,200 12,350,173 13.407 8.767 8.649 8.780 8.636 8.976 1,410,165 8.7580 -2.33%
2012-01-17 0 13.74 13.70 13.78 12.96 13.78 2,027,500 27,298,351 13.464 8.976 8.950 9.002 8.466 9.002 3,103,680 8.7955 6.02%
2012-01-16 0 12.96 12.92 12.98 12.78 12.98 1,145,800 14,782,663 12.902 8.466 8.440 8.479 8.349 8.479 1,753,981 8.4281 0.62%
2012-01-13 0 12.88 12.82 12.90 12.50 13.08 3,446,500 44,108,271 12.798 8.414 8.375 8.427 8.166 8.545 5,275,873 8.3604 2.88%
2012-01-12 0 12.52 12.50 12.54 12.28 12.54 1,587,100 19,769,650 12.457 8.179 8.166 8.192 8.022 8.192 2,429,519 8.1373 1.95%
2012-01-11 0 12.28 12.26 12.28 12.20 12.32 1,969,777 24,133,038 12.252 8.022 8.009 8.022 7.970 8.048 3,015,318 8.0035 0.16%
2012-01-10 0 12.26 12.24 12.26 12.12 12.36 4,239,177 51,951,738 12.255 8.009 7.996 8.009 7.917 8.074 6,489,297 8.0058 0.16%
2012-01-09 0 12.24 12.20 12.22 12.18 12.62 1,099,700 13,450,911 12.231 7.996 7.970 7.983 7.957 8.244 1,683,412 7.9903 -2.55%
2012-01-06 0 12.56 12.54 12.58 12.40 12.70 616,500 7,740,616 12.556 8.205 8.192 8.218 8.100 8.296 943,733 8.2021 -1.41%
2012-01-05 0 12.74 12.60 12.72 12.44 12.78 417,108 5,280,437 12.660 8.322 8.231 8.309 8.127 8.349 638,505 8.2700 1.76%
2012-01-04 0 12.52 12.58 12.64 12.30 12.68 780,308 9,719,194 12.456 8.179 8.218 8.257 8.035 8.283 1,194,489 8.1367 -0.95%
2012-01-03 0 12.64 12.62 12.64 12.40 12.80 216,546 2,731,520 12.614 8.257 8.244 8.257 8.100 8.362 331,487 8.2402 0.48%
2011-12-30 0 12.58 12.56 12.58 12.40 12.60 735,499 9,194,806 12.502 8.218 8.205 8.218 8.100 8.231 1,125,896 8.1667 0.80%
2011-12-29 0 12.48 12.46 12.48 12.28 12.48 449,100 5,571,607 12.406 8.153 8.140 8.153 8.022 8.153 687,479 8.1044 0.00%
2011-12-28 0 12.48 12.40 12.48 12.28 12.56 861,300 10,672,234 12.391 8.153 8.100 8.153 8.022 8.205 1,318,471 8.0944 -0.64%
2011-12-23 0 12.56 12.52 12.58 12.20 12.58 1,207,000 15,007,986 12.434 8.205 8.179 8.218 7.970 8.218 1,847,665 8.1227 2.95%
2011-12-22 0 12.20 12.18 12.26 11.94 12.48 2,237,776 27,184,916 12.148 7.970 7.957 8.009 7.800 8.153 3,425,569 7.9359 0.33%
2011-12-21 0 12.16 12.10 12.16 12.06 12.54 1,755,082 21,415,806 12.202 7.944 7.904 7.944 7.878 8.192 2,686,665 7.9711 -1.46%
2011-12-20 0 12.34 12.30 12.42 12.30 12.54 1,750,100 21,699,488 12.399 8.061 8.035 8.113 8.035 8.192 2,679,038 8.0997 -1.12%
2011-12-19 0 12.48 12.46 12.48 12.40 12.86 1,349,300 16,839,777 12.480 8.153 8.140 8.153 8.100 8.401 2,065,497 8.1529 -2.95%
2011-12-16 0 12.86 12.82 12.92 12.70 13.02 1,190,325 15,283,937 12.840 8.401 8.375 8.440 8.296 8.505 1,822,140 8.3879 0.00%
2011-12-15 0 12.86 12.80 12.90 12.42 13.32 2,796,585 35,667,407 12.754 8.401 8.362 8.427 8.113 8.701 4,280,989 8.3316 -3.89%
2011-12-14 0 13.38 13.30 13.38 13.28 13.94 2,874,576 38,794,361 13.496 8.741 8.688 8.741 8.675 9.106 4,400,377 8.8161 -4.15%
2011-12-13 0 13.96 13.92 13.98 13.72 14.12 3,464,192 48,047,542 13.870 9.119 9.093 9.133 8.963 9.224 5,302,956 9.0605 -1.13%
2011-12-12 0 14.12 14.04 14.12 13.80 14.18 691,100 9,710,640 14.051 9.224 9.172 9.224 9.015 9.263 1,057,930 9.1789 0.86%
2011-12-09 0 14.00 13.98 14.00 13.98 14.20 724,200 10,146,399 14.011 9.146 9.133 9.146 9.133 9.276 1,108,599 9.1524 -0.43%
2011-12-08 0 14.06 14.06 14.10 14.04 14.36 717,100 10,130,580 14.127 9.185 9.185 9.211 9.172 9.381 1,097,731 9.2287 -1.82%
2011-12-07 0 14.32 14.20 14.32 14.04 14.46 824,500 11,659,926 14.142 9.355 9.276 9.355 9.172 9.446 1,262,138 9.2382 0.85%
2011-12-06 0 14.20 14.22 14.28 14.10 14.50 952,938 13,583,759 14.255 9.276 9.289 9.329 9.211 9.472 1,458,750 9.3119 -2.74%
2011-12-05 0 14.60 14.52 14.60 14.42 14.64 796,300 11,551,565 14.507 9.538 9.485 9.538 9.420 9.564 1,218,969 9.4765 0.83%
2011-12-02 0 14.48 14.46 14.48 14.30 14.60 1,775,200 25,613,665 14.429 9.459 9.446 9.459 9.342 9.538 2,717,461 9.4256 0.42%
2011-12-01 0 14.42 14.36 14.38 14.10 14.80 7,810,969 112,444,491 14.396 9.420 9.381 9.394 9.211 9.668 11,956,966 9.4041 0.56%
2011-11-30 0 14.34 14.30 14.32 14.16 15.10 37,306,025 542,566,809 14.544 9.368 9.342 9.355 9.250 9.864 57,107,750 9.5008 -4.65%
2011-11-29 0 15.04 14.96 15.04 14.86 15.24 4,590,200 69,244,256 15.085 9.825 9.773 9.825 9.707 9.956 7,026,640 9.8545 -0.66%
2011-11-28 0 15.14 15.10 15.20 14.82 15.30 2,549,900 38,397,486 15.058 9.890 9.864 9.930 9.681 9.995 3,903,366 9.8370 1.75%
2011-11-25 0 14.88 14.94 14.96 14.68 15.28 4,166,100 62,794,407 15.073 9.720 9.760 9.773 9.590 9.982 6,377,431 9.8463 -2.87%
2011-11-24 0 15.32 15.30 15.32 15.10 15.58 2,138,500 32,617,198 15.252 10.01 9.995 10.01 9.864 10.18 3,273,598 9.9637 -0.91%
2011-11-23 0 15.46 15.40 15.44 15.08 15.50 2,334,300 35,942,384 15.398 10.10 10.06 10.09 9.851 10.13 3,573,327 10.059 0.26%
2011-11-22 0 15.42 15.30 15.46 14.90 15.80 2,815,700 43,232,966 15.354 10.07 9.995 10.10 9.734 10.32 4,310,250 10.030 -1.53%
2011-11-21 0 15.66 15.58 15.70 15.14 15.70 2,615,000 40,509,143 15.491 10.23 10.18 10.26 9.890 10.26 4,003,020 10.120 1.42%
2011-11-18 0 15.44 15.44 15.46 15.06 15.96 3,735,900 58,029,600 15.533 10.09 10.09 10.10 9.838 10.43 5,718,884 10.147 1.71%
2011-11-17 0 15.18 15.16 15.18 14.88 15.22 3,842,312 58,054,113 15.109 9.916 9.903 9.916 9.720 9.943 5,881,779 9.8702 0.40%
2011-11-16 0 15.12 15.10 15.12 14.68 15.22 8,605,300 128,541,961 14.938 9.877 9.864 9.877 9.590 9.943 13,172,921 9.7580 3.42%
2011-11-15 0 14.62 14.62 14.70 13.96 14.74 3,553,800 51,648,527 14.533 9.551 9.551 9.603 9.119 9.629 5,440,127 9.4940 2.67%
2011-11-14 0 14.24 14.28 14.30 14.16 14.42 2,585,900 36,924,620 14.279 9.302 9.329 9.342 9.250 9.420 3,958,474 9.3280 1.57%
2011-11-11 0 14.02 14.00 14.02 13.96 14.20 1,932,500 27,107,504 14.027 9.159 9.146 9.159 9.119 9.276 2,958,255 9.1633 -0.99%
2011-11-10 0 14.16 14.10 14.16 13.92 14.40 2,696,100 38,054,209 14.115 9.250 9.211 9.250 9.093 9.407 4,127,167 9.2204 -1.80%
2011-11-09 0 14.42 14.42 14.48 14.34 14.60 1,363,900 19,725,605 14.463 9.420 9.420 9.459 9.368 9.538 2,087,847 9.4478 1.12%
2011-11-08 0 14.26 14.24 14.34 14.20 14.76 1,818,800 26,189,398 14.399 9.315 9.302 9.368 9.276 9.642 2,784,204 9.4064 -1.66%
2011-11-07 0 14.50 14.46 14.54 14.44 14.94 1,977,200 28,924,887 14.629 9.472 9.446 9.498 9.433 9.760 3,026,681 9.5566 -0.82%
2011-11-04 0 14.62 14.60 14.70 14.60 15.00 2,151,000 31,855,095 14.809 9.551 9.538 9.603 9.538 9.799 3,292,733 9.6744 -0.41%
2011-11-03 0 14.68 14.64 14.68 14.46 14.90 1,382,400 20,261,633 14.657 9.590 9.564 9.590 9.446 9.734 2,116,166 9.5747 -1.48%
2011-11-02 0 14.90 14.82 14.90 14.32 14.94 893,200 13,182,905 14.759 9.734 9.681 9.734 9.355 9.760 1,367,303 9.6415 1.50%
2011-11-01 0 14.68 14.64 14.68 14.50 15.00 2,249,900 33,074,246 14.700 9.590 9.564 9.590 9.472 9.799 3,444,128 9.6031 -2.00%
2011-10-31 0 14.98 14.86 15.00 14.72 15.14 1,218,900 18,212,694 14.942 9.786 9.707 9.799 9.616 9.890 1,865,882 9.7609 0.40%
2011-10-28 0 14.92 14.92 14.96 14.84 15.90 2,294,400 34,971,698 15.242 9.747 9.747 9.773 9.694 10.39 3,512,248 9.9571 -3.24%
2011-10-27 0 15.42 15.38 15.44 14.76 15.46 1,971,800 29,826,415 15.127 10.07 10.05 10.09 9.642 10.10 3,018,415 9.8815 4.47%
2011-10-26 0 14.76 14.70 14.80 14.50 14.84 1,636,200 23,864,694 14.585 9.642 9.603 9.668 9.472 9.694 2,504,681 9.5280 -0.67%
2011-10-25 0 14.86 14.84 14.86 14.52 14.96 567,692 8,412,103 14.818 9.707 9.694 9.707 9.485 9.773 869,018 9.6800 1.23%
2011-10-24 0 14.68 14.62 14.68 14.22 14.76 691,300 10,075,871 14.575 9.590 9.551 9.590 9.289 9.642 1,058,236 9.5214 2.23%
2011-10-21 0 14.36 14.36 14.40 14.10 14.44 608,400 8,675,994 14.260 9.381 9.381 9.407 9.211 9.433 931,334 9.3157 -0.97%
2011-10-20 0 14.50 14.44 14.50 14.12 14.52 891,100 12,779,855 14.342 9.472 9.433 9.472 9.224 9.485 1,364,088 9.3688 0.97%
2011-10-19 0 14.36 14.34 14.36 14.18 14.52 547,700 7,847,744 14.329 9.381 9.368 9.381 9.263 9.485 838,415 9.3602 0.28%
2011-10-18 0 14.32 14.28 14.32 14.16 14.54 1,026,400 14,682,232 14.305 9.355 9.329 9.355 9.250 9.498 1,571,205 9.3446 -4.28%
2011-10-17 0 14.96 14.98 15.00 14.40 15.00 1,604,400 23,838,160 14.858 9.773 9.786 9.799 9.407 9.799 2,456,002 9.7061 3.60%
2011-10-14 0 14.44 14.42 14.50 13.70 15.22 2,614,800 38,324,840 14.657 9.433 9.420 9.472 8.950 9.943 4,002,714 9.5747 -5.12%
2011-10-13 0 15.22 15.22 15.24 14.60 15.30 2,550,700 38,343,820 15.033 9.943 9.943 9.956 9.538 9.995 3,904,590 9.8202 5.26%
2011-10-12 0 14.46 14.40 14.56 13.68 14.96 2,960,600 42,806,030 14.459 9.446 9.407 9.511 8.937 9.773 4,532,062 9.4452 1.26%
2011-10-11 0 14.28 14.28 14.30 14.20 15.18 2,539,700 37,111,555 14.613 9.329 9.329 9.342 9.276 9.916 3,887,751 9.5458 -1.65%
2011-10-10 0 14.52 14.52 14.56 14.40 15.50 3,385,100 49,716,763 14.687 9.485 9.485 9.511 9.407 10.13 5,181,883 9.5943 -7.87%
2011-10-07 0 15.76 15.76 15.78 15.62 16.22 1,630,000 25,738,280 15.790 10.30 10.30 10.31 10.20 10.60 2,495,190 10.315 0.64%
2011-10-06 0 15.66 15.64 15.66 15.40 16.18 1,062,900 16,655,064 15.670 10.23 10.22 10.23 10.06 10.57 1,627,078 10.236 0.51%
2011-10-04 0 15.58 15.56 15.58 15.34 15.98 1,120,700 17,553,126 15.663 10.18 10.16 10.18 10.02 10.44 1,715,558 10.232 -0.64%
2011-10-03 0 15.68 15.64 15.68 15.64 16.70 2,022,600 32,120,731 15.881 10.24 10.22 10.24 10.22 10.91 3,096,179 10.374 -7.55%
2011-09-30 0 16.96 16.76 16.98 16.60 17.26 1,361,700 22,888,640 16.809 11.08 10.95 11.09 10.84 11.28 2,084,479 10.981 -1.97%
2011-09-28 0 17.30 17.16 17.30 17.08 17.82 1,139,300 19,747,967 17.333 11.30 11.21 11.30 11.16 11.64 1,744,031 11.323 -1.14%
2011-09-27 0 17.50 17.38 17.50 17.10 17.60 2,154,100 37,522,702 17.419 11.43 11.35 11.43 11.17 11.50 3,297,478 11.379 3.06%
2011-09-26 0 16.98 16.96 16.98 16.68 17.46 3,164,900 53,523,356 16.912 11.09 11.08 11.09 10.90 11.41 4,844,802 11.048 -2.53%
2011-09-23 0 17.42 17.42 17.54 16.52 17.68 2,013,439 34,664,829 17.217 11.38 11.38 11.46 10.79 11.55 3,082,156 11.247 -1.02%
2011-09-22 0 17.60 17.60 17.98 17.34 18.42 4,012,200 72,846,887 18.156 11.50 11.50 11.75 11.33 12.03 6,141,842 11.861 -4.66%
2011-09-21 0 18.46 18.46 18.66 18.10 18.70 1,184,300 21,955,184 18.539 12.06 12.06 12.19 11.82 12.22 1,812,917 12.110 -0.11%
2011-09-20 0 18.48 18.46 18.48 17.98 18.68 2,177,700 39,896,612 18.321 12.07 12.06 12.07 11.75 12.20 3,333,605 11.968 1.87%
2011-09-19 0 18.14 18.04 18.14 17.94 18.98 4,284,200 77,228,403 18.026 11.85 11.78 11.85 11.72 12.40 6,558,217 11.776 -4.73%
2011-09-16 0 19.04 18.90 19.04 17.14 19.10 7,691,700 137,290,404 17.849 12.44 12.35 12.44 11.20 12.48 11,774,390 11.660 11.35%
2011-09-15 0 17.10 17.04 17.10 16.50 17.16 1,733,118 29,583,914 17.070 11.17 11.13 11.17 10.78 11.21 2,653,043 11.151 3.64%
2011-09-14 0 16.50 16.46 16.50 16.26 16.90 2,660,631 43,768,051 16.450 10.78 10.75 10.78 10.62 11.04 4,072,872 10.746 -1.43%
2011-09-12 0 16.74 16.74 16.80 16.60 17.00 309,600 5,187,601 16.756 10.94 10.94 10.97 10.84 11.11 473,933 10.946 -3.13%
2011-09-09 0 17.28 17.22 17.28 17.20 17.48 866,400 15,008,990 17.323 11.29 11.25 11.29 11.24 11.42 1,326,278 11.317 -0.58%
2011-09-08 0 17.38 17.36 17.38 17.28 17.60 544,100 9,443,776 17.357 11.35 11.34 11.35 11.29 11.50 832,904 11.338 -0.23%
2011-09-07 0 17.42 17.42 17.46 17.06 17.48 1,960,000 33,961,236 17.327 11.38 11.38 11.41 11.14 11.42 3,000,352 11.319 2.83%
2011-09-06 0 16.94 16.90 17.00 16.42 17.00 2,252,900 37,823,926 16.789 11.07 11.04 11.11 10.73 11.11 3,448,720 10.968 2.67%
2011-09-05 0 16.50 16.50 16.66 16.06 16.70 877,300 14,383,942 16.396 10.78 10.78 10.88 10.49 10.91 1,342,963 10.711 0.12%
2011-09-02 0 16.48 16.46 16.50 16.18 16.60 437,300 7,157,470 16.367 10.77 10.75 10.78 10.57 10.84 669,415 10.692 0.49%
2011-09-01 0 16.40 16.40 16.48 16.22 16.58 1,732,610 28,545,720 16.476 10.71 10.71 10.77 10.60 10.83 2,652,265 10.763 1.23%
2011-08-31 0 16.20 16.16 16.20 15.80 16.20 714,700 11,475,252 16.056 10.58 10.56 10.58 10.32 10.58 1,094,057 10.489 1.76%
2011-08-30 0 15.92 15.88 15.92 15.60 16.14 603,800 9,627,454 15.945 10.40 10.37 10.40 10.19 10.54 924,292 10.416 2.05%
2011-08-29 0 15.60 15.52 15.62 15.42 16.60 3,792,300 59,604,806 15.717 10.19 10.14 10.20 10.07 10.84 5,805,221 10.267 -4.41%
2011-08-26 0 16.32 16.32 16.34 16.14 16.90 643,900 10,487,622 16.288 10.66 10.66 10.67 10.54 11.04 985,677 10.640 -2.39%
2011-08-25 0 16.72 16.72 16.74 16.48 16.76 870,500 14,552,508 16.717 10.92 10.92 10.94 10.77 10.95 1,332,554 10.921 1.70%
2011-08-24 0 16.44 16.42 16.50 16.42 16.94 449,600 7,461,294 16.595 10.74 10.73 10.78 10.73 11.07 688,244 10.841 -1.79%
2011-08-23 0 16.74 16.72 16.74 15.72 16.80 2,193,900 36,087,968 16.449 10.94 10.92 10.94 10.27 10.97 3,358,404 10.746 3.33%
2011-08-22 0 16.20 16.20 16.22 15.60 16.40 2,745,000 44,176,223 16.093 10.58 10.58 10.60 10.19 10.71 4,202,023 10.513 1.25%
2011-08-19 0 16.00 16.00 16.04 15.56 16.06 1,989,100 31,413,583 15.793 10.45 10.45 10.48 10.16 10.49 3,044,898 10.317 -1.11%
2011-08-18 0 16.18 16.16 16.18 16.00 16.18 2,727,300 43,959,948 16.119 10.57 10.56 10.57 10.45 10.57 4,174,928 10.530 0.50%
2011-08-17 0 16.10 16.00 16.10 15.92 16.20 3,217,000 51,646,051 16.054 10.52 10.45 10.52 10.40 10.58 4,924,557 10.487 0.00%
2011-08-16 0 16.10 16.10 16.12 15.96 16.40 4,858,800 78,323,527 16.120 10.52 10.52 10.53 10.43 10.71 7,437,810 10.530 -0.62%
2011-08-15 0 16.20 16.20 16.28 15.30 16.34 5,553,000 87,660,691 15.786 10.58 10.58 10.64 9.995 10.67 8,500,486 10.312 -0.37%
2011-08-12 0 16.26 16.26 16.30 16.12 17.10 1,577,200 26,297,522 16.674 10.62 10.62 10.65 10.53 11.17 2,414,365 10.892 -1.33%
2011-08-11 0 16.48 16.48 16.50 16.04 16.70 2,141,600 35,255,362 16.462 10.77 10.77 10.78 10.48 10.91 3,278,343 10.754 -3.06%
2011-08-10 0 17.00 17.00 17.04 16.44 17.12 4,321,100 72,810,127 16.850 11.11 11.11 11.13 10.74 11.18 6,614,704 11.007 1.55%
2011-08-09 0 16.74 16.74 16.80 14.68 17.02 8,727,600 140,361,173 16.082 10.94 10.94 10.97 9.590 11.12 13,360,137 10.506 -0.83%
2011-08-08 0 16.88 16.88 16.90 16.20 16.90 1,885,400 31,134,790 16.514 11.03 11.03 11.04 10.58 11.04 2,886,155 10.788 0.00%
2011-08-05 0 16.88 16.84 16.86 16.04 16.88 1,639,600 27,161,512 16.566 11.03 11.00 11.01 10.48 11.03 2,509,886 10.822 -1.29%
2011-08-04 0 17.10 17.10 17.12 16.78 17.12 3,721,300 62,984,876 16.926 11.17 11.17 11.18 10.96 11.18 5,696,535 11.057 0.94%
2011-08-03 0 16.94 16.88 16.98 16.12 17.02 3,176,100 52,891,662 16.653 11.07 11.03 11.09 10.53 11.12 4,861,947 10.879 2.79%
2011-08-02 0 16.48 16.46 16.48 15.70 16.54 6,070,700 98,346,582 16.200 10.77 10.75 10.77 10.26 10.80 9,292,977 10.583 2.23%
2011-08-01 0 16.12 16.10 16.12 16.10 17.36 12,300,300 201,688,362 16.397 10.53 10.52 10.53 10.52 11.34 18,829,196 10.711 -6.71%
2011-07-29 0 17.28 17.24 17.30 17.18 17.70 4,727,200 82,267,334 17.403 11.29 11.26 11.30 11.22 11.56 7,236,358 11.369 -2.48%
2011-07-28 0 17.72 17.60 17.62 17.60 18.18 3,643,200 65,075,807 17.862 11.58 11.50 11.51 11.50 11.88 5,576,980 11.669 -2.74%
2011-07-27 0 18.22 18.20 18.22 18.14 18.58 2,160,200 39,446,799 18.261 11.90 11.89 11.90 11.85 12.14 3,306,816 11.929 -0.98%
2011-07-26 0 18.40 18.40 18.42 18.40 19.00 3,816,000 70,853,234 18.567 12.02 12.02 12.03 12.02 12.41 5,841,501 12.129 -2.44%
2011-07-25 0 18.86 18.86 18.88 18.80 19.30 598,000 11,362,309 19.001 12.32 12.32 12.33 12.28 12.61 915,413 12.412 -0.32%
2011-07-22 0 18.92 18.92 18.98 18.82 19.24 2,569,100 48,838,324 19.010 12.36 12.36 12.40 12.29 12.57 3,932,757 12.418 -0.21%
2011-07-21 0 18.96 18.94 19.00 18.82 19.10 477,800 9,070,460 18.984 12.39 12.37 12.41 12.29 12.48 731,412 12.401 -0.32%
2011-07-20 0 19.02 19.02 19.12 18.78 19.20 529,300 10,043,210 18.975 12.42 12.42 12.49 12.27 12.54 810,248 12.395 0.11%
2011-07-19 0 19.00 19.00 19.12 18.80 19.18 5,134,300 97,007,635 18.894 12.41 12.41 12.49 12.28 12.53 7,859,543 12.343 -0.21%
2011-07-18 0 19.04 19.06 19.08 18.80 19.30 3,335,700 63,720,560 19.103 12.44 12.45 12.46 12.28 12.61 5,106,262 12.479 0.42%
2011-07-15 0 18.96 18.88 18.90 18.16 19.06 5,266,200 97,654,427 18.544 12.39 12.33 12.35 11.86 12.45 8,061,455 12.114 3.16%
2011-07-14 0 18.38 18.38 18.40 18.36 19.20 7,578,600 141,263,470 18.640 12.01 12.01 12.02 11.99 12.54 11,601,257 12.177 -3.16%
2011-07-13 0 18.98 18.98 19.00 18.80 20.50 4,783,300 92,547,766 19.348 12.40 12.40 12.41 12.28 13.39 7,322,236 12.639 -4.91%
2011-07-12 0 19.96 19.96 19.98 19.96 20.85 1,976,300 40,026,991 20.254 13.04 13.04 13.05 13.04 13.62 3,025,303 13.231 -3.57%
2011-07-11 0 20.70 20.65 20.70 20.50 20.85 1,069,800 22,155,792 20.710 13.52 13.49 13.52 13.39 13.62 1,637,641 13.529 -0.48%
2011-07-08 0 20.80 20.75 20.80 20.40 21.25 3,567,500 73,896,092 20.714 13.59 13.56 13.59 13.33 13.88 5,461,099 13.531 -2.12%
2011-07-07 0 21.25 21.05 21.35 21.05 21.45 1,577,200 33,511,816 21.248 13.88 13.75 13.95 13.75 14.01 2,414,365 13.880 -0.93%
2011-07-06 0 21.45 21.40 21.45 21.30 21.85 672,800 14,437,757 21.459 14.01 13.98 14.01 13.91 14.27 1,029,917 14.018 -1.38%
2011-07-05 0 21.75 21.70 21.75 21.50 21.85 7,485,400 162,511,416 21.711 14.21 14.18 14.21 14.05 14.27 11,458,588 14.182 1.16%
2011-07-04 0 21.50 21.45 21.50 21.00 21.80 8,682,700 184,951,750 21.301 14.05 14.01 14.05 13.72 14.24 13,291,404 13.915 2.63%
2011-06-30 0 20.95 20.90 20.95 20.60 21.00 1,676,800 34,990,050 20.867 13.69 13.65 13.69 13.46 13.72 2,566,831 13.632 1.21%
2011-06-29 0 20.70 20.65 20.70 20.50 20.75 1,225,500 25,324,642 20.665 13.52 13.49 13.52 13.39 13.56 1,875,985 13.499 0.00%
2011-06-28 0 20.70 20.55 20.70 19.94 21.00 2,490,900 51,020,331 20.483 13.52 13.42 13.52 13.03 13.72 3,813,049 13.380 0.00%
2011-06-27 0 20.70 20.65 20.70 20.50 21.00 802,800 16,591,332 20.667 13.52 13.49 13.52 13.39 13.72 1,228,920 13.501 -1.19%
2011-06-24 0 20.95 20.90 21.00 20.60 21.10 3,439,300 71,960,785 20.923 13.69 13.65 13.72 13.46 13.78 5,264,852 13.668 0.48%
2011-06-23 0 20.85 20.80 20.85 20.65 21.50 5,879,400 122,758,503 20.879 13.62 13.59 13.62 13.49 14.05 9,000,136 13.640 2.46%
2011-06-22 0 20.35 20.35 20.40 20.10 20.45 1,774,900 35,995,390 20.280 13.29 13.29 13.33 13.13 13.36 2,717,002 13.248 0.49%
2011-06-21 0 20.25 20.25 20.35 19.92 20.55 1,209,900 24,359,329 20.133 13.23 13.23 13.29 13.01 13.42 1,852,105 13.152 -0.25%
2011-06-20 0 20.30 20.15 20.25 19.80 20.80 1,582,200 31,956,401 20.197 13.26 13.16 13.23 12.93 13.59 2,422,018 13.194 -0.98%
2011-06-17 0 20.50 20.30 20.65 20.30 21.20 6,348,300 131,294,029 20.682 13.39 13.26 13.49 13.26 13.85 9,717,924 13.511 -2.38%
2011-06-16 0 21.00 20.95 21.25 20.35 21.30 3,472,015 72,154,093 20.782 13.72 13.69 13.88 13.29 13.91 5,314,931 13.576 -1.87%
2011-06-15 0 21.40 21.40 21.50 21.10 21.80 2,569,400 54,592,391 21.247 13.98 13.98 14.05 13.78 14.24 3,933,216 13.880 -2.73%
2011-06-14 0 22.00 21.95 22.00 21.00 22.00 2,125,700 46,047,435 21.662 14.37 14.34 14.37 13.72 14.37 3,254,004 14.151 3.53%
2011-06-13 0 21.25 21.25 21.50 20.80 21.85 3,773,400 80,157,210 21.243 13.88 13.88 14.05 13.59 14.27 5,776,289 13.877 -3.19%
2011-06-10 0 21.95 22.05 22.10 21.85 22.45 10,241,400 225,734,250 22.041 14.34 14.40 14.44 14.27 14.67 15,677,449 14.399 -2.01%
2011-06-09 0 22.40 22.40 22.45 22.30 22.50 3,665,100 82,083,272 22.396 14.63 14.63 14.67 14.57 14.70 5,610,504 14.630 -0.67%
2011-06-08 0 22.55 22.55 22.60 22.50 22.65 2,885,100 65,047,545 22.546 14.73 14.73 14.76 14.70 14.80 4,416,487 14.728 -0.22%
2011-06-07 0 22.60 22.55 22.60 22.50 22.85 3,285,800 74,247,757 22.597 14.76 14.73 14.76 14.70 14.93 5,029,875 14.761 0.00%
2011-06-03 0 22.60 22.55 22.60 22.50 22.70 1,708,400 38,640,125 22.618 14.76 14.73 14.76 14.70 14.83 2,615,204 14.775 0.44%
2011-06-02 0 22.50 22.50 22.55 22.30 22.80 11,420,900 258,345,890 22.620 14.70 14.70 14.73 14.57 14.89 17,483,018 14.777 -1.32%
2011-06-01 0 22.80 22.75 22.80 22.80 22.95 3,136,500 71,658,175 22.847 14.89 14.86 14.89 14.89 14.99 4,801,328 14.925 -0.22%
2011-05-31 0 22.85 22.85 22.90 22.80 23.00 5,725,000 131,040,480 22.889 14.93 14.93 14.96 14.89 15.02 8,763,782 14.953 -0.44%
2011-05-30 0 22.95 22.95 23.00 22.85 23.05 6,078,900 139,634,180 22.970 14.99 14.99 15.02 14.93 15.06 9,305,529 15.006 0.44%
2011-05-27 0 22.85 22.85 22.90 22.85 23.10 3,837,300 88,064,065 22.950 14.93 14.93 14.96 14.93 15.09 5,874,107 14.992 -0.65%
2011-05-26 0 23.00 23.00 23.05 22.90 23.15 3,902,500 89,655,072 22.974 15.02 15.02 15.06 14.96 15.12 5,973,914 15.008 0.00%
2011-05-25 0 23.00 23.00 23.05 22.85 23.10 10,543,600 242,319,075 22.983 15.02 15.02 15.06 14.93 15.09 16,140,055 15.014 0.44%
2011-05-24 0 22.90 22.85 22.90 22.65 22.95 2,543,100 58,132,595 22.859 14.96 14.93 14.96 14.80 14.99 3,892,956 14.933 1.10%
2011-05-23 0 22.65 22.65 22.70 22.35 23.00 12,095,883 273,895,976 22.644 14.80 14.80 14.83 14.60 15.02 18,516,276 14.792 -1.52%
2011-05-20 0 23.00 23.00 23.05 22.85 23.35 81,571,690 1,879,789,212 23.045 15.02 15.02 15.06 14.93 15.25 124,869,259 15.054

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top