IMAX China Holding, Inc.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01970 | 2015-10-08 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 3 | 8.430 | 8.360 | 8.430 | 659,507 | 8.430 | 8.360 | 8.430 | 8.200 | 8.660 | 77,500 | 8.5098 | -1.98% |
| 2025-12-19 | 0 | 5 | 8.600 | 8.600 | 8.640 | 6,888,907 | 8.600 | 8.600 | 8.640 | 8.580 | 9.010 | 776,182 | 8.8754 | -3.48% |
| 2025-12-12 | 0 | 5 | 8.910 | 8.900 | 9.000 | 13,226,474 | 8.910 | 8.900 | 9.000 | 7.930 | 9.000 | 1,579,144 | 8.3757 | 11.79% |
| 2025-12-05 | 0 | 5 | 7.970 | 7.950 | 8.040 | 2,830,036 | 7.970 | 7.950 | 8.040 | 7.730 | 8.130 | 351,800 | 8.0444 | -1.36% |
| 2025-11-28 | 0 | 5 | 8.080 | 8.020 | 8.100 | 4,082,476 | 8.080 | 8.020 | 8.100 | 7.900 | 8.080 | 506,460 | 8.0608 | 2.28% |
| 2025-11-21 | 0 | 5 | 7.900 | 7.900 | 7.930 | 595,164 | 7.900 | 7.900 | 7.930 | 7.800 | 7.990 | 75,400 | 7.8934 | -0.88% |
| 2025-11-14 | 0 | 5 | 7.970 | 7.970 | 7.980 | 1,928,111 | 7.970 | 7.970 | 7.980 | 7.800 | 8.000 | 244,000 | 7.9021 | 2.18% |
| 2025-11-07 | 0 | 5 | 7.800 | 7.750 | 7.900 | 817,178 | 7.800 | 7.750 | 7.900 | 7.750 | 8.060 | 103,200 | 7.9184 | -2.50% |
| 2025-10-31 | 0 | 4 | 8.000 | 8.000 | 8.040 | 3,992,333 | 8.000 | 8.000 | 8.040 | 7.640 | 8.060 | 514,098 | 7.7657 | 3.63% |
| 2025-10-24 | 0 | 5 | 7.720 | 7.720 | 7.750 | 1,723,241 | 7.720 | 7.720 | 7.750 | 7.690 | 7.790 | 223,500 | 7.7103 | 0.26% |
| 2025-10-17 | 0 | 5 | 7.700 | 7.680 | 7.790 | 808,573 | 7.700 | 7.680 | 7.790 | 7.570 | 7.700 | 105,400 | 7.6715 | -0.65% |
| 2025-10-10 | 0 | 4 | 7.750 | 7.700 | 7.750 | 1,053,810 | 7.750 | 7.700 | 7.750 | 7.510 | 8.130 | 134,100 | 7.8584 | -4.67% |
| 2025-10-03 | 0 | 4 | 8.130 | 8.080 | 8.130 | 7,463,957 | 8.130 | 8.080 | 8.130 | 8.010 | 8.180 | 914,200 | 8.1645 | -0.25% |
| 2025-09-26 | 0 | 5 | 8.150 | 8.150 | 8.180 | 7,091,006 | 8.150 | 8.150 | 8.180 | 8.000 | 8.180 | 871,300 | 8.1384 | 0.99% |
| 2025-09-19 | 0 | 5 | 8.070 | 8.060 | 8.070 | 1,511,655 | 8.070 | 8.060 | 8.070 | 8.070 | 8.390 | 183,100 | 8.2559 | -3.00% |
| 2025-09-12 | 0 | 5 | 8.320 | 8.290 | 8.340 | 5,402,038 | 8.320 | 8.290 | 8.340 | 7.990 | 8.390 | 660,000 | 8.1849 | 1.46% |
| 2025-09-05 | 0 | 5 | 8.200 | 8.200 | 8.300 | 1,830,869 | 8.200 | 8.200 | 8.300 | 8.200 | 8.400 | 220,370 | 8.3082 | -1.20% |
| 2025-08-29 | 0 | 5 | 8.300 | 8.300 | 8.330 | 527,406 | 8.300 | 8.300 | 8.330 | 8.300 | 8.390 | 63,300 | 8.3318 | -0.12% |
| 2025-08-22 | 0 | 5 | 8.310 | 8.310 | 8.350 | 2,677,229 | 8.310 | 8.310 | 8.350 | 8.290 | 8.550 | 317,900 | 8.4216 | 0.12% |
| 2025-08-15 | 0 | 5 | 8.300 | 8.300 | 8.400 | 1,008,443 | 8.300 | 8.300 | 8.400 | 8.280 | 8.430 | 120,500 | 8.3688 | -0.95% |
| 2025-08-08 | 0 | 5 | 8.380 | 8.380 | 8.430 | 1,954,703 | 8.380 | 8.380 | 8.430 | 8.380 | 8.620 | 231,203 | 8.4545 | -2.33% |
| 2025-08-01 | 0 | 5 | 8.580 | 8.500 | 8.600 | 2,679,683 | 8.580 | 8.500 | 8.600 | 8.410 | 8.770 | 311,714 | 8.5966 | -0.81% |
| 2025-07-25 | 0 | 5 | 8.650 | 8.650 | 8.710 | 13,854,595 | 8.650 | 8.650 | 8.710 | 8.300 | 9.040 | 1,558,300 | 8.8908 | 2.98% |
| 2025-07-18 | 0 | 5 | 8.400 | 8.400 | 8.550 | 4,403,318 | 8.400 | 8.400 | 8.550 | 8.250 | 8.580 | 525,400 | 8.3809 | 0.12% |
| 2025-07-11 | 0 | 5 | 8.390 | 8.390 | 8.400 | 2,133,950 | 8.390 | 8.390 | 8.400 | 8.240 | 8.530 | 255,900 | 8.3390 | 0.12% |
| 2025-07-04 | 0 | 4 | 8.380 | 8.380 | 8.430 | 3,707,654 | 8.380 | 8.380 | 8.430 | 8.220 | 8.780 | 435,900 | 8.5057 | 2.57% |
| 2025-06-27 | 0 | 5 | 8.170 | 8.170 | 8.200 | 941,231 | 8.170 | 8.170 | 8.200 | 8.170 | 8.350 | 114,000 | 8.2564 | -2.16% |
| 2025-06-20 | 0 | 5 | 8.350 | 8.310 | 8.350 | 4,128,523 | 8.350 | 8.310 | 8.350 | 8.080 | 8.670 | 492,900 | 8.3760 | 0.72% |
| 2025-06-13 | 0 | 5 | 8.290 | 8.280 | 8.350 | 4,838,652 | 8.290 | 8.280 | 8.350 | 8.080 | 8.350 | 585,986 | 8.2573 | -0.24% |
| 2025-06-06 | 0 | 5 | 8.310 | 8.310 | 8.350 | 6,452,991 | 8.310 | 8.310 | 8.350 | 8.140 | 8.670 | 771,260 | 8.3668 | 2.47% |
| 2025-05-30 | 0 | 5 | 8.110 | 8.100 | 8.110 | 2,600,269 | 8.110 | 8.100 | 8.110 | 7.740 | 8.150 | 325,000 | 8.0008 | 2.01% |
| 2025-05-23 | 0 | 5 | 7.950 | 7.900 | 8.070 | 6,869,003 | 7.950 | 7.900 | 8.070 | 7.590 | 8.090 | 869,200 | 7.9027 | 6.28% |
| 2025-05-16 | 0 | 5 | 7.480 | 7.480 | 7.490 | 9,446,144 | 7.480 | 7.480 | 7.490 | 7.100 | 7.520 | 1,280,500 | 7.3769 | 6.86% |
| 2025-05-09 | 0 | 4 | 7.000 | 7.000 | 7.010 | 7,001,059 | 7.000 | 7.000 | 7.010 | 6.460 | 7.010 | 1,022,800 | 6.8450 | 8.19% |
| 2025-05-02 | 0 | 4 | 6.470 | 6.470 | 6.560 | 3,243,713 | 6.470 | 6.470 | 6.560 | 6.330 | 6.620 | 502,900 | 6.4500 | 0.78% |
| 2025-04-25 | 0 | 4 | 6.420 | 6.390 | 6.420 | 6,957,510 | 6.420 | 6.390 | 6.420 | 6.020 | 6.540 | 1,093,500 | 6.3626 | 7.00% |
| 2025-04-17 | 0 | 4 | 6.000 | 5.980 | 6.040 | 11,238,808 | 6.000 | 5.980 | 6.040 | 5.880 | 6.090 | 1,874,230 | 5.9965 | 2.56% |
| 2025-04-11 | 0 | 5 | 5.850 | 5.760 | 5.850 | 15,112,868 | 5.850 | 5.760 | 5.850 | 5.700 | 7.700 | 2,404,800 | 6.2845 | -24.42% |
| 2025-04-03 | 0 | 4 | 7.740 | 7.720 | 7.740 | 4,690,605 | 7.740 | 7.720 | 7.740 | 7.740 | 8.000 | 597,400 | 7.8517 | -1.53% |
| 2025-03-28 | 0 | 5 | 7.860 | 7.830 | 7.980 | 1,545,700 | 7.860 | 7.830 | 7.980 | 7.400 | 8.190 | 198,900 | 7.7712 | 3.42% |
| 2025-03-21 | 0 | 5 | 7.600 | 7.600 | 7.710 | 1,893,523 | 7.600 | 7.600 | 7.710 | 7.330 | 8.280 | 240,000 | 7.8897 | -7.09% |
| 2025-03-14 | 0 | 5 | 8.180 | 7.980 | 8.180 | 7,998,918 | 8.180 | 7.980 | 8.180 | 7.900 | 8.900 | 977,166 | 8.1858 | -5.98% |
| 2025-03-07 | 0 | 5 | 8.700 | 8.680 | 8.760 | 6,432,574 | 8.700 | 8.680 | 8.760 | 8.510 | 9.000 | 724,600 | 8.8774 | -0.46% |
| 2025-02-28 | 0 | 5 | 8.740 | 8.740 | 8.930 | 9,395,067 | 8.740 | 8.740 | 8.930 | 8.520 | 9.100 | 1,058,482 | 8.8760 | -3.32% |
| 2025-02-21 | 0 | 5 | 9.040 | 9.040 | 9.080 | 36,023,125 | 9.040 | 9.040 | 9.080 | 8.660 | 9.100 | 4,008,630 | 8.9864 | 3.91% |
| 2025-02-14 | 0 | 5 | 8.700 | 8.700 | 8.750 | 11,328,283 | 8.700 | 8.700 | 8.750 | 7.830 | 8.920 | 1,344,400 | 8.4263 | 10.41% |
| 2025-02-07 | 0 | 5 | 7.880 | 7.960 | 8.000 | 10,771,538 | 7.880 | 7.960 | 8.000 | 7.470 | 8.150 | 1,357,400 | 7.9354 | 6.49% |
| 2025-01-28 | 0 | 2 | 7.400 | 7.400 | 7.450 | 963,655 | 7.400 | 7.400 | 7.450 | 7.400 | 7.650 | 129,842 | 7.4218 | 0.00% |
| 2025-01-24 | 0 | 5 | 7.400 | 7.400 | 7.700 | 2,538,257 | 7.400 | 7.400 | 7.700 | 7.280 | 7.440 | 344,400 | 7.3701 | 0.68% |
| 2025-01-17 | 0 | 5 | 7.350 | 7.350 | 7.440 | 2,266,307 | 7.350 | 7.350 | 7.440 | 7.240 | 7.900 | 305,200 | 7.4256 | 0.55% |
| 2025-01-10 | 0 | 5 | 7.310 | 7.310 | 7.680 | 2,161,354 | 7.310 | 7.310 | 7.680 | 7.300 | 7.550 | 292,790 | 7.3819 | -2.66% |
| 2025-01-03 | 0 | 4 | 7.510 | 7.510 | 7.650 | 2,497,745 | 7.510 | 7.510 | 7.650 | 7.020 | 7.800 | 335,900 | 7.4360 | -2.47% |
| 2024-12-27 | 0 | 3 | 7.700 | 7.650 | 7.700 | 225,465 | 7.700 | 7.650 | 7.700 | 7.570 | 7.710 | 29,300 | 7.6951 | 0.79% |
| 2024-12-20 | 0 | 5 | 7.640 | 7.600 | 7.640 | 3,260,205 | 7.640 | 7.600 | 7.640 | 7.570 | 8.190 | 408,583 | 7.9793 | -3.66% |
| 2024-12-13 | 0 | 5 | 7.930 | 7.790 | 7.990 | 3,580,450 | 7.930 | 7.790 | 7.990 | 7.560 | 7.990 | 458,360 | 7.8114 | 4.20% |
| 2024-12-06 | 0 | 5 | 7.610 | 7.610 | 7.700 | 1,863,672 | 7.610 | 7.610 | 7.700 | 7.120 | 7.990 | 239,800 | 7.7718 | 5.84% |
| 2024-11-29 | 0 | 5 | 7.190 | 7.250 | 7.280 | 1,907,113 | 7.190 | 7.250 | 7.280 | 7.000 | 7.230 | 268,527 | 7.1021 | 0.84% |
| 2024-11-22 | 0 | 5 | 7.130 | 7.130 | 7.300 | 1,479,671 | 7.130 | 7.130 | 7.300 | 7.000 | 7.610 | 206,700 | 7.1585 | -6.80% |
| 2024-11-15 | 0 | 5 | 7.650 | - | 7.650 | 753,798 | 7.650 | - | 7.650 | 7.640 | 8.000 | 97,000 | 7.7711 | -6.36% |
| 2024-11-08 | 0 | 5 | 8.170 | - | 8.180 | 204,737 | 8.170 | - | 8.180 | 8.120 | 8.300 | 25,000 | 8.1895 | -0.37% |
| 2024-11-01 | 0 | 5 | 8.200 | 8.200 | 8.240 | 698,278 | 8.200 | 8.200 | 8.240 | 8.000 | 8.300 | 85,900 | 8.1290 | -1.56% |
| 2024-10-25 | 0 | 5 | 8.330 | 8.330 | 8.510 | 1,042,066 | 8.330 | 8.330 | 8.510 | 8.020 | 8.590 | 123,400 | 8.4446 | -1.07% |
| 2024-10-18 | 0 | 5 | 8.420 | 8.420 | 8.480 | 3,553,705 | 8.420 | 8.420 | 8.480 | 8.270 | 8.540 | 422,200 | 8.4171 | -1.06% |
| 2024-10-10 | 0 | 4 | 8.510 | 8.510 | 8.550 | 7,896,603 | 8.510 | 8.510 | 8.550 | 8.350 | 8.810 | 920,592 | 8.5777 | -0.47% |
| 2024-10-04 | 0 | 4 | 8.550 | 8.530 | 8.550 | 13,644,237 | 8.550 | 8.530 | 8.550 | 7.680 | 8.690 | 1,615,764 | 8.4444 | 7.55% |
| 2024-09-27 | 0 | 5 | 7.950 | 7.950 | 7.970 | 4,377,873 | 7.950 | 7.950 | 7.970 | 7.770 | 8.180 | 549,000 | 7.9743 | -0.75% |
| 2024-09-20 | 0 | 4 | 8.010 | 8.050 | 8.110 | 3,515,517 | 8.010 | 8.050 | 8.110 | 7.900 | 8.340 | 437,000 | 8.0447 | 0.75% |
| 2024-09-13 | 0 | 5 | 7.950 | 7.870 | 7.950 | 1,863,853 | 7.950 | 7.870 | 7.950 | 7.720 | 8.020 | 235,900 | 7.9010 | 1.53% |
| 2024-09-05 | 0 | 4 | 7.830 | 7.810 | 7.880 | 2,212,808 | 7.830 | 7.810 | 7.880 | 7.670 | 7.890 | 283,740 | 7.7987 | 0.77% |
| 2024-08-30 | 0 | 5 | 7.770 | 7.770 | 7.800 | 4,299,772 | 7.770 | 7.770 | 7.800 | 7.300 | 8.250 | 543,699 | 7.9084 | -4.78% |
| 2024-08-23 | 0 | 5 | 8.160 | 8.120 | 8.200 | 999,460 | 8.160 | 8.120 | 8.200 | 7.810 | 8.290 | 124,200 | 8.0472 | 2.13% |
| 2024-08-16 | 0 | 5 | 7.990 | 7.990 | 8.030 | 1,321,305 | 7.990 | 7.990 | 8.030 | 7.700 | 8.060 | 166,219 | 7.9492 | 2.04% |
| 2024-08-09 | 0 | 5 | 7.830 | 7.830 | 7.930 | 4,500,248 | 7.830 | 7.830 | 7.930 | 7.700 | 8.400 | 565,052 | 7.9643 | -4.63% |
| 2024-08-02 | 0 | 5 | 8.210 | 8.200 | 8.300 | 3,831,900 | 8.210 | 8.200 | 8.300 | 8.200 | 8.600 | 457,368 | 8.3782 | -3.18% |
| 2024-07-26 | 0 | 5 | 8.480 | 8.440 | 8.530 | 7,944,192 | 8.480 | 8.440 | 8.530 | 8.090 | 8.860 | 929,800 | 8.5440 | -2.53% |
| 2024-07-19 | 0 | 5 | 8.700 | 8.650 | 8.700 | 9,093,281 | 8.700 | 8.650 | 8.700 | 8.630 | 8.860 | 1,051,700 | 8.6463 | 0.69% |
| 2024-07-12 | 0 | 5 | 8.640 | 8.630 | 8.660 | 15,511,820 | 8.640 | 8.630 | 8.660 | 8.570 | 8.680 | 1,803,600 | 8.6005 | -0.12% |
| 2024-07-05 | 0 | 4 | 8.650 | 8.610 | 8.650 | 9,543,493 | 8.650 | 8.610 | 8.650 | 8.500 | 8.670 | 1,106,400 | 8.6257 | 0.58% |
| 2024-06-28 | 0 | 5 | 8.600 | 8.600 | 8.690 | 3,607,702 | 8.600 | 8.600 | 8.690 | 8.600 | 8.800 | 415,300 | 8.6870 | -1.15% |
| 2024-06-21 | 0 | 5 | 8.700 | 8.650 | 8.720 | 6,683,742 | 8.700 | 8.650 | 8.720 | 8.450 | 8.970 | 766,500 | 8.7198 | 1.28% |
| 2024-06-14 | 0 | 4 | 8.590 | 8.500 | 8.600 | 3,548,457 | 8.590 | 8.500 | 8.600 | 8.450 | 8.880 | 406,652 | 8.7260 | -1.26% |
| 2024-06-07 | 0 | 5 | 8.700 | 8.700 | 8.750 | 4,615,856 | 8.700 | 8.700 | 8.750 | 8.150 | 8.800 | 549,189 | 8.4049 | 1.16% |
| 2024-05-31 | 0 | 5 | 8.600 | 8.520 | 8.600 | 8,143,124 | 8.600 | 8.520 | 8.600 | 8.220 | 9.100 | 934,518 | 8.7137 | 5.52% |
| 2024-05-24 | 0 | 5 | 8.150 | 8.150 | 8.200 | 9,064,926 | 8.150 | 8.150 | 8.200 | 8.060 | 8.300 | 1,103,500 | 8.2147 | 0.74% |
| 2024-05-17 | 0 | 4 | 8.090 | 8.090 | 8.160 | 10,076,276 | 8.090 | 8.090 | 8.160 | 7.640 | 8.150 | 1,264,600 | 7.9680 | 1.13% |
| 2024-05-10 | 0 | 5 | 8.000 | 7.900 | 8.000 | 20,906,071 | 8.000 | 7.900 | 8.000 | 7.100 | 8.000 | 2,777,478 | 7.5270 | 10.65% |
| 2024-05-03 | 0 | 4 | 7.230 | 7.230 | 7.250 | 6,387,440 | 7.230 | 7.230 | 7.250 | 7.020 | 7.280 | 894,000 | 7.1448 | 1.69% |
| 2024-04-26 | 0 | 5 | 7.110 | 7.100 | 7.110 | 4,532,916 | 7.110 | 7.100 | 7.110 | 6.960 | 7.110 | 644,700 | 7.0310 | 1.43% |
| 2024-04-19 | 0 | 5 | 7.010 | 7.010 | 7.070 | 1,646,283 | 7.010 | 7.010 | 7.070 | 6.950 | 7.090 | 234,200 | 7.0294 | -0.14% |
| 2024-04-12 | 0 | 5 | 7.020 | 7.020 | 7.080 | 2,428,531 | 7.020 | 7.020 | 7.080 | 6.880 | 7.080 | 345,500 | 7.0290 | 0.57% |
| 2024-04-05 | 0 | 3 | 6.980 | 6.820 | 6.980 | 500,328 | 6.980 | 6.820 | 6.980 | 6.870 | 7.000 | 71,600 | 6.9878 | 1.60% |
| 2024-03-28 | 0 | 4 | 6.870 | 6.850 | 7.030 | 427,692 | 6.870 | 6.850 | 7.030 | 6.800 | 7.040 | 62,000 | 6.8983 | 0.88% |
| 2024-03-22 | 0 | 5 | 6.810 | 6.800 | 6.920 | 3,533,723 | 6.810 | 6.800 | 6.920 | 6.740 | 7.040 | 517,700 | 6.8258 | -1.30% |
| 2024-03-15 | 0 | 5 | 6.900 | 6.900 | 6.930 | 7,639,031 | 6.900 | 6.900 | 6.930 | 6.850 | 7.520 | 1,036,776 | 7.3681 | -4.96% |
| 2024-03-08 | 0 | 5 | 7.260 | 7.260 | 7.290 | 3,401,441 | 7.260 | 7.260 | 7.290 | 6.780 | 7.290 | 478,300 | 7.1115 | 5.68% |
| 2024-03-01 | 0 | 5 | 6.870 | 6.870 | 6.960 | 19,713,451 | 6.870 | 6.870 | 6.960 | 6.250 | 7.550 | 2,840,154 | 6.9410 | -8.16% |
| 2024-02-23 | 0 | 5 | 7.480 | 7.470 | 7.480 | 7,168,076 | 7.480 | 7.470 | 7.480 | 7.070 | 7.630 | 981,600 | 7.3024 | 4.91% |
| 2024-02-16 | 0 | 3 | 7.130 | 7.130 | 7.200 | 2,196,537 | 7.130 | 7.130 | 7.200 | 6.980 | 7.220 | 312,000 | 7.0402 | 1.13% |
| 2024-02-09 | 0 | 5 | 7.050 | 6.950 | 7.130 | 2,036,042 | 7.050 | 6.950 | 7.130 | 6.930 | 7.230 | 288,450 | 7.0586 | -0.98% |
| 2024-02-02 | 0 | 5 | 7.120 | 7.120 | 7.180 | 4,700,663 | 7.120 | 7.120 | 7.180 | 7.120 | 7.350 | 648,400 | 7.2496 | -1.93% |
| 2024-01-26 | 0 | 5 | 7.260 | 7.260 | 7.340 | 5,386,462 | 7.260 | 7.260 | 7.340 | 7.180 | 7.380 | 742,823 | 7.2513 | -0.55% |
| 2024-01-19 | 0 | 5 | 7.300 | 7.250 | 7.300 | 6,496,227 | 7.300 | 7.250 | 7.300 | 7.150 | 7.340 | 897,300 | 7.2397 | 1.11% |
| 2024-01-12 | 0 | 5 | 7.220 | 7.220 | 7.260 | 2,093,987 | 7.220 | 7.220 | 7.260 | 7.100 | 7.300 | 290,400 | 7.2107 | -1.10% |
| 2024-01-05 | 0 | 4 | 7.300 | 7.300 | 7.350 | 4,394,073 | 7.300 | 7.300 | 7.350 | 6.780 | 7.500 | 610,100 | 7.2022 | 8.96% |
| 2023-12-29 | 0 | 3 | 6.700 | 6.690 | 6.700 | 10,019,802 | 6.700 | 6.690 | 6.700 | 6.700 | 7.140 | 1,440,200 | 6.9572 | -2.33% |
| 2023-12-22 | 0 | 5 | 6.860 | 6.850 | 6.880 | 1,039,938 | 6.860 | 6.850 | 6.880 | 6.800 | 7.170 | 150,100 | 6.9283 | -3.65% |
| 2023-12-15 | 0 | 5 | 7.120 | 7.120 | 7.150 | 4,490,151 | 7.120 | 7.120 | 7.150 | 6.600 | 7.130 | 649,926 | 6.9087 | 5.17% |
| 2023-12-08 | 0 | 5 | 6.770 | 6.770 | 6.860 | 3,732,803 | 6.770 | 6.770 | 6.860 | 6.700 | 7.200 | 548,500 | 6.8055 | 0.30% |
| 2023-12-01 | 0 | 5 | 6.750 | 6.750 | 6.800 | 2,890,177 | 6.750 | 6.750 | 6.800 | 6.740 | 7.250 | 418,000 | 6.9143 | -6.90% |
| 2023-11-24 | 0 | 5 | 7.250 | 7.250 | 7.260 | 2,675,808 | 7.250 | 7.250 | 7.260 | 7.090 | 7.360 | 368,700 | 7.2574 | 0.42% |
| 2023-11-17 | 0 | 5 | 7.220 | 7.220 | 7.250 | 2,111,550 | 7.220 | 7.220 | 7.250 | 7.030 | 7.350 | 293,400 | 7.1968 | 3.59% |
| 2023-11-10 | 0 | 5 | 6.970 | 6.960 | 6.970 | 7,677,696 | 6.970 | 6.960 | 6.970 | 6.900 | 7.430 | 1,061,220 | 7.2348 | -5.94% |
| 2023-11-03 | 0 | 5 | 7.410 | 7.370 | 7.410 | 15,179,113 | 7.410 | 7.370 | 7.410 | 7.010 | 7.460 | 2,086,040 | 7.2765 | 0.95% |
| 2023-10-27 | 0 | 4 | 7.340 | 7.340 | 7.350 | 4,943,437 | 7.340 | 7.340 | 7.350 | 7.230 | 7.400 | 676,400 | 7.3085 | 1.10% |
| 2023-10-20 | 0 | 5 | 7.260 | 7.250 | 7.260 | 6,475,197 | 7.260 | 7.250 | 7.260 | 7.000 | 7.660 | 883,300 | 7.3307 | -5.71% |
| 2023-10-13 | 0 | 5 | 7.700 | 7.610 | 7.700 | 25,937,772 | 7.700 | 7.610 | 7.700 | 7.010 | 8.600 | 3,337,400 | 7.7718 | -10.78% |
| 2023-10-06 | 0 | 4 | 8.630 | 8.630 | 8.640 | 54,997,052 | 8.630 | 8.630 | 8.640 | 8.300 | 9.000 | 6,481,100 | 8.4858 | 2.74% |
| 2023-09-29 | 0 | 5 | 8.400 | 8.400 | 8.420 | 64,359,421 | 8.400 | 8.400 | 8.420 | 7.880 | 8.700 | 7,756,500 | 8.2975 | -13.67% |
| 2023-09-22 | 0 | 5 | 9.730 | 9.720 | 9.730 | 11,241,803 | 9.730 | 9.720 | 9.730 | 9.700 | 9.810 | 1,154,612 | 9.7364 | 1.04% |
| 2023-09-15 | 0 | 5 | 9.630 | 9.620 | 9.630 | 12,383,860 | 9.630 | 9.620 | 9.630 | 9.490 | 9.700 | 1,295,226 | 9.5612 | 1.16% |
| 2023-09-07 | 0 | 4 | 9.520 | 9.520 | 9.530 | 4,220,134 | 9.520 | 9.520 | 9.530 | 9.470 | 9.620 | 443,700 | 9.5112 | 0.53% |
| 2023-08-31 | 0 | 4 | 9.470 | 9.470 | 9.480 | 3,624,519 | 9.470 | 9.470 | 9.480 | 9.410 | 9.570 | 383,000 | 9.4635 | 0.32% |
| 2023-08-25 | 0 | 5 | 9.440 | 9.440 | 9.490 | 6,697,505 | 9.440 | 9.440 | 9.490 | 9.300 | 9.600 | 711,400 | 9.4145 | 0.11% |
| 2023-08-18 | 0 | 5 | 9.430 | 9.430 | 9.460 | 4,185,022 | 9.430 | 9.430 | 9.460 | 9.420 | 9.540 | 442,300 | 9.4620 | -0.21% |
| 2023-08-11 | 0 | 5 | 9.450 | 9.450 | 9.510 | 8,778,686 | 9.450 | 9.450 | 9.510 | 9.440 | 9.660 | 925,410 | 9.4863 | -1.05% |
| 2023-08-04 | 0 | 5 | 9.550 | 9.550 | 9.570 | 15,566,493 | 9.550 | 9.550 | 9.570 | 9.400 | 9.600 | 1,638,813 | 9.4986 | 0.42% |
| 2023-07-28 | 0 | 5 | 9.510 | 9.500 | 9.510 | 51,924,449 | 9.510 | 9.500 | 9.510 | 9.470 | 9.550 | 5,466,717 | 9.4983 | 0.11% |
| 2023-07-21 | 0 | 4 | 9.500 | 9.500 | 9.550 | 49,059,480 | 9.500 | 9.500 | 9.550 | 9.470 | 9.540 | 5,167,200 | 9.4944 | -0.11% |
| 2023-07-14 | 2 | 5 | 9.510 | 9.500 | 9.510 | 79,589,099 | 9.510 | 9.500 | 9.510 | 7.000 | 9.650 | 8,589,900 | 9.2654 | 38.83% |
| 2023-07-07 | 0 | 5 | 6.850 | 6.810 | 6.840 | 5,549,286 | 6.850 | 6.810 | 6.840 | 6.450 | 7.290 | 805,620 | 6.8882 | -2.00% |
| 2023-06-30 | 0 | 5 | 6.990 | 6.990 | 7.100 | 4,918,988 | 6.990 | 6.990 | 7.100 | 6.660 | 7.300 | 701,541 | 7.0117 | 4.02% |
| 2023-06-23 | 0 | 4 | 6.720 | 6.720 | 6.750 | 4,332,071 | 6.720 | 6.720 | 6.750 | 6.460 | 7.120 | 625,138 | 6.9298 | -5.62% |
| 2023-06-16 | 0 | 5 | 7.120 | 7.090 | 7.100 | 8,142,520 | 7.120 | 7.090 | 7.100 | 6.310 | 7.180 | 1,173,950 | 6.9360 | 10.05% |
| 2023-06-09 | 0 | 5 | 6.470 | 6.460 | 6.580 | 5,002,030 | 6.470 | 6.460 | 6.580 | 6.027 | 6.600 | 791,208 | 6.3220 | 4.63% |
| 2023-06-02 | 0 | 5 | 6.300 | 6.290 | 6.300 | 5,957,639 | 6.184 | 6.174 | 6.184 | 5.899 | 6.370 | 973,964 | 6.1169 | 3.79% |
| 2023-05-25 | 0 | 4 | 6.070 | 6.070 | 6.160 | 2,034,226 | 5.958 | 5.958 | 6.046 | 5.919 | 6.272 | 333,158 | 6.1059 | -2.25% |
| 2023-05-19 | 0 | 5 | 6.210 | 6.210 | 6.220 | 1,918,145 | 6.095 | 6.095 | 6.105 | 6.095 | 6.930 | 291,895 | 6.5713 | -8.00% |
| 2023-05-12 | 0 | 5 | 6.750 | 6.690 | 6.800 | 3,464,078 | 6.625 | 6.566 | 6.674 | 6.488 | 6.988 | 514,955 | 6.7270 | -3.30% |
| 2023-05-05 | 0 | 4 | 6.980 | 6.980 | 7.000 | 5,472,134 | 6.851 | 6.851 | 6.871 | 6.851 | 7.558 | 761,169 | 7.1891 | -8.16% |
| 2023-04-28 | 0 | 5 | 7.600 | 7.600 | 7.880 | 5,833,506 | 7.460 | 7.460 | 7.734 | 7.067 | 7.852 | 783,660 | 7.4439 | -6.40% |
| 2023-04-21 | 0 | 5 | 8.120 | 8.010 | 8.160 | 4,369,812 | 7.970 | 7.862 | 8.009 | 7.852 | 8.480 | 537,026 | 8.1371 | 0.25% |
| 2023-04-14 | 0 | 4 | 8.100 | 8.100 | 8.240 | 8,262,044 | 7.950 | 7.950 | 8.088 | 7.067 | 8.156 | 1,055,815 | 7.8253 | 8.72% |
| 2023-04-06 | 0 | 3 | 7.450 | 7.470 | 7.530 | 2,419,909 | 7.312 | 7.332 | 7.391 | 7.067 | 7.587 | 334,890 | 7.2260 | -2.87% |
| 2023-03-31 | 0 | 5 | 7.670 | 7.610 | 7.670 | 13,932,997 | 7.528 | 7.469 | 7.528 | 6.910 | 8.048 | 1,921,489 | 7.2511 | -6.46% |
| 2023-03-24 | 0 | 5 | 8.200 | 8.200 | 8.340 | 2,161,650 | 8.048 | 8.048 | 8.186 | 7.725 | 8.500 | 265,600 | 8.1387 | -2.15% |
| 2023-03-17 | 0 | 5 | 8.380 | 8.370 | 8.380 | 8,058,566 | 8.225 | 8.215 | 8.225 | 7.774 | 8.343 | 1,000,445 | 8.0550 | -0.24% |
| 2023-03-10 | 0 | 5 | 8.400 | 8.400 | 8.460 | 12,087,890 | 8.245 | 8.245 | 8.304 | 8.117 | 9.383 | 1,379,973 | 8.7595 | -10.06% |
| 2023-03-03 | 0 | 5 | 9.340 | 9.340 | 9.420 | 15,580,231 | 9.167 | 9.167 | 9.246 | 8.686 | 9.609 | 1,700,110 | 9.1642 | 3.55% |
| 2023-02-24 | 0 | 5 | 9.020 | 9.020 | 9.060 | 8,732,982 | 8.853 | 8.853 | 8.893 | 8.618 | 9.246 | 980,799 | 8.9040 | 2.73% |
| 2023-02-17 | 0 | 5 | 8.780 | 8.780 | 8.930 | 15,762,221 | 8.618 | 8.618 | 8.765 | 8.520 | 9.295 | 1,756,567 | 8.9733 | -6.20% |
| 2023-02-10 | 0 | 5 | 9.360 | 9.260 | 9.360 | 19,628,928 | 9.187 | 9.089 | 9.187 | 9.079 | 10.52 | 2,068,330 | 9.4902 | -13.01% |
| 2023-02-03 | 0 | 5 | 10.76 | 10.60 | 10.76 | 35,753,647 | 10.56 | 10.40 | 10.56 | 9.913 | 11.78 | 3,446,849 | 10.373 | -6.76% |
| 2023-01-27 | 0 | 2 | 11.54 | 11.54 | 11.58 | 26,033,283 | 11.33 | 11.33 | 11.37 | 10.78 | 11.68 | 2,334,856 | 11.150 | 9.28% |
| 2023-01-20 | 0 | 5 | 10.56 | 10.56 | 10.58 | 20,313,668 | 10.36 | 10.36 | 10.38 | 8.893 | 10.48 | 2,105,110 | 9.6497 | 11.98% |
| 2023-01-13 | 0 | 5 | 9.430 | 9.350 | 9.430 | 38,090,705 | 9.256 | 9.177 | 9.256 | 8.706 | 9.913 | 4,196,363 | 9.0771 | 5.96% |
| 2023-01-06 | 0 | 4 | 8.900 | 8.900 | 8.980 | 45,502,401 | 8.735 | 8.735 | 8.814 | 6.841 | 9.030 | 5,568,016 | 8.1721 | 26.24% |
| 2022-12-30 | 0 | 3 | 7.050 | 7.010 | 7.050 | 28,408,330 | 6.920 | 6.880 | 6.920 | 6.861 | 7.852 | 3,900,142 | 7.2839 | -9.96% |
| 2022-12-23 | 0 | 5 | 7.830 | 7.830 | 7.900 | 35,972,905 | 7.685 | 7.685 | 7.754 | 7.410 | 8.755 | 4,553,413 | 7.9002 | -13.00% |
| 2022-12-16 | 0 | 5 | 9.000 | 8.950 | 9.000 | 90,784,328 | 8.834 | 8.785 | 8.834 | 8.205 | 9.678 | 9,982,009 | 9.0948 | -6.93% |
| 2022-12-09 | 0 | 5 | 9.670 | 9.670 | 9.690 | 90,112,997 | 9.491 | 9.491 | 9.511 | 5.850 | 9.746 | 11,624,256 | 7.7522 | 68.76% |
| 2022-12-02 | 0 | 5 | 5.730 | 5.740 | 5.760 | 16,648,387 | 5.624 | 5.634 | 5.654 | 4.908 | 6.527 | 2,907,541 | 5.7259 | 3.62% |
| 2022-11-25 | 0 | 5 | 5.530 | 5.520 | 5.650 | 10,379,054 | 5.428 | 5.418 | 5.546 | 4.849 | 5.899 | 1,909,800 | 5.4346 | 5.13% |
| 2022-11-18 | 0 | 5 | 5.260 | 5.260 | 5.300 | 19,789,911 | 5.163 | 5.163 | 5.202 | 4.191 | 5.398 | 4,289,175 | 4.6139 | 24.94% |
| 2022-11-11 | 0 | 5 | 4.210 | 4.210 | 4.370 | 3,886,111 | 4.132 | 4.132 | 4.289 | 3.926 | 4.348 | 950,875 | 4.0869 | 4.99% |
| 2022-11-04 | 0 | 5 | 4.010 | 4.010 | 4.120 | 9,366,336 | 3.936 | 3.936 | 4.044 | 3.936 | 4.613 | 2,303,272 | 4.0665 | -10.89% |
| 2022-10-28 | 0 | 5 | 4.500 | 4.500 | 4.670 | 489,724 | 4.417 | 4.417 | 4.584 | 4.250 | 4.701 | 110,441 | 4.4342 | -1.32% |
| 2022-10-21 | 0 | 5 | 4.560 | 4.560 | 4.740 | 5,484,928 | 4.476 | 4.476 | 4.652 | 4.211 | 5.104 | 1,150,057 | 4.7693 | -6.94% |
| 2022-10-14 | 0 | 5 | 4.900 | 4.900 | 4.970 | 1,980,158 | 4.809 | 4.809 | 4.878 | 4.515 | 5.585 | 401,521 | 4.9316 | -7.72% |
| 2022-10-07 | 0 | 4 | 5.310 | 5.310 | 5.440 | 903,131 | 5.212 | 5.212 | 5.339 | 4.957 | 5.585 | 167,394 | 5.3952 | -5.01% |
| 2022-09-30 | 0 | 5 | 5.590 | 5.590 | 5.600 | 1,076,517 | 5.487 | 5.487 | 5.496 | 5.418 | 5.771 | 193,986 | 5.5495 | -5.25% |
| 2022-09-23 | 0 | 5 | 5.900 | 5.880 | 5.900 | 2,096,111 | 5.791 | 5.771 | 5.791 | 5.722 | 6.331 | 352,414 | 5.9479 | -8.81% |
| 2022-09-16 | 0 | 4 | 6.470 | 6.400 | 6.470 | 39,320,670 | 6.350 | 6.282 | 6.350 | 5.909 | 6.399 | 6,255,392 | 6.2859 | 5.03% |
| 2022-09-09 | 0 | 5 | 6.160 | 6.110 | 6.160 | 6,938,266 | 6.046 | 5.997 | 6.046 | 5.693 | 6.184 | 1,163,404 | 5.9638 | 4.41% |
| 2022-09-02 | 0 | 5 | 5.900 | 5.890 | 5.900 | 1,804,171 | 5.791 | 5.781 | 5.791 | 5.693 | 5.889 | 312,068 | 5.7813 | -0.51% |
| 2022-08-26 | 0 | 5 | 5.930 | 5.930 | 6.010 | 4,245,582 | 5.820 | 5.820 | 5.899 | 5.614 | 6.733 | 689,545 | 6.1571 | -13.30% |
| 2022-08-19 | 0 | 5 | 6.840 | 6.750 | 6.820 | 529,813 | 6.714 | 6.625 | 6.694 | 6.488 | 6.753 | 79,265 | 6.6841 | -0.29% |
| 2022-08-12 | 0 | 5 | 6.860 | 6.860 | 6.950 | 3,693,099 | 6.733 | 6.733 | 6.822 | 6.674 | 7.314 | 532,793 | 6.9316 | 2.20% |
| 2022-08-05 | 0 | 5 | 6.720 | 6.720 | 6.870 | 4,606,047 | 6.589 | 6.589 | 6.736 | 6.275 | 6.902 | 697,749 | 6.6013 | -4.27% |
| 2022-07-29 | 0 | 5 | 7.020 | 7.020 | 7.040 | 1,928,222 | 6.883 | 6.883 | 6.902 | 6.883 | 7.432 | 275,286 | 7.0044 | -1.40% |
| 2022-07-22 | 0 | 5 | 7.120 | 7.100 | 7.120 | 2,611,266 | 6.981 | 6.961 | 6.981 | 6.873 | 7.353 | 368,714 | 7.0821 | -3.26% |
| 2022-07-15 | 0 | 5 | 7.360 | 7.360 | 7.730 | 2,068,414 | 7.216 | 7.216 | 7.579 | 7.157 | 7.951 | 272,838 | 7.5811 | -7.42% |
| 2022-07-08 | 0 | 5 | 7.950 | 7.780 | 7.950 | 3,104,929 | 7.794 | 7.628 | 7.794 | 7.461 | 8.020 | 403,188 | 7.7009 | 0.51% |
| 2022-06-30 | 0 | 4 | 7.910 | 7.910 | 7.960 | 9,129,470 | 7.755 | 7.755 | 7.804 | 7.363 | 7.922 | 1,198,142 | 7.6197 | 0.13% |
| 2022-06-24 | 0 | 5 | 8.110 | 8.080 | 8.110 | 3,570,013 | 7.745 | 7.717 | 7.745 | 7.258 | 8.070 | 466,049 | 7.6602 | -2.05% |
| 2022-06-17 | 0 | 5 | 8.280 | 8.240 | 8.280 | 4,773,541 | 7.908 | 7.870 | 7.908 | 7.679 | 8.385 | 586,463 | 8.1395 | -4.17% |
| 2022-06-10 | 0 | 5 | 8.640 | 8.630 | 8.780 | 5,258,440 | 8.252 | 8.242 | 8.385 | 8.213 | 8.691 | 629,967 | 8.3472 | -0.69% |
| 2022-06-02 | 0 | 4 | 8.700 | 8.700 | 8.740 | 31,342,656 | 8.309 | 8.309 | 8.347 | 8.261 | 8.605 | 3,728,321 | 8.4066 | -0.23% |
| 2022-05-27 | 0 | 5 | 8.720 | 8.720 | 8.800 | 50,769,480 | 8.328 | 8.328 | 8.404 | 8.204 | 8.710 | 6,045,320 | 8.3981 | -1.58% |
| 2022-05-20 | 0 | 5 | 8.860 | 8.660 | 8.860 | 5,531,439 | 8.462 | 8.271 | 8.462 | 8.213 | 8.681 | 664,469 | 8.3246 | 2.43% |
| 2022-05-13 | 0 | 4 | 8.650 | 8.650 | 8.730 | 4,829,424 | 8.261 | 8.261 | 8.338 | 8.252 | 8.595 | 576,869 | 8.3718 | -4.21% |
| 2022-05-06 | 0 | 4 | 9.030 | 9.020 | 9.030 | 19,475,739 | 8.624 | 8.615 | 8.624 | 8.233 | 8.844 | 2,245,440 | 8.6735 | 1.92% |
| 2022-04-29 | 0 | 5 | 8.860 | 8.860 | 9.070 | 18,591,591 | 8.462 | 8.462 | 8.662 | 8.290 | 8.758 | 2,188,477 | 8.4952 | -0.34% |
| 2022-04-22 | 0 | 4 | 8.890 | 8.890 | 8.940 | 13,940,872 | 8.490 | 8.490 | 8.538 | 8.376 | 8.958 | 1,608,601 | 8.6665 | -2.95% |
| 2022-04-14 | 0 | 4 | 9.160 | 9.150 | 9.160 | 13,609,607 | 8.748 | 8.739 | 8.748 | 8.643 | 8.930 | 1,533,431 | 8.8753 | -0.87% |
| 2022-04-08 | 0 | 4 | 9.240 | 9.240 | 9.280 | 20,742,346 | 8.825 | 8.825 | 8.863 | 8.720 | 9.149 | 2,334,962 | 8.8834 | -1.60% |
| 2022-04-01 | 0 | 5 | 9.390 | 9.390 | 9.430 | 10,473,263 | 8.968 | 8.968 | 9.006 | 8.357 | 9.140 | 1,209,259 | 8.6609 | -0.21% |
| 2022-03-25 | 0 | 5 | 9.410 | 9.340 | 9.410 | 17,858,514 | 8.987 | 8.920 | 8.987 | 8.987 | 9.913 | 1,931,422 | 9.2463 | -5.52% |
| 2022-03-18 | 0 | 5 | 9.960 | 9.930 | 9.960 | 18,535,284 | 9.512 | 9.484 | 9.512 | 9.073 | 9.990 | 1,964,928 | 9.4331 | 3.53% |
| 2022-03-11 | 0 | 5 | 9.620 | 9.590 | 9.620 | 6,581,017 | 9.188 | 9.159 | 9.188 | 8.739 | 9.990 | 715,526 | 9.1975 | -9.25% |
| 2022-03-04 | 0 | 5 | 10.60 | 10.54 | 10.60 | 6,496,715 | 10.12 | 10.07 | 10.12 | 10.10 | 10.77 | 621,299 | 10.457 | -3.99% |
| 2022-02-25 | 0 | 5 | 11.04 | 10.94 | 11.04 | 9,704,360 | 10.54 | 10.45 | 10.54 | 10.24 | 10.89 | 927,244 | 10.466 | 0.91% |
| 2022-02-18 | 0 | 5 | 10.94 | 10.94 | 11.08 | 22,258,123 | 10.45 | 10.45 | 10.58 | 10.31 | 10.96 | 2,115,915 | 10.519 | -0.55% |
| 2022-02-11 | 0 | 5 | 11.00 | 10.96 | 11.00 | 21,637,821 | 10.51 | 10.47 | 10.51 | 10.10 | 10.79 | 2,066,389 | 10.471 | 0.18% |
| 2022-02-04 | 0 | 2 | 10.98 | 10.86 | 10.98 | 2,818,678 | 10.49 | 10.37 | 10.49 | 10.03 | 10.72 | 269,725 | 10.450 | -0.36% |
| 2022-01-28 | 0 | 5 | 11.02 | 11.00 | 11.02 | 3,734,075 | 10.52 | 10.51 | 10.52 | 10.49 | 11.46 | 347,941 | 10.732 | -5.97% |
| 2022-01-21 | 0 | 5 | 11.72 | 11.72 | 11.78 | 4,256,738 | 11.19 | 11.19 | 11.25 | 10.91 | 11.58 | 381,970 | 11.144 | -3.46% |
| 2022-01-14 | 0 | 5 | 12.14 | 12.00 | 12.14 | 4,022,129 | 11.59 | 11.46 | 11.59 | 10.93 | 11.69 | 353,426 | 11.380 | 3.76% |
| 2022-01-07 | 0 | 5 | 11.70 | 11.46 | 11.70 | 8,658,807 | 11.17 | 10.94 | 11.17 | 10.94 | 11.84 | 774,726 | 11.177 | 1.21% |
| 2021-12-31 | 0 | 4 | 11.56 | 11.56 | 11.58 | 3,301,961 | 11.04 | 11.04 | 11.06 | 10.96 | 11.88 | 286,268 | 11.534 | -6.77% |
| 2021-12-24 | 0 | 5 | 12.40 | 12.10 | 12.40 | 5,777,853 | 11.84 | 11.56 | 11.84 | 11.14 | 11.98 | 504,734 | 11.447 | 1.14% |
| 2021-12-17 | 0 | 5 | 12.26 | 12.26 | 12.40 | 10,072,063 | 11.71 | 11.71 | 11.84 | 11.35 | 11.92 | 869,565 | 11.583 | -0.49% |
| 2021-12-10 | 0 | 5 | 12.32 | 12.32 | 12.34 | 12,547,715 | 11.77 | 11.77 | 11.79 | 11.58 | 12.22 | 1,043,916 | 12.020 | -3.30% |
| 2021-12-03 | 0 | 5 | 12.74 | 12.62 | 12.74 | 20,574,553 | 12.17 | 12.05 | 12.17 | 11.79 | 12.32 | 1,701,800 | 12.090 | -1.24% |
| 2021-11-26 | 0 | 5 | 12.90 | 12.60 | 12.90 | 20,939,811 | 12.32 | 12.03 | 12.32 | 11.92 | 12.43 | 1,720,648 | 12.170 | 2.38% |
| 2021-11-19 | 0 | 5 | 12.60 | 12.50 | 12.60 | 15,828,368 | 12.03 | 11.94 | 12.03 | 11.69 | 12.17 | 1,317,946 | 12.010 | 1.12% |
| 2021-11-12 | 0 | 5 | 12.46 | 12.40 | 12.46 | 17,137,350 | 11.90 | 11.84 | 11.90 | 10.72 | 12.11 | 1,484,847 | 11.541 | 10.07% |
| 2021-11-05 | 0 | 5 | 11.32 | 11.32 | 11.38 | 6,661,261 | 10.81 | 10.81 | 10.87 | 10.52 | 11.12 | 618,579 | 10.769 | -0.70% |
| 2021-10-29 | 0 | 5 | 11.40 | 11.40 | 11.44 | 11,643,892 | 10.89 | 10.89 | 10.93 | 10.70 | 11.27 | 1,061,099 | 10.973 | -0.87% |
| 2021-10-22 | 0 | 5 | 11.50 | 11.50 | 11.58 | 20,191,931 | 10.98 | 10.98 | 11.06 | 10.51 | 11.37 | 1,833,110 | 11.015 | 2.86% |
| 2021-10-15 | 0 | 3 | 11.18 | 11.16 | 11.18 | 4,884,909 | 10.68 | 10.66 | 10.68 | 10.51 | 11.06 | 456,208 | 10.708 | -3.45% |
| 2021-10-08 | 0 | 5 | 11.58 | 11.38 | 11.58 | 13,141,184 | 11.06 | 10.87 | 11.06 | 10.66 | 11.73 | 1,165,107 | 11.279 | 1.40% |
| 2021-09-30 | 0 | 4 | 11.42 | 11.42 | 11.50 | 13,435,010 | 10.91 | 10.91 | 10.98 | 10.33 | 11.06 | 1,269,522 | 10.583 | 1.60% |
| 2021-09-24 | 0 | 4 | 11.24 | 11.24 | 11.36 | 6,687,892 | 10.73 | 10.73 | 10.85 | 10.41 | 11.17 | 628,033 | 10.649 | 1.81% |
| 2021-09-17 | 0 | 5 | 11.04 | 11.04 | 11.06 | 10,447,613 | 10.54 | 10.54 | 10.56 | 10.31 | 11.25 | 978,590 | 10.676 | -3.83% |
| 2021-09-10 | 0 | 5 | 11.48 | 11.48 | 11.50 | 12,680,947 | 10.96 | 10.96 | 10.98 | 10.89 | 11.35 | 1,136,901 | 11.154 | -1.37% |
| 2021-09-03 | 0 | 5 | 11.64 | 11.54 | 11.64 | 14,938,142 | 11.12 | 11.02 | 11.12 | 10.12 | 11.21 | 1,398,359 | 10.683 | 6.59% |
| 2021-08-27 | 0 | 5 | 10.92 | 10.92 | 10.94 | 26,373,101 | 10.43 | 10.43 | 10.45 | 9.646 | 10.70 | 2,594,844 | 10.164 | 9.20% |
| 2021-08-20 | 0 | 5 | 10.00 | 9.980 | 10.00 | 13,365,889 | 9.550 | 9.531 | 9.550 | 9.474 | 10.12 | 1,371,137 | 9.7480 | -7.06% |
| 2021-08-13 | 0 | 5 | 10.76 | 10.64 | 10.76 | 10,528,587 | 10.28 | 10.16 | 10.28 | 9.466 | 10.68 | 1,031,747 | 10.205 | 2.11% |
| 2021-08-06 | 0 | 5 | 10.76 | 10.54 | 10.76 | 10,201,259 | 10.06 | 9.859 | 10.06 | 9.728 | 10.74 | 995,120 | 10.251 | 0.19% |
| 2021-07-30 | 0 | 5 | 10.74 | 10.44 | 10.74 | 25,979,315 | 10.05 | 9.765 | 10.05 | 8.886 | 10.38 | 2,643,830 | 9.8264 | -2.72% |
| 2021-07-23 | 0 | 5 | 11.04 | 10.96 | 11.06 | 15,836,593 | 10.33 | 10.25 | 10.34 | 10.18 | 11.49 | 1,475,387 | 10.734 | 0.36% |
| 2021-07-16 | 0 | 5 | 11.00 | 10.98 | 11.00 | 6,034,568 | 10.29 | 10.27 | 10.29 | 10.10 | 11.02 | 582,137 | 10.366 | -1.43% |
| 2021-07-09 | 0 | 5 | 11.16 | 11.16 | 11.34 | 7,945,944 | 10.44 | 10.44 | 10.61 | 10.21 | 11.22 | 753,249 | 10.549 | -4.29% |
| 2021-07-02 | 0 | 4 | 11.66 | 11.66 | 11.74 | 7,553,200 | 10.91 | 10.91 | 10.98 | 10.66 | 11.21 | 690,011 | 10.946 | 0.52% |
| 2021-06-25 | 0 | 5 | 11.60 | 11.60 | 11.64 | 9,575,431 | 10.85 | 10.85 | 10.89 | 10.44 | 11.39 | 892,567 | 10.728 | -1.19% |
| 2021-06-18 | 0 | 4 | 11.74 | 11.74 | 11.78 | 20,267,407 | 10.98 | 10.98 | 11.02 | 10.98 | 11.95 | 1,753,033 | 11.561 | -5.93% |
| 2021-06-11 | 0 | 5 | 12.48 | 12.34 | 12.48 | 23,707,992 | 11.67 | 11.54 | 11.67 | 11.26 | 12.35 | 2,043,636 | 11.601 | -3.55% |
| 2021-06-04 | 0 | 5 | 12.94 | 12.90 | 12.94 | 24,874,441 | 12.10 | 12.07 | 12.10 | 11.49 | 12.50 | 2,089,105 | 11.907 | 1.41% |
| 2021-05-28 | 0 | 5 | 12.76 | 12.72 | 12.76 | 40,150,286 | 11.94 | 11.90 | 11.94 | 11.71 | 12.91 | 3,320,584 | 12.091 | -1.85% |
| 2021-05-21 | 0 | 4 | 13.00 | 12.94 | 13.00 | 30,260,452 | 12.16 | 12.10 | 12.16 | 11.95 | 13.02 | 2,417,386 | 12.518 | -3.70% |
| 2021-05-14 | 0 | 5 | 13.50 | 13.54 | 13.56 | 23,926,380 | 12.63 | 12.66 | 12.68 | 12.59 | 14.38 | 1,778,399 | 13.454 | -11.38% |
| 2021-05-07 | 0 | 5 | 15.40 | 15.36 | 15.40 | 47,349,142 | 14.25 | 14.21 | 14.25 | 14.21 | 17.04 | 3,161,362 | 14.977 | -15.85% |
| 2021-04-30 | 0 | 5 | 18.30 | 18.26 | 18.30 | 30,560,748 | 16.93 | 16.90 | 16.93 | 15.49 | 17.21 | 1,850,792 | 16.512 | 7.27% |
| 2021-04-23 | 0 | 5 | 17.06 | 16.94 | 17.06 | 8,668,056 | 15.79 | 15.67 | 15.79 | 15.36 | 16.19 | 550,752 | 15.739 | -0.23% |
| 2021-04-16 | 0 | 5 | 17.10 | 16.94 | 17.10 | 4,811,650 | 15.82 | 15.67 | 15.82 | 15.10 | 16.43 | 308,399 | 15.602 | 0.59% |
| 2021-04-09 | 0 | 3 | 17.00 | 17.00 | 17.02 | 8,217,261 | 15.73 | 15.73 | 15.75 | 15.10 | 16.56 | 514,839 | 15.961 | -3.95% |
| 2021-04-01 | 0 | 4 | 17.70 | 17.62 | 17.70 | 16,889,594 | 16.38 | 16.30 | 16.38 | 15.58 | 16.84 | 1,048,440 | 16.109 | 0.68% |
| 2021-03-26 | 0 | 5 | 17.58 | 17.48 | 17.58 | 30,933,696 | 16.27 | 16.17 | 16.27 | 15.51 | 16.47 | 1,930,011 | 16.028 | 4.89% |
| 2021-03-19 | 0 | 5 | 16.76 | 16.76 | 16.78 | 34,719,003 | 15.51 | 15.51 | 15.53 | 14.45 | 16.03 | 2,276,073 | 15.254 | -2.90% |
| 2021-03-12 | 0 | 5 | 17.26 | 17.08 | 17.26 | 68,943,646 | 15.97 | 15.80 | 15.97 | 14.32 | 16.54 | 4,482,470 | 15.381 | 2.74% |
| 2021-03-05 | 0 | 5 | 16.80 | 16.70 | 16.80 | 52,550,135 | 15.54 | 15.45 | 15.54 | 13.42 | 15.82 | 3,618,258 | 14.524 | 10.09% |
| 2021-02-26 | 0 | 5 | 15.26 | 15.26 | 15.28 | 90,965,094 | 14.12 | 14.12 | 14.14 | 13.99 | 16.40 | 5,930,856 | 15.338 | -7.40% |
| 2021-02-19 | 0 | 4 | 16.48 | 16.48 | 16.52 | 282,603,756 | 15.25 | 15.25 | 15.29 | 14.80 | 24.33 | 16,526,311 | 17.100 | 17.71% |
| 2021-02-11 | 0 | 4 | 14.00 | 13.98 | 14.00 | 27,400,585 | 12.95 | 12.94 | 12.95 | 11.70 | 13.12 | 2,141,947 | 12.792 | 9.37% |
| 2021-02-05 | 0 | 5 | 12.80 | 12.74 | 12.92 | 11,001,032 | 11.84 | 11.79 | 11.95 | 11.57 | 12.34 | 925,234 | 11.890 | 1.11% |
| 2021-01-29 | 0 | 5 | 12.66 | 12.66 | 12.68 | 14,068,540 | 11.71 | 11.71 | 11.73 | 11.45 | 12.68 | 1,178,581 | 11.937 | -3.21% |
| 2021-01-22 | 0 | 5 | 13.08 | 13.02 | 13.08 | 20,851,219 | 12.10 | 12.05 | 12.10 | 11.36 | 12.68 | 1,725,316 | 12.085 | 1.08% |
| 2021-01-15 | 0 | 5 | 12.94 | 12.94 | 12.98 | 10,912,080 | 11.97 | 11.97 | 12.01 | 11.86 | 12.42 | 907,830 | 12.020 | -0.61% |
| 2021-01-08 | 0 | 5 | 13.02 | 13.02 | 13.06 | 29,988,016 | 12.05 | 12.05 | 12.08 | 11.88 | 12.44 | 2,488,869 | 12.049 | -0.76% |
| 2020-12-31 | 0 | 4 | 13.12 | 13.06 | 13.14 | 12,965,806 | 12.14 | 12.08 | 12.16 | 11.79 | 12.94 | 1,062,520 | 12.203 | 0.15% |
| 2020-12-24 | 0 | 4 | 13.10 | 13.10 | 13.38 | 11,881,084 | 12.12 | 12.12 | 12.38 | 12.01 | 12.95 | 952,901 | 12.468 | -1.65% |
| 2020-12-18 | 0 | 5 | 13.32 | 13.30 | 13.32 | 14,083,070 | 12.32 | 12.31 | 12.32 | 11.23 | 12.68 | 1,151,652 | 12.229 | 0.91% |
| 2020-12-11 | 0 | 5 | 13.20 | 13.04 | 13.24 | 15,385,784 | 12.21 | 12.07 | 12.25 | 11.12 | 12.82 | 1,223,972 | 12.570 | -4.49% |
| 2020-12-04 | 0 | 5 | 13.82 | 13.70 | 13.78 | 8,327,063 | 12.79 | 12.68 | 12.75 | 12.31 | 12.95 | 656,631 | 12.682 | 2.37% |
| 2020-11-27 | 0 | 5 | 13.50 | 13.42 | 13.50 | 8,887,955 | 12.49 | 12.42 | 12.49 | 12.23 | 13.29 | 707,354 | 12.565 | -3.43% |
| 2020-11-20 | 0 | 5 | 13.98 | 13.90 | 13.98 | 26,942,414 | 12.94 | 12.86 | 12.94 | 12.66 | 13.29 | 2,069,110 | 13.021 | 2.04% |
| 2020-11-13 | 0 | 5 | 13.70 | 13.70 | 13.78 | 50,920,145 | 12.68 | 12.68 | 12.75 | 11.97 | 12.95 | 4,109,418 | 12.391 | 4.58% |
| 2020-11-06 | 0 | 5 | 13.10 | 13.00 | 13.10 | 11,941,228 | 12.12 | 12.03 | 12.12 | 11.40 | 12.44 | 1,011,526 | 11.805 | 3.97% |
| 2020-10-30 | 0 | 4 | 12.60 | 12.50 | 12.60 | 9,168,110 | 11.66 | 11.57 | 11.66 | 11.38 | 11.73 | 791,804 | 11.579 | 1.61% |
| 2020-10-23 | 0 | 5 | 12.40 | 12.34 | 12.40 | 15,691,403 | 11.47 | 11.42 | 11.47 | 10.97 | 11.97 | 1,380,675 | 11.365 | -4.17% |
| 2020-10-16 | 0 | 4 | 12.94 | 12.82 | 12.94 | 24,666,166 | 11.97 | 11.86 | 11.97 | 11.84 | 12.18 | 2,051,056 | 12.026 | 0.94% |
| 2020-10-09 | 0 | 5 | 12.82 | 12.68 | 12.82 | 33,171,579 | 11.86 | 11.73 | 11.86 | 11.57 | 12.29 | 2,784,672 | 11.912 | 1.58% |
| 2020-09-30 | 0 | 3 | 12.62 | 12.52 | 12.62 | 4,893,706 | 11.68 | 11.58 | 11.68 | 10.68 | 11.68 | 433,135 | 11.298 | 6.95% |
| 2020-09-25 | 0 | 5 | 11.80 | 11.78 | 11.80 | 8,325,966 | 10.92 | 10.90 | 10.92 | 10.86 | 11.42 | 751,881 | 11.074 | -3.75% |
| 2020-09-18 | 0 | 5 | 12.26 | 12.26 | 12.28 | 12,228,845 | 11.34 | 11.34 | 11.36 | 10.73 | 11.49 | 1,100,349 | 11.114 | 2.00% |
| 2020-09-11 | 0 | 5 | 12.02 | 12.02 | 12.08 | 12,304,861 | 11.12 | 11.12 | 11.18 | 10.97 | 11.94 | 1,067,893 | 11.523 | -5.06% |
| 2020-09-04 | 0 | 5 | 12.66 | 12.66 | 12.68 | 23,879,121 | 11.71 | 11.71 | 11.73 | 11.29 | 12.27 | 2,063,593 | 11.572 | 0.32% |
| 2020-08-28 | 0 | 5 | 12.62 | 12.62 | 12.68 | 30,883,146 | 11.68 | 11.68 | 11.73 | 11.42 | 11.99 | 2,619,208 | 11.791 | 1.94% |
| 2020-08-21 | 0 | 5 | 12.38 | 12.32 | 12.38 | 34,463,258 | 11.45 | 11.40 | 11.45 | 11.16 | 11.90 | 2,994,987 | 11.507 | 2.15% |
| 2020-08-14 | 0 | 5 | 12.12 | 12.08 | 12.12 | 31,281,092 | 11.21 | 11.18 | 11.21 | 10.41 | 11.83 | 2,834,320 | 11.037 | 7.18% |
| 2020-08-07 | 0 | 5 | 11.46 | 11.46 | 11.50 | 16,254,931 | 10.46 | 10.46 | 10.50 | 10.35 | 11.50 | 1,493,359 | 10.885 | -3.37% |
| 2020-07-31 | 0 | 5 | 11.86 | 11.86 | 11.88 | 20,689,546 | 10.83 | 10.83 | 10.85 | 10.10 | 11.07 | 1,962,763 | 10.541 | 0.68% |
| 2020-07-24 | 0 | 5 | 11.78 | 11.64 | 11.78 | 39,238,798 | 10.76 | 10.63 | 10.76 | 10.54 | 12.60 | 3,433,794 | 11.427 | -12.22% |
| 2020-07-17 | 0 | 5 | 13.42 | 13.32 | 13.42 | 181,576,376 | 12.25 | 12.16 | 12.25 | 10.54 | 14.06 | 15,145,735 | 11.989 | 11.83% |
| 2020-07-10 | 0 | 5 | 12.00 | 12.00 | 12.10 | 43,249,026 | 10.96 | 10.96 | 11.05 | 10.41 | 11.14 | 3,999,595 | 10.813 | 6.76% |
| 2020-07-03 | 0 | 4 | 11.24 | 11.24 | 11.32 | 20,295,938 | 10.26 | 10.26 | 10.34 | 9.861 | 10.90 | 1,979,645 | 10.252 | 1.08% |
| 2020-06-26 | 0 | 4 | 11.12 | 11.06 | 11.10 | 5,392,830 | 10.15 | 10.10 | 10.13 | 10.06 | 11.08 | 515,420 | 10.463 | -5.76% |
| 2020-06-19 | 0 | 5 | 11.80 | 11.80 | 11.92 | 17,795,548 | 10.77 | 10.77 | 10.88 | 10.55 | 11.32 | 1,639,409 | 10.855 | -5.48% |
| 2020-06-12 | 0 | 5 | 12.64 | 12.64 | 12.70 | 46,688,724 | 11.40 | 11.40 | 11.45 | 10.73 | 12.26 | 4,040,893 | 11.554 | 7.48% |
| 2020-06-05 | 0 | 5 | 11.76 | 11.74 | 11.76 | 36,923,031 | 10.60 | 10.59 | 10.60 | 9.198 | 10.82 | 3,597,312 | 10.264 | 15.29% |
| 2020-05-29 | 0 | 5 | 10.20 | 10.20 | 10.34 | 10,640,024 | 9.198 | 9.198 | 9.324 | 9.126 | 10.23 | 1,111,919 | 9.5691 | -10.21% |
| 2020-05-22 | 0 | 5 | 11.36 | 11.36 | 11.44 | 10,711,131 | 10.24 | 10.24 | 10.32 | 10.19 | 10.89 | 1,030,746 | 10.392 | -3.07% |
| 2020-05-15 | 0 | 5 | 11.72 | 11.70 | 11.72 | 18,413,187 | 10.57 | 10.55 | 10.57 | 10.55 | 11.51 | 1,681,796 | 10.949 | -0.85% |
| 2020-05-08 | 0 | 5 | 11.82 | 11.76 | 11.82 | 13,808,346 | 10.66 | 10.60 | 10.66 | 9.920 | 10.91 | 1,326,261 | 10.411 | 1.20% |
| 2020-04-29 | 0 | 3 | 11.68 | 11.58 | 11.68 | 4,011,311 | 10.53 | 10.44 | 10.53 | 10.01 | 10.66 | 385,241 | 10.412 | 3.91% |
| 2020-04-24 | 0 | 5 | 11.24 | 11.16 | 11.24 | 9,252,034 | 10.14 | 10.06 | 10.14 | 9.938 | 10.84 | 906,499 | 10.206 | -5.55% |
| 2020-04-17 | 0 | 4 | 11.90 | 11.90 | 11.96 | 30,376,370 | 10.73 | 10.73 | 10.79 | 9.559 | 11.09 | 2,864,243 | 10.605 | 0.85% |
| 2020-04-09 | 0 | 4 | 11.80 | 11.68 | 11.80 | 15,836,565 | 10.64 | 10.53 | 10.64 | 9.920 | 11.04 | 1,512,131 | 10.473 | 5.36% |
| 2020-04-03 | 0 | 5 | 11.20 | 11.16 | 11.20 | 9,518,450 | 10.10 | 10.06 | 10.10 | 10.10 | 12.08 | 868,954 | 10.954 | -15.66% |
| 2020-03-27 | 0 | 5 | 13.28 | 13.26 | 13.28 | 37,414,586 | 11.98 | 11.96 | 11.98 | 11.89 | 13.09 | 3,069,269 | 12.190 | -3.91% |
| 2020-03-20 | 0 | 5 | 13.82 | 13.82 | 14.00 | 31,141,044 | 12.46 | 12.46 | 12.62 | 11.60 | 13.02 | 2,556,517 | 12.181 | -4.29% |
| 2020-03-13 | 0 | 5 | 14.44 | 14.22 | 14.44 | 16,243,440 | 13.02 | 12.82 | 13.02 | 11.94 | 13.09 | 1,277,414 | 12.716 | 2.56% |
| 2020-03-06 | 0 | 5 | 14.08 | 14.08 | 14.12 | 12,147,923 | 12.70 | 12.70 | 12.73 | 12.70 | 13.51 | 930,056 | 13.062 | -3.56% |
| 2020-02-28 | 0 | 5 | 14.60 | 14.48 | 14.60 | 23,721,391 | 13.17 | 13.06 | 13.17 | 12.86 | 13.87 | 1,806,536 | 13.131 | -2.93% |
| 2020-02-21 | 0 | 5 | 15.04 | 15.02 | 15.04 | 20,294,668 | 13.56 | 13.54 | 13.56 | 13.53 | 14.68 | 1,443,045 | 14.064 | -4.20% |
| 2020-02-14 | 0 | 5 | 15.70 | 15.70 | 15.72 | 26,576,041 | 14.16 | 14.16 | 14.18 | 13.15 | 14.21 | 1,970,514 | 13.487 | 5.65% |
| 2020-02-07 | 0 | 5 | 14.86 | 14.74 | 14.86 | 22,142,494 | 13.40 | 13.29 | 13.40 | 12.26 | 13.51 | 1,714,689 | 12.913 | 2.77% |
| 2020-01-31 | 0 | 3 | 14.46 | 14.36 | 14.46 | 13,028,710 | 13.04 | 12.95 | 13.04 | 12.86 | 14.77 | 961,216 | 13.554 | -13.31% |
| 2020-01-24 | 0 | 5 | 16.68 | 16.54 | 16.68 | 31,578,561 | 15.04 | 14.92 | 15.04 | 14.77 | 16.88 | 2,015,139 | 15.671 | -11.28% |
| 2020-01-17 | 0 | 5 | 18.80 | 18.80 | 18.82 | 93,840,451 | 16.95 | 16.95 | 16.97 | 15.31 | 17.03 | 5,956,050 | 15.755 | 10.07% |
| 2020-01-10 | 0 | 5 | 17.08 | 17.06 | 17.08 | 21,079,275 | 15.40 | 15.38 | 15.40 | 14.99 | 15.78 | 1,368,525 | 15.403 | -0.93% |
| 2020-01-03 | 0 | 4 | 17.24 | 17.16 | 17.24 | 11,665,192 | 15.55 | 15.47 | 15.55 | 14.79 | 15.80 | 768,929 | 15.171 | 3.23% |
| 2019-12-27 | 0 | 3 | 16.70 | 16.68 | 16.80 | 5,098,161 | 15.06 | 15.04 | 15.15 | 14.93 | 15.65 | 337,621 | 15.100 | -2.79% |
| 2019-12-20 | 0 | 5 | 17.18 | 17.06 | 17.18 | 7,989,968 | 15.49 | 15.38 | 15.49 | 15.01 | 16.02 | 511,709 | 15.614 | 3.25% |
| 2019-12-13 | 0 | 5 | 16.64 | 16.62 | 16.64 | 11,580,165 | 15.01 | 14.99 | 15.01 | 14.81 | 15.15 | 775,693 | 14.929 | -0.24% |
| 2019-12-06 | 0 | 5 | 16.68 | 16.68 | 16.80 | 9,403,804 | 15.04 | 15.04 | 15.15 | 14.70 | 15.87 | 615,232 | 15.285 | -0.36% |
| 2019-11-29 | 0 | 5 | 16.74 | 16.58 | 16.74 | 6,162,909 | 15.10 | 14.95 | 15.10 | 14.83 | 15.60 | 404,647 | 15.230 | 1.45% |
| 2019-11-22 | 0 | 5 | 16.50 | 16.40 | 16.50 | 13,623,182 | 14.88 | 14.79 | 14.88 | 14.55 | 15.31 | 918,856 | 14.826 | 0.24% |
| 2019-11-15 | 0 | 5 | 16.46 | 16.44 | 16.46 | 21,226,114 | 14.84 | 14.83 | 14.84 | 14.72 | 15.84 | 1,399,053 | 15.172 | -4.19% |
| 2019-11-08 | 0 | 5 | 17.18 | 17.18 | 17.20 | 11,269,655 | 15.49 | 15.49 | 15.51 | 15.46 | 16.20 | 706,829 | 15.944 | -3.27% |
| 2019-11-01 | 0 | 5 | 17.76 | 17.64 | 17.76 | 4,362,181 | 16.02 | 15.91 | 16.02 | 15.82 | 16.94 | 271,021 | 16.095 | -3.16% |
| 2019-10-25 | 0 | 5 | 18.34 | 18.18 | 18.36 | 6,714,198 | 16.54 | 16.39 | 16.56 | 15.93 | 17.04 | 406,321 | 16.524 | 2.46% |
| 2019-10-18 | 0 | 5 | 17.90 | 17.88 | 17.90 | 35,216,541 | 16.14 | 16.12 | 16.14 | 15.13 | 17.55 | 2,084,225 | 16.897 | -4.69% |
| 2019-10-11 | 0 | 4 | 18.78 | 18.78 | 19.00 | 9,572,924 | 16.94 | 16.94 | 17.13 | 16.21 | 17.15 | 569,655 | 16.805 | 2.62% |
| 2019-10-04 | 0 | 4 | 18.30 | 18.20 | 18.30 | 7,051,582 | 16.50 | 16.41 | 16.50 | 15.98 | 16.83 | 423,055 | 16.668 | 0.22% |
| 2019-09-27 | 0 | 5 | 18.26 | 18.22 | 18.26 | 26,634,082 | 16.47 | 16.43 | 16.47 | 16.07 | 16.79 | 1,617,811 | 16.463 | -0.87% |
| 2019-09-20 | 0 | 5 | 18.42 | 18.22 | 18.42 | 6,985,882 | 16.61 | 16.43 | 16.61 | 15.96 | 16.61 | 428,711 | 16.295 | 0.66% |
| 2019-09-13 | 0 | 5 | 18.30 | 18.20 | 18.30 | 13,022,071 | 16.50 | 16.41 | 16.50 | 15.04 | 16.81 | 822,652 | 15.829 | 9.32% |
| 2019-09-06 | 0 | 5 | 16.74 | 16.74 | 16.84 | 12,712,453 | 15.10 | 15.10 | 15.19 | 14.93 | 15.55 | 834,134 | 15.240 | -1.30% |
| 2019-08-30 | 0 | 5 | 16.96 | 16.94 | 16.96 | 6,089,707 | 15.29 | 15.28 | 15.29 | 14.43 | 15.33 | 407,976 | 14.927 | 1.68% |
| 2019-08-23 | 0 | 5 | 16.68 | 16.68 | 16.72 | 20,249,734 | 15.04 | 15.04 | 15.08 | 14.41 | 15.64 | 1,360,651 | 14.882 | 3.09% |
| 2019-08-16 | 0 | 5 | 16.18 | 16.18 | 16.20 | 13,299,615 | 14.59 | 14.59 | 14.61 | 14.45 | 15.73 | 892,384 | 14.903 | -7.03% |
| 2019-08-09 | 0 | 5 | 17.56 | 17.46 | 17.56 | 25,946,173 | 15.69 | 15.60 | 15.69 | 15.55 | 16.71 | 1,611,109 | 16.105 | -5.59% |
| 2019-08-02 | 0 | 5 | 18.60 | 18.42 | 18.62 | 28,858,073 | 16.62 | 16.46 | 16.64 | 15.89 | 16.62 | 1,764,898 | 16.351 | 0.76% |
| 2019-07-26 | 0 | 5 | 18.46 | 18.46 | 18.48 | 30,450,611 | 16.50 | 16.50 | 16.52 | 16.16 | 16.89 | 1,856,120 | 16.406 | -1.18% |
| 2019-07-19 | 0 | 5 | 18.68 | 18.62 | 18.72 | 40,908,741 | 16.69 | 16.64 | 16.73 | 16.16 | 17.55 | 2,438,642 | 16.775 | -0.74% |
| 2019-07-12 | 0 | 5 | 18.82 | 18.80 | 18.82 | 11,582,903 | 16.82 | 16.80 | 16.82 | 16.82 | 17.68 | 679,284 | 17.052 | -1.47% |
| 2019-07-05 | 0 | 4 | 19.10 | 19.10 | 19.12 | 10,360,231 | 17.07 | 17.07 | 17.09 | 17.00 | 17.86 | 601,409 | 17.227 | -0.21% |
| 2019-06-28 | 0 | 5 | 19.14 | 19.12 | 19.14 | 17,571,657 | 17.11 | 17.09 | 17.11 | 16.80 | 17.25 | 1,028,492 | 17.085 | 0.21% |
| 2019-06-21 | 0 | 5 | 19.10 | 19.10 | 19.14 | 21,993,352 | 17.07 | 17.07 | 17.11 | 16.69 | 18.19 | 1,281,330 | 17.164 | -0.73% |
| 2019-06-14 | 0 | 5 | 19.24 | 19.12 | 19.24 | 46,138,640 | 17.20 | 17.09 | 17.20 | 16.55 | 17.52 | 2,716,801 | 16.983 | 1.35% |
| 2019-06-06 | 0 | 4 | 19.14 | 19.02 | 19.14 | 31,637,795 | 16.97 | 16.86 | 16.97 | 16.22 | 17.00 | 1,898,177 | 16.667 | 1.81% |
| 2019-05-31 | 0 | 5 | 18.80 | 18.74 | 18.80 | 51,559,527 | 16.66 | 16.61 | 16.66 | 15.03 | 16.68 | 3,218,729 | 16.019 | 9.43% |
| 2019-05-24 | 0 | 5 | 17.18 | 17.14 | 17.18 | 118,262,155 | 15.23 | 15.19 | 15.23 | 15.03 | 17.37 | 7,460,433 | 15.852 | -11.63% |
| 2019-05-17 | 0 | 4 | 19.44 | 19.42 | 19.44 | 28,617,018 | 17.23 | 17.21 | 17.23 | 16.93 | 17.73 | 1,647,443 | 17.371 | -2.11% |
| 2019-05-10 | 0 | 5 | 19.86 | 19.80 | 19.86 | 66,781,619 | 17.60 | 17.55 | 17.60 | 17.21 | 18.53 | 3,737,498 | 17.868 | -6.76% |
| 2019-05-03 | 0 | 4 | 21.30 | 21.30 | 21.35 | 29,458,869 | 18.88 | 18.88 | 18.92 | 18.75 | 19.59 | 1,533,795 | 19.207 | -2.29% |
| 2019-04-26 | 0 | 4 | 21.80 | 21.75 | 21.80 | 116,190,340 | 19.32 | 19.28 | 19.32 | 18.75 | 21.10 | 5,848,959 | 19.865 | -0.91% |
| 2019-04-18 | 0 | 4 | 22.00 | 22.00 | 22.05 | 186,475,748 | 19.50 | 19.50 | 19.55 | 17.44 | 20.21 | 9,946,512 | 18.748 | 13.40% |
| 2019-04-12 | 0 | 5 | 19.40 | 19.38 | 19.40 | 42,560,906 | 17.20 | 17.18 | 17.20 | 16.75 | 18.88 | 2,450,682 | 17.367 | -6.73% |
| 2019-04-04 | 0 | 4 | 20.80 | 20.80 | 20.85 | 43,927,261 | 18.44 | 18.44 | 18.48 | 17.46 | 18.53 | 2,463,662 | 17.830 | 6.56% |
| 2019-03-29 | 0 | 5 | 19.52 | 19.50 | 19.52 | 13,504,536 | 17.30 | 17.28 | 17.30 | 16.98 | 17.39 | 786,887 | 17.162 | -1.21% |
| 2019-03-22 | 0 | 5 | 19.76 | 19.76 | 19.82 | 17,502,827 | 17.52 | 17.52 | 17.57 | 17.11 | 17.82 | 1,006,539 | 17.389 | 0.61% |
| 2019-03-15 | 0 | 5 | 19.64 | 19.58 | 19.64 | 65,479,498 | 17.41 | 17.36 | 17.41 | 16.84 | 17.60 | 3,809,857 | 17.187 | 0.51% |
| 2019-03-08 | 0 | 5 | 19.54 | 19.54 | 19.58 | 75,888,737 | 17.32 | 17.32 | 17.36 | 17.28 | 18.61 | 4,168,084 | 18.207 | -4.45% |
| 2019-03-01 | 0 | 5 | 20.45 | 20.40 | 20.45 | 103,251,859 | 18.13 | 18.08 | 18.13 | 17.21 | 18.61 | 5,689,454 | 18.148 | -0.24% |
| 2019-02-22 | 0 | 5 | 20.50 | 20.40 | 20.50 | 102,668,438 | 18.17 | 18.08 | 18.17 | 17.23 | 18.17 | 5,777,402 | 17.771 | 4.06% |
| 2019-02-15 | 0 | 5 | 19.70 | 19.70 | 19.76 | 100,720,454 | 17.46 | 17.46 | 17.52 | 17.32 | 19.32 | 5,606,471 | 17.965 | -5.74% |
| 2019-02-08 | 0 | 2 | 20.90 | 20.85 | 20.90 | 21,143,973 | 18.53 | 18.48 | 18.53 | 17.67 | 18.97 | 1,156,019 | 18.290 | 4.50% |
| 2019-02-01 | 0 | 5 | 20.00 | 19.96 | 20.00 | 52,985,232 | 17.73 | 17.69 | 17.73 | 17.66 | 19.06 | 2,906,012 | 18.233 | -4.76% |
| 2019-01-25 | 0 | 5 | 21.00 | 20.90 | 21.00 | 24,365,602 | 18.61 | 18.53 | 18.61 | 18.26 | 19.68 | 1,287,449 | 18.925 | -1.18% |
| 2019-01-18 | 0 | 5 | 21.25 | 21.20 | 21.25 | 16,789,267 | 18.84 | 18.79 | 18.84 | 17.20 | 19.32 | 906,246 | 18.526 | 5.20% |
| 2019-01-11 | 0 | 5 | 20.20 | 20.15 | 20.20 | 22,918,071 | 17.91 | 17.86 | 17.91 | 17.20 | 18.61 | 1,299,520 | 17.636 | 2.12% |
| 2019-01-04 | 0 | 4 | 19.78 | 19.64 | 19.78 | 19,857,800 | 17.53 | 17.41 | 17.53 | 17.28 | 18.61 | 1,115,564 | 17.801 | 2.38% |
| 2018-12-28 | 0 | 3 | 19.32 | 19.32 | 19.48 | 6,010,496 | 17.13 | 17.13 | 17.27 | 17.13 | 17.64 | 347,314 | 17.306 | -2.03% |
| 2018-12-21 | 0 | 5 | 19.72 | 19.70 | 19.72 | 33,078,582 | 17.48 | 17.46 | 17.48 | 17.27 | 19.15 | 1,846,164 | 17.917 | -3.80% |
| 2018-12-14 | 0 | 5 | 20.50 | 20.45 | 20.50 | 64,881,498 | 18.17 | 18.13 | 18.17 | 16.40 | 19.32 | 3,748,485 | 17.309 | 9.63% |
| 2018-12-07 | 0 | 5 | 18.70 | 18.70 | 18.72 | 52,835,526 | 16.58 | 16.58 | 16.59 | 16.10 | 18.61 | 3,147,435 | 16.787 | -8.33% |
| 2018-11-30 | 0 | 5 | 20.40 | 20.25 | 20.40 | 40,666,810 | 18.08 | 17.95 | 18.08 | 16.82 | 18.84 | 2,292,182 | 17.742 | 5.92% |
| 2018-11-23 | 0 | 5 | 19.26 | 19.24 | 19.26 | 28,583,350 | 17.07 | 17.05 | 17.07 | 16.54 | 17.64 | 1,679,193 | 17.022 | 1.37% |
| 2018-11-16 | 0 | 5 | 19.00 | 19.00 | 19.02 | 39,272,201 | 16.84 | 16.84 | 16.86 | 16.01 | 17.07 | 2,374,200 | 16.541 | 5.56% |
| 2018-11-09 | 0 | 5 | 18.00 | 17.90 | 18.00 | 49,634,324 | 15.96 | 15.87 | 15.96 | 15.78 | 17.11 | 2,997,052 | 16.561 | -6.25% |
| 2018-11-02 | 0 | 5 | 19.20 | 19.18 | 19.20 | 74,906,382 | 17.02 | 17.00 | 17.02 | 14.79 | 17.07 | 4,675,858 | 16.020 | 4.01% |
| 2018-10-26 | 0 | 5 | 18.46 | 18.40 | 18.46 | 69,438,956 | 16.36 | 16.31 | 16.36 | 15.42 | 17.11 | 4,260,588 | 16.298 | 3.71% |
| 2018-10-19 | 0 | 4 | 17.80 | 17.74 | 17.80 | 67,549,016 | 15.78 | 15.72 | 15.78 | 14.22 | 16.36 | 4,432,402 | 15.240 | -3.58% |
| 2018-10-12 | 0 | 5 | 18.46 | 18.36 | 18.46 | 77,337,589 | 16.36 | 16.27 | 16.36 | 15.71 | 17.86 | 4,664,150 | 16.581 | -7.93% |
| 2018-10-05 | 0 | 4 | 20.05 | 20.05 | 20.10 | 18,027,233 | 17.77 | 17.77 | 17.82 | 17.37 | 17.95 | 1,022,897 | 17.624 | 0.65% |
| 2018-09-28 | 0 | 4 | 19.92 | 19.92 | 19.94 | 48,059,259 | 17.66 | 17.66 | 17.67 | 17.16 | 18.22 | 2,722,291 | 17.654 | 0.20% |
| 2018-09-21 | 0 | 5 | 19.88 | 19.86 | 19.88 | 26,431,140 | 17.62 | 17.60 | 17.62 | 16.88 | 17.77 | 1,521,315 | 17.374 | 0.40% |
| 2018-09-14 | 0 | 5 | 19.80 | 19.80 | 19.82 | 65,355,302 | 17.55 | 17.55 | 17.57 | 16.75 | 17.71 | 3,796,800 | 17.213 | 1.12% |
| 2018-09-07 | 0 | 5 | 19.58 | 19.58 | 19.62 | 52,143,898 | 17.36 | 17.36 | 17.39 | 17.11 | 17.91 | 2,989,883 | 17.440 | -2.59% |
| 2018-08-31 | 0 | 5 | 20.10 | 20.10 | 20.20 | 34,792,684 | 17.82 | 17.82 | 17.91 | 17.37 | 18.66 | 1,919,388 | 18.127 | -4.06% |
| 2018-08-24 | 0 | 5 | 20.95 | 20.90 | 20.95 | 108,018,991 | 18.57 | 18.53 | 18.57 | 16.93 | 18.61 | 6,035,170 | 17.898 | 9.57% |
| 2018-08-17 | 0 | 5 | 19.12 | 19.12 | 19.28 | 236,916,985 | 16.95 | 16.95 | 17.09 | 16.43 | 20.52 | 13,452,375 | 17.612 | -17.20% |
| 2018-08-10 | 0 | 5 | 23.25 | 23.20 | 23.30 | 38,525,632 | 20.47 | 20.42 | 20.51 | 19.90 | 21.31 | 1,879,303 | 20.500 | 1.97% |
| 2018-08-03 | 0 | 5 | 22.80 | 22.80 | 22.85 | 78,835,570 | 20.07 | 20.07 | 20.12 | 19.63 | 20.47 | 3,930,688 | 20.056 | -0.65% |
| 2018-07-27 | 0 | 5 | 22.95 | 22.90 | 22.95 | 91,038,793 | 20.20 | 20.16 | 20.20 | 19.46 | 21.22 | 4,512,815 | 20.173 | -0.65% |
| 2018-07-20 | 0 | 5 | 23.10 | 23.00 | 23.10 | 147,149,720 | 20.34 | 20.25 | 20.34 | 19.37 | 22.14 | 7,164,863 | 20.538 | -7.60% |
| 2018-07-13 | 0 | 5 | 25.00 | 25.00 | 25.10 | 184,635,944 | 22.01 | 22.01 | 22.10 | 20.07 | 22.63 | 8,627,635 | 21.401 | 3.09% |
| 2018-07-06 | 0 | 4 | 24.25 | 24.25 | 24.30 | 82,936,856 | 21.35 | 21.35 | 21.39 | 20.07 | 21.48 | 3,996,003 | 20.755 | 1.46% |
| 2018-06-29 | 0 | 5 | 23.90 | 23.90 | 23.95 | 141,801,615 | 21.04 | 21.04 | 21.09 | 19.76 | 22.41 | 6,830,314 | 20.761 | -3.24% |
| 2018-06-22 | 0 | 4 | 24.70 | 24.70 | 24.75 | 173,686,611 | 21.75 | 21.75 | 21.79 | 20.38 | 23.33 | 7,894,589 | 22.001 | -6.44% |
| 2018-06-15 | 0 | 5 | 26.40 | 26.40 | 26.45 | 203,693,718 | 23.24 | 23.24 | 23.29 | 23.24 | 24.83 | 8,471,685 | 24.044 | -5.21% |
| 2018-06-08 | 0 | 5 | 27.85 | 27.85 | 27.90 | 330,220,374 | 24.52 | 24.52 | 24.56 | 22.71 | 25.66 | 13,705,957 | 24.093 | 6.30% |
| 2018-06-01 | 0 | 5 | 26.20 | 26.20 | 26.25 | 203,909,186 | 23.07 | 23.07 | 23.11 | 22.19 | 24.43 | 8,780,943 | 23.222 | -1.69% |
| 2018-05-25 | 0 | 4 | 26.65 | 26.60 | 26.65 | 107,153,427 | 23.46 | 23.42 | 23.46 | 23.33 | 25.40 | 4,412,641 | 24.283 | -5.33% |
| 2018-05-18 | 0 | 5 | 28.15 | 28.05 | 28.15 | 187,890,117 | 24.78 | 24.69 | 24.78 | 24.25 | 25.80 | 7,484,858 | 25.103 | 0.95% |
| 2018-05-11 | 0 | 5 | 28.20 | 28.15 | 28.20 | 219,809,875 | 24.55 | 24.51 | 24.55 | 23.03 | 25.94 | 8,959,065 | 24.535 | 1.26% |
| 2018-05-04 | 0 | 4 | 27.85 | 27.80 | 27.85 | 141,816,339 | 24.25 | 24.20 | 24.25 | 22.55 | 24.90 | 5,911,023 | 23.992 | 6.91% |
| 2018-04-27 | 0 | 5 | 26.05 | 26.00 | 26.05 | 79,905,485 | 22.68 | 22.64 | 22.68 | 21.94 | 24.03 | 3,441,741 | 23.217 | -2.98% |
| 2018-04-20 | 0 | 5 | 26.85 | 26.85 | 26.90 | 210,992,480 | 23.37 | 23.37 | 23.42 | 22.90 | 26.60 | 8,480,813 | 24.879 | -7.25% |
| 2018-04-13 | 0 | 5 | 28.95 | 28.95 | 29.00 | 258,527,089 | 25.20 | 25.20 | 25.25 | 23.07 | 25.55 | 10,599,523 | 24.390 | 3.39% |
| 2018-04-06 | 0 | 3 | 28.00 | 27.95 | 28.00 | 96,808,152 | 24.38 | 24.33 | 24.38 | 20.72 | 24.38 | 4,358,865 | 22.209 | 13.13% |
| 2018-03-29 | 0 | 4 | 24.75 | 24.65 | 24.75 | 151,185,578 | 21.55 | 21.46 | 21.55 | 19.11 | 22.90 | 7,079,765 | 21.355 | 10.24% |
| 2018-03-23 | 0 | 5 | 22.45 | 22.45 | 22.50 | 58,881,600 | 19.54 | 19.54 | 19.59 | 18.94 | 21.29 | 2,941,685 | 20.016 | -7.80% |
| 2018-03-16 | 0 | 5 | 24.35 | 24.25 | 24.35 | 53,473,322 | 21.20 | 21.11 | 21.20 | 20.59 | 21.68 | 2,531,317 | 21.125 | 0.41% |
| 2018-03-09 | 0 | 5 | 24.25 | 24.25 | 24.30 | 118,088,283 | 21.11 | 21.11 | 21.16 | 19.89 | 21.68 | 5,615,127 | 21.030 | 1.04% |
| 2018-03-02 | 0 | 5 | 24.00 | 23.95 | 24.00 | 231,522,242 | 20.89 | 20.85 | 20.89 | 18.98 | 21.37 | 11,426,101 | 20.263 | 2.13% |
| 2018-02-23 | 0 | 4 | 23.50 | 23.45 | 23.50 | 203,675,144 | 20.46 | 20.42 | 20.46 | 19.85 | 21.94 | 9,695,584 | 21.007 | 6.82% |
| 2018-02-15 | 0 | 4 | 22.00 | 21.95 | 22.00 | 105,452,120 | 19.15 | 19.11 | 19.15 | 16.72 | 19.68 | 5,754,690 | 18.325 | 15.79% |
| 2018-02-09 | 0 | 5 | 19.00 | 18.98 | 19.00 | 138,326,836 | 16.54 | 16.52 | 16.54 | 15.88 | 17.67 | 8,233,735 | 16.800 | -7.32% |
| 2018-02-02 | 0 | 5 | 20.50 | 20.40 | 20.50 | 110,133,112 | 17.85 | 17.76 | 17.85 | 17.24 | 19.07 | 6,115,872 | 18.008 | -6.61% |
| 2018-01-26 | 0 | 5 | 21.95 | 21.90 | 21.95 | 124,020,314 | 19.11 | 19.07 | 19.11 | 18.28 | 20.81 | 6,351,204 | 19.527 | -5.39% |
| 2018-01-19 | 0 | 5 | 23.20 | 23.20 | 23.25 | 44,782,333 | 20.20 | 20.20 | 20.24 | 19.24 | 20.76 | 2,248,634 | 19.915 | -2.11% |
| 2018-01-12 | 0 | 5 | 23.70 | 23.65 | 23.70 | 74,398,970 | 20.63 | 20.59 | 20.63 | 19.59 | 22.42 | 3,628,398 | 20.505 | -5.39% |
| 2018-01-05 | 0 | 4 | 25.05 | 25.00 | 25.05 | 75,249,789 | 21.81 | 21.76 | 21.81 | 20.20 | 22.72 | 3,442,774 | 21.857 | 7.05% |
| 2017-12-29 | 0 | 3 | 23.40 | 23.35 | 23.40 | 13,237,034 | 20.37 | 20.33 | 20.37 | 20.24 | 20.72 | 647,764 | 20.435 | 0.00% |
| 2017-12-22 | 0 | 5 | 23.40 | 23.40 | 23.45 | 62,137,182 | 20.37 | 20.37 | 20.42 | 19.72 | 20.89 | 3,068,709 | 20.249 | 0.21% |
| 2017-12-15 | 0 | 5 | 23.35 | 23.30 | 23.35 | 87,445,257 | 20.33 | 20.28 | 20.33 | 18.28 | 21.42 | 4,511,628 | 19.382 | 7.60% |
| 2017-12-08 | 0 | 5 | 21.70 | 21.60 | 21.70 | 44,322,139 | 18.89 | 18.80 | 18.89 | 18.28 | 20.98 | 2,289,746 | 19.357 | -7.66% |
| 2017-12-01 | 0 | 5 | 23.50 | 23.50 | 23.60 | 33,033,542 | 20.46 | 20.46 | 20.55 | 19.59 | 20.81 | 1,643,163 | 20.104 | 2.17% |
| 2017-11-24 | 0 | 5 | 23.00 | 22.90 | 23.00 | 86,979,573 | 20.02 | 19.94 | 20.02 | 19.63 | 21.29 | 4,249,940 | 20.466 | 1.55% |
| 2017-11-17 | 0 | 5 | 22.65 | 22.60 | 22.65 | 82,799,188 | 19.72 | 19.68 | 19.72 | 19.59 | 20.68 | 4,143,102 | 19.985 | -2.37% |
| 2017-11-10 | 0 | 5 | 23.20 | 23.15 | 23.20 | 59,561,415 | 20.20 | 20.15 | 20.20 | 19.33 | 20.85 | 2,923,519 | 20.373 | 2.20% |
| 2017-11-03 | 0 | 5 | 22.70 | 22.70 | 22.75 | 96,415,128 | 19.76 | 19.76 | 19.81 | 19.59 | 21.33 | 4,708,197 | 20.478 | -4.62% |
| 2017-10-27 | 0 | 5 | 23.80 | 23.75 | 23.80 | 171,353,575 | 20.72 | 20.68 | 20.72 | 18.46 | 21.07 | 8,668,310 | 19.768 | 6.01% |
| 2017-10-20 | 0 | 5 | 22.45 | 22.40 | 22.45 | 188,115,094 | 19.54 | 19.50 | 19.54 | 18.98 | 20.98 | 9,425,754 | 19.958 | -6.85% |
| 2017-10-13 | 0 | 5 | 24.10 | 24.10 | 24.15 | 173,362,607 | 20.98 | 20.98 | 21.02 | 20.63 | 23.07 | 7,961,042 | 21.776 | -2.43% |
| 2017-10-06 | 0 | 3 | 24.70 | 24.65 | 24.70 | 56,067,870 | 21.50 | 21.46 | 21.50 | 19.72 | 21.50 | 2,717,049 | 20.636 | 4.66% |
| 2017-09-29 | 0 | 5 | 23.60 | 23.45 | 23.60 | 134,577,575 | 20.55 | 20.42 | 20.55 | 19.07 | 20.98 | 6,708,425 | 20.061 | -2.07% |
| 2017-09-22 | 0 | 5 | 24.10 | 24.00 | 24.10 | 265,780,719 | 20.98 | 20.89 | 20.98 | 17.31 | 21.63 | 13,517,731 | 19.662 | 21.23% |
| 2017-09-15 | 0 | 5 | 19.88 | 19.86 | 19.88 | 112,936,240 | 17.31 | 17.29 | 17.31 | 16.54 | 18.37 | 6,518,179 | 17.326 | 4.08% |
| 2017-09-08 | 0 | 5 | 19.10 | 19.08 | 19.10 | 177,445,863 | 16.63 | 16.61 | 16.63 | 15.65 | 17.41 | 10,574,686 | 16.780 | 5.99% |
| 2017-09-01 | 0 | 5 | 18.02 | 18.00 | 18.02 | 102,609,413 | 15.69 | 15.67 | 15.69 | 15.32 | 16.45 | 6,500,517 | 15.785 | -2.17% |
| 2017-08-25 | 0 | 4 | 18.42 | 18.42 | 18.48 | 61,029,040 | 16.04 | 16.04 | 16.09 | 14.85 | 16.12 | 3,932,565 | 15.519 | 2.91% |
| 2017-08-18 | 0 | 5 | 17.90 | 17.88 | 17.90 | 86,345,449 | 15.58 | 15.57 | 15.58 | 14.68 | 16.02 | 5,624,546 | 15.352 | 2.99% |
| 2017-08-11 | 0 | 5 | 17.38 | 17.34 | 17.38 | 137,438,769 | 15.13 | 15.10 | 15.13 | 14.66 | 17.85 | 8,641,626 | 15.904 | -10.32% |
| 2017-08-04 | 0 | 5 | 19.38 | 19.30 | 19.38 | 182,219,845 | 16.87 | 16.80 | 16.87 | 16.35 | 17.98 | 10,526,475 | 17.311 | -7.93% |
| 2017-07-28 | 0 | 5 | 21.05 | 21.05 | 21.10 | 207,535,040 | 18.33 | 18.33 | 18.37 | 17.59 | 19.63 | 11,093,793 | 18.707 | 4.73% |
| 2017-07-21 | 0 | 5 | 20.10 | 20.05 | 20.10 | 299,738,489 | 17.50 | 17.46 | 17.50 | 16.98 | 20.59 | 16,562,810 | 18.097 | -11.45% |
| 2017-07-14 | 0 | 5 | 22.70 | 22.55 | 22.70 | 146,802,470 | 19.76 | 19.63 | 19.76 | 19.02 | 22.20 | 7,213,856 | 20.350 | -10.10% |
| 2017-07-07 | 0 | 5 | 25.25 | 25.25 | 25.30 | 159,200,818 | 21.98 | 21.98 | 22.03 | 20.81 | 23.16 | 7,255,912 | 21.941 | 5.43% |
| 2017-06-30 | 0 | 5 | 23.95 | 23.90 | 23.95 | 201,677,704 | 20.85 | 20.81 | 20.85 | 20.46 | 23.90 | 9,207,120 | 21.905 | -13.22% |
| 2017-06-23 | 0 | 5 | 27.60 | 27.60 | 27.65 | 237,899,767 | 24.03 | 24.03 | 24.07 | 23.20 | 27.34 | 9,615,062 | 24.742 | -12.24% |
| 2017-06-16 | 0 | 5 | 31.45 | 31.45 | 31.50 | 152,868,302 | 27.38 | 27.38 | 27.42 | 27.29 | 28.60 | 5,472,419 | 27.934 | -1.72% |
| 2017-06-09 | 0 | 5 | 32.00 | 31.90 | 32.00 | 108,742,679 | 27.86 | 27.77 | 27.86 | 27.73 | 30.34 | 3,766,238 | 28.873 | -6.43% |
| 2017-06-02 | 0 | 4 | 34.20 | 34.15 | 34.20 | 91,775,430 | 29.77 | 29.73 | 29.77 | 28.95 | 30.60 | 3,109,777 | 29.512 | -2.84% |
| 2017-05-26 | 0 | 5 | 35.20 | 35.10 | 35.20 | 88,051,420 | 30.64 | 30.56 | 30.64 | 30.03 | 31.12 | 2,888,248 | 30.486 | -0.56% |
| 2017-05-19 | 0 | 5 | 35.40 | 35.40 | 35.45 | 59,557,904 | 30.82 | 30.82 | 30.86 | 30.82 | 32.47 | 1,884,038 | 31.612 | -4.07% |
| 2017-05-12 | 0 | 5 | 36.90 | 36.90 | 36.95 | 101,068,353 | 32.12 | 32.12 | 32.17 | 31.51 | 33.43 | 3,096,860 | 32.636 | 0.96% |
| 2017-05-05 | 0 | 3 | 36.55 | 36.55 | 36.60 | 113,828,455 | 31.82 | 31.82 | 31.86 | 31.25 | 33.08 | 3,511,667 | 32.414 | -0.14% |
| 2017-04-28 | 0 | 5 | 36.60 | 36.35 | 36.60 | 152,399,568 | 31.86 | 31.65 | 31.86 | 30.30 | 32.04 | 4,904,449 | 31.074 | 2.38% |
| 2017-04-21 | 0 | 4 | 35.75 | 35.75 | 36.00 | 136,426,311 | 31.12 | 31.12 | 31.34 | 30.03 | 32.39 | 4,409,949 | 30.936 | -3.25% |
| 2017-04-13 | 0 | 4 | 36.95 | 36.80 | 36.95 | 138,355,138 | 32.17 | 32.04 | 32.17 | 31.82 | 34.30 | 4,235,697 | 32.664 | -4.15% |
| 2017-04-07 | 0 | 4 | 38.55 | 38.55 | 38.60 | 1,284,805,062 | 33.56 | 33.56 | 33.60 | 32.65 | 36.39 | 37,531,691 | 34.233 | -3.63% |
| 2017-03-31 | 0 | 5 | 40.00 | 39.95 | 40.00 | 78,789,263 | 34.82 | 34.78 | 34.82 | 33.26 | 35.17 | 2,280,622 | 34.547 | 1.65% |
| 2017-03-24 | 0 | 5 | 39.35 | 39.30 | 39.35 | 137,500,724 | 34.26 | 34.21 | 34.26 | 32.30 | 34.74 | 4,081,380 | 33.690 | 5.78% |
| 2017-03-17 | 0 | 5 | 37.20 | 37.20 | 37.25 | 77,383,821 | 32.39 | 32.39 | 32.43 | 30.08 | 32.73 | 2,422,817 | 31.940 | 7.67% |
| 2017-03-10 | 0 | 5 | 34.55 | 34.55 | 34.65 | 119,181,247 | 30.08 | 30.08 | 30.17 | 30.03 | 32.56 | 3,806,725 | 31.308 | -6.62% |
| 2017-03-03 | 0 | 5 | 37.00 | 36.80 | 37.00 | 180,698,976 | 32.21 | 32.04 | 32.21 | 31.30 | 33.08 | 5,625,522 | 32.121 | 2.49% |
| 2017-02-24 | 0 | 5 | 36.10 | 36.10 | 36.15 | 165,248,678 | 31.43 | 31.43 | 31.47 | 28.08 | 31.43 | 5,584,756 | 29.589 | 4.34% |
| 2017-02-17 | 0 | 5 | 34.60 | 34.60 | 34.70 | 69,892,229 | 30.12 | 30.12 | 30.21 | 29.99 | 31.17 | 2,283,128 | 30.612 | -2.81% |
| 2017-02-10 | 0 | 5 | 35.60 | 35.40 | 35.60 | 165,768,242 | 30.99 | 30.82 | 30.99 | 29.60 | 32.78 | 5,401,639 | 30.689 | -4.30% |
| 2017-02-03 | 0 | 3 | 37.20 | 37.15 | 37.20 | 95,740,778 | 32.39 | 32.34 | 32.39 | 32.04 | 33.21 | 2,939,115 | 32.575 | 3.05% |
| 2017-01-27 | 0 | 5 | 36.10 | 36.10 | 36.30 | 129,481,070 | 31.43 | 31.43 | 31.60 | 28.99 | 31.78 | 4,221,534 | 30.672 | 7.44% |
| 2017-01-20 | 0 | 5 | 33.60 | 33.50 | 33.60 | 224,411,576 | 29.25 | 29.16 | 29.25 | 27.07 | 29.25 | 8,073,518 | 27.796 | 1.20% |
| 2017-01-13 | 0 | 5 | 33.20 | 33.10 | 33.20 | 166,811,798 | 28.90 | 28.82 | 28.90 | 28.60 | 31.51 | 5,550,428 | 30.054 | -7.26% |
| 2017-01-06 | 0 | 4 | 35.80 | 35.70 | 35.80 | 90,956,236 | 31.17 | 31.08 | 31.17 | 30.99 | 33.47 | 2,855,866 | 31.849 | -5.79% |
| 2016-12-30 | 0 | 3 | 38.00 | 38.00 | 38.20 | 47,984,631 | 33.08 | 33.08 | 33.26 | 30.25 | 33.08 | 1,500,938 | 31.970 | 8.26% |
| 2016-12-23 | 0 | 5 | 35.10 | 35.10 | 35.15 | 73,061,004 | 30.56 | 30.56 | 30.60 | 30.12 | 33.95 | 2,344,064 | 31.169 | -8.59% |
| 2016-12-16 | 0 | 5 | 38.40 | 38.20 | 38.40 | 50,954,564 | 33.43 | 33.26 | 33.43 | 31.47 | 33.91 | 1,575,622 | 32.339 | 0.66% |
| 2016-12-09 | 0 | 5 | 38.15 | 38.15 | 38.55 | 88,874,168 | 33.21 | 33.21 | 33.56 | 32.52 | 35.00 | 2,633,940 | 33.742 | 0.39% |
| 2016-12-02 | 0 | 5 | 38.00 | 38.00 | 38.05 | 81,103,150 | 33.08 | 33.08 | 33.13 | 32.25 | 34.39 | 2,451,166 | 33.088 | -3.92% |
| 2016-11-25 | 0 | 5 | 39.55 | 39.40 | 39.55 | 134,163,751 | 34.43 | 34.30 | 34.43 | 33.17 | 35.69 | 3,882,342 | 34.557 | 4.49% |
| 2016-11-18 | 0 | 5 | 37.85 | 37.85 | 37.95 | 46,916,282 | 32.95 | 32.95 | 33.04 | 30.91 | 33.43 | 1,447,661 | 32.408 | 6.62% |
| 2016-11-11 | 0 | 5 | 35.50 | 35.50 | 35.65 | 53,585,282 | 30.91 | 30.91 | 31.04 | 29.60 | 31.34 | 1,752,746 | 30.572 | 2.01% |
| 2016-11-04 | 0 | 5 | 34.80 | 34.65 | 34.80 | 42,368,784 | 30.30 | 30.17 | 30.30 | 30.12 | 32.08 | 1,363,674 | 31.070 | -4.40% |
| 2016-10-28 | 0 | 5 | 36.40 | 36.40 | 36.45 | 84,494,368 | 31.69 | 31.69 | 31.73 | 31.51 | 33.26 | 2,597,703 | 32.527 | -5.33% |
| 2016-10-20 | 0 | 4 | 38.45 | 38.20 | 38.45 | 63,832,180 | 33.47 | 33.26 | 33.47 | 32.69 | 33.91 | 1,908,306 | 33.450 | 1.45% |
| 2016-10-14 | 0 | 4 | 37.90 | 37.65 | 37.90 | 59,819,526 | 32.99 | 32.78 | 32.99 | 32.47 | 34.17 | 1,807,652 | 33.092 | -1.69% |
| 2016-10-07 | 0 | 5 | 38.55 | 38.55 | 38.60 | 160,651,971 | 33.56 | 33.56 | 33.60 | 32.78 | 34.74 | 4,747,981 | 33.836 | 1.45% |
| 2016-09-30 | 0 | 5 | 38.00 | 38.00 | 38.05 | 79,923,204 | 33.08 | 33.08 | 33.13 | 32.91 | 34.43 | 2,375,436 | 33.646 | -3.06% |
| 2016-09-23 | 0 | 5 | 39.20 | 39.20 | 39.30 | 173,748,911 | 34.13 | 34.13 | 34.21 | 32.91 | 35.69 | 5,072,498 | 34.253 | -4.39% |
| 2016-09-15 | 0 | 4 | 41.00 | 40.70 | 41.00 | 185,415,658 | 35.69 | 35.43 | 35.69 | 32.65 | 36.65 | 5,442,368 | 34.069 | -3.30% |
| 2016-09-09 | 0 | 5 | 42.40 | 42.35 | 42.40 | 97,792,234 | 36.91 | 36.87 | 36.91 | 36.48 | 39.18 | 2,582,061 | 37.874 | -5.36% |
| 2016-09-02 | 0 | 5 | 44.80 | 44.35 | 44.80 | 51,906,450 | 39.00 | 38.61 | 39.00 | 37.43 | 39.31 | 1,354,905 | 38.310 | 3.11% |
| 2016-08-26 | 0 | 5 | 43.45 | 43.30 | 43.45 | 74,884,941 | 37.83 | 37.70 | 37.83 | 37.70 | 39.96 | 1,947,904 | 38.444 | -0.34% |
| 2016-08-19 | 0 | 5 | 43.60 | 43.50 | 43.60 | 166,126,833 | 37.96 | 37.87 | 37.96 | 37.65 | 41.74 | 4,235,332 | 39.224 | -7.43% |
| 2016-08-12 | 0 | 5 | 47.10 | 47.00 | 47.10 | 127,758,704 | 41.00 | 40.92 | 41.00 | 37.00 | 41.35 | 3,237,049 | 39.468 | 9.15% |
| 2016-08-05 | 0 | 4 | 43.15 | 43.05 | 43.15 | 129,407,366 | 37.57 | 37.48 | 37.57 | 34.74 | 38.22 | 3,473,903 | 37.251 | 7.61% |
| 2016-07-29 | 0 | 5 | 40.10 | 39.95 | 40.10 | 178,249,557 | 34.91 | 34.78 | 34.91 | 34.56 | 37.00 | 5,000,189 | 35.649 | -4.86% |
| 2016-07-22 | 0 | 5 | 42.15 | 42.15 | 42.20 | 250,900,187 | 36.69 | 36.69 | 36.74 | 33.08 | 38.31 | 6,905,765 | 36.332 | 11.36% |
| 2016-07-15 | 0 | 5 | 37.85 | 37.80 | 37.85 | 199,164,890 | 32.95 | 32.91 | 32.95 | 31.08 | 33.95 | 6,145,580 | 32.408 | 3.98% |
| 2016-07-08 | 0 | 5 | 36.40 | 36.40 | 36.60 | 179,150,024 | 31.69 | 31.69 | 31.86 | 31.38 | 33.65 | 5,491,186 | 32.625 | -4.46% |
| 2016-06-30 | 0 | 4 | 38.10 | 38.10 | 38.15 | 103,890,007 | 33.17 | 33.17 | 33.21 | 32.65 | 33.91 | 3,126,892 | 33.225 | -0.78% |
| 2016-06-24 | 0 | 5 | 38.40 | 38.00 | 38.40 | 106,516,221 | 33.43 | 33.08 | 33.43 | 32.17 | 35.00 | 3,170,197 | 33.599 | -4.12% |
| 2016-06-17 | 0 | 5 | 40.05 | 39.35 | 39.40 | 243,036,465 | 34.87 | 34.26 | 34.30 | 33.26 | 35.74 | 6,998,889 | 34.725 | 0.63% |
| 2016-06-10 | 0 | 4 | 39.80 | 39.70 | 39.80 | 143,309,448 | 34.65 | 34.56 | 34.65 | 34.04 | 36.56 | 4,059,324 | 35.304 | -2.21% |
| 2016-06-03 | 0 | 5 | 40.70 | 40.65 | 40.70 | 256,772,865 | 35.43 | 35.39 | 35.43 | 33.95 | 38.31 | 7,169,154 | 35.816 | 4.49% |
| 2016-05-27 | 0 | 5 | 38.95 | 38.75 | 38.95 | 308,137,656 | 33.91 | 33.73 | 33.91 | 32.12 | 35.17 | 9,245,872 | 33.327 | -3.59% |
| 2016-05-20 | 0 | 5 | 40.40 | 40.25 | 40.35 | 182,571,522 | 35.17 | 35.04 | 35.13 | 34.82 | 38.31 | 5,075,600 | 35.970 | -7.76% |
| 2016-05-13 | 0 | 5 | 43.80 | 43.25 | 43.80 | 127,344,721 | 38.13 | 37.65 | 38.13 | 37.22 | 39.52 | 3,304,762 | 38.534 | 2.22% |
| 2016-05-06 | 0 | 4 | 42.85 | 42.75 | 42.85 | 85,812,269 | 37.30 | 37.22 | 37.30 | 36.69 | 38.31 | 2,328,111 | 36.859 | -1.38% |
| 2016-04-29 | 0 | 5 | 43.45 | 43.40 | 43.60 | 105,977,597 | 37.83 | 37.78 | 37.96 | 37.78 | 39.39 | 2,743,931 | 38.623 | -3.66% |
| 2016-04-22 | 0 | 5 | 45.10 | 45.10 | 45.40 | 130,644,265 | 39.26 | 39.26 | 39.52 | 38.48 | 40.05 | 3,320,786 | 39.341 | 0.00% |
| 2016-04-15 | 0 | 5 | 45.10 | 45.10 | 45.15 | 628,359,176 | 39.26 | 39.26 | 39.31 | 34.65 | 40.26 | 17,378,705 | 36.157 | 6.24% |
| 2016-04-08 | 0 | 4 | 42.45 | 42.45 | 42.50 | 189,467,927 | 36.96 | 36.96 | 37.00 | 36.39 | 39.61 | 5,043,225 | 37.569 | -5.77% |
| 2016-04-01 | 0 | 4 | 45.05 | 45.00 | 45.10 | 74,397,192 | 39.22 | 39.18 | 39.26 | 38.91 | 41.27 | 1,857,504 | 40.052 | -2.38% |
| 2016-03-24 | 0 | 4 | 46.15 | 46.10 | 46.15 | 1,116,252,014 | 40.18 | 40.13 | 40.18 | 40.05 | 46.01 | 27,182,778 | 41.065 | -8.79% |
| 2016-03-18 | 0 | 5 | 50.60 | 50.15 | 50.60 | 58,166,969 | 44.05 | 43.66 | 44.05 | 40.31 | 44.05 | 1,353,562 | 42.973 | 7.89% |
| 2016-03-11 | 0 | 5 | 46.90 | 46.65 | 47.00 | 111,021,412 | 40.83 | 40.61 | 40.92 | 39.96 | 43.96 | 2,639,859 | 42.056 | -6.11% |
| 2016-03-04 | 0 | 5 | 49.95 | 49.80 | 49.95 | 203,164,666 | 43.49 | 43.35 | 43.49 | 38.48 | 44.40 | 4,902,170 | 41.444 | 11.50% |
| 2016-02-26 | 0 | 5 | 44.80 | 44.70 | 44.80 | 223,953,763 | 39.00 | 38.91 | 39.00 | 35.43 | 41.18 | 5,849,677 | 38.285 | -3.86% |
| 2016-02-19 | 0 | 5 | 46.60 | 46.60 | 46.80 | 110,695,668 | 40.57 | 40.57 | 40.74 | 38.74 | 44.36 | 2,645,671 | 41.840 | 6.88% |
| 2016-02-12 | 0 | 2 | 43.60 | 43.60 | 43.80 | 29,303,135 | 37.96 | 37.96 | 38.13 | 36.65 | 40.48 | 768,226 | 38.144 | -7.63% |
| 2016-02-05 | 0 | 5 | 47.20 | 47.20 | 47.40 | 110,917,639 | 41.09 | 41.09 | 41.27 | 40.74 | 44.05 | 2,644,453 | 41.944 | -4.45% |
| 2016-01-29 | 0 | 5 | 49.40 | 49.25 | 49.40 | 87,243,033 | 43.01 | 42.88 | 43.01 | 39.65 | 44.88 | 2,066,790 | 42.212 | -2.18% |
| 2016-01-22 | 0 | 5 | 50.50 | 50.25 | 50.50 | 95,108,250 | 43.96 | 43.75 | 43.96 | 42.48 | 45.27 | 2,188,893 | 43.450 | -2.88% |
| 2016-01-15 | 0 | 5 | 52.00 | 51.90 | 52.40 | 273,808,645 | 45.27 | 45.18 | 45.62 | 39.09 | 46.58 | 6,293,277 | 43.508 | 12.80% |
| 2016-01-08 | 0 | 5 | 46.10 | 45.95 | 46.10 | 322,980,157 | 40.13 | 40.00 | 40.13 | 36.17 | 47.66 | 8,097,159 | 39.888 | -15.65% |
| 2015-12-31 | 0 | 4 | 54.65 | 55.00 | 55.10 | 75,297,797 | 47.58 | 47.88 | 47.97 | 45.18 | 48.88 | 1,607,784 | 46.833 | 0.28% |
| 2015-12-24 | 0 | 4 | 54.50 | 54.70 | 54.75 | 110,061,517 | 47.45 | 47.62 | 47.66 | 46.66 | 52.23 | 2,231,359 | 49.325 | -6.92% |
| 2015-12-18 | 0 | 5 | 58.55 | 58.35 | 58.70 | 70,249,103 | 50.97 | 50.80 | 51.10 | 43.70 | 51.28 | 1,457,005 | 48.215 | 12.60% |
| 2015-12-11 | 0 | 5 | 52.00 | 52.00 | 52.30 | 119,438,021 | 45.27 | 45.27 | 45.53 | 44.97 | 49.62 | 2,513,161 | 47.525 | -3.70% |
| 2015-12-04 | 0 | 5 | 54.00 | 53.80 | 54.00 | 161,048,170 | 47.01 | 46.84 | 47.01 | 43.53 | 48.32 | 3,478,900 | 46.293 | 8.00% |
| 2015-11-27 | 0 | 5 | 50.00 | 50.90 | 51.10 | 269,861,587 | 43.53 | 44.31 | 44.49 | 40.96 | 45.53 | 6,305,933 | 42.795 | 1.73% |
| 2015-11-20 | 0 | 5 | 49.15 | 49.30 | 49.40 | 272,438,756 | 42.79 | 42.92 | 43.01 | 37.70 | 43.27 | 6,665,867 | 40.871 | 9.22% |
| 2015-11-13 | 0 | 5 | 45.00 | 45.00 | 45.05 | 379,787,732 | 39.18 | 39.18 | 39.22 | 38.26 | 46.71 | 9,042,193 | 42.002 | -4.26% |
| 2015-11-06 | 0 | 5 | 47.00 | 46.70 | 47.30 | 175,167,515 | 40.92 | 40.66 | 41.18 | 36.78 | 42.92 | 4,440,331 | 39.449 | 9.30% |
| 2015-10-30 | 0 | 5 | 43.00 | 42.60 | 43.00 | 208,000,662 | 37.43 | 37.09 | 37.43 | 34.74 | 39.35 | 5,596,059 | 37.169 | 3.86% |
| 2015-10-23 | 0 | 4 | 41.40 | 41.30 | 42.15 | 177,039,258 | 36.04 | 35.95 | 36.69 | 33.95 | 39.35 | 4,855,033 | 36.465 | 3.50% |
| 2015-10-16 | 0 | 5 | 40.00 | 39.85 | 40.00 | 462,739,089 | 34.82 | 34.69 | 34.82 | 30.30 | 37.39 | 13,469,688 | 34.354 | 9.59% |
| 2015-10-09 | 0 | 2 | 36.50 | 36.50 | 36.60 | 747,539,602 | 31.78 | 31.78 | 31.86 | 28.12 | 32.47 | 25,428,884 | 29.397 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy