價格(HK$)
48.100
股票價格延遲約 15 分鐘
  • 上日收市HK$49.30
  • 買入價HK$48.10
  • 開市HK$50.00
  • 賣出價HK$48.20
  • 成交金額HK$990.34M
  • 每股盈利RMB1.05
  • 成交數量20.35M
  • 市盈率41.76x
  • 市值HK$189.90B
  • 收益率0.41%
  • 買賣單位1,000

過往股價

日期1 開市2 最高價3 最低價4 收市5 經調整收市價6 成交數量7
2021-01-21 50.000 50.700 47.900 48.100 48.100 20,347,459
2021-01-20 47.300 50.450 47.100 49.300 49.300 17,742,020
2021-01-19 48.700 49.900 47.750 48.000 48.000 20,664,961
2021-01-18 47.250 48.950 46.300 48.550 48.550 18,366,596
2021-01-15 47.850 48.250 47.000 47.800 47.800 12,567,269
2021-01-14 49.100 49.500 47.700 48.350 48.350 20,920,547
2021-01-13 50.750 51.550 49.050 49.500 49.500 14,975,245
2021-01-12 50.150 51.200 49.450 50.500 50.500 10,245,906
2021-01-11 51.300 51.500 49.700 50.450 50.450 12,996,499
2021-01-08 51.650 53.850 50.800 51.300 51.300 12,285,290
2021-01-07 51.800 52.050 50.600 51.500 51.500 12,117,224
2021-01-06 50.200 52.500 50.100 52.000 52.000 16,470,081
2021-01-05 48.500 51.500 48.200 51.300 51.300 27,302,522
2021-01-04 46.800 48.500 46.600 47.800 47.800 12,229,566
2020-12-31 47.150 47.250 46.500 46.800 46.800 7,923,407
2020-12-30 45.300 46.900 45.200 46.750 46.750 10,768,468
2020-12-29 45.000 45.300 44.500 44.700 44.700 3,467,499
2020-12-28 44.950 45.000 44.100 44.850 44.850 4,291,447
2020-12-24 44.450 44.850 43.800 44.800 44.800 1,926,262
2020-12-23 43.550 45.000 43.300 44.450 44.450 10,434,894
2020-12-22 42.650 43.600 42.350 43.450 43.450 5,594,099
2020-12-21 42.850 44.250 42.850 43.500 43.500 8,368,220
2020-12-18 43.700 44.300 42.750 43.200 43.200 9,717,010
2020-12-17 43.650 44.550 43.300 44.150 44.150 11,290,997
2020-12-16 43.350 44.350 43.000 43.700 43.700 7,241,002
2020-12-15 43.300 43.850 42.100 43.350 43.350 16,263,190
2020-12-14 40.950 42.700 40.950 42.450 42.450 8,626,123
2020-12-11 41.750 42.250 41.250 41.600 41.600 9,103,226
2020-12-10 42.000 42.450 41.050 41.900 41.900 7,146,871
2020-12-09 41.950 43.200 41.950 42.750 42.750 8,829,028
2020-12-08 42.100 42.850 41.850 42.050 42.050 6,709,818
2020-12-07 43.000 43.400 42.200 42.200 42.200 12,255,794
2020-12-04 41.000 43.200 40.600 43.150 43.150 19,883,048
2020-12-03 39.000 40.750 39.000 40.700 40.700 13,657,546
2020-12-02 39.850 40.150 39.200 39.400 39.400 9,512,473
2020-12-01 40.250 40.750 39.750 39.850 39.850 8,512,303
2020-11-30 40.150 40.200 38.950 39.200 39.200 17,896,917
2020-11-27 39.800 40.150 39.350 39.950 39.950 5,524,012
2020-11-26 39.900 40.650 39.500 40.300 40.300 5,510,455
2020-11-25 40.750 41.150 39.700 39.750 39.750 8,201,204
2020-11-24 40.250 41.350 40.000 41.250 41.250 8,005,150
2020-11-23 41.450 41.850 40.750 40.950 40.950 5,233,189
2020-11-20 41.000 41.650 40.850 41.200 41.200 7,623,359
2020-11-19 41.350 42.300 40.950 41.700 41.700 7,925,946
2020-11-18 40.250 41.550 40.100 41.550 41.550 5,905,937
2020-11-17 41.050 41.300 40.200 40.450 40.450 6,601,563
2020-11-16 41.750 42.000 40.700 41.500 41.500 6,071,902
2020-11-13 41.350 41.500 40.750 41.250 41.250 5,184,238
2020-11-12 39.800 41.950 39.800 41.150 41.150 8,672,098
2020-11-11 41.400 42.650 39.900 40.150 40.150 14,893,880
2020-11-10 40.050 40.650 39.500 40.500 40.500 10,141,110
2020-11-09 40.900 41.150 39.900 40.300 40.300 11,142,210
2020-11-06 41.000 41.350 39.350 40.250 40.250 10,079,320
2020-11-05 39.550 40.900 39.400 40.900 40.900 15,059,480
2020-11-04 37.400 38.550 37.400 38.400 38.400 6,359,615
2020-11-03 38.100 38.400 37.500 37.950 37.950 6,833,540
2020-11-02 37.100 37.900 36.750 37.850 37.850 11,683,250
2020-10-30 38.050 38.200 36.250 36.450 36.450 14,175,940
2020-10-29 38.500 38.850 37.700 38.750 38.750 10,271,070
2020-10-28 38.450 38.900 37.650 38.550 38.550 7,556,268
2020-10-27 39.350 39.350 38.200 38.450 38.450 5,665,051
2020-10-23 39.750 39.750 38.800 39.050 39.050 4,582,594
2020-10-22 40.650 40.650 39.100 39.650 39.650 5,982,736
2020-10-21 39.500 40.300 39.150 40.300 40.300 12,980,770
2020-10-20 38.000 39.550 37.900 39.100 39.100 11,394,760
2020-10-19 37.100 38.000 36.600 37.450 37.450 10,956,170
2020-10-16 37.650 37.950 36.900 37.100 37.100 8,428,025
2020-10-15 38.050 38.550 37.600 38.000 38.000 5,629,588
2020-10-14 39.550 39.550 37.800 38.450 38.450 10,428,910
2020-10-13 38.450 38.450 38.450 38.450 38.450 0
2020-10-12 37.450 38.500 37.400 38.400 38.400 8,344,183
2020-10-09 37.750 37.800 36.850 37.450 37.450 8,871,237
2020-10-08 37.500 37.900 36.550 37.250 37.250 6,998,950
2020-10-07 36.850 37.200 36.600 37.150 37.150 3,843,073
2020-10-06 36.300 37.100 36.250 37.100 37.100 7,036,635
2020-10-05 36.500 36.650 35.650 35.900 35.900 7,774,028
2020-09-30 36.050 36.700 35.650 36.300 36.300 10,419,620
2020-09-29 35.500 35.950 35.350 35.350 35.350 10,896,044
2020-09-28 36.050 36.300 35.600 36.100 36.100 5,909,733
2020-09-25 35.900 36.200 35.550 35.900 35.900 10,930,805
2020-09-24 35.400 35.900 35.300 35.550 35.550 7,611,107
2020-09-23 35.000 36.150 35.000 35.700 35.700 7,370,849
2020-09-22 34.600 35.800 34.600 35.400 35.400 8,180,360
2020-09-21 35.900 35.900 34.600 35.000 35.000 36,321,368
2020-09-18 36.050 36.100 34.900 35.150 35.150 39,845,360
2020-09-17 36.300 36.550 35.850 36.300 36.300 11,113,273
2020-09-16 37.450 37.500 36.500 36.600 36.600 7,085,300
2020-09-15 37.000 37.500 36.700 37.400 37.400 5,880,763
2020-09-14 37.200 37.350 36.450 36.950 36.950 7,178,108
2020-09-11 36.300 37.250 36.100 37.150 37.150 8,823,335
2020-09-10 36.100 36.900 36.000 36.500 36.500 7,540,802
2020-09-09 36.800 36.950 35.750 36.050 36.050 10,132,061
2020-09-08 37.300 38.050 37.150 37.550 37.550 6,611,686
2020-09-07 37.600 38.000 36.800 37.350 37.350 8,484,790
2020-09-04 37.000 38.050 37.000 37.800 37.800 19,092,810
2020-09-03 38.000 39.100 37.650 38.050 38.050 11,037,115
2020-09-02 37.950 38.750 37.800 38.150 38.150 7,506,191
2020-09-01 37.100 38.900 37.100 38.350 38.350 7,388,677
2020-08-31 39.750 40.200 37.900 38.100 38.100 18,532,993
2020-08-28 36.500 40.650 36.250 39.200 39.200 29,294,318
2020-08-27 37.950 38.100 35.150 35.500 35.500 15,733,888
2020-08-26 35.300 36.550 34.800 36.450 36.450 11,218,200
2020-08-25 36.000 36.000 34.700 35.400 35.400 7,314,226
2020-08-24 35.000 36.150 34.500 35.650 35.650 7,889,660
2020-08-21 34.600 34.650 34.200 34.350 34.350 6,633,506
2020-08-20 35.200 35.200 34.000 34.250 34.250 11,623,633
2020-08-19 36.100 36.100 35.250 35.550 35.550 4,262,039
2020-08-18 35.200 36.900 35.200 36.200 36.200 6,291,460
2020-08-17 35.650 35.850 34.850 35.400 35.400 4,528,008
2020-08-14 34.800 35.550 34.550 35.400 35.400 5,908,347
2020-08-13 35.050 35.900 34.950 35.200 35.200 6,946,559
2020-08-12 35.800 35.800 34.550 35.250 35.250 4,643,943
2020-08-11 35.400 36.000 35.150 35.650 35.650 8,955,045
2020-08-10 34.800 35.600 34.500 34.900 34.900 7,665,248
2020-08-07 36.300 36.300 34.800 35.450 35.450 12,532,942
2020-08-06 37.400 37.400 35.600 36.100 36.100 9,446,532
2020-08-05 36.750 36.950 36.200 36.700 36.700 7,835,736
2020-08-04 36.600 37.050 35.850 36.150 36.150 7,314,303
2020-08-03 36.300 36.750 35.850 36.300 36.300 11,081,599
2020-07-31 37.000 37.300 36.150 36.350 36.350 6,776,121
2020-07-30 37.300 37.550 36.650 36.950 36.950 8,788,957
2020-07-29 36.950 37.400 36.600 37.150 37.150 8,387,883
2020-07-28 35.900 37.350 35.250 36.950 36.950 14,692,441
2020-07-27 35.200 36.050 34.800 35.000 35.000 10,814,262
2020-07-24 35.800 36.250 34.450 34.650 34.650 9,837,134
2020-07-23 35.600 36.350 34.900 35.950 35.950 8,143,396
2020-07-22 35.600 36.100 34.950 34.950 34.950 8,051,823
2020-07-21 34.850 35.700 34.750 35.550 35.550 7,632,817
2020-07-20 34.700 35.750 34.500 34.700 34.700 12,517,444
2020-07-17 34.000 35.400 33.500 35.250 35.250 12,466,386
2020-07-16 35.850 35.850 33.500 33.800 33.800 11,238,267
2020-07-15 36.550 36.550 34.400 34.800 34.800 11,288,945
2020-07-14 34.800 35.050 34.250 35.050 35.050 12,018,376
2020-07-13 34.850 35.300 34.300 35.000 35.000 10,263,500
2020-07-10 34.900 35.450 34.300 34.800 34.800 8,744,521
2020-07-09 35.000 35.100 34.350 34.800 34.800 15,461,521
2020-07-08 33.300 35.250 33.300 34.350 34.350 25,369,648
2020-07-07 32.800 33.300 32.050 32.500 32.500 15,704,870
2020-07-06 31.800 32.900 31.250 32.600 32.600 13,870,341
2020-07-03 31.450 31.750 30.800 31.250 31.250 11,202,424
2020-07-02 30.000 30.850 29.900 30.850 30.850 15,710,464
2020-06-30 30.000 30.450 29.550 29.600 29.600 7,225,514
2020-06-29 30.400 30.400 29.450 29.700 29.700 6,093,761
2020-06-26 29.850 30.100 29.600 30.000 30.000 6,417,549
2020-06-24 30.400 30.500 29.800 30.000 30.000 5,437,145
2020-06-23 30.150 30.450 29.550 30.200 30.200 8,687,118
2020-06-22 30.000 30.550 30.000 30.400 30.400 6,949,212
2020-06-19 29.900 30.500 29.800 30.450 30.450 10,023,749
2020-06-18 30.350 30.400 29.650 30.400 30.400 9,188,153
2020-06-17 30.300 30.300 29.750 30.300 30.300 9,192,400
2020-06-16 30.000 30.100 29.400 29.550 29.550 6,236,979
2020-06-15 28.950 29.600 28.750 29.150 29.150 13,910,567
2020-06-12 29.600 30.400 29.450 29.600 29.600 9,938,676
2020-06-11 30.250 30.750 29.800 29.900 29.900 10,361,238
2020-06-10 31.500 31.500 30.200 30.400 30.400 16,659,824
2020-06-09 29.600 31.700 29.500 30.800 30.800 26,257,421
2020-06-08 29.450 30.200 29.000 29.200 29.200 19,484,980
2020-06-05 29.850 29.950 29.000 29.650 29.650 47,862,553
2020-06-04 29.800 30.050 29.250 30.050 30.050 22,168,972
2020-06-03 29.550 29.750 28.950 29.600 29.600 16,689,972
2020-06-02 29.000 29.600 28.900 29.000 29.000 11,153,748
2020-06-01 28.900 29.150 28.600 29.000 29.000 16,655,423
2020-05-29 27.500 28.000 27.350 27.700 27.700 19,983,223
2020-05-28 28.650 28.650 27.400 27.950 27.950 14,814,883
2020-05-27 29.700 29.700 28.250 28.550 28.550 12,640,241
2020-05-26 28.300 29.150 27.900 29.150 29.150 12,584,755
2020-05-25 27.450 28.050 27.150 27.900 27.900 7,609,393
2020-05-22 27.300 27.950 26.900 27.300 27.300 16,168,254
2020-05-21 29.200 29.200 28.600 28.650 28.650 8,948,262
2020-05-20 28.600 29.100 28.600 29.000 29.000 16,677,471
2020-05-19 29.000 29.150 28.550 28.600 28.600 9,352,170
2020-05-18 28.550 28.900 28.250 28.400 28.400 13,553,101
2020-05-15 28.300 28.650 28.050 28.200 28.200 11,288,257
2020-05-14 29.000 29.200 28.400 28.550 28.550 12,569,787
2020-05-13 28.850 29.850 28.500 29.500 29.500 14,916,305
2020-05-12 29.100 29.700 28.250 28.800 28.800 21,957,802
2020-05-11 28.000 28.500 28.000 28.350 28.350 19,131,685
2020-05-08 27.950 28.150 27.450 27.600 27.600 9,944,723
2020-05-07 28.000 28.000 27.400 27.500 27.500 8,010,078
2020-05-06 27.450 28.100 27.050 28.050 28.050 11,260,688
2020-05-05 26.800 27.250 26.450 27.100 27.100 8,000,295
2020-05-04 27.800 27.800 26.250 26.300 26.300 18,515,898
2020-04-29 28.850 28.850 27.500 27.650 27.650 16,583,805
2020-04-28 27.950 28.700 27.900 28.700 28.700 8,532,470
2020-04-27 27.750 28.200 27.550 28.000 28.000 5,743,590
2020-04-24 27.600 27.600 27.150 27.450 27.450 4,615,983
2020-04-23 27.500 27.600 27.050 27.500 27.500 10,337,755
2020-04-22 26.250 27.200 26.250 27.100 27.100 13,965,792
2020-04-21 27.900 27.900 26.850 26.950 26.950 12,663,521
2020-04-20 28.300 28.350 27.800 28.000 28.000 5,115,149
2020-04-17 28.500 28.500 28.000 28.150 28.150 10,684,344
2020-04-16 29.000 29.000 27.800 27.850 27.850 11,259,008
2020-04-15 29.000 29.000 27.800 28.000 28.000 14,366,534
2020-04-14 28.500 28.550 27.750 28.550 28.550 14,070,436
2020-04-09 28.650 28.650 27.750 28.250 28.250 11,029,931
2020-04-08 28.650 28.750 27.600 27.800 27.800 9,404,591
2020-04-07 28.150 28.750 27.900 28.350 28.350 9,628,313
2020-04-06 27.500 27.950 27.150 27.850 27.850 7,878,613
2020-04-03 27.050 27.200 26.500 27.100 27.100 12,096,852
2020-04-02 26.900 27.250 26.300 26.950 26.950 11,116,200
2020-04-01 28.450 28.450 26.050 26.300 26.300 9,303,963
2020-03-31 27.500 27.500 26.800 26.950 26.950 12,934,672
2020-03-30 25.100 26.800 25.050 26.450 26.450 13,205,472
2020-03-27 26.850 26.950 25.600 25.750 25.750 23,755,223
2020-03-26 27.500 27.500 26.300 26.600 26.600 12,935,232
2020-03-25 26.500 26.950 26.000 26.950 26.950 13,285,073
2020-03-24 26.700 26.900 25.750 26.200 26.200 11,743,217
2020-03-23 25.100 26.050 24.900 25.100 25.100 9,287,935
2020-03-20 25.700 26.300 24.900 26.100 26.100 15,753,898
2020-03-19 25.050 25.900 24.550 25.700 25.700 16,987,704
2020-03-18 26.000 26.500 24.950 25.350 25.350 19,150,173
2020-03-17 25.200 26.200 24.700 25.800 25.800 15,738,697
2020-03-16 25.550 26.150 24.850 25.000 25.000 19,432,588
2020-03-13 24.350 26.950 24.350 26.700 26.700 16,114,552
2020-03-12 27.150 27.500 26.650 27.000 27.000 10,585,062
2020-03-11 28.050 28.300 27.450 27.800 27.800 14,927,802
2020-03-10 28.250 28.550 27.800 28.100 28.100 10,415,069
2020-03-09 28.550 28.650 27.900 28.200 28.200 13,468,888
2020-03-06 29.400 29.550 29.100 29.250 29.250 7,918,223
2020-03-05 28.800 29.800 28.700 29.600 29.600 12,075,491
2020-03-04 28.600 28.950 28.100 28.600 28.600 10,915,275
2020-03-03 28.550 29.350 28.350 28.450 28.450 9,915,785
2020-03-02 28.300 28.650 27.700 28.450 28.450 11,552,548
2020-02-28 28.050 28.350 27.550 27.950 27.950 12,220,937
2020-02-27 28.200 28.550 27.850 28.450 28.450 9,756,435
2020-02-26 28.050 28.550 28.050 28.400 28.400 8,592,852
2020-02-25 28.300 29.000 28.300 28.850 28.850 6,587,990
2020-02-24 29.100 29.400 28.600 28.750 28.750 12,388,373
2020-02-21 29.650 29.750 29.400 29.550 29.550 5,057,961
2020-02-20 30.100 30.100 29.300 29.650 29.650 6,245,195
2020-02-19 30.200 30.200 29.350 29.700 29.700 9,502,691
2020-02-18 30.150 30.150 29.500 29.800 29.800 4,541,356
2020-02-17 29.900 30.450 29.850 30.300 30.300 8,460,508
2020-02-14 29.450 30.150 29.450 29.800 29.800 8,004,978
2020-02-13 30.000 30.000 29.200 29.550 29.550 15,851,424
2020-02-12 29.800 30.700 29.800 30.200 30.200 11,667,199
2020-02-11 30.600 30.600 29.800 30.000 30.000 16,107,425
2020-02-10 30.750 30.850 29.850 30.300 30.300 13,544,060
2020-02-07 31.150 31.200 30.400 31.100 31.100 9,000,079
2020-02-06 30.650 31.250 30.450 31.250 31.250 8,155,759
2020-02-05 31.000 31.250 30.050 30.400 30.400 15,330,792
2020-02-04 29.900 30.650 29.450 30.550 30.550 15,243,892
2020-02-03 28.500 29.450 28.150 29.200 29.200 15,121,627
2020-01-31 29.250 29.550 28.500 28.800 28.800 11,534,859
2020-01-30 30.450 30.800 29.000 29.050 29.050 12,848,854
2020-01-29 31.700 31.250 29.900 31.050 31.050 15,633,893
2020-01-24 31.700 31.950 31.250 31.550 31.550 2,864,443
2020-01-23 31.650 32.200 31.650 31.700 31.700 2,169,992
2020-01-22 31.400 32.400 31.250 32.250 32.250 10,912,641
2020-01-21 32.800 32.500 31.300 31.400 31.400 6,282,522
2020-01-20 32.800 33.000 32.100 32.250 32.250 7,435,919
2020-01-17 32.900 32.900 31.700 32.150 32.150 8,683,942
2020-01-16 32.300 32.850 32.050 32.700 32.700 7,436,349
2020-01-15 32.800 32.900 32.200 32.400 32.400 3,532,343
2020-01-14 32.650 32.700 32.000 32.500 32.500 6,988,089
2020-01-13 33.000 33.000 32.150 32.600 32.600 8,412,772
2020-01-10 32.750 33.000 32.000 32.400 32.400 3,858,438
2020-01-09 31.900 32.600 31.750 32.600 32.600 9,753,647
2020-01-08 31.200 31.700 30.900 31.700 31.700 3,188,053
2020-01-07 31.700 32.100 31.350 31.550 31.550 6,482,994
2020-01-06 31.800 31.900 31.000 31.350 31.350 3,314,885
2020-01-03 32.050 32.050 31.400 31.800 31.800 7,055,473
2020-01-02 31.950 32.200 31.550 31.900 31.900 4,161,362
2019-12-31 31.800 31.800 31.300 31.500 31.500 2,935,034
2019-12-30 31.900 31.900 31.400 31.650 31.650 7,312,537
2019-12-27 31.900 31.900 31.400 31.850 31.850 4,560,884
2019-12-24 31.650 32.100 31.400 31.400 31.400 1,965,829
2019-12-23 32.200 32.500 31.850 31.950 31.950 9,488,858
2019-12-20 31.900 32.200 31.700 31.950 31.950 6,644,646
2019-12-19 31.800 31.800 31.250 31.650 31.650 6,351,367
2019-12-18 31.800 32.300 31.500 31.800 31.800 7,977,996
2019-12-17 30.900 31.400 30.800 31.300 31.300 4,205,901
2019-12-16 31.000 31.200 30.750 30.850 30.850 5,534,270
2019-12-13 30.450 31.350 31.000 31.350 31.350 9,349,163
2019-12-12 30.450 31.100 30.450 30.850 30.850 6,929,900
2019-12-11 30.350 30.700 30.350 30.600 30.600 3,682,746
2019-12-10 30.800 31.150 30.400 30.500 30.500 5,196,954
2019-12-09 30.700 30.950 30.450 30.900 30.900 6,312,274
2019-12-06 30.600 30.800 30.300 30.600 30.600 7,947,602
2019-12-05 30.600 30.600 29.700 30.550 30.550 6,842,523
2019-12-04 30.200 30.300 29.800 30.150 30.150 5,547,116
2019-12-03 30.450 30.650 29.600 30.400 30.400 6,332,806
2019-12-02 30.450 30.450 30.000 30.300 30.300 7,117,605
2019-11-29 30.650 30.650 29.800 29.950 29.950 6,787,119
2019-11-28 30.150 30.850 30.150 30.700 30.700 3,249,000
2019-11-27 30.700 30.800 30.150 30.650 30.650 11,008,463
2019-11-26 30.200 30.600 30.050 30.550 30.550 14,641,323
2019-11-25 29.450 29.850 29.150 29.650 29.650 9,089,595
2019-11-22 29.200 29.550 29.100 29.400 29.400 7,320,345
2019-11-21 29.200 29.400 29.000 29.150 29.150 8,933,892
2019-11-20 29.850 29.850 29.250 29.550 29.550 5,180,303
2019-11-19 28.900 30.000 28.900 30.000 30.000 7,420,856
2019-11-18 29.650 29.850 28.900 29.150 29.150 8,752,866
2019-11-15 29.800 29.900 29.350 29.550 29.550 4,954,082
2019-11-14 29.900 30.050 29.150 29.300 29.300 7,170,005
2019-11-13 29.500 30.000 29.500 29.900 29.900 9,458,757
2019-11-12 30.000 30.150 29.600 30.100 30.100 6,161,513
2019-11-11 29.800 30.150 29.550 29.800 29.800 8,923,827
2019-11-08 30.850 30.900 29.700 30.150 30.150 14,084,691
2019-11-07 30.450 31.000 30.400 30.900 30.900 12,287,045
2019-11-06 32.600 32.600 30.300 30.500 30.500 26,145,525
2019-11-05 32.250 32.400 31.950 32.400 32.400 6,716,774
2019-11-04 32.250 32.250 31.550 32.250 32.250 12,344,138
2019-11-01 30.800 31.800 30.750 31.800 31.800 7,821,000
2019-10-31 31.450 32.450 30.950 31.350 31.350 20,168,757
2019-10-30 32.000 31.700 30.700 31.000 31.000 9,313,072
2019-10-29 31.250 32.150 31.200 31.450 31.450 11,036,612
2019-10-28 31.250 32.000 31.250 31.950 31.950 7,201,819
2019-10-25 30.950 31.000 30.500 31.500 31.500 13,131,329
2019-10-24 30.950 31.000 30.500 31.000 31.000 6,329,215
2019-10-23 31.100 31.100 30.200 30.500 30.500 5,897,681
2019-10-22 31.200 31.250 30.500 30.950 30.950 7,605,306
2019-10-21 31.150 31.450 31.000 31.200 31.200 6,753,362
2019-10-18 32.000 32.000 30.900 31.100 31.100 12,166,353
2019-10-17 31.950 32.150 31.500 32.100 32.100 7,321,295
2019-10-16 31.950 31.950 31.100 31.550 31.550 7,976,797
2019-10-15 31.300 31.800 31.150 31.550 31.550 7,962,513
2019-10-14 31.200 31.600 30.600 31.300 31.300 12,197,228
2019-10-11 31.600 31.750 31.000 31.100 31.100 14,952,578
2019-10-10 30.350 31.650 29.850 31.050 31.050 10,964,260
2019-10-09 30.300 30.700 30.050 30.350 30.350 7,127,220
2019-10-08 30.450 31.000 30.000 30.600 30.600 10,062,099
2019-10-04 30.500 30.500 29.600 30.000 30.000 6,809,602
2019-10-03 29.500 30.300 29.400 30.300 30.300 10,620,572
2019-10-02 29.200 29.800 28.800 29.700 29.700 11,914,517
2019-09-30 29.100 29.450 28.950 29.350 29.350 11,526,066
2019-09-27 28.800 29.550 28.700 29.200 29.200 11,497,637
2019-09-26 28.650 28.950 28.400 28.850 28.850 12,058,345
2019-09-25 29.000 29.000 28.500 28.900 28.900 11,076,997
2019-09-24 29.900 29.900 28.650 29.250 29.250 13,425,159
2019-09-23 30.300 30.300 29.250 29.500 29.500 13,355,162
2019-09-20 30.300 30.300 29.750 29.950 29.950 6,414,164
2019-09-19 29.800 30.100 29.350 29.800 29.800 9,162,130
2019-09-18 30.250 30.300 29.900 30.050 30.050 7,452,984
2019-09-17 30.050 30.250 29.800 30.000 30.000 8,027,947
2019-09-16 30.800 31.100 29.600 30.150 30.150 11,969,344
2019-09-13 30.900 30.900 30.400 30.850 30.850 5,131,030
2019-09-12 30.150 30.750 29.900 30.650 30.650 9,865,174
2019-09-11 30.250 30.350 29.250 30.000 30.000 13,442,741
2019-09-10 30.600 30.650 30.050 30.200 30.200 8,445,643
2019-09-09 30.800 30.850 30.300 30.550 30.550 7,992,520
2019-09-06 30.900 30.900 30.250 30.550 30.550 12,062,193
2019-09-05 30.650 30.950 30.350 30.600 30.600 15,765,334
2019-09-04 30.600 31.000 30.200 30.600 30.600 15,186,819
2019-09-03 30.900 31.250 30.150 30.600 30.600 10,331,139
2019-09-02 31.000 31.800 30.800 31.250 31.250 8,744,118
2019-08-30 31.950 31.950 29.750 31.100 31.100 29,131,146
2019-08-29 31.450 32.200 30.450 31.500 31.500 31,865,355
2019-08-28 33.350 34.600 33.250 33.450 33.450 14,775,131
2019-08-27 32.700 33.800 32.200 33.100 33.100 19,302,174
2019-08-26 32.600 32.350 32.100 32.200 32.200 5,080,052
2019-08-23 32.600 32.900 32.100 32.750 32.750 5,364,587
2019-08-22 32.500 32.700 32.100 32.450 32.450 6,775,605
2019-08-21 31.550 32.700 31.550 32.250 32.250 7,690,637
2019-08-20 30.800 31.900 30.750 31.750 31.750 8,039,698
2019-08-19 29.900 32.050 31.150 31.250 31.250 8,747,919
2019-08-16 29.100 29.850 28.800 30.900 30.900 9,108,397
2019-08-15 29.100 29.850 28.800 29.750 29.750 6,075,245
2019-08-14 30.150 30.300 29.350 29.550 29.550 10,882,844
2019-08-13 30.050 30.700 29.700 29.950 29.950 6,976,787
2019-08-12 30.900 31.450 30.500 30.500 30.500 4,702,459
2019-08-09 30.950 31.350 30.550 30.950 30.950 8,312,060
2019-08-08 30.350 30.950 30.050 30.700 30.700 5,166,088
2019-08-07 30.400 30.650 29.900 30.500 30.500 10,318,663
2019-08-06 29.100 29.900 29.000 29.600 29.600 11,675,785
2019-08-05 30.500 30.500 30.000 30.150 30.150 10,677,066
2019-08-02 30.500 31.200 30.350 31.000 31.000 12,670,655
2019-08-01 31.400 32.050 31.400 31.900 31.900 6,347,192
2019-07-31 31.900 32.000 31.350 31.800 31.800 9,703,805
2019-07-30 32.200 32.500 31.900 32.100 32.100 4,321,420
2019-07-29 32.200 32.400 31.600 32.050 32.050 6,125,566
2019-07-26 32.800 32.800 32.000 32.200 32.200 6,530,859
2019-07-25 31.900 32.900 31.750 32.700 32.700 8,335,486
2019-07-24 31.750 32.050 31.650 31.750 31.750 3,373,380
2019-07-23 31.800 31.850 31.250 31.750 31.750 4,189,245
2019-07-22 31.700 32.000 31.300 31.450 31.450 4,154,344
2019-07-19 31.400 31.850 31.300 31.750 31.750 5,335,717
2019-07-18 31.050 31.400 30.900 31.350 31.350 6,233,848
2019-07-17 32.000 31.450 31.050 31.100 31.100 5,546,142
2019-07-16 32.000 32.250 31.300 31.450 31.450 3,224,685
2019-07-15 31.400 31.750 30.750 31.750 31.750 2,854,930
2019-07-12 31.600 31.850 31.250 31.350 31.350 6,205,171
2019-07-11 31.800 32.250 31.550 31.800 31.800 5,539,886
2019-07-10 31.000 31.450 30.900 31.300 31.300 4,663,743
2019-07-09 30.800 31.000 30.250 30.750 30.750 7,259,423
2019-07-08 31.450 31.500 30.700 31.000 31.000 5,536,810
2019-07-05 31.550 31.900 31.450 31.800 31.800 4,211,461
2019-07-04 31.500 32.100 31.500 31.750 31.750 5,623,107
2019-07-03 30.400 32.100 30.300 31.450 31.450 13,088,390
2019-07-02 30.450 30.650 29.400 30.700 30.700 14,900,494
2019-06-28 30.450 30.650 30.150 30.250 30.250 5,331,399
2019-06-27 30.500 30.700 30.100 30.500 30.500 8,936,954
2019-06-26 30.000 31.000 30.000 30.300 30.300 11,618,310
2019-06-25 29.900 30.200 29.700 30.150 30.150 5,408,098
2019-06-24 30.050 30.700 29.900 29.950 29.950 4,965,860
2019-06-21 30.650 30.800 30.000 30.400 30.400 6,479,010
2019-06-20 30.800 30.950 30.200 30.600 30.600 11,324,953
2019-06-19 30.000 30.750 29.850 30.600 30.600 11,584,932
2019-06-18 30.000 30.250 29.800 29.850 29.850 5,525,709
2019-06-17 30.000 30.500 29.750 29.850 29.850 6,371,570
2019-06-14 30.250 30.650 29.850 30.250 30.250 5,993,922
2019-06-13 30.200 30.550 29.600 30.100 30.100 6,744,589
2019-06-12 30.600 30.600 30.000 30.200 30.200 5,655,062
2019-06-11 29.800 30.800 29.250 30.750 30.750 13,830,825
2019-06-10 29.000 30.450 29.000 30.000 30.000 9,346,124
2019-06-06 28.600 29.000 28.600 28.950 28.950 3,027,288
2019-06-05 28.900 29.200 28.600 28.800 28.800 9,633,093
2019-06-04 28.500 28.800 28.100 28.600 28.600 9,685,850
2019-06-03 28.750 29.150 28.500 28.700 28.700 10,421,147
2019-05-31 28.200 28.950 28.200 28.650 28.650 8,674,697
2019-05-30 28.700 28.900 28.050 28.350 28.350 9,110,406
2019-05-29 28.650 29.750 28.650 28.850 28.850 8,385,202
2019-05-28 28.950 29.350 28.500 28.850 28.850 13,069,224
2019-05-27 29.200 29.250 28.500 29.100 29.100 6,264,230
2019-05-24 29.750 29.750 28.700 29.050 29.050 5,596,079
2019-05-23 29.050 30.100 28.700 29.200 29.200 12,280,391
2019-05-22 29.400 29.550 28.950 29.050 29.050 4,126,950
2019-05-21 29.250 30.300 28.850 28.950 28.950 11,540,001
2019-05-20 30.250 30.250 29.100 29.450 29.450 7,348,127
2019-05-17 30.950 31.000 29.750 30.150 30.150 11,855,468
2019-05-16 29.200 31.300 29.200 30.950 30.950 16,102,967
2019-05-15 28.800 29.550 28.700 29.300 29.300 8,845,497
2019-05-14 29.550 29.600 28.000 29.200 29.200 10,551,005
2019-05-10 29.400 30.100 29.150 29.650 29.650 15,836,054
2019-05-09 30.000 30.000 28.700 28.800 28.800 14,297,482
2019-05-08 30.000 30.100 29.150 29.500 29.500 7,738,495
2019-05-07 29.650 30.100 29.550 29.650 29.650 7,596,835
2019-05-06 30.000 30.950 29.300 29.600 29.600 16,547,526
2019-05-03 30.000 30.950 30.000 30.800 30.800 13,275,798
2019-05-02 28.400 30.900 28.400 30.650 30.650 14,865,059
2019-04-30 29.350 29.500 28.550 29.000 29.000 6,744,638
2019-04-29 28.050 29.350 27.950 29.200 29.200 8,424,517
2019-04-26 28.500 28.700 28.150 28.400 28.400 7,654,709
2019-04-25 28.350 28.700 28.200 28.400 28.400 12,042,092
2019-04-24 28.800 28.950 28.300 28.700 28.700 6,480,686
2019-04-23 28.400 28.900 28.050 28.500 28.500 12,431,137
2019-04-18 28.300 28.500 27.850 28.350 28.350 5,958,887
2019-04-17 28.500 28.850 27.900 28.300 28.300 11,293,708
2019-04-16 28.500 28.600 27.950 28.500 28.500 10,248,419
2019-04-15 28.600 29.000 28.350 28.400 28.400 9,992,798
2019-04-12 28.700 28.900 28.200 28.900 28.900 7,897,725
2019-04-11 29.350 29.450 28.650 28.700 28.700 12,512,802
2019-04-10 29.900 30.050 29.400 29.500 29.500 11,888,292
2019-04-09 29.650 30.800 29.300 30.200 30.200 18,390,401
2019-04-08 29.450 29.450 28.600 29.200 29.200 10,132,206
2019-04-04 29.000 29.600 28.750 29.300 29.300 19,350,268
2019-04-03 29.000 29.000 28.200 28.800 28.800 9,314,504
2019-04-02 28.800 29.050 28.350 28.600 28.600 7,616,755
2019-04-01 29.200 29.200 28.700 29.200 29.200 13,272,725
2019-03-29 28.600 29.700 28.200 29.200 29.200 24,063,379
2019-03-28 27.150 28.350 26.600 27.950 27.950 26,981,322
2019-03-27 26.300 26.650 26.050 26.500 26.500 5,522,847
2019-03-26 26.800 26.800 26.150 26.500 26.500 8,389,595
2019-03-25 26.000 26.650 25.800 26.200 26.200 8,100,000
2019-03-22 27.150 27.150 26.150 26.650 26.650 5,685,705
2019-03-21 26.200 27.200 26.200 26.550 26.550 9,936,346
2019-03-20 26.200 26.750 26.100 26.700 26.700 7,182,730
2019-03-19 26.350 26.750 25.950 26.300 26.300 7,639,150
2019-03-18 24.900 26.650 24.850 26.350 26.350 21,409,143
2019-03-15 24.750 25.050 24.450 24.900 24.900 11,962,351
2019-03-14 24.700 24.950 24.150 24.750 24.750 7,281,802
2019-03-13 24.650 24.750 24.300 24.500 24.500 5,760,722
2019-03-12 25.000 25.300 24.500 24.700 24.700 13,226,641
2019-03-11 24.500 25.000 24.500 24.950 24.950 3,520,549
2019-03-08 25.000 25.050 24.700 24.700 24.700 6,616,236
2019-03-07 25.500 25.750 25.100 25.350 25.350 9,165,934
2019-03-06 24.600 25.650 24.600 25.650 25.650 12,660,688
2019-03-05 25.000 25.000 24.400 24.600 24.600 14,381,194
2019-03-04 25.000 25.300 24.650 25.000 25.000 17,090,292
2019-03-01 24.500 25.000 24.250 25.000 25.000 12,392,234
2019-02-28 25.350 25.550 23.850 24.250 24.250 24,072,507
2019-02-27 25.000 25.150 24.800 24.950 24.950 10,053,000
2019-02-26 25.550 25.650 25.000 25.000 25.000 11,092,688
2019-02-25 25.650 25.650 24.950 25.300 25.300 14,349,334
2019-02-22 24.800 25.600 24.800 25.550 25.550 10,058,538
2019-02-21 25.900 25.950 24.800 25.100 25.100 15,702,491
2019-02-20 25.800 26.100 25.450 26.050 26.050 10,641,909
2019-02-19 26.100 26.100 24.950 25.200 25.200 9,397,234
2019-02-18 25.500 26.000 25.500 25.700 25.700 11,748,000
2019-02-15 25.350 25.400 24.900 25.200 25.200 8,278,706
2019-02-14 25.200 25.350 24.850 25.350 25.350 12,207,905
2019-02-13 24.650 25.150 24.350 25.000 25.000 15,989,550
2019-02-12 24.200 24.500 23.900 24.300 24.300 17,117,992
2019-02-11 23.550 24.500 23.500 24.150 24.150 11,953,089
2019-02-08 24.450 24.450 23.350 23.700 23.700 13,244,505
2019-02-04 24.250 24.600 24.000 24.300 24.300 7,534,079
2019-02-01 24.400 24.400 23.800 23.850 23.850 12,835,255
2019-01-31 24.950 25.200 24.050 24.250 24.250 18,717,354
2019-01-30 24.850 24.950 24.250 24.950 24.950 11,596,056
2019-01-29 24.800 25.200 24.250 24.400 24.400 14,198,800
2019-01-28 25.400 25.500 24.800 25.050 25.050 6,064,452
2019-01-25 25.100 25.450 24.850 25.250 25.250 7,959,562
2019-01-24 25.500 25.500 25.000 25.200 25.200 8,514,530
2019-01-23 25.250 25.250 24.800 25.150 25.150 5,935,943
2019-01-22 25.600 25.600 24.600 25.150 25.150 7,120,314
2019-01-21 25.700 26.000 25.250 25.400 25.400 9,652,172
2019-01-18 25.800 25.800 25.000 25.450 25.450 9,244,019
2019-01-17 25.500 25.700 24.850 25.200 25.200 5,058,943
2019-01-16 25.500 25.650 25.250 25.500 25.500 7,625,360
2019-01-15 24.900 25.500 24.600 25.400 25.400 10,637,013
2019-01-14 24.950 24.950 24.300 24.750 24.750 8,389,313
2019-01-11 24.700 24.950 24.500 24.800 24.800 8,171,312
2019-01-10 23.700 24.750 23.600 24.750 24.750 8,557,111
2019-01-09 23.600 24.600 23.500 24.200 24.200 11,098,810
2019-01-08 23.000 23.250 22.600 23.200 23.200 9,284,439
2019-01-07 23.800 23.800 22.750 22.950 22.950 13,801,074
2019-01-04 23.300 23.450 23.050 23.450 23.450 7,362,732
2019-01-03 24.000 24.000 23.100 23.300 23.300 9,916,769
2019-01-02 24.400 24.400 23.250 23.850 23.850 5,721,207
2018-12-31 24.100 24.650 24.000 24.400 24.400 3,089,286
2018-12-28 23.800 24.100 23.400 23.850 23.850 2,897,601
2018-12-27 24.000 24.500 23.300 23.450 23.450 5,172,151
2018-12-24 22.950 23.900 22.950 23.800 23.800 2,640,772
2018-12-21 23.550 23.700 23.100 23.500 23.500 7,681,094
2018-12-20 24.000 24.150 23.300 23.700 23.700 7,352,483
2018-12-19 24.300 24.300 23.850 24.050 24.050 5,395,100
2018-12-18 24.500 24.500 23.900 24.050 24.050 9,768,540
2018-12-17 24.500 24.650 24.050 24.350 24.350 3,205,537
2018-12-14 24.600 24.750 24.250 24.500 24.500 5,204,727
2018-12-13 24.200 25.150 24.150 24.950 24.950 10,924,077
2018-12-12 24.250 24.300 23.550 23.950 23.950 5,125,425
2018-12-11 23.750 24.250 23.350 24.000 24.000 5,569,215
2018-12-10 23.300 23.800 23.100 23.500 23.500 6,507,762
2018-12-07 24.100 24.250 23.750 23.850 23.850 5,172,742
2018-12-06 24.500 24.500 23.450 24.000 24.000 12,477,844
2018-12-05 24.800 24.850 24.500 24.800 24.800 6,030,120
2018-12-04 25.100 25.100 24.450 24.900 24.900 11,061,993
2018-12-03 24.700 25.000 24.300 24.950 24.950 17,094,342
2018-11-30 24.250 24.500 24.050 24.200 24.200 11,237,680
2018-11-29 24.450 24.600 24.100 24.300 24.300 6,424,187
2018-11-28 24.100 24.300 23.700 24.200 24.200 10,250,696
2018-11-27 24.550 24.600 23.850 23.950 23.950 7,027,121
2018-11-26 24.150 24.900 24.150 24.500 24.500 7,646,900
2018-11-23 24.500 24.500 23.900 24.200 24.200 3,698,113
2018-11-22 24.700 24.750 24.150 24.400 24.400 4,404,879
2018-11-21 24.000 24.550 23.800 24.500 24.500 6,888,788
2018-11-20 24.350 24.600 23.850 24.100 24.100 7,520,821
2018-11-19 24.750 24.900 23.950 24.450 24.450 12,789,780
2018-11-16 25.000 25.100 24.350 25.000 25.000 4,971,138
2018-11-15 24.300 24.850 24.150 24.750 24.750 8,452,044
2018-11-14 25.200 25.200 24.450 24.600 24.600 5,281,000
2018-11-13 23.650 24.750 23.450 24.750 24.750 9,694,557
2018-11-12 24.150 24.900 23.800 24.050 24.050 11,012,361
2018-11-09 25.200 25.200 24.300 24.500 24.500 16,348,900
2018-11-08 26.000 26.000 24.650 25.050 25.050 10,178,787
2018-11-07 25.400 25.800 24.750 25.500 25.500 7,272,069
2018-11-06 25.400 25.450 24.650 25.400 25.400 9,822,258
2018-11-05 24.500 25.100 24.400 24.950 24.950 8,457,923
2018-11-02 24.500 25.400 24.500 25.000 25.000 17,294,490
2018-11-01 23.200 23.850 22.750 23.800 23.800 13,023,062
2018-10-31 22.600 23.300 22.350 23.100 23.100 13,384,937
2018-10-30 22.950 22.950 22.050 22.150 22.150 19,051,542
2018-10-29 23.950 23.950 22.450 22.800 22.800 13,467,165
2018-10-26 24.100 24.400 22.850 23.000 23.000 10,811,424
2018-10-25 23.400 23.900 22.750 23.900 23.900 13,181,237
2018-10-24 23.950 24.500 23.550 23.750 23.750 10,643,266
2018-10-23 25.000 25.000 23.850 23.900 23.900 10,756,736
2018-10-22 23.650 24.950 23.500 24.850 24.850 17,119,228
2018-10-19 22.650 23.700 22.450 23.150 23.150 13,522,213
2018-10-18 22.800 23.150 22.550 23.000 23.000 14,297,402
2018-10-16 22.800 22.950 22.250 22.850 22.850 9,282,485
2018-10-15 22.600 23.000 22.250 22.450 22.450 14,166,422
2018-10-12 22.700 23.200 22.350 23.000 23.000 15,272,365
2018-10-11 22.000 22.900 21.500 22.700 22.700 17,448,843
2018-10-10 23.550 23.850 22.700 22.750 22.750 13,909,219
2018-10-09 23.050 23.750 22.700 23.300 23.300 14,800,144
2018-10-08 24.600 24.600 23.100 23.250 23.250 13,484,465
2018-10-05 24.200 24.600 24.000 24.150 24.150 9,941,924
2018-10-04 25.450 25.450 24.250 24.650 24.650 10,627,030
2018-10-03 24.400 25.600 24.400 25.050 25.050 7,753,157
2018-10-02 26.050 26.150 25.250 25.500 25.500 14,028,412
2018-09-28 25.850 26.050 25.500 26.050 26.050 13,390,856
2018-09-27 25.300 25.750 25.000 25.450 25.450 5,826,572
2018-09-26 24.300 25.800 24.300 25.300 25.300 26,849,872
2018-09-24 25.200 25.850 24.650 24.750 24.750 12,199,505
2018-09-21 25.200 26.150 24.600 25.850 25.850 25,754,562
2018-09-20 24.050 24.700 23.650 24.500 24.500 16,064,075
2018-09-19 22.500 24.000 22.300 24.000 24.000 17,437,984
2018-09-18 21.900 22.600 21.750 22.450 22.450 9,914,412
2018-09-17 22.500 22.850 21.950 22.400 22.400 7,008,415
2018-09-14 22.150 23.000 21.850 22.850 22.850 10,033,329
2018-09-13 22.000 22.300 21.300 22.100 22.100 14,936,017
2018-09-12 21.900 22.000 21.250 21.450 21.450 8,411,579
2018-09-11 22.300 22.300 21.500 21.750 21.750 11,033,606
2018-09-10 22.850 23.350 22.300 22.500 22.500 11,493,840
2018-09-07 22.850 23.400 22.500 23.250 23.250 21,198,269
2018-09-06 22.600 22.950 22.200 22.400 22.400 14,633,248
2018-09-05 23.050 23.100 22.500 22.600 22.600 9,852,821
2018-09-04 22.750 23.300 22.450 23.100 23.100 11,916,076
2018-09-03 22.700 22.850 22.050 22.800 22.800 11,761,344
2018-08-31 22.500 22.750 22.300 22.650 22.650 22,055,255
2018-08-30 23.600 23.600 21.900 23.300 23.300 37,734,096
2018-08-29 23.500 23.550 23.050 23.500 23.500 8,300,402
2018-08-28 24.250 24.250 23.250 23.400 23.400 9,695,156
2018-08-27 23.300 23.800 23.050 23.600 23.600 11,107,103
2018-08-24 22.800 23.150 22.500 22.950 22.950 6,647,700
2018-08-23 22.450 22.950 22.300 22.700 22.700 16,034,380
2018-08-22 23.100 23.200 22.050 22.250 22.250 19,839,400
2018-08-21 22.050 23.100 22.050 22.900 22.900 13,282,435
2018-08-20 22.000 22.350 21.300 22.300 22.300 12,078,194
2018-08-17 22.150 22.450 21.400 21.600 21.600 13,459,618
2018-08-16 21.500 22.600 21.200 21.850 21.850 25,308,396
2018-08-15 22.400 22.500 20.900 21.500 21.500 33,514,220
2018-08-14 23.500 23.500 22.250 22.300 22.300 13,622,280
2018-08-13 22.750 23.100 22.550 22.800 22.800 8,440,423
2018-08-10 24.150 24.250 23.200 23.400 23.400 7,478,863
2018-08-09 22.500 24.000 22.500 24.000 24.000 13,853,829
2018-08-08 22.800 23.350 22.650 22.950 22.950 21,842,647
2018-08-07 22.200 23.100 21.650 23.050 23.050 18,222,472
2018-08-06 22.850 23.200 22.100 22.350 22.350 21,318,493
2018-08-03 23.850 23.850 22.700 22.800 22.800 16,197,184
2018-08-02 23.850 24.000 22.750 23.400 23.400 17,027,210
2018-08-01 24.700 24.800 23.650 23.950 23.950 9,884,090
2018-07-31 24.500 24.550 24.150 24.300 24.300 10,077,460
2018-07-30 24.900 25.050 24.300 24.400 24.400 10,146,263
2018-07-27 24.800 25.050 24.350 24.950 24.950 11,235,000
2018-07-26 25.500 25.650 24.500 24.750 24.750 11,392,046
2018-07-25 25.600 25.650 25.050 25.500 25.500 8,261,053
2018-07-24 24.550 25.450 24.250 25.450 25.450 14,542,709
2018-07-23 24.900 25.350 24.350 24.550 24.550 12,234,790
2018-07-20 25.250 25.450 24.800 25.300 25.300 13,055,625
2018-07-19 26.350 26.500 25.250 25.300 25.300 9,287,143
2018-07-18 26.300 26.350 25.600 26.250 26.250 7,812,463
2018-07-17 26.350 26.450 25.750 25.800 25.800 8,685,921
2018-07-16 26.800 26.900 26.150 26.750 26.750 9,423,066
2018-07-13 25.600 26.700 25.550 26.700 26.700 26,443,945
2018-07-12 25.000 25.700 24.200 25.400 25.400 23,419,534
2018-07-11 24.500 25.550 24.350 24.700 24.700 27,108,857
2018-07-10 26.900 27.200 25.500 25.700 25.700 16,065,282
2018-07-09 26.900 27.200 26.550 26.750 26.750 8,341,000
2018-07-06 25.700 26.800 25.300 26.250 26.250 13,738,335
2018-07-05 25.200 25.800 25.050 25.700 25.700 10,673,546
2018-07-04 26.150 26.150 25.300 25.400 25.400 11,206,209
2018-07-03 26.350 26.450 25.250 26.150 26.150 19,088,765
2018-06-29 25.550 26.750 25.500 26.600 26.600 17,254,319
2018-06-28 25.950 26.400 25.400 25.850 25.850 24,546,341
2018-06-27 27.250 27.600 25.900 26.100 26.100 18,653,705
2018-06-26 28.000 28.000 26.750 27.500 27.500 13,497,920
2018-06-25 28.000 28.200 27.600 27.650 27.650 11,125,481
2018-06-22 27.700 28.300 27.150 28.000 28.000 12,476,580
2018-06-21 28.200 28.400 27.600 27.700 27.700 13,600,165
2018-06-20 26.700 28.100 26.700 27.800 27.800 15,420,548
2018-06-19 27.100 27.500 26.600 26.800 26.800 20,473,437
2018-06-15 27.700 28.250 27.300 27.500 27.500 18,536,508
2018-06-14 29.300 29.300 27.800 27.900 27.900 20,911,172
2018-06-13 29.400 30.000 29.250 29.300 29.300 9,436,399
2018-06-12 28.800 30.200 28.700 29.800 29.800 16,757,514
2018-06-11 28.300 29.200 28.300 28.750 28.750 6,131,088
2018-06-08 29.150 29.450 28.400 28.700 28.700 8,708,904
2018-06-07 28.700 29.750 28.600 29.400 29.400 13,530,519
2018-06-06 28.750 29.000 28.150 28.800 28.800 11,420,418
2018-06-05 28.450 28.600 28.050 28.600 28.600 6,940,196
2018-06-04 28.600 28.700 28.200 28.250 28.250 14,342,561
2018-06-01 28.500 28.500 27.700 27.900 27.900 11,705,567
2018-05-31 27.550 29.100 27.000 28.500 28.500 42,619,990
2018-05-30 26.450 27.250 26.400 27.100 27.100 13,002,827
2018-05-29 27.000 27.400 26.500 26.950 26.950 13,890,165
2018-05-28 26.800 27.200 26.050 26.850 26.850 14,246,144
2018-05-25 26.250 26.700 26.250 26.250 26.250 17,244,437
2018-05-24 27.000 27.100 26.100 26.400 26.400 10,374,385
2018-05-23 27.500 27.650 26.500 26.800 26.800 10,671,358
2018-05-21 27.100 27.250 26.650 26.950 26.950 13,729,105
2018-05-18 27.550 27.600 26.900 27.000 27.000 7,197,267
2018-05-17 27.500 27.850 27.000 27.450 27.450 10,375,578
2018-05-16 26.700 27.600 26.400 27.250 27.250 12,698,632
2018-05-15 28.150 28.150 26.950 27.050 27.050 21,829,646
2018-05-14 27.800 28.050 27.500 27.750 27.750 16,234,659
2018-05-11 27.600 27.900 27.300 27.550 27.550 7,709,686
2018-05-10 27.450 27.700 27.200 27.400 27.400 6,100,765
2018-05-09 27.400 27.550 26.500 27.450 27.450 14,829,443
2018-05-08 26.100 27.400 26.100 27.000 27.000 19,578,128
2018-05-07 25.650 26.250 25.550 26.050 25.902 16,230,955
2018-05-04 25.850 26.150 25.350 25.350 25.206 13,494,380
2018-05-03 26.450 26.450 25.600 26.050 25.902 19,012,499
2018-05-02 25.950 26.700 25.700 26.050 25.902 35,005,666
2018-04-30 26.700 26.700 25.000 25.500 25.355 38,756,072
2018-04-27 28.200 28.350 25.200 26.450 26.300 46,668,295
2018-04-26 28.750 28.750 27.750 28.250 28.090 12,840,534
2018-04-25 28.100 29.100 27.850 28.550 28.388 19,587,110
2018-04-24 27.200 28.450 27.200 28.400 28.239 25,071,724
2018-04-23 28.200 28.350 27.050 27.200 27.045 15,592,372
2018-04-20 28.200 28.350 27.550 28.300 28.139 16,735,703
2018-04-19 27.750 28.400 27.150 27.950 27.791 16,851,378
2018-04-18 27.600 27.600 26.350 27.000 26.847 9,626,364
2018-04-17 28.000 28.000 26.850 27.000 26.847 15,691,644
2018-04-16 27.400 27.800 27.000 27.700 27.543 11,159,500
2018-04-13 28.350 28.500 27.250 27.300 27.145 11,478,056
2018-04-12 27.800 28.500 27.350 27.550 27.393 8,619,722
2018-04-11 28.050 28.200 27.350 27.700 27.543 11,124,299
2018-04-10 27.350 28.600 27.300 28.050 27.891 23,701,562
2018-04-09 26.600 27.600 26.500 27.450 27.294 17,926,485
2018-04-06 26.850 27.300 25.950 26.250 26.101 10,656,055
2018-04-04 28.000 28.350 26.550 26.550 26.399 17,667,070
2018-04-03 26.750 28.500 26.250 27.900 27.741 43,196,837
2018-03-29 25.750 27.200 25.300 26.900 26.747 47,846,228
2018-03-28 24.100 25.700 24.050 25.150 25.007 25,554,210
2018-03-27 24.600 24.600 23.950 24.400 24.261 16,220,736
2018-03-26 23.600 23.950 23.250 23.950 23.814 11,190,984
2018-03-23 22.600 23.800 22.600 23.750 23.615 15,026,019
2018-03-22 24.700 25.050 23.750 23.950 23.814 14,078,000
2018-03-21 25.000 25.100 24.400 24.500 24.361 16,945,422
2018-03-20 24.600 25.150 24.450 25.000 24.858 19,719,118
2018-03-19 25.050 25.050 24.350 24.800 24.659 13,928,628
2018-03-16 24.800 25.050 24.550 25.050 24.908 16,601,485
2018-03-15 25.500 25.500 24.850 25.000 24.858 22,970,772
2018-03-14 25.700 26.000 25.600 26.000 25.852 5,790,204
2018-03-13 26.350 26.350 25.700 25.900 25.753 9,373,109
2018-03-12 26.750 26.750 26.100 26.350 26.200 12,184,624
2018-03-09 25.800 26.450 25.800 26.250 26.101 14,311,951
2018-03-08 25.400 26.050 25.400 25.600 25.455 15,666,045
2018-03-07 25.700 26.250 24.950 25.100 24.957 12,814,466
2018-03-06 25.050 26.000 25.000 25.800 25.653 14,176,149
2018-03-05 25.250 25.700 24.600 24.750 24.609 7,157,842
2018-03-02 25.600 25.750 25.200 25.350 25.206 5,500,194
2018-03-01 25.650 26.050 25.350 25.700 25.554 9,700,282
2018-02-28 25.750 25.950 25.250 25.850 25.703 13,341,737
2018-02-27 26.500 26.550 25.600 25.950 25.803 16,316,670
2018-02-26 26.350 27.050 25.950 26.500 26.349 13,064,752
2018-02-23 26.500 27.200 25.950 26.050 25.902 15,572,009
2018-02-22 25.000 26.800 24.750 26.500 26.349 22,409,245
2018-02-21 24.800 25.300 24.750 25.100 24.957 10,629,326
2018-02-20 25.500 25.500 24.700 24.850 24.709 6,275,385
2018-02-15 25.900 25.900 24.550 25.200 25.057 8,009,506
2018-02-14 24.500 25.200 24.250 25.000 24.858 6,709,730
2018-02-13 24.000 25.250 23.850 24.600 24.460 15,899,844
2018-02-12 22.750 24.400 22.750 23.800 23.665 15,296,027
2018-02-09 23.000 23.850 23.000 23.600 23.466 21,873,232
2018-02-08 23.700 24.350 22.950 24.000 23.864 20,234,317
2018-02-07 24.500 25.000 23.700 23.700 23.565 16,468,385
2018-02-06 23.500 24.150 22.700 23.850 23.714 18,331,994
2018-02-05 24.100 24.650 23.800 24.450 24.311 8,396,746
2018-02-02 25.300 25.300 24.500 24.650 24.510 11,903,209
2018-02-01 25.650 26.550 24.900 24.950 24.808 10,922,945
2018-01-31 25.250 25.900 24.350 25.550 25.405 16,775,154
2018-01-30 25.000 25.300 24.650 24.950 24.808 17,625,777
2018-01-29 25.900 26.100 25.000 25.250 25.107 14,943,872
2018-01-26 25.750 26.200 25.750 25.950 25.803 7,008,466
2018-01-25 26.600 27.050 25.700 25.750 25.604 15,449,615
2018-01-24 26.650 27.000 26.000 26.850 26.697 13,019,737
2018-01-23 27.000 27.250 26.150 26.850 26.697 18,242,773
2018-01-22 26.000 27.150 25.850 26.900 26.747 24,922,016
2018-01-19 26.000 26.650 25.150 26.350 26.200 21,479,136
2018-01-18 25.900 26.500 25.400 26.050 25.902 22,592,001
2018-01-17 24.200 26.000 24.200 25.900 25.753 24,919,093
2018-01-16 23.500 25.350 23.350 24.550 24.411 24,064,989
2018-01-15 24.200 24.400 23.550 23.600 23.466 9,075,119
2018-01-12 24.200 24.400 24.100 24.400 24.261 5,760,706
2018-01-11 24.200 24.400 23.800 24.200 24.063 11,194,472
2018-01-10 23.650 24.750 23.500 24.200 24.063 16,874,879
2018-01-09 23.150 23.500 23.100 23.400 23.267 9,181,965
2018-01-08 22.250 23.500 22.050 23.400 23.267 14,993,572
2018-01-05 22.450 22.800 21.850 22.400 22.273 22,390,913
2018-01-04 23.350 23.350 22.400 22.450 22.322 18,363,172
2018-01-03 22.800 23.600 22.800 23.400 23.267 8,344,655
2018-01-02 23.200 23.750 22.800 23.000 22.869 9,361,605
2017-12-29 23.050 23.800 22.800 23.250 23.118 7,081,677
2017-12-28 23.600 23.600 23.050 23.150 23.018 7,952,055
2017-12-27 23.550 23.800 23.000 23.600 23.466 10,283,115
2017-12-22 22.250 23.800 22.200 23.500 23.366 20,330,725
2017-12-21 22.050 22.600 21.900 22.250 22.124 22,069,850
2017-12-20 21.650 23.100 21.650 22.650 22.521 22,876,398
2017-12-19 22.000 22.000 21.300 21.650 21.527 9,481,346
2017-12-18 21.600 22.000 21.550 21.600 21.477 5,531,987
2017-12-15 21.500 21.550 21.000 21.500 21.378 11,436,047
2017-12-14 21.450 21.550 21.150 21.400 21.278 10,004,333
2017-12-13 20.950 21.450 20.700 21.450 21.328 11,363,645
2017-12-12 20.650 21.050 20.650 20.950 20.831 8,927,517
2017-12-11 20.200 21.300 20.100 21.000 20.881 13,795,739
2017-12-08 19.640 20.550 19.240 20.350 20.234 13,213,172
2017-12-07 19.520 20.000 19.520 19.660 19.548 10,366,901
2017-12-06 19.980 20.250 19.520 19.700 19.588 13,953,485
2017-12-05 20.150 20.350 20.000 20.100 19.986 8,080,833
2017-12-04 19.980 20.400 19.980 20.150 20.036 8,631,433
2017-12-01 20.050 20.200 19.600 19.980 19.866 5,088,859
2017-11-30 20.250 20.500 19.800 19.840 19.727 17,645,096
2017-11-29 20.650 20.800 20.250 20.500 20.384 7,340,705
2017-11-28 20.250 20.500 19.960 20.450 20.334 8,524,434
2017-11-27 20.800 20.850 19.880 20.000 19.886 18,860,664
2017-11-24 21.350 21.400 20.600 20.950 20.831 7,213,306
2017-11-23 21.100 21.650 20.900 21.000 20.881 10,278,290
2017-11-22 21.250 21.750 21.100 21.100 20.980 15,830,234
2017-11-21 20.600 21.400 20.450 21.400 21.278 13,552,036
2017-11-20 20.550 20.700 20.400 20.600 20.483 8,131,000
2017-11-17 20.900 21.100 20.450 20.500 20.384 13,783,704
2017-11-16 20.750 21.000 20.400 20.800 20.682 11,056,041
2017-11-15 20.850 21.200 20.500 20.550 20.433 9,267,675
2017-11-14 21.050 21.350 20.700 21.050 20.930 17,369,551
2017-11-13 20.700 21.200 20.500 21.050 20.930 11,364,417
2017-11-10 20.950 21.200 20.400 20.700 20.582 20,757,582
2017-11-09 21.900 21.900 21.100 21.250 21.129 22,231,588
2017-11-08 21.900 22.200 21.550 21.800 21.676 12,756,051
2017-11-07 21.500 21.950 21.350 21.700 21.577 9,910,973
2017-11-06 21.450 21.650 20.600 21.550 21.428 17,904,454
2017-11-03 21.100 21.750 21.050 21.300 21.179 12,209,086
2017-11-02 21.550 21.750 21.100 21.150 21.030 8,989,965
2017-11-01 21.600 21.900 21.500 21.550 21.428 7,362,322
2017-10-31 21.600 22.250 21.600 21.600 21.477 19,691,690
2017-10-30 21.250 22.000 21.250 21.850 21.726 13,913,541
2017-10-27 21.550 21.700 21.050 21.250 21.129 7,866,981
2017-10-26 21.050 21.950 21.050 21.750 21.626 12,642,763
2017-10-25 21.000 21.400 20.900 21.200 21.080 9,218,427
2017-10-24 21.650 21.650 20.600 20.850 20.732 19,614,215
2017-10-23 21.500 21.650 21.150 21.400 21.278 13,632,194
2017-10-20 21.000 22.100 20.850 21.600 21.477 19,891,169
2017-10-19 21.350 21.650 20.850 20.850 20.732 15,328,561
2017-10-18 21.500 21.800 21.000 21.450 21.328 14,477,170
2017-10-17 21.550 21.950 21.400 21.550 21.428 14,347,528
2017-10-16 21.500 22.150 21.500 21.850 21.726 19,975,395
2017-10-13 22.000 22.200 21.700 21.700 21.577 8,367,516
2017-10-12 21.900 22.100 21.450 21.900 21.776 11,453,695
2017-10-11 22.700 22.700 22.000 22.200 22.074 15,887,553
2017-10-10 22.650 22.950 22.350 22.550 22.422 10,817,600
2017-10-09 22.250 23.100 22.200 22.350 22.223 15,104,550
2017-10-06 21.550 22.300 21.400 22.000 21.875 11,537,007
2017-10-04 21.450 21.850 21.350 21.350 21.229 8,459,506
2017-10-03 21.550 21.950 21.300 21.500 21.378 12,630,813
2017-09-29 21.000 22.100 20.900 21.850 21.726 19,467,200
2017-09-28 21.200 21.400 20.550 20.900 20.781 9,916,118
2017-09-27 20.350 21.300 20.300 21.150 21.030 12,551,344
2017-09-26 19.880 20.550 19.700 20.350 20.234 17,079,181
2017-09-25 20.450 20.600 19.980 19.980 19.866 9,239,794
2017-09-22 20.450 20.750 20.100 20.550 20.433 9,924,192
2017-09-21 20.600 21.200 20.550 20.800 20.682 7,219,310
2017-09-20 20.950 21.150 20.550 21.000 20.881 7,445,772
2017-09-19 20.950 21.000 20.500 20.900 20.781 6,082,609
2017-09-18 20.700 21.050 20.400 20.900 20.781 9,924,751
2017-09-15 20.050 20.800 19.840 20.700 20.582 14,639,129
2017-09-14 20.400 20.800 19.940 20.150 20.036 23,596,671
2017-09-13 19.400 19.720 19.180 19.700 19.588 7,670,691
2017-09-12 19.640 19.640 19.300 19.460 19.349 9,278,964
2017-09-11 19.800 19.800 19.240 19.580 19.469 15,676,387
2017-09-08 19.200 19.900 19.140 19.480 19.369 13,360,519
2017-09-07 19.140 19.380 18.960 19.080 18.972 7,910,911
2017-09-06 19.000 19.320 18.620 18.860 18.753 8,967,157
2017-09-05 19.500 19.500 19.040 19.240 19.131 10,989,928
2017-09-04 19.400 19.680 19.100 19.400 19.290 10,140,132
2017-09-01 18.340 19.900 18.340 19.480 19.369 28,062,127
2017-08-31 18.000 18.680 18.000 18.280 18.176 28,550,720
2017-08-30 16.900 17.500 16.540 17.340 17.241 9,707,925
2017-08-29 17.080 17.160 16.740 17.020 16.923 7,597,948
2017-08-28 17.140 17.260 16.820 17.000 16.903 6,790,398
2017-08-25 17.380 17.380 16.840 17.080 16.983 5,574,000
2017-08-24 17.020 17.460 16.800 17.400 17.301 10,899,483
2017-08-23 16.940 16.940 16.940 16.940 16.844 0
2017-08-22 16.900 17.500 16.900 16.940 16.844 8,224,567
2017-08-21 16.440 17.100 16.440 16.940 16.844 8,489,966
2017-08-18 16.780 17.000 16.540 16.580 16.486 12,424,519
2017-08-17 17.100 17.180 16.740 16.780 16.685 11,520,323
2017-08-16 16.100 17.400 16.100 17.100 17.003 30,841,758
2017-08-15 15.760 15.860 15.500 15.700 15.611 8,041,480
2017-08-14 15.720 15.940 15.540 15.840 15.750 6,360,043
2017-08-11 15.960 16.100 15.540 15.600 15.511 10,658,078
2017-08-10 15.700 15.860 15.500 15.720 15.631 14,836,470
2017-08-09 15.220 15.660 15.180 15.500 15.412 20,605,800
2017-08-08 15.360 15.420 15.040 15.160 15.074 43,138,795
2017-08-07 15.520 15.600 15.340 15.420 15.332 22,772,650
2017-08-04 15.380 15.440 15.200 15.360 15.273 5,816,823
2017-08-03 15.220 15.340 15.060 15.200 15.114 4,135,765
2017-08-02 15.060 15.380 15.040 15.260 15.173 9,443,272
2017-08-01 15.300 15.300 15.000 15.160 15.074 12,510,168
2017-07-31 15.560 15.560 15.120 15.220 15.134 7,625,733
2017-07-28 15.460 15.660 15.360 15.460 15.372 8,134,338
2017-07-27 15.500 15.700 15.340 15.600 15.511 9,151,172
2017-07-26 15.680 15.780 15.620 15.660 15.571 8,179,074
2017-07-25 16.200 16.200 15.700 15.720 15.631 11,612,385
2017-07-24 16.480 16.500 16.140 16.200 16.108 8,414,529
2017-07-21 16.600 16.600 16.220 16.300 16.207 7,668,548
2017-07-20 16.160 16.500 16.100 16.420 16.327 22,175,937
2017-07-19 15.500 16.240 15.500 16.240 16.148 22,029,110
2017-07-18 15.340 15.480 15.180 15.480 15.392 6,724,592
2017-07-17 15.140 15.220 15.020 15.220 15.134 9,473,145
2017-07-14 14.700 15.060 14.700 15.040 14.955 13,543,093
2017-07-13 14.780 14.940 14.560 14.620 14.537 14,883,350
2017-07-12 14.840 15.040 14.500 14.500 14.418 15,096,700
2017-07-11 14.820 14.960 14.740 14.920 14.835 5,468,423
2017-07-10 14.800 14.880 14.700 14.740 14.656 4,605,797
2017-07-07 14.940 15.000 14.760 14.880 14.795 3,083,412
2017-07-06 14.980 15.100 14.900 15.020 14.935 6,833,979
2017-07-05 14.820 15.060 14.680 14.980 14.895 7,201,407
2017-07-04 15.000 15.040 14.720 14.720 14.636 9,072,634
2017-07-03 15.200 15.220 14.880 15.040 14.955 9,447,000
2017-06-30 15.240 15.360 15.100 15.300 15.213 4,725,106
2017-06-29 15.040 15.420 15.000 15.380 15.293 8,314,258
2017-06-28 14.960 15.040 14.900 15.040 14.955 10,556,422
2017-06-27 15.260 15.280 14.940 15.040 14.955 11,489,093
2017-06-26 15.380 15.400 15.080 15.220 15.134 8,888,921
2017-06-23 15.800 15.800 15.340 15.440 15.352 4,802,751
2017-06-22 15.140 15.560 15.100 15.520 15.432 5,848,819
2017-06-21 15.420 15.420 15.020 15.280 15.193 9,108,625
2017-06-20 15.440 15.480 15.320 15.440 15.352 4,997,150
2017-06-19 15.300 15.480 15.220 15.440 15.352 3,937,000
2017-06-16 15.200 15.400 15.100 15.300 15.213 9,609,300
2017-06-15 15.420 15.660 15.160 15.220 15.134 9,114,468
2017-06-14 15.700 15.700 15.440 15.520 15.432 3,982,994
2017-06-13 15.820 15.820 15.520 15.620 15.531 8,925,019
2017-06-12 15.880 15.920 15.600 15.680 15.591 4,581,082
2017-06-09 16.000 16.000 15.640 15.840 15.750 15,648,254
2017-06-08 15.600 16.000 15.540 15.920 15.830 8,415,334
2017-06-07 15.520 15.740 15.400 15.640 15.551 7,990,215
2017-06-06 15.820 15.920 15.680 15.700 15.611 8,286,366
2017-06-05 15.800 15.940 15.740 15.940 15.748 4,079,301
2017-06-02 15.860 15.940 15.740 15.840 15.649 7,329,487
2017-06-01 15.880 15.920 15.700 15.860 15.669 7,133,883
2017-05-31 15.960 15.960 15.560 15.760 15.570 7,811,784
2017-05-29 15.780 15.920 15.660 15.840 15.649 5,668,227
2017-05-26 15.880 15.880 15.640 15.760 15.570 5,015,363
2017-05-25 15.860 15.880 15.560 15.680 15.491 9,995,273
2017-05-24 15.620 15.900 15.520 15.880 15.689 9,946,541
2017-05-23 15.440 15.600 15.380 15.520 15.333 7,304,366
2017-05-22 15.420 15.540 15.120 15.520 15.333 7,430,204
2017-05-19 15.300 15.400 15.020 15.360 15.175 8,669,686
2017-05-18 15.180 15.340 15.000 15.260 15.076 9,020,663
2017-05-17 15.000 15.380 15.000 15.360 15.175 10,206,554
2017-05-16 15.000 15.080 14.940 15.040 14.859 9,736,881
2017-05-15 14.800 15.080 14.800 15.080 14.898 5,096,014
2017-05-12 14.900 14.980 14.720 14.780 14.602 5,078,466
2017-05-11 14.700 15.080 14.500 14.980 14.800 9,789,353
2017-05-10 14.480 14.760 14.460 14.700 14.523 7,088,245
2017-05-09 14.460 14.460 14.200 14.460 14.286 7,116,540
2017-05-08 14.500 14.500 14.200 14.400 14.227 9,155,000
2017-05-05 14.720 14.860 14.200 14.320 14.148 17,599,847
2017-05-04 14.680 14.900 14.680 14.740 14.562 8,626,172
2017-05-02 15.060 15.200 14.700 14.760 14.582 10,185,678
2017-04-28 15.300 15.300 14.920 15.060 14.879 6,012,642
2017-04-27 14.940 15.060 14.840 15.060 14.879 4,107,900
2017-04-26 14.960 15.000 14.760 14.940 14.760 4,894,638
2017-04-25 15.060 15.100 14.840 14.980 14.800 17,092,820
2017-04-24 14.960 15.100 14.720 15.100 14.918 8,333,901
2017-04-21 14.800 14.940 14.720 14.940 14.760 7,187,707
2017-04-20 14.700 14.880 14.520 14.860 14.681 5,142,264
2017-04-19 14.660 14.860 14.620 14.760 14.582 7,077,769
2017-04-18 14.860 14.940 14.700 14.720 14.543 7,395,931
2017-04-13 14.760 15.180 14.760 15.060 14.879 7,693,666
2017-04-12 15.000 15.020 14.800 14.960 14.780 10,083,828
2017-04-11 15.240 15.300 15.000 15.020 14.839 10,633,539
2017-04-10 15.220 15.320 15.040 15.200 15.017 8,235,392
2017-04-07 15.500 15.500 15.100 15.260 15.076 14,914,503
2017-04-06 15.380 15.660 15.240 15.620 15.432 13,848,784
2017-04-05 15.820 15.940 15.320 15.460 15.274 17,427,688
2017-04-03 16.020 16.100 15.400 15.740 15.550 23,169,566
2017-03-31 15.980 16.360 15.660 16.100 15.906 46,101,806
2017-03-30 14.680 16.120 14.680 15.940 15.748 33,694,278
2017-03-29 15.380 15.500 15.020 15.200 15.017 10,015,428
2017-03-28 15.140 15.460 15.140 15.380 15.195 8,858,430
2017-03-27 14.920 15.180 14.800 15.120 14.938 9,198,952
2017-03-24 15.260 15.400 14.960 15.260 15.076 10,921,500
2017-03-23 15.540 15.540 15.180 15.240 15.056 6,336,663
2017-03-22 15.700 15.700 15.240 15.280 15.096 5,580,460
2017-03-21 15.600 15.700 15.400 15.600 15.412 5,262,057
2017-03-20 15.720 15.820 15.460 15.500 15.313 5,061,025
2017-03-17 15.880 15.900 15.660 15.760 15.570 4,872,097
2017-03-16 15.500 15.980 15.400 15.740 15.550 11,403,505
2017-03-15 15.500 15.500 15.240 15.340 15.155 5,605,096
2017-03-14 15.480 15.560 15.240 15.500 15.313 6,068,772
2017-03-13 15.120 15.440 15.000 15.420 15.234 4,304,022
2017-03-10 15.200 15.280 15.080 15.120 14.938 4,666,903
2017-03-09 15.600 15.600 15.120 15.180 14.997 5,275,202
2017-03-08 15.180 15.600 15.140 15.580 15.392 9,162,902
2017-03-07 15.280 15.420 15.100 15.380 15.195 5,566,198
2017-03-06 15.020 15.340 14.960 15.300 15.116 7,157,936
2017-03-03 15.180 15.220 14.920 14.960 14.780 7,760,920
2017-03-02 15.420 15.680 15.180 15.200 15.017 6,132,572
2017-03-01 15.320 15.460 15.260 15.400 15.215 2,972,198
2017-02-28 15.340 15.600 15.240 15.300 15.116 8,686,013
2017-02-27 15.140 15.560 15.140 15.440 15.254 6,161,216
2017-02-24 15.380 15.420 15.140 15.140 14.958 3,975,494
2017-02-23 15.440 15.500 15.300 15.400 15.215 2,974,429
2017-02-22 15.400 15.500 15.360 15.380 15.195 4,967,934
2017-02-21 15.480 15.500 15.300 15.420 15.234 5,077,774
2017-02-20 15.320 15.680 15.320 15.540 15.353 10,576,000
2017-02-17 15.100 15.140 14.960 15.080 14.898 7,487,993
2017-02-16 15.000 15.220 14.920 15.000 14.819 7,295,511
2017-02-15 15.340 15.340 14.980 15.020 14.839 9,762,040
2017-02-14 15.500 15.540 15.060 15.160 14.977 8,317,848
2017-02-13 15.500 15.620 15.320 15.500 15.313 7,134,162
2017-02-10 14.800 15.640 14.800 15.580 15.392 19,481,113
2017-02-09 14.700 15.020 14.580 14.920 14.740 9,695,584
2017-02-08 14.740 14.840 14.520 14.780 14.602 11,580,825
2017-02-07 14.960 14.960 14.700 14.740 14.562 9,070,699
2017-02-06 15.000 15.040 14.780 15.000 14.819 6,038,015
2017-02-03 14.800 14.960 14.680 14.920 14.740 11,963,542
2017-02-02 14.440 14.800 14.320 14.700 14.523 11,295,420
2017-02-01 14.240 14.400 14.100 14.320 14.148 8,107,969
2017-01-27 14.820 14.840 14.540 14.580 14.404 3,316,000
2017-01-26 14.420 14.840 14.340 14.780 14.602 16,762,220
2017-01-25 14.360 14.480 14.240 14.380 14.207 8,075,454
2017-01-24 14.220 14.300 14.040 14.220 14.049 6,549,180
2017-01-23 14.060 14.280 13.980 14.220 14.049 7,910,895
2017-01-20 14.120 14.200 13.940 14.000 13.831 11,921,486
2017-01-19 14.360 14.360 14.220 14.240 14.068 7,012,877
2017-01-18 14.340 14.500 14.260 14.360 14.187 10,272,257
2017-01-17 14.500 14.540 14.060 14.360 14.187 18,381,862
2017-01-16 15.080 15.080 14.660 14.660 14.483 5,312,768
2017-01-13 15.040 15.140 14.860 15.080 14.898 6,395,082
2017-01-12 15.040 15.040 14.800 14.940 14.760 9,711,008
2017-01-11 14.860 15.080 14.820 15.040 14.859 8,994,506
2017-01-10 14.580 14.780 14.560 14.780 14.602 14,913,892
2017-01-09 14.500 14.680 14.420 14.520 14.345 13,140,901
2017-01-06 14.580 14.800 14.460 14.540 14.365 15,171,139
2017-01-05 15.000 15.000 14.420 14.460 14.286 23,541,016
2017-01-04 14.920 15.240 14.840 14.860 14.681 5,554,089
2017-01-03 14.900 15.100 14.600 15.060 14.879 3,694,536
2016-12-30 14.840 14.980 14.700 14.940 14.760 4,340,000
2016-12-29 14.660 14.840 14.200 14.800 14.622 6,218,124
2016-12-28 14.200 14.840 14.200 14.720 14.543 5,639,351
2016-12-23 14.480 14.600 14.320 14.340 14.167 8,901,188
2016-12-22 14.500 14.600 14.280 14.500 14.325 7,033,184
2016-12-21 14.700 14.760 14.540 14.640 14.464 8,828,612
2016-12-20 14.820 15.020 14.580 14.700 14.523 10,664,785
2016-12-19 14.900 15.080 14.600 14.940 14.760 7,855,820
2016-12-16 15.500 15.540 14.940 15.000 14.819 15,163,421
2016-12-15 14.900 15.500 14.800 15.400 15.215 27,478,633
2016-12-14 15.960 15.960 15.720 15.840 15.649 7,927,024
2016-12-13 15.400 15.760 15.320 15.760 15.570 8,590,259
2016-12-12 16.100 16.100 15.520 15.600 15.412 7,436,148
2016-12-09 16.280 16.280 15.840 16.040 15.847 6,379,840
2016-12-08 16.040 16.500 16.040 16.240 16.044 10,156,383
2016-12-07 16.000 16.200 15.820 15.920 15.728 7,520,356
2016-12-06 15.740 16.000 15.620 15.840 15.649 10,165,251
2016-12-05 15.300 15.720 15.300 15.620 15.432 12,374,105
2016-12-02 15.880 16.080 15.280 15.320 15.135 13,778,679
2016-12-01 15.820 16.120 15.720 15.740 15.550 14,142,193
2016-11-30 16.020 16.160 15.880 15.900 15.709 16,140,778
2016-11-29 16.100 16.360 16.100 16.100 15.906 10,396,899
2016-11-28 16.300 16.820 16.260 16.380 16.183 16,163,364
2016-11-25 15.540 16.320 15.400 16.320 16.123 19,212,980
2016-11-24 15.320 15.680 15.320 15.600 15.412 10,540,153
2016-11-23 15.500 15.600 15.340 15.520 15.333 7,770,816
2016-11-22 15.500 15.600 15.300 15.500 15.313 9,138,728
2016-11-21 15.020 15.380 15.000 15.380 15.195 7,145,039
2016-11-18 14.920 15.160 14.880 15.080 14.898 4,323,123
2016-11-17 15.080 15.080 14.720 14.980 14.800 5,279,787
2016-11-16 15.200 15.260 15.040 15.040 14.859 5,056,640
2016-11-15 15.300 15.320 14.900 15.040 14.859 6,428,148
2016-11-14 15.240 15.520 14.960 15.140 14.958 7,848,736
2016-11-11 15.300 15.480 15.140 15.300 15.116 17,680,628
2016-11-10 15.300 15.460 15.140 15.320 15.135 13,602,287
2016-11-09 15.500 15.500 14.600 14.980 14.800 13,902,993
2016-11-08 15.000 15.400 14.980 15.320 15.135 10,237,790
2016-11-07 14.760 15.000 14.740 14.900 14.721 8,068,946
2016-11-04 14.660 14.800 14.600 14.680 14.503 6,452,000
2016-11-03 14.820 14.900 14.560 14.620 14.444 7,970,639
2016-11-02 14.620 14.980 14.580 14.740 14.562 9,567,501
2016-11-01 14.660 15.000 14.640 14.660 14.483 7,947,296
2016-10-31 15.200 15.200 14.700 14.700 14.523 8,633,787
2016-10-28 14.720 15.100 14.700 15.100 14.918 7,724,014
2016-10-27 15.300 15.300 14.740 14.800 14.622 10,153,759
2016-10-26 15.300 15.300 14.920 15.140 14.958 8,920,846
2016-10-25 15.180 15.360 15.000 15.360 15.175 6,743,872
2016-10-24 15.000 15.300 14.800 15.300 15.116 14,601,980
2016-10-21 15.040 15.040 15.040 15.040 14.859 0
2016-10-20 14.880 15.060 14.740 15.040 14.859 11,465,839
2016-10-19 14.780 14.940 14.540 14.680 14.503 5,465,733
2016-10-18 14.460 14.980 14.460 14.780 14.602 6,285,995
2016-10-17 14.600 14.700 14.260 14.440 14.266 7,816,565
2016-10-14 14.820 14.880 14.400 14.840 14.661 9,275,216
2016-10-13 14.920 14.920 14.580 14.800 14.622 7,898,654
2016-10-12 14.740 14.880 14.500 14.880 14.701 4,631,885
2016-10-11 15.000 15.080 14.640 14.840 14.661 6,260,780
2016-10-07 15.000 15.060 14.700 14.880 14.701 6,304,155
2016-10-06 14.820 15.160 14.780 15.120 14.938 10,788,822
2016-10-05 14.760 14.960 14.540 14.900 14.721 5,632,933
2016-10-04 14.800 14.900 14.580 14.820 14.642 4,133,068
2016-10-03 14.860 14.940 14.680 14.840 14.661 4,744,819
2016-09-30 14.620 14.640 14.360 14.400 14.227 10,628,410
2016-09-29 14.740 14.940 14.660 14.900 14.721 10,625,200
2016-09-28 14.560 14.720 14.300 14.640 14.464 9,003,547
2016-09-27 14.580 14.640 14.240 14.600 14.424 10,563,362
2016-09-26 14.300 14.540 14.200 14.540 14.365 11,164,305
2016-09-23 14.360 14.600 14.280 14.500 14.325 12,821,000
2016-09-22 14.080 14.360 14.060 14.320 14.148 31,425,972
2016-09-21 14.000 14.180 13.900 13.960 13.792 17,054,024
2016-09-20 14.320 14.340 13.900 14.040 13.871 21,954,959
2016-09-19 14.020 14.500 14.020 14.300 14.128 42,513,006
2016-09-15 15.080 15.080 14.680 14.740 14.562 7,706,413
2016-09-14 15.000 15.180 14.700 14.800 14.622 5,717,479
2016-09-13 15.000 15.200 14.780 14.920 14.740 9,557,496
2016-09-12 14.920 15.000 14.720 14.840 14.661 11,135,090
2016-09-09 15.600 15.700 15.260 15.260 15.076 9,984,336
2016-09-08 15.600 15.700 15.340 15.640 15.452 9,261,553
2016-09-07 15.700 15.700 15.460 15.620 15.432 10,356,200
2016-09-06 15.300 15.640 15.280 15.640 15.452 14,872,034
2016-09-05 15.460 15.460 15.040 15.280 15.096 10,870,052
2016-09-02 15.200 15.240 14.860 15.180 14.997 13,306,335
2016-09-01 14.780 15.660 14.780 15.420 15.234 15,323,463
2016-08-31 14.820 15.000 14.680 14.720 14.543 9,420,783
2016-08-30 15.000 15.080 14.720 14.820 14.642 11,997,607
2016-08-29 15.480 15.720 14.960 14.980 14.800 28,907,647
2016-08-26 15.300 15.960 14.880 15.420 15.234 38,494,680
2016-08-25 12.940 14.720 12.940 14.580 14.404 49,656,170
2016-08-24 13.120 13.200 12.960 13.020 12.863 4,529,539
2016-08-23 13.060 13.180 12.980 13.120 12.962 4,800,744
2016-08-22 13.180 13.200 12.960 13.180 13.021 6,748,612
2016-08-19 13.240 13.300 13.000 13.120 12.962 5,470,435
2016-08-18 13.240 13.420 13.160 13.200 13.041 3,852,454
2016-08-17 13.480 13.480 13.240 13.240 13.081 4,073,582
2016-08-16 13.540 13.560 13.320 13.340 13.179 4,970,990
2016-08-15 13.420 13.540 13.420 13.540 13.377 7,757,713
2016-08-12 13.420 13.620 13.380 13.480 13.318 7,423,688
2016-08-11 13.520 13.540 13.260 13.360 13.199 7,077,136
2016-08-10 13.260 13.640 13.260 13.540 13.377 8,846,966
2016-08-09 13.220 13.320 13.120 13.280 13.120 3,520,133
2016-08-08 13.100 13.300 13.020 13.220 13.061 8,800,768
2016-08-05 13.020 13.140 12.960 13.040 12.883 6,573,907
2016-08-04 13.200 13.200 12.880 12.920 12.764 6,075,446
2016-08-03 13.200 13.300 12.960 13.020 12.863 6,553,533
2016-08-02 13.300 13.300 13.300 13.300 13.140 0
2016-08-01 13.100 13.460 13.100 13.300 13.140 9,323,212
2016-07-29 13.100 13.140 12.880 12.960 12.804 7,651,606
2016-07-28 13.300 13.300 13.040 13.260 13.100 6,417,666
2016-07-27 13.080 13.260 13.000 13.260 13.100 5,455,168
2016-07-26 13.040 13.140 12.920 13.060 12.903 10,100,491
2016-07-25 13.340 13.340 12.880 13.000 12.843 7,966,196
2016-07-22 13.280 13.280 13.120 13.200 13.041 3,423,820
2016-07-21 13.420 13.420 13.160 13.200 13.041 7,193,918
2016-07-20 13.240 13.440 13.180 13.360 13.199 6,334,866
2016-07-19 13.360 13.460 13.120 13.200 13.041 5,694,145
2016-07-18 13.520 13.660 13.440 13.480 13.318 4,848,039
2016-07-15 13.700 13.700 13.240 13.500 13.337 6,867,647
2016-07-14 13.700 13.700 13.320 13.500 13.337 9,683,322
2016-07-13 13.700 13.960 13.560 13.720 13.555 9,956,654
2016-07-12 13.480 13.740 13.400 13.620 13.456 8,402,182
2016-07-11 13.400 13.480 13.080 13.360 13.199 6,236,193
2016-07-08 13.500 13.500 13.060 13.080 12.922 5,145,667
2016-07-07 13.400 13.400 13.160 13.300 13.140 4,614,346
2016-07-06 12.860 13.080 12.580 12.960 12.804 8,785,094
2016-07-05 13.320 13.440 13.200 13.200 13.041 3,931,160
2016-07-04 13.180 13.800 13.100 13.500 13.337 5,914,134
2016-06-30 13.280 13.480 13.080 13.480 13.318 9,962,166
2016-06-29 12.800 13.200 12.800 13.040 12.883 5,990,553
2016-06-28 12.640 12.980 12.640 12.960 12.804 3,388,787
2016-06-27 12.680 12.880 12.620 12.800 12.646 12,116,674
2016-06-24 13.100 13.500 12.500 12.820 12.666 16,099,706
2016-06-23 13.320 13.400 13.100 13.180 13.021 6,312,918
2016-06-22 13.060 13.280 12.960 13.220 13.061 5,559,904
2016-06-21 12.880 13.060 12.880 13.040 12.883 4,893,127
2016-06-20 13.000 13.140 12.820 13.040 12.883 8,130,840
2016-06-17 13.140 13.300 13.020 13.080 12.922 4,461,448
2016-06-16 13.300 13.340 13.040 13.060 12.903 12,597,660
2016-06-15 13.040 13.540 13.040 13.340 13.179 7,061,799
2016-06-14 13.400 13.400 13.040 13.160 13.002 11,799,540
2016-06-13 13.600 13.600 12.860 13.220 13.061 15,181,003
2016-06-10 13.960 14.280 13.760 14.020 13.851 9,223,396
2016-06-08 13.880 13.960 13.700 13.920 13.752 10,183,008
2016-06-07 13.680 13.960 13.620 13.740 13.575 14,185,003
2016-06-06 13.700 13.760 13.260 13.360 13.036 8,314,144
2016-06-03 13.600 13.700 13.300 13.580 13.251 14,027,253
2016-06-02 13.000 13.580 12.820 13.560 13.231 16,935,467
2016-06-01 12.680 12.880 12.680 12.760 12.451 4,362,886
2016-05-31 12.460 13.000 12.420 12.860 12.548 16,911,351
2016-05-30 12.720 12.720 12.360 12.480 12.177 6,787,201
2016-05-27 13.000 13.000 12.460 12.780 12.470 7,281,957
2016-05-26 12.560 12.980 12.460 12.880 12.568 6,643,892
2016-05-25 12.500 12.760 12.340 12.540 12.236 7,526,138
2016-05-24 12.240 12.280 12.000 12.220 11.924 4,891,569
2016-05-23 12.020 12.320 12.000 12.100 11.807 4,946,251
2016-05-20 12.260 12.480 12.180 12.240 11.943 8,355,498
2016-05-19 12.320 12.440 12.280 12.300 12.002 6,567,645
2016-05-18 12.320 12.460 12.220 12.360 12.060 8,033,435
2016-05-17 12.400 12.560 12.240 12.540 12.236 9,020,684
2016-05-16 12.300 12.780 12.200 12.620 12.314 6,906,502
2016-05-13 12.260 12.500 12.180 12.300 12.002 7,952,227
2016-05-12 12.400 12.480 12.140 12.240 11.943 4,945,682
2016-05-11 12.880 12.900 12.360 12.380 12.080 7,828,764
2016-05-10 12.380 12.820 12.360 12.740 12.431 7,337,475
2016-05-09 12.400 12.680 12.380 12.560 12.255 8,122,141
2016-05-06 12.800 12.800 12.300 12.300 12.002 9,510,880
2016-05-05 12.920 12.980 12.580 12.620 12.314 11,498,156
2016-05-04 13.280 13.400 12.880 12.920 12.607 6,978,283
2016-05-03 13.300 13.440 13.100 13.320 12.997 10,229,032
2016-04-29 13.260 13.300 13.100 13.180 12.860 9,419,247
2016-04-28 13.480 13.800 13.220 13.300 12.978 9,776,680
2016-04-27 13.160 13.400 13.160 13.300 12.978 7,065,475
2016-04-26 13.260 13.580 13.120 13.400 13.075 9,524,510
2016-04-25 13.400 13.580 13.240 13.400 13.075 11,456,337
2016-04-22 13.600 13.760 13.540 13.560 13.231 4,833,649
2016-04-21 13.600 13.800 13.520 13.780 13.446 12,563,837
2016-04-20 13.780 13.780 13.280 13.360 13.036 11,049,973
2016-04-19 13.500 13.780 13.460 13.760 13.426 9,456,670
2016-04-18 13.800 13.800 13.300 13.400 13.075 10,939,994
2016-04-15 13.280 13.720 13.260 13.560 13.231 26,645,533
2016-04-14 13.000 13.100 12.840 13.020 12.704 15,098,993
2016-04-13 12.700 12.880 12.520 12.840 12.529 14,709,633
2016-04-12 12.540 12.540 12.260 12.500 12.197 4,942,618
2016-04-11 12.200 12.480 12.060 12.420 12.119 7,803,787
2016-04-08 12.300 12.300 12.060 12.220 11.924 15,381,091
2016-04-07 12.260 12.400 12.240 12.400 12.099 12,545,802
2016-04-06 12.340 12.420 12.200 12.260 11.963 12,292,043
2016-04-05 11.820 12.460 11.720 12.260 11.963 16,913,582
2016-04-01 12.380 12.440 12.100 12.200 11.904 10,528,304
2016-03-31 12.200 12.720 12.140 12.340 12.041 33,571,529
2016-03-30 11.200 12.160 11.120 12.120 11.826 38,470,741
2016-03-29 10.880 10.920 10.700 10.880 10.616 16,329,344
2016-03-24 11.080 11.100 10.860 10.920 10.655 12,023,460
2016-03-23 10.780 11.140 10.760 11.120 10.850 12,633,627
2016-03-22 10.900 10.980 10.860 10.920 10.655 7,749,045
2016-03-21 11.000 11.160 10.820 10.900 10.636 9,149,671
2016-03-18 10.960 11.040 10.880 11.000 10.733 8,864,022
2016-03-17 10.840 10.940 10.740 10.820 10.558 9,411,243
2016-03-16 10.900 10.960 10.720 10.800 10.538 7,219,453
2016-03-15 10.960 10.960 10.820 10.840 10.577 6,996,515
2016-03-14 11.000 11.160 10.900 10.920 10.655 7,772,323
2016-03-11 10.800 11.000 10.780 10.960 10.694 5,705,594
2016-03-10 10.840 11.080 10.800 10.820 10.558 8,322,783
2016-03-09 10.960 11.080 10.860 10.900 10.636 10,908,077
2016-03-08 11.220 11.240 11.000 11.020 10.753 17,676,586
2016-03-07 11.100 11.280 11.060 11.280 11.007 14,914,772
2016-03-04 10.860 10.980 10.780 10.980 10.714 18,732,531
2016-03-03 11.200 11.240 10.920 10.960 10.694 19,395,120
2016-03-02 11.400 11.400 11.120 11.300 11.026 20,033,952
2016-03-01 11.100 11.280 11.020 11.080 10.811 17,127,427
2016-02-29 11.380 11.640 11.100 11.180 10.909 9,266,155
2016-02-26 11.240 11.420 11.100 11.400 11.124 16,705,446
2016-02-25 11.340 11.380 11.000 11.060 10.792 15,694,805
2016-02-24 11.700 11.700 11.200 11.380 11.104 15,306,787
2016-02-23 11.960 11.960 11.600 11.700 11.416 10,527,675
2016-02-22 11.960 11.960 11.760 11.880 11.592 5,770,785
2016-02-19 11.680 11.780 11.540 11.700 11.416 9,990,220
2016-02-18 11.960 11.960 11.700 11.820 11.533 13,984,287
2016-02-17 11.560 11.800 11.560 11.700 11.416 9,527,762
2016-02-16 11.940 11.980 11.460 11.580 11.299 12,258,183
2016-02-15 11.460 11.820 11.340 11.780 11.494 8,570,350
2016-02-12 10.820 11.400 10.820 11.180 10.909 7,769,509
2016-02-11 11.180 11.220 10.980 11.020 10.753 8,922,484
2016-02-05 11.240 11.560 11.240 11.440 11.163 5,817,107
2016-02-04 11.180 11.480 11.140 11.380 11.104 7,513,637
2016-02-03 11.480 11.480 10.760 11.020 10.753 9,777,895
2016-02-02 11.060 11.560 11.060 11.520 11.241 8,728,243
2016-02-01 10.740 11.220 10.680 11.160 10.889 13,120,687
2016-01-29 10.640 10.860 10.600 10.740 10.480 12,211,781
2016-01-28 10.660 10.760 10.500 10.740 10.480 7,822,545
2016-01-27 10.780 10.840 10.500 10.600 10.343 10,906,083
2016-01-26 10.820 10.980 10.580 10.660 10.402 18,624,358
2016-01-25 11.160 11.380 11.060 11.080 10.811 8,750,364
2016-01-22 11.000 11.080 10.740 10.960 10.694 13,007,261
2016-01-21 11.640 11.640 10.840 10.860 10.597 12,988,084
2016-01-20 11.340 11.340 11.120 11.200 10.928 22,931,333
2016-01-19 10.800 11.440 10.800 11.420 11.143 14,529,338
2016-01-18 10.800 11.000 10.740 10.800 10.538 7,946,689
2016-01-15 11.180 11.200 10.660 10.840 10.577 17,713,679
2016-01-14 11.040 11.480 11.040 11.280 11.007 11,945,002
2016-01-13 11.720 11.800 11.400 11.480 11.202 13,421,308
2016-01-12 11.360 11.680 11.320 11.500 11.221 11,429,330
2016-01-11 11.420 11.600 11.180 11.300 11.026 14,585,595
2016-01-08 12.100 12.160 11.680 11.820 11.533 10,409,299
2016-01-07 12.340 12.480 11.880 12.060 11.768 14,328,800
2016-01-06 12.440 12.620 12.340 12.340 12.041 8,709,479
2016-01-05 12.420 12.580 12.340 12.520 12.216 8,519,584
2016-01-04 12.420 12.660 12.400 12.460 12.158 12,826,499
2015-12-31 12.660 12.740 12.600 12.640 12.334 4,148,223
2015-12-30 12.880 13.000 12.660 12.700 12.392 5,510,797
2015-12-29 12.700 12.900 12.580 12.860 12.548 4,050,271
2015-12-28 12.880 12.940 12.660 12.700 12.392 5,401,068
2015-12-24 12.740 12.940 12.640 12.720 12.412 2,645,024
2015-12-23 12.500 12.760 12.500 12.700 12.392 6,238,385
2015-12-22 12.940 12.940 12.460 12.520 12.216 18,429,071
2015-12-21 12.600 12.940 12.540 12.840 12.529 5,718,117
2015-12-18 13.200 13.200 12.640 12.780 12.470 8,151,535
2015-12-17 13.120 13.280 13.080 13.140 12.821 6,719,302
2015-12-16 12.940 13.180 12.880 12.960 12.646 16,005,162
2015-12-15 12.920 12.960 12.680 12.880 12.568 18,281,482
2015-12-14 12.480 12.620 12.380 12.560 12.255 9,448,543
2015-12-11 13.000 13.020 12.720 12.780 12.470 8,645,115
2015-12-10 12.900 13.200 12.780 12.960 12.646 13,164,538
2015-12-09 12.840 12.960 12.760 12.860 12.548 13,827,658
2015-12-08 13.000 13.040 12.820 12.940 12.626 17,630,596
2015-12-07 13.000 13.100 12.900 13.040 12.724 13,846,276
2015-12-04 12.320 12.980 12.300 12.960 12.646 23,777,380
2015-12-03 12.340 12.460 12.160 12.400 12.099 13,122,072
2015-12-02 12.360 12.480 12.300 12.340 12.041 21,620,625
2015-12-01 12.540 12.540 12.220 12.340 12.041 20,514,462
2015-11-30 12.400 12.540 12.260 12.340 12.041 35,639,093
2015-11-27 12.860 12.860 12.500 12.540 12.236 15,902,200
2015-11-26 13.180 13.280 12.720 12.760 12.451 19,103,416
2015-11-25 13.360 13.360 13.020 13.060 12.743 17,855,665
2015-11-24 13.480 13.480 13.300 13.360 13.036 11,441,098
2015-11-23 13.600 13.680 13.340 13.400 13.075 7,125,164
2015-11-20 13.700 13.700 13.300 13.480 13.153 14,148,666
2015-11-19 13.860 13.880 13.660 13.680 13.348 9,036,344
2015-11-18 13.600 13.860 13.560 13.740 13.407 7,440,650
2015-11-17 13.580 13.900 13.580 13.720 13.387 15,473,648
2015-11-16 13.140 13.460 13.140 13.320 12.997 13,043,099
2015-11-13 13.760 13.800 13.560 13.640 13.309 7,315,703
2015-11-12 13.540 14.020 13.480 13.960 13.622 18,591,176
2015-11-11 13.520 13.600 13.180 13.580 13.251 17,517,853
2015-11-10 13.560 13.740 13.380 13.420 13.095 16,531,826
2015-11-09 13.760 14.020 13.680 13.820 13.485 10,908,342
2015-11-06 13.700 13.840 13.560 13.740 13.407 12,602,449
2015-11-05 13.800 13.960 13.640 13.680 13.348 13,934,314
2015-11-04 13.800 14.100 13.740 13.920 13.583 21,395,840
2015-11-03 13.820 13.900 13.600 13.720 13.387 20,929,447
2015-11-02 14.620 14.700 13.780 13.780 13.446 30,538,978
2015-10-30 15.540 15.700 15.000 15.060 14.695 29,684,912
2015-10-29 14.620 14.980 14.540 14.560 14.207 8,145,986
2015-10-28 15.240 15.360 14.700 14.760 14.402 6,124,674
2015-10-27 14.920 15.420 14.920 15.280 14.910 5,868,635
2015-10-26 15.480 15.500 14.920 15.120 14.753 7,679,108
2015-10-23 14.980 15.260 14.820 15.220 14.851 8,251,870
2015-10-22 14.600 14.860 14.520 14.740 14.383 5,013,332
2015-10-20 14.740 14.760 14.500 14.700 14.344 4,280,516
2015-10-19 14.380 14.740 14.280 14.720 14.363 14,233,741
2015-10-16 14.980 15.040 14.300 14.560 14.207 16,301,817
2015-10-15 14.960 15.100 14.620 14.960 14.597 11,984,815
2015-10-14 15.300 15.560 14.600 14.720 14.363 13,579,061
2015-10-13 15.300 16.080 15.140 15.400 15.027 17,867,365
2015-10-12 15.125 15.200 14.750 14.900 14.539 13,645,098
2015-10-09 15.250 15.500 14.975 15.000 14.636 5,519,224
2015-10-08 15.625 15.625 15.100 15.275 14.905 8,196,500
2015-10-07 15.125 15.725 14.925 15.700 15.319 9,090,400
2015-10-06 15.125 15.400 14.950 15.225 14.856 13,240,400
2015-10-05 14.900 15.200 14.525 14.800 14.441 11,220,564
2015-10-02 14.425 14.525 13.925 14.500 14.148 12,160,894
2015-09-30 13.500 13.875 13.400 13.600 13.270 9,606,064
2015-09-29 13.250 13.350 12.900 13.225 12.904 15,306,282
2015-09-25 14.425 14.425 13.325 13.650 13.319 8,464,070
2015-09-24 13.325 13.700 13.225 13.475 13.148 11,593,476
2015-09-23 13.600 13.725 13.025 13.150 12.831 8,309,290
2015-09-22 13.700 13.900 13.525 13.700 13.368 4,268,064
2015-09-21 13.875 13.950 13.450 13.675 13.343 7,065,158
2015-09-18 13.500 13.950 13.375 13.900 13.563 10,995,600
2015-09-17 13.300 13.900 13.275 13.600 13.270 9,929,264
2015-09-16 13.350 13.400 13.000 13.275 12.953 13,500,664
2015-09-15 13.375 13.525 13.150 13.225 12.904 9,843,558
2015-09-14 13.625 13.700 13.100 13.275 12.953 8,103,862
2015-09-11 13.325 13.850 13.175 13.300 12.978 24,319,582
2015-09-10 13.250 13.350 12.900 13.275 12.953 13,535,430
2015-09-09 13.250 13.475 13.050 13.425 13.100 24,014,208
2015-09-08 12.850 13.150 12.525 13.125 12.807 18,037,108
2015-09-07 12.950 13.150 12.550 12.725 12.416 20,851,100
2015-09-04 12.775 12.925 12.525 12.875 12.563 25,401,150
2015-09-02 12.350 13.000 12.000 12.525 12.221 28,978,312
2015-09-01 13.525 13.525 12.525 12.625 12.319 38,368,652
2015-08-31 14.625 14.625 13.400 13.550 13.221 20,649,514
2015-08-28 14.550 14.700 14.175 14.350 14.002 21,398,978
2015-08-27 14.725 14.750 13.625 14.450 14.100 38,805,960
2015-08-26 15.075 15.250 14.500 14.900 14.539 15,147,204
2015-08-25 14.375 15.175 14.075 15.075 14.709 19,607,046
2015-08-24 15.025 15.375 14.375 14.950 14.588 11,766,704
2015-08-21 15.375 16.000 15.250 15.525 15.149 17,780,208
2015-08-20 15.900 16.025 15.300 15.650 15.271 8,705,200
2015-08-19 16.575 16.700 16.050 16.100 15.710 8,011,922
2015-08-18 16.725 17.100 16.675 16.725 16.319 5,731,874
2015-08-17 16.725 17.000 16.475 16.825 16.417 8,078,836
2015-08-14 16.500 16.850 16.500 16.725 16.319 2,503,122
2015-08-13 16.450 16.850 16.450 16.775 16.368 12,047,688
2015-08-12 16.550 16.775 16.350 16.525 16.124 11,527,060
2015-08-11 16.575 16.775 16.525 16.600 16.198 14,874,094
2015-08-10 16.475 16.650 16.275 16.575 16.173 15,062,000
2015-08-07 16.500 16.900 16.400 16.700 16.295 9,664,196
2015-08-06 17.000 17.000 16.475 16.875 16.466 5,770,180
2015-08-05 16.875 16.975 16.475 16.875 16.466 13,597,912
2015-08-04 16.750 16.750 15.800 16.075 15.685 27,236,706
2015-08-03 17.250 17.250 15.300 16.775 16.368 38,366,746
2015-07-31 18.025 18.025 17.400 17.525 17.100 15,220,614
2015-07-30 18.000 18.400 17.775 17.850 17.417 6,894,740
2015-07-29 18.300 18.450 17.525 18.000 17.564 12,354,546
2015-07-28 17.750 18.700 17.750 18.350 17.905 11,700,378
2015-07-27 19.000 19.175 17.900 18.000 17.564 9,106,928
2015-07-24 18.925 19.625 18.925 19.025 18.564 9,480,804
2015-07-23 19.250 19.625 19.125 19.175 18.710 5,315,632
2015-07-22 19.300 19.700 18.875 19.150 18.686 6,378,618
2015-07-21 18.850 19.525 18.750 19.475 19.003 5,913,554
2015-07-20 18.900 19.250 18.800 19.025 18.564 1,299,656
2015-07-17 18.800 19.325 18.800 19.100 18.637 5,119,040
2015-07-16 18.650 19.000 18.550 18.675 18.222 4,321,774
2015-07-15 18.800 18.975 18.625 18.875 18.417 5,608,370
2015-07-14 18.625 19.225 18.625 18.800 18.344 6,003,632
2015-07-13 18.575 18.950 18.275 18.900 18.442 8,555,530
2015-07-10 18.050 18.750 17.975 18.675 18.222 12,688,134
2015-07-09 18.225 18.550 17.675 18.250 17.808 12,698,168
2015-07-08 18.525 18.525 16.675 17.625 17.198 25,038,018
2015-07-07 18.475 18.875 18.200 18.375 17.929 14,047,326
2015-07-06 19.075 19.200 17.500 18.025 17.588 13,849,130
2015-07-03 19.025 19.025 18.375 18.525 18.076 6,326,652
2015-07-02 19.225 19.350 18.725 18.825 18.369 16,187,324
2015-06-30 18.150 19.500 18.150 19.325 18.856 17,437,770
2015-06-29 19.400 19.500 18.400 18.800 18.344 15,864,156
2015-06-26 19.725 19.825 19.275 19.575 19.100 7,791,274
2015-06-25 20.050 20.150 19.875 20.000 19.515 27,232,710
2015-06-24 20.825 20.825 19.400 19.675 19.198 25,765,566
2015-06-23 21.000 21.000 20.625 20.875 20.369 5,466,300
2015-06-22 20.750 21.000 20.625 20.975 20.466 5,345,166
2015-06-19 20.700 20.950 20.525 20.850 20.344 6,841,460
2015-06-18 21.000 21.000 20.550 20.700 20.198 3,524,800
2015-06-17 20.500 20.625 20.100 20.575 20.076 7,513,304
2015-06-16 20.400 20.575 20.175 20.500 20.003 6,119,088
2015-06-15 20.650 20.650 20.250 20.400 19.905 9,973,054
2015-06-12 20.250 20.850 20.250 20.650 20.149 3,134,032
2015-06-11 20.275 20.525 20.125 20.250 19.759 7,691,664
2015-06-10 20.250 20.750 20.100 20.450 19.954 7,171,786
2015-06-09 20.200 20.475 20.100 20.250 19.759 8,391,792
2015-06-08 21.250 21.300 20.200 20.350 19.512 15,480,000
2015-06-05 21.350 21.850 21.225 21.500 20.614 17,002,770
2015-06-04 20.925 21.325 20.925 21.250 20.374 15,955,670
2015-06-03 21.200 21.500 20.800 21.075 20.207 8,263,326
2015-06-02 21.300 21.750 21.100 21.225 20.351 16,332,614
2015-06-01 22.125 22.225 21.475 21.750 20.854 14,898,542
2015-05-29 22.400 22.400 21.750 22.125 21.213 20,568,738
2015-05-28 22.500 22.625 21.925 22.000 21.094 17,400,914
2015-05-27 22.275 22.775 22.175 22.400 21.477 12,995,792
2015-05-26 21.900 22.500 21.650 22.375 21.453 24,979,874
2015-05-22 21.525 21.750 21.075 21.300 20.422 9,492,130
2015-05-21 21.075 21.300 21.000 21.250 20.374 5,686,526
2015-05-20 21.400 21.575 20.900 21.175 20.303 6,646,994
2015-05-19 20.700 21.725 20.625 21.250 20.374 13,419,586
2015-05-18 20.950 21.100 20.675 20.875 20.015 5,914,112
2015-05-15 20.425 20.925 20.300 20.725 19.871 5,259,256
2015-05-14 20.550 20.700 20.375 20.550 19.703 4,608,798
2015-05-13 20.125 20.925 20.125 20.500 19.655 7,245,902
2015-05-12 20.350 20.575 20.150 20.325 19.488 12,718,992
2015-05-11 20.900 21.050 20.475 20.850 19.991 7,190,652
2015-05-08 20.750 20.850 20.450 20.575 19.727 11,585,480
2015-05-07 21.700 21.700 20.750 20.825 19.967 10,027,112
2015-05-06 20.675 21.950 20.525 21.850 20.950 23,563,404
2015-05-05 20.650 20.650 20.175 20.325 19.488 12,931,210
2015-05-04 19.900 20.450 19.900 20.350 19.512 12,721,258
2015-04-30 20.425 20.500 19.250 19.625 18.816 24,899,276
2015-04-29 21.150 21.175 20.475 20.575 19.727 8,447,986
2015-04-28 20.875 21.550 20.875 21.050 20.183 6,213,564
2015-04-27 21.750 21.750 20.900 21.050 20.183 5,874,194
2015-04-24 21.750 21.750 21.150 21.450 20.566 5,933,640
2015-04-23 21.350 21.450 21.000 21.325 20.446 7,496,906
2015-04-22 21.600 21.850 20.750 21.025 20.159 7,584,402
2015-04-21 21.250 21.300 20.800 21.275 20.398 5,834,490
2015-04-20 20.600 20.875 20.250 20.700 19.847 13,092,248
2015-04-17 20.500 20.625 20.100 20.550 19.703 15,375,640
2015-04-16 20.750 20.750 20.350 20.500 19.655 11,628,238
2015-04-15 21.850 21.850 20.400 20.475 19.631 13,973,614
2015-04-14 21.875 22.150 21.025 21.025 20.159 15,356,638
2015-04-13 21.825 22.400 21.525 21.950 21.046 22,612,846
2015-04-10 22.775 22.775 21.050 21.675 20.782 26,861,802
2015-04-09 21.800 25.500 21.650 22.600 21.669 33,111,566
2015-04-08 19.950 21.750 19.850 21.150 20.279 21,287,396
2015-04-02 20.100 20.250 20.025 20.050 19.224 10,402,746
2015-04-01 20.725 20.725 19.950 20.275 19.440 11,014,828
2015-03-31 20.500 21.000 20.275 20.600 19.751 18,802,758
2015-03-30 19.375 20.400 19.350 19.950 19.128 18,774,780
2015-03-27 19.350 19.500 19.025 19.250 18.457 11,252,578
2015-03-26 18.425 19.400 18.375 19.350 18.553 29,760,872
2015-03-25 17.675 17.925 17.450 17.625 16.899 8,695,634
2015-03-24 17.850 17.875 17.450 17.675 16.947 9,558,306
2015-03-23 17.800 17.950 17.700 17.850 17.115 5,530,358
2015-03-20 18.250 18.250 17.975 18.125 17.378 5,370,140
2015-03-19 17.950 18.300 17.850 18.150 17.402 2,504,518
2015-03-18 18.100 18.350 17.900 18.225 17.474 7,007,414
2015-03-17 17.850 18.075 17.775 17.950 17.210 4,782,688
2015-03-16 17.725 17.850 17.600 17.850 17.115 6,141,400
2015-03-13 17.725 18.000 17.550 17.925 17.186 7,699,620
2015-03-12 18.125 18.125 17.425 17.575 16.851 9,467,182
2015-03-11 18.250 18.250 17.900 18.000 17.258 5,224,726
2015-03-10 17.800 18.375 17.800 18.250 17.498 9,628,924
2015-03-09 18.000 18.225 17.675 18.050 17.306 3,346,182
2015-03-06 18.000 18.325 17.925 18.050 17.306 5,930,566
2015-03-05 17.750 18.350 17.750 17.950 17.210 20,388,430
2015-03-04 17.450 18.350 17.375 17.650 16.923 9,867,978
2015-03-03 17.275 17.675 17.275 17.475 16.755 13,357,080
2015-03-02 17.675 17.700 17.150 17.425 16.707 10,904,266
2015-02-27 17.850 17.850 17.375 17.500 16.779 8,811,886
2015-02-26 17.625 17.975 17.575 17.700 16.971 5,457,164
2015-02-25 17.600 17.875 17.250 17.825 17.091 9,191,242
2015-02-24 17.625 17.900 17.500 17.725 16.995 6,324,218
2015-02-23 18.000 18.100 17.700 17.900 17.163 7,293,084
2015-02-18 18.350 18.350 18.100 18.150 17.402 2,252,630
2015-02-17 18.350 18.450 18.100 18.375 17.618 5,882,430
2015-02-16 18.400 18.475 18.275 18.375 17.618 6,732,546
2015-02-13 18.050 18.350 17.975 18.325 17.570 7,517,538
2015-02-12 18.100 18.100 17.900 17.950 17.210 11,117,938
2015-02-11 18.100 18.200 17.900 18.000 17.258 11,377,478
2015-02-10 17.750 18.225 17.675 18.000 17.258 7,860,400
2015-02-09 18.100 18.100 17.650 17.725 16.995 5,384,112
2015-02-06 18.000 18.300 17.925 18.175 17.426 13,169,860
2015-02-05 18.150 18.250 18.025 18.175 17.426 9,797,180
2015-02-04 17.500 18.150 17.500 17.950 17.210 10,326,834
2015-02-03 17.675 17.900 17.550 17.650 16.923 7,777,476
2015-02-02 17.750 18.050 17.250 17.500 16.779 19,923,966
2015-01-30 18.250 18.250 17.500 17.675 16.947 19,659,172
2015-01-29 17.600 17.850 17.425 17.725 16.995 36,949,682
2015-01-28 17.250 17.500 17.125 17.425 16.707 17,930,536
2015-01-27 17.350 17.400 17.075 17.250 16.539 10,127,194
2015-01-26 17.375 17.400 17.000 17.300 16.587 8,143,062
2015-01-23 16.925 17.375 16.775 17.300 16.587 14,687,372
2015-01-22 17.450 17.450 17.075 17.225 16.515 15,763,214
2015-01-21 17.375 17.500 17.150 17.425 16.707 10,148,886
2015-01-20 17.250 17.400 17.025 17.300 16.587 11,327,714
2015-01-19 17.000 17.400 17.000 17.250 16.539 13,186,538
2015-01-16 17.150 17.350 17.075 17.275 16.563 17,375,530
2015-01-15 17.000 17.125 16.850 17.100 16.395 7,733,234
2015-01-14 17.000 17.000 16.675 16.825 16.132 5,006,038
2015-01-13 16.925 17.075 16.900 17.000 16.300 9,393,854
2015-01-12 16.800 17.125 16.650 16.850 16.156 12,616,334
2015-01-09 16.750 16.800 16.500 16.650 15.964 14,919,484
2015-01-08 16.200 16.475 16.100 16.400 15.724 10,792,442
2015-01-07 15.575 16.150 15.575 16.075 15.413 9,886,568
2015-01-06 16.100 16.150 15.700 15.800 15.149 7,683,458
2015-01-05 16.250 16.350 15.750 15.825 15.173 8,023,782
2015-01-02 16.075 16.150 15.525 16.025 15.365 5,506,204
2014-12-31 16.250 16.250 15.925 16.000 15.341 3,174,016
2014-12-30 16.000 16.150 15.925 16.025 15.365 7,427,152
2014-12-29 15.650 15.975 15.525 15.900 15.245 7,008,206
2014-12-24 15.600 15.750 15.500 15.650 15.005 6,361,240
2014-12-23 15.475 15.650 15.200 15.425 14.789 9,733,446
2014-12-22 14.475 15.600 14.475 15.475 14.837 18,323,796
2014-12-19 14.000 14.500 14.000 14.450 13.855 9,285,868
2014-12-18 13.500 14.050 13.500 13.975 13.399 12,435,198
2014-12-17 14.400 14.400 13.575 13.800 13.231 13,378,540
2014-12-16 14.625 14.925 14.250 14.400 13.807 9,492,912
2014-12-15 15.000 15.025 14.700 14.825 14.214 7,024,674
2014-12-12 14.875 15.225 14.825 15.125 14.502 8,547,636
2014-12-11 14.300 14.950 14.100 14.825 14.214 8,179,100
2014-12-10 14.500 14.700 14.300 14.500 13.903 6,997,562
2014-12-09 14.850 14.850 14.425 14.500 13.903 10,740,674
2014-12-08 15.100 15.125 14.875 14.925 14.310 4,199,234
2014-12-05 14.875 15.200 14.675 15.125 14.502 6,879,842
2014-12-04 15.000 15.000 14.675 14.875 14.262 9,852,580
2014-12-03 15.000 15.250 14.675 14.875 14.262 11,497,504
2014-12-02 15.325 15.325 14.975 15.150 14.526 10,361,096
2014-12-01 15.400 15.625 15.200 15.250 14.622 9,620,308
2014-11-28 15.900 15.925 15.675 15.725 15.077 3,165,786
2014-11-27 15.725 15.850 15.550 15.800 15.149 10,641,118
2014-11-26 15.625 15.725 15.475 15.650 15.005 10,012,586
2014-11-25 15.550 15.650 15.350 15.625 14.981 11,705,868
2014-11-24 15.850 15.850 15.350 15.525 14.885 11,055,880
2014-11-21 15.775 15.825 15.475 15.600 14.957 6,302,728
2014-11-20 15.225 15.800 15.150 15.750 15.101 11,297,388
2014-11-19 15.475 15.475 15.200 15.300 14.670 10,903,930
2014-11-18 15.650 15.675 15.300 15.450 14.813 7,558,182
2014-11-17 15.500 15.800 15.400 15.550 14.909 9,677,856
2014-11-14 14.925 15.350 14.900 15.300 14.670 15,872,404
2014-11-13 15.000 15.200 14.800 14.900 14.286 23,247,664
2014-11-12 15.300 15.375 15.000 15.200 14.574 20,347,776
2014-11-11 15.500 15.550 15.325 15.475 14.837 13,572,572
2014-11-10 16.325 16.400 15.400 15.450 14.813 13,807,444
2014-11-07 16.250 16.275 15.350 15.725 15.077 35,291,732
2014-11-06 16.650 16.750 16.475 16.500 15.820 9,981,816
2014-11-05 17.000 17.050 16.625 16.675 15.988 8,304,758
2014-11-04 17.100 17.400 17.000 17.000 16.300 7,000,210
2014-11-03 17.500 17.750 17.050 17.100 16.395 12,264,196
2014-10-31 16.850 17.400 16.850 17.125 16.419 20,301,330
2014-10-30 16.800 16.900 16.650 16.750 16.060 7,641,836
2014-10-29 16.675 16.750 16.525 16.600 15.916 10,140,206
2014-10-28 16.125 16.400 15.850 16.350 15.676 7,650,730
2014-10-27 16.000 16.325 15.825 16.025 15.365 9,864,752
2014-10-24 16.250 16.250 15.975 16.000 15.341 8,772,428
2014-10-23 16.250 16.475 16.075 16.175 15.509 9,353,266
2014-10-22 16.225 16.500 16.150 16.275 15.604 5,881,798
2014-10-21 16.075 16.400 16.075 16.225 15.557 3,104,256
2014-10-20 16.400 16.575 16.150 16.225 15.557 4,871,488
2014-10-17 16.250 16.700 16.075 16.200 15.533 9,595,888
2014-10-16 16.550 16.675 16.275 16.325 15.652 7,787,492
2014-10-15 16.550 16.875 16.525 16.775 16.084 7,085,204
2014-10-14 16.500 16.900 16.475 16.600 15.916 8,621,278
2014-10-13 16.350 16.675 16.200 16.550 15.868 6,725,246
2014-10-10 16.575 16.800 16.400 16.575 15.892 11,333,492
2014-10-09 16.850 16.950 16.650 16.800 16.108 9,360,734
2014-10-08 16.375 16.750 16.375 16.525 15.844 9,449,262
2014-10-07 16.300 16.575 16.025 16.550 15.868 19,412,616
2014-10-06 15.925 16.450 15.775 16.325 15.652 19,825,490
2014-10-03 15.975 16.025 15.225 15.975 15.317 24,242,120
2014-09-30 16.000 16.100 15.700 16.000 15.341 13,294,090
2014-09-29 16.275 16.375 15.900 16.050 15.389 19,724,710
2014-09-26 16.900 16.925 16.400 16.650 15.964 12,015,948
2014-09-25 17.225 17.275 16.800 16.950 16.252 17,302,360
2014-09-24 17.125 17.375 17.100 17.175 16.467 6,552,228
2014-09-23 17.275 17.500 17.150 17.175 16.467 7,172,418
2014-09-22 17.375 17.550 17.150 17.500 16.779 10,564,760
2014-09-19 17.650 17.750 17.425 17.550 16.827 14,893,286
2014-09-18 18.050 18.150 17.800 17.900 17.163 3,932,700
2014-09-17 18.025 18.250 18.000 18.075 17.330 4,462,154
2014-09-16 18.250 18.250 18.025 18.175 17.426 3,622,694
2014-09-15 18.250 18.425 18.075 18.225 17.474 6,861,624
2014-09-12 18.000 18.275 18.000 18.225 17.474 5,123,650
2014-09-11 18.375 18.550 18.175 18.250 17.498 6,048,756
2014-09-10 18.500 18.650 18.300 18.425 17.666 6,904,204
2014-09-08 18.500 18.750 18.450 18.675 17.906 9,004,090
2014-09-05 18.025 18.550 18.000 18.525 17.762 16,132,178
2014-09-04 17.775 18.200 17.775 18.025 17.282 17,930,300
2014-09-03 17.750 17.850 17.500 17.750 17.019 14,375,944
2014-09-02 18.100 18.100 17.725 17.750 17.019 9,174,202
2014-09-01 18.275 18.325 17.700 17.950 17.210 9,048,200
2014-08-29 17.875 18.225 17.775 17.975 17.234 16,926,248
2014-08-28 19.400 19.400 17.450 17.725 16.995 37,396,914
2014-08-27 18.750 19.125 18.600 19.000 18.217 9,036,292
2014-08-26 18.575 18.800 18.300 18.625 17.858 11,161,416
2014-08-25 18.875 18.875 18.525 18.550 17.786 5,756,800
2014-08-22 18.600 18.950 18.600 18.875 18.097 3,413,194
2014-08-21 19.000 19.000 18.525 18.725 17.954 12,610,460
2014-08-20 19.250 19.300 18.825 19.000 18.217 7,096,534
2014-08-19 19.225 19.550 18.975 19.275 18.481 7,293,760
2014-08-18 19.225 19.400 19.100 19.300 18.505 2,305,802
2014-08-15 19.475 19.650 19.275 19.300 18.505 5,740,348
2014-08-14 19.275 19.550 19.275 19.450 18.649 5,976,906
2014-08-13 18.800 19.300 18.775 19.275 18.481 9,474,994
2014-08-12 18.725 18.875 18.575 18.875 18.097 3,430,126
2014-08-11 18.975 19.000 18.525 18.725 17.954 3,748,000
2014-08-08 18.900 18.975 18.550 18.800 18.025 3,736,000
2014-08-07 18.950 19.075 18.775 18.925 18.145 3,651,028
2014-08-06 18.775 19.050 18.750 18.950 18.169 3,817,362
2014-08-05 19.050 19.050 18.775 18.850 18.073 3,367,130
2014-08-04 19.200 19.325 18.925 19.000 18.217 4,793,554
2014-08-01 18.900 19.150 18.800 19.050 18.265 6,294,362
2014-07-31 19.075 19.200 18.750 18.850 18.073 8,299,200
2014-07-30 18.875 19.050 18.650 18.925 18.145 7,219,882
2014-07-29 18.625 18.850 18.600 18.825 18.049 7,152,672
2014-07-28 18.850 19.000 18.500 18.575 17.810 12,733,340
2014-07-25 19.150 19.150 18.825 18.850 18.073 7,574,000
2014-07-24 19.125 19.150 18.775 18.925 18.145 18,077,608
2014-07-23 19.050 19.200 18.825 18.950 18.169 6,557,570
2014-07-22 19.050 19.200 18.800 19.050 18.265 39,659,046
2014-07-21 19.000 19.150 18.750 18.800 18.025 10,678,322
2014-07-18 18.725 19.125 18.625 18.975 18.193 11,942,394
2014-07-17 18.600 18.800 18.450 18.725 17.954 6,746,042
2014-07-16 18.750 18.875 18.500 18.575 17.810 6,014,908
2014-07-15 18.750 18.750 18.400 18.550 17.786 14,458,948
2014-07-14 18.050 18.650 17.950 18.625 17.858 27,017,738
2014-07-11 17.750 17.975 17.750 17.900 17.163 5,663,454
2014-07-10 18.100 18.100 17.725 17.875 17.139 8,186,974
2014-07-09 18.000 18.050 17.800 18.025 17.282 10,409,996
2014-07-08 17.750 18.100 17.675 17.975 17.234 11,659,268
2014-07-07 17.600 17.750 17.500 17.625 16.899 5,283,102
2014-07-04 17.775 17.775 17.450 17.575 16.851 10,104,678
2014-07-03 17.750 17.975 17.650 17.700 16.971 7,258,782
2014-07-02 18.075 18.075 17.600 17.650 16.923 18,277,034
2014-06-30 18.175 18.200 17.550 17.925 17.186 10,685,572
2014-06-27 18.100 18.225 17.750 18.175 17.426 12,673,606
2014-06-26 17.575 18.075 17.275 17.875 17.139 20,723,850
2014-06-25 17.200 17.425 17.200 17.300 16.587 10,077,932
2014-06-24 17.500 17.550 17.150 17.200 16.491 15,443,572
2014-06-23 17.675 17.825 17.400 17.425 16.707 11,963,170
2014-06-20 17.850 17.850 17.525 17.600 16.875 10,075,216
2014-06-19 17.950 17.975 17.775 17.800 17.067 7,137,754
2014-06-18 17.975 18.100 17.750 17.875 17.139 10,732,974
2014-06-17 17.875 17.975 17.750 17.925 17.186 15,555,936
2014-06-16 17.750 17.950 17.650 17.750 17.019 13,825,098
2014-06-13 18.050 18.100 17.625 17.750 17.019 34,358,812
2014-06-12 18.675 18.675 18.075 18.250 17.498 31,893,000
2014-06-11 19.000 19.000 18.475 18.800 18.025 12,900,678
2014-06-10 18.825 19.050 18.300 19.025 18.241 12,958,718
2014-06-09 18.875 18.875 18.625 18.825 17.808 7,999,700
2014-06-06 19.100 19.100 18.650 18.725 17.714 9,051,636
2014-06-05 18.900 18.975 18.800 18.875 17.855 10,776,704
2014-06-04 18.875 19.000 18.650 18.775 17.761 12,177,698
2014-06-03 19.000 19.000 18.525 18.975 17.950 23,704,778
2014-05-30 19.250 19.300 18.950 19.025 17.997 16,696,132
2014-05-29 19.250 19.400 19.025 19.025 17.997 7,300,266
2014-05-28 19.000 19.250 19.000 19.175 18.139 10,857,150
2014-05-27 19.500 19.700 19.000 19.025 17.997 6,706,542
2014-05-26 19.350 19.725 19.350 19.500 18.447 2,616,800
2014-05-23 19.600 19.675 19.225 19.550 18.494 4,410,072
2014-05-22 19.625 19.750 19.400 19.600 18.541 9,796,264
2014-05-21 19.300 19.675 19.250 19.425 18.376 6,880,620
2014-05-20 19.000 19.475 19.000 19.450 18.399 9,345,600
2014-05-19 19.100 19.175 18.550 19.025 17.997 15,947,990
2014-05-16 19.325 19.500 19.025 19.150 18.116 9,611,612
2014-05-15 19.650 19.725 19.100 19.425 18.376 11,422,788
2014-05-14 19.650 19.750 19.275 19.525 18.470 11,468,600
2014-05-13 19.400 19.750 19.400 19.600 18.541 9,607,298
2014-05-12 19.250 19.725 19.025 19.500 18.447 15,204,000
2014-05-09 19.525 19.600 19.075 19.450 18.399 5,082,868
2014-05-08 19.750 19.875 19.300 19.525 18.470 10,326,458
2014-05-07 19.775 20.000 19.625 19.775 18.707 7,743,680
2014-05-05 20.425 20.550 19.875 19.900 18.825 6,118,226
2014-05-02 19.800 20.600 19.750 20.450 19.345 8,521,382
2014-04-30 20.300 20.975 19.875 19.925 18.849 11,359,788
2014-04-29 19.925 20.075 19.425 19.950 18.872 11,047,906
2014-04-28 20.450 20.550 19.550 19.550 18.494 12,379,880
2014-04-25 20.925 21.025 20.525 20.600 19.487 10,426,152
2014-04-24 21.300 21.300 20.750 20.975 19.842 5,410,400
2014-04-23 21.300 21.550 20.825 21.000 19.866 8,964,822
2014-04-22 20.575 21.500 20.375 21.250 20.102 8,566,986
2014-04-17 20.325 20.925 20.275 20.475 19.369 3,761,608
2014-04-16 20.300 20.425 20.050 20.250 19.156 5,274,194
2014-04-15 20.875 20.900 20.150 20.250 19.156 16,471,070
2014-04-14 21.150 21.325 20.750 21.050 19.913 3,620,000
2014-04-11 21.900 21.900 20.675 21.100 19.960 11,460,320
2014-04-10 21.175 21.500 21.150 21.375 20.220 20,271,300
2014-04-09 20.650 21.100 20.575 21.000 19.866 14,661,918
2014-04-08 20.350 20.750 20.300 20.650 19.535 11,251,774
2014-04-07 20.425 20.725 20.150 20.575 19.464 13,161,214
2014-04-04 20.475 20.825 19.950 20.250 19.156 16,511,456
2014-04-03 20.025 20.425 19.925 20.400 19.298 10,138,188
2014-04-02 19.825 20.100 19.675 19.800 18.731 9,499,090
2014-04-01 19.425 19.750 19.300 19.725 18.660 14,366,580
2014-03-31 19.825 19.825 19.400 19.425 18.376 14,246,000
2014-03-28 19.900 19.900 19.275 19.650 18.589 12,368,000
2014-03-27 19.500 19.625 18.950 19.575 18.518 23,030,800
2014-03-26 18.550 19.575 18.550 19.300 18.258 28,467,446
2014-03-25 18.450 18.450 17.525 17.775 16.815 10,288,000
2014-03-24 18.675 18.675 18.000 18.475 17.477 9,849,264
2014-03-21 17.775 18.750 17.675 18.650 17.643 17,421,522
2014-03-20 18.125 18.250 17.525 17.750 16.791 19,133,416
2014-03-19 18.950 19.025 18.275 18.325 17.335 17,093,330
2014-03-18 18.850 19.100 18.600 19.025 17.997 6,639,176
2014-03-17 18.850 19.300 18.675 18.725 17.714 9,066,000
2014-03-14 18.950 19.425 18.875 19.100 18.068 18,100,458
2014-03-13 19.500 19.650 19.025 19.250 18.210 7,593,050
2014-03-12 19.750 19.750 19.150 19.300 18.258 21,101,578
2014-03-11 19.850 20.000 19.650 19.900 18.825 9,938,918
2014-03-10 19.800 20.100 19.650 19.875 18.801 31,590,498
2014-03-07 20.200 20.575 20.200 20.400 19.298 116,439,274
2014-03-06 20.150 20.375 19.850 20.100 19.014 14,870,646
2014-03-05 20.725 20.725 20.150 20.225 19.133 9,368,762
2014-03-04 20.150 20.750 20.050 20.500 19.393 17,685,718
2014-03-03 19.900 20.300 19.875 20.100 19.014 12,344,892
2014-02-28 19.525 19.975 19.500 19.900 18.825 18,679,050
2014-02-27 19.400 19.700 19.375 19.575 18.518 20,818,652
2014-02-26 19.250 19.400 19.150 19.400 18.352 18,734,240
2014-02-25 19.450 19.525 19.100 19.275 18.234 14,043,368
2014-02-24 19.600 19.600 19.275 19.350 18.305 9,492,520
2014-02-21 19.575 19.850 19.325 19.575 18.518 8,615,134
2014-02-20 19.250 19.600 19.225 19.500 18.447 13,148,984
2014-02-19 19.500 19.500 19.200 19.325 18.281 9,638,208
2014-02-18 19.750 19.750 19.300 19.350 18.305 15,511,980
2014-02-17 19.475 19.900 19.300 19.750 18.683 10,776,400
2014-02-14 19.750 19.825 19.175 19.225 18.187 16,052,114
2014-02-13 20.200 20.225 19.400 19.700 18.636 54,262,342
2014-02-12 19.900 20.175 18.550 18.975 17.950 42,002,182
2014-02-11 18.475 18.800 18.250 18.425 17.430 9,889,198
2014-02-10 18.450 18.900 18.225 18.350 17.359 12,786,836
2014-02-07 17.775 18.450 17.600 18.400 17.406 10,295,320
2014-02-06 17.725 17.850 17.375 17.525 16.578 8,654,606
2014-02-05 17.725 17.975 17.450 17.625 16.673 8,070,782
2014-02-04 17.575 18.050 17.575 17.725 16.768 11,761,062
2014-01-30 17.925 17.975 17.600 17.875 16.909 5,607,712
2014-01-29 17.550 18.150 17.500 17.875 16.909 8,776,200
2014-01-28 17.250 17.525 17.250 17.350 16.413 13,063,524
2014-01-27 17.750 17.750 17.300 17.500 16.555 21,070,060
2014-01-24 18.500 18.750 18.200 18.275 17.288 7,724,000
2014-01-23 18.550 19.125 18.000 18.800 17.785 10,467,734
2014-01-22 18.675 18.775 18.100 18.425 17.430 18,095,950
2014-01-21 18.600 19.375 18.600 18.900 17.879 15,847,192
2014-01-20 18.725 18.725 18.450 18.675 17.666 4,878,412
2014-01-17 18.600 18.850 18.550 18.650 17.643 7,859,228
2014-01-16 19.100 19.100 18.500 18.725 17.714 11,611,672
2014-01-15 18.550 19.025 18.525 18.900 17.879 7,640,950
2014-01-14 18.550 18.600 18.200 18.575 17.572 6,163,316
2014-01-13 18.050 18.600 18.050 18.500 17.501 11,121,278
2014-01-10 18.450 18.450 18.050 18.075 17.099 3,607,640
2014-01-09 18.250 18.350 17.950 18.150 17.170 7,919,346
2014-01-08 17.575 18.225 17.575 17.975 17.004 6,536,488
2014-01-07 17.850 18.050 17.600 17.675 16.720 6,575,116
2014-01-06 17.825 18.175 17.625 17.850 16.886 9,840,836
2014-01-03 18.275 18.350 17.725 17.975 17.004 9,074,060
2014-01-02 18.600 18.700 18.400 18.400 17.406 6,797,144
2013-12-31 18.500 18.575 18.200 18.400 17.406 5,807,040
2013-12-30 18.400 18.400 18.250 18.250 17.264 4,809,094
2013-12-27 18.000 18.375 17.975 18.125 17.146 5,520,950
2013-12-24 18.000 18.150 17.775 18.000 17.028 3,866,598
2013-12-23 17.675 18.000 17.600 17.825 16.862 4,710,486
2013-12-20 17.750 17.900 17.400 17.800 16.839 5,876,464
2013-12-19 18.225 18.225 17.675 17.750 16.791 7,416,878
2013-12-18 17.250 18.000 17.225 18.000 17.028 10,074,000
2013-12-17 17.725 17.725 17.300 17.350 16.413 3,718,336
2013-12-16 17.425 17.725 17.225 17.375 16.436 5,848,970
2013-12-13 17.500 17.650 17.225 17.425 16.484 8,876,800
2013-12-12 17.950 18.000 17.625 17.650 16.697 17,064,058
2013-12-11 17.875 17.925 17.750 17.850 16.886 12,286,174
2013-12-10 17.775 18.000 17.775 17.825 16.862 9,785,632
2013-12-09 18.150 18.150 17.700 17.800 16.839 7,493,220
2013-12-06 17.775 18.000 17.525 17.975 17.004 8,849,630
2013-12-05 17.900 18.100 17.700 17.950 16.980 7,143,484
2013-12-04 17.850 17.950 17.675 17.875 16.909 9,571,328
2013-12-03 18.025 18.050 17.725 17.750 16.791 7,467,524
2013-12-02 17.775 18.000 17.675 17.975 17.004 17,144,200
2013-11-29 17.625 17.750 17.575 17.725 16.768 13,659,500
2013-11-28 17.250 17.500 17.200 17.450 16.507 8,660,130
2013-11-27 17.500 17.500 16.975 17.200 16.271 14,906,216
2013-11-26 17.500 17.550 17.175 17.425 16.484 12,027,690
2013-11-25 17.575 17.650 17.325 17.575 16.626 9,434,164
2013-11-22 17.875 17.900 17.300 17.325 16.389 13,795,916
2013-11-21 17.400 17.725 17.375 17.700 16.744 17,183,200
2013-11-20 17.525 17.525 17.250 17.375 16.436 10,754,780
2013-11-19 17.750 17.750 17.275 17.300 16.366 12,134,628
2013-11-18 18.000 18.050 17.375 17.550 16.602 34,231,366
2013-11-15 16.500 16.850 16.350 16.750 15.845 18,664,400
2013-11-14 16.525 16.525 15.950 16.300 15.420 12,556,126
2013-11-13 16.350 16.600 16.275 16.325 15.443 24,150,928
2013-11-12 16.300 16.425 15.950 16.400 15.514 16,207,400
2013-11-11 15.800 16.175 15.800 16.050 15.183 13,207,774
2013-11-08 16.000 16.000 15.550 15.625 14.781 24,853,920
2013-11-07 16.700 16.700 16.025 16.075 15.207 28,879,872
2013-11-06 16.450 16.875 16.450 16.825 15.916 16,300,128
2013-11-05 16.675 16.700 16.325 16.475 15.585 15,144,002
2013-11-04 16.950 17.025 16.300 16.500 15.609 30,673,888
2013-11-01 17.125 17.250 16.750 16.850 15.940 16,044,602
2013-10-31 17.500 17.600 16.825 17.050 16.129 24,401,080
2013-10-30 17.050 17.700 17.050 17.650 16.697 9,300,870
2013-10-29 17.550 17.600 16.925 17.000 16.082 15,446,236
2013-10-28 17.825 17.975 17.175 17.600 16.649 13,276,000
2013-10-25 17.775 17.950 17.250 17.800 16.839 10,031,316
2013-10-24 17.725 18.175 17.700 17.925 16.957 14,974,088
2013-10-23 18.950 19.125 17.575 17.700 16.744 22,728,314
2013-10-22 18.400 19.225 18.150 18.825 17.808 10,210,714
2013-10-21 17.950 18.725 17.900 18.450 17.453 8,613,614
2013-10-18 18.000 18.275 17.925 18.150 17.170 8,072,000
2013-10-17 17.900 18.000 17.675 17.900 16.933 5,959,600
2013-10-16 17.950 18.100 17.675 17.725 16.768 5,170,070
2013-10-15 17.750 18.075 17.750 17.950 16.980 7,527,418
2013-10-11 18.100 18.125 17.700 17.750 16.791 8,871,824
2013-10-10 17.625 18.000 17.625 18.000 17.028 5,823,244
2013-10-09 17.875 18.050 17.575 17.600 16.649 6,901,648
2013-10-08 18.000 18.200 17.825 18.050 17.075 17,910,360
2013-10-07 18.325 18.450 17.800 17.900 16.933 12,804,020
2013-10-04 17.875 18.300 17.675 18.225 17.241 17,349,000
2013-10-03 17.650 18.375 17.550 18.025 17.051 15,987,422
2013-10-02 17.350 17.525 17.050 17.500 16.555 13,661,550
2013-09-30 17.525 17.575 17.350 17.375 16.436 4,784,800
2013-09-27 17.550 17.750 17.425 17.725 16.768 11,226,098
2013-09-26 17.975 17.975 17.400 17.425 16.484 6,906,000
2013-09-25 17.675 17.900 17.200 17.800 16.839 13,570,502
2013-09-24 17.800 18.175 17.350 17.725 16.768 24,377,000
2013-09-23 17.200 17.900 16.650 17.825 16.862 33,925,636
2013-09-19 17.225 17.225 16.875 16.975 16.058 5,772,750
2013-09-18 17.150 17.175 16.925 17.050 16.129 9,684,858
2013-09-17 17.100 17.200 16.925 17.175 16.247 7,882,878
2013-09-16 16.950 17.200 16.650 17.075 16.153 9,975,490
2013-09-13 16.400 16.900 16.325 16.775 15.869 6,691,386
2013-09-12 16.700 16.700 16.025 16.350 15.467 10,164,910
2013-09-11 16.950 16.950 16.325 16.550 15.656 9,730,488
2013-09-10 16.800 17.000 16.725 16.850 15.940 11,978,260
2013-09-09 16.400 16.900 16.200 16.800 15.893 16,133,266
2013-09-06 16.250 16.450 16.075 16.225 15.349 7,731,020
2013-09-05 16.150 16.350 15.850 16.225 15.349 11,545,382
2013-09-04 16.150 16.375 15.900 15.975 15.112 7,731,600
2013-09-03 16.400 16.575 16.200 16.275 15.396 4,634,000
2013-09-02 16.600 16.625 16.225 16.400 15.514 9,869,614
2013-08-30 15.975 16.600 15.875 16.400 15.514 22,459,198
2013-08-29 15.250 16.100 15.250 15.875 15.018 14,949,986
2013-08-28 15.000 15.175 14.850 14.925 14.119 9,984,800
2013-08-27 15.600 15.625 15.050 15.075 14.261 9,799,196
2013-08-26 15.825 15.825 15.475 15.625 14.781 2,863,000
2013-08-23 15.725 15.725 15.375 15.475 14.639 4,082,400
2013-08-22 15.550 15.975 15.425 15.700 14.852 7,370,794
2013-08-21 15.625 16.150 15.525 15.750 14.899 5,643,300
2013-08-20 15.800 16.100 15.475 15.500 14.663 8,476,734
2013-08-19 15.875 15.875 15.525 15.825 14.970 3,940,690
2013-08-16 15.250 15.975 15.200 15.850 14.994 7,658,000
2013-08-15 15.500 15.800 15.450 15.500 14.663 8,025,354
2013-08-14 15.500 15.500 15.500 15.500 14.663 0
2013-08-13 15.950 16.075 15.300 15.500 14.663 17,432,280
2013-08-12 16.025 16.300 15.700 16.000 15.136 8,358,870
2013-08-09 16.175 16.425 16.025 16.175 15.301 2,706,000
2013-08-08 16.500 16.600 15.950 16.075 15.207 4,895,214
2013-08-07 16.250 16.850 16.150 16.250 15.372 14,121,000
2013-08-06 16.000 16.400 15.925 16.200 15.325 7,531,950
2013-08-05 16.300 16.675 15.925 16.025 15.159 9,542,660
2013-08-02 16.250 16.275 16.125 16.225 15.349 5,275,090
2013-08-01 16.125 16.200 15.750 16.100 15.230 10,103,902
2013-07-31 16.000 16.250 15.450 15.525 14.686 13,809,000
2013-07-30 15.475 15.950 15.475 15.875 15.018 6,184,000
2013-07-29 15.450 15.800 15.400 15.550 14.710 6,419,200
2013-07-26 15.150 15.750 15.150 15.625 14.781 6,918,570
2013-07-25 15.450 15.700 15.175 15.325 14.497 7,651,568
2013-07-24 15.475 15.925 15.475 15.525 14.686 9,257,742
2013-07-23 15.350 15.575 15.225 15.475 14.639 8,273,404
2013-07-22 15.325 15.475 15.175 15.375 14.545 7,958,628
2013-07-19 15.500 15.550 15.200 15.425 14.592 9,994,878
2013-07-18 15.100 15.675 15.000 15.650 14.805 17,083,432
2013-07-17 15.350 15.350 15.000 15.200 14.379 15,058,020
2013-07-16 14.650 15.675 14.625 15.425 14.592 20,546,290
2013-07-15 14.325 14.750 14.150 14.650 13.859 11,325,732
2013-07-12 14.450 14.500 14.125 14.300 13.528 5,234,456
2013-07-11 14.600 14.600 14.150 14.275 13.504 4,725,202
2013-07-10 14.350 14.500 14.275 14.425 13.646 10,182,560
2013-07-09 14.250 14.475 14.100 14.425 13.646 8,351,594
2013-07-08 14.000 14.500 13.875 14.300 13.528 11,855,796
2013-07-05 14.250 14.250 14.000 14.200 13.433 8,508,984
2013-07-04 13.800 14.250 13.800 14.250 13.480 7,954,188
2013-07-03 14.225 14.325 13.750 13.900 13.149 12,466,302
2013-07-02 14.500 14.600 14.150 14.450 13.669 19,080,774
2013-06-28 13.675 14.000 13.450 13.875 13.126 21,626,800
2013-06-27 13.625 13.775 13.025 13.325 12.605 17,945,750
2013-06-26 13.000 13.575 13.000 13.475 12.747 18,374,602
2013-06-25 13.125 13.350 12.700 12.950 12.251 20,677,530
2013-06-24 13.500 13.975 13.050 13.400 12.676 11,679,696
2013-06-21 14.125 14.200 13.700 13.750 13.007 23,118,264
2013-06-20 14.350 14.675 14.250 14.550 13.764 29,862,114
2013-06-19 14.550 14.600 14.050 14.350 13.575 41,625,356
2013-06-18 13.425 13.425 13.425 13.425 12.700 0
2013-06-17 13.425 13.425 13.425 13.425 12.700 0
2013-06-14 13.425 13.425 13.425 13.425 12.700 0
2013-06-13 14.000 14.000 13.275 13.425 12.700 4,969,210
2013-06-11 14.125 14.150 13.750 13.800 13.055 10,122,770
2013-06-10 13.725 14.200 13.725 14.150 13.234 13,207,918
2013-06-07 13.925 13.975 13.650 13.850 12.954 7,387,530
2013-06-06 13.950 14.175 13.575 13.800 12.907 15,046,300
2013-06-05 14.550 14.550 13.900 14.150 13.234 12,160,870
2013-06-04 14.150 14.675 14.050 14.375 13.445 24,673,162
2013-06-03 13.525 14.300 13.525 14.050 13.141 20,345,368
2013-05-31 13.425 13.600 13.350 13.525 12.650 20,262,836
2013-05-30 13.350 13.475 13.200 13.425 12.556 9,162,862
2013-05-29 13.300 13.500 13.225 13.325 12.463 19,860,306
2013-05-28 13.150 13.275 13.125 13.275 12.416 13,693,008
2013-05-27 13.225 13.225 12.925 13.150 12.299 5,131,686
2013-05-24 13.050 13.250 13.000 13.225 12.369 10,945,470
2013-05-23 13.000 13.400 12.850 13.150 12.299 13,405,248
2013-05-22 13.650 13.650 13.000 13.150 12.299 12,581,048
2013-05-21 13.300 13.500 13.050 13.450 12.580 34,965,882
2013-05-20 12.650 13.650 12.650 13.525 12.650 63,809,548
2013-05-16 12.050 12.300 12.050 12.250 11.457 12,273,428
2013-05-15 11.925 12.225 11.850 12.175 11.387 13,918,838
2013-05-14 11.925 12.000 11.850 11.950 11.177 11,075,404
2013-05-13 11.975 12.125 11.850 12.025 11.247 12,258,920
2013-05-10 11.750 12.100 11.650 12.050 11.270 23,419,098
2013-05-09 10.950 11.875 10.950 11.700 10.943 29,259,338
2013-05-08 10.875 11.100 10.775 10.900 10.195 16,752,400
2013-05-07 10.975 11.075 10.850 10.875 10.171 14,232,000
2013-05-06 11.300 11.300 10.975 10.975 10.265 3,880,088
2013-05-03 11.075 11.275 11.075 11.225 10.499 14,463,500
2013-05-02 11.000 11.050 10.875 11.025 10.312 10,112,846
2013-04-30 10.800 11.000 10.800 10.925 10.218 9,155,198
2013-04-29 10.900 10.900 10.775 10.850 10.148 6,260,372
2013-04-26 11.025 11.075 10.800 10.825 10.124 17,809,800
2013-04-25 11.000 11.075 10.875 10.975 10.265 3,456,000
2013-04-24 10.850 11.050 10.850 11.000 10.288 5,704,000
2013-04-23 10.800 10.900 10.675 10.750 10.054 18,343,718
2013-04-22 10.900 11.175 10.875 10.900 10.195 11,361,698
2013-04-19 11.150 11.175 10.950 11.000 10.288 14,272,000
2013-04-18 11.325 11.450 11.200 11.225 10.499 10,098,000
2013-04-17 11.425 11.550 11.200 11.275 10.545 6,018,470
2013-04-16 11.425 11.550 11.325 11.450 10.709 7,678,730
2013-04-15 11.425 11.600 11.400 11.475 10.732 13,631,180
2013-04-12 11.250 11.500 11.225 11.400 10.662 10,789,208
2013-04-11 11.100 11.275 11.050 11.200 10.475 11,533,596
2013-04-10 11.000 11.025 10.875 10.975 10.265 14,416,814
2013-04-09 10.700 10.925 10.700 10.825 10.124 11,572,442
2013-04-08 10.750 10.825 10.650 10.725 10.031 6,600,600
2013-04-05 10.750 10.925 10.675 10.775 10.078 7,440,092
2013-04-03 10.925 11.075 10.800 10.800 10.101 9,292,400
2013-04-02 11.100 11.150 10.800 10.975 10.265 9,356,116
2013-03-28 11.000 11.225 10.675 11.150 10.428 12,446,658
2013-03-27 10.400 11.050 10.400 11.000 10.288 17,968,600
2013-03-26 10.650 10.825 10.500 10.575 9.891 9,552,200
2013-03-25 10.525 10.575 10.300 10.500 9.821 8,995,180
2013-03-22 10.575 10.700 10.575 10.650 9.961 4,053,898
2013-03-21 10.625 10.725 10.550 10.675 9.984 8,314,000
2013-03-20 11.000 11.025 10.750 10.775 10.078 7,153,902
2013-03-19 10.775 11.200 10.775 10.875 10.171 8,852,600
2013-03-18 10.825 10.950 10.775 10.800 10.101 8,106,562
2013-03-15 10.675 10.825 10.625 10.825 10.124 9,685,848
2013-03-14 10.575 10.875 10.575 10.650 9.961 8,280,000
2013-03-13 10.925 10.925 10.675 10.725 10.031 10,221,454
2013-03-12 11.000 11.100 10.825 10.925 10.218 5,622,000
2013-03-11 11.275 11.400 11.050 11.100 10.382 7,349,800
2013-03-08 11.350 11.450 11.200 11.375 10.639 5,288,800
2013-03-07 11.550 11.550 11.175 11.200 10.475 3,939,410
2013-03-06 11.150 11.375 11.125 11.350 10.616 6,620,178
2013-03-05 11.150 11.400 10.900 11.050 10.335 9,727,010
2013-03-04 10.875 11.150 10.825 11.100 10.382 10,591,200
2013-03-01 10.925 11.150 10.800 10.875 10.171 10,848,706
2013-02-28 10.825 10.975 10.725 10.825 10.124 6,064,168
2013-02-27 10.750 10.850 10.600 10.650 9.961 8,324,000
2013-02-26 10.750 10.800 10.525 10.650 9.961 11,026,800
2013-02-25 11.075 11.125 10.800 10.850 10.148 7,682,000
2013-02-22 10.950 11.100 10.850 11.075 10.358 14,868,000
2013-02-21 11.000 11.075 10.875 10.950 10.241 9,344,964
2013-02-20 10.950 11.075 10.950 11.025 10.312 14,535,000
2013-02-19 11.100 11.125 10.925 11.075 10.358 17,992,550
2013-02-18 11.225 11.300 11.050 11.100 10.382 11,972,920
2013-02-15 11.250 11.325 11.125 11.225 10.499 10,545,304
2013-02-14 11.425 11.425 10.975 11.325 10.592 11,964,000
2013-02-08 11.275 11.300 10.800 11.200 10.475 25,743,000
2013-02-07 11.750 11.775 11.250 11.350 10.616 17,866,000
2013-02-06 11.675 11.875 11.550 11.775 11.013 8,916,192
2013-02-05 11.625 11.750 11.350 11.725 10.966 5,455,876
2013-02-04 11.650 11.750 11.550 11.725 10.966 6,601,200
2013-02-01 11.300 11.650 11.275 11.625 10.873 17,064,000
2013-01-31 11.600 11.600 11.175 11.325 10.592 18,401,132
2013-01-30 11.825 11.850 11.575 11.600 10.849 9,958,896
2013-01-29 11.650 11.850 11.550 11.825 11.060 11,233,834
2013-01-28 11.500 11.700 11.500 11.550 10.803 11,506,800
2013-01-25 11.700 11.750 11.425 11.525 10.779 14,432,836
2013-01-24 11.900 11.900 11.475 11.700 10.943 21,280,312
2013-01-23 11.900 12.000 11.700 11.825 11.060 13,738,860
2013-01-22 11.975 12.000 11.825 11.950 11.177 11,255,910
2013-01-21 11.675 12.000 11.675 11.975 11.200 6,427,800
2013-01-18 12.100 12.125 11.825 11.875 11.107 11,136,568
2013-01-17 12.025 12.150 11.825 12.050 11.270 17,274,124
2013-01-16 11.750 11.875 11.700 11.800 11.036 8,039,978
2013-01-15 12.000 12.000 11.725 11.750 10.990 11,800,886
2013-01-14 11.900 12.025 11.675 12.000 11.223 18,132,812
2013-01-11 11.525 11.900 11.500 11.875 11.107 26,558,112
2013-01-10 11.325 11.550 11.300 11.500 10.756 24,452,646
2013-01-09 11.250 11.375 11.150 11.325 10.592 29,195,528
2013-01-08 11.125 11.250 10.900 11.125 10.405 22,192,600
2013-01-07 10.825 11.225 10.825 11.100 10.382 22,030,090
2013-01-04 11.150 11.225 10.875 10.950 10.241 18,526,508
2013-01-03 11.100 11.300 11.000 11.150 10.428 19,452,000
2013-01-02 11.000 11.275 11.000 11.175 10.452 10,536,776
2012-12-31 11.100 11.125 10.950 11.000 10.288 5,906,000
2012-12-28 10.900 11.075 10.900 11.075 10.358 8,984,988
2012-12-27 11.000 11.075 10.850 10.950 10.241 8,955,600
2012-12-24 10.750 10.925 10.750 10.850 10.148 1,833,600
2012-12-21 10.875 10.875 10.750 10.775 10.078 13,384,790
2012-12-20 10.850 10.900 10.675 10.875 10.171 16,901,416
2012-12-19 10.425 10.925 10.375 10.825 10.124 27,692,866
2012-12-18 10.250 10.375 10.125 10.350 9.680 11,637,640
2012-12-17 10.300 10.350 10.100 10.225 9.563 17,837,376
2012-12-14 10.100 10.250 10.075 10.200 9.540 13,869,600
2012-12-13 10.250 10.325 10.125 10.175 9.517 13,954,800
2012-12-12 10.325 10.325 10.200 10.250 9.587 13,217,196
2012-12-11 10.050 10.250 10.050 10.225 9.563 13,979,130
2012-12-10 10.150 10.175 9.990 9.990 9.344 14,585,062
2012-12-07 10.125 10.225 10.075 10.125 9.470 11,863,760
2012-12-06 10.050 10.250 10.050 10.150 9.493 16,868,842
2012-12-05 10.525 10.550 10.025 10.200 9.540 27,412,296
2012-12-04 10.700 10.700 10.375 10.500 9.821 8,058,000
2012-12-03 10.825 10.900 10.550 10.625 9.937 9,026,620
2012-11-30 11.075 11.075 10.575 10.850 10.148 13,083,200
2012-11-29 11.175 11.175 10.900 11.025 10.312 5,312,000
2012-11-28 11.225 11.225 10.900 10.975 10.265 4,288,000
2012-11-27 10.825 11.150 10.825 11.125 10.405 9,172,804
2012-11-26 10.850 11.000 10.700 10.825 10.124 4,389,572
2012-11-23 11.000 11.050 10.700 10.800 10.101 6,419,280
2012-11-22 10.700 10.925 10.700 10.850 10.148 3,068,680
2012-11-21 10.650 10.800 10.625 10.750 10.054 6,196,000
2012-11-20 10.850 10.875 10.475 10.500 9.821 10,286,200
2012-11-19 10.825 10.950 10.725 10.825 10.124 14,141,000
2012-11-16 10.950 11.125 10.825 11.000 10.288 11,104,000
2012-11-15 10.975 11.000 10.900 10.925 10.218 5,996,000
2012-11-14 11.150 11.225 10.925 10.950 10.241 11,678,000
2012-11-13 11.225 11.225 10.975 11.150 10.428 7,822,724
2012-11-12 11.175 11.300 11.125 11.225 10.499 6,734,000
2012-11-09 11.400 11.400 11.150 11.225 10.499 9,452,400
2012-11-08 11.600 11.600 11.175 11.375 10.639 16,070,194
2012-11-07 11.700 11.775 11.625 11.650 10.896 9,832,800
2012-11-06 11.825 11.850 11.625 11.750 10.990 8,510,000
2012-11-05 11.775 11.775 11.575 11.750 10.990 9,718,884
2012-11-02 11.800 11.975 11.650 11.675 10.919 5,485,600
2012-11-01 11.700 11.775 11.600 11.750 10.990 7,584,080
2012-10-31 11.700 11.775 11.625 11.750 10.990 5,062,084
2012-10-30 11.525 11.675 11.525 11.600 10.849 1,926,000
2012-10-29 11.625 11.800 11.525 11.575 10.826 6,120,000
2012-10-26 11.650 11.850 11.500 11.700 10.943 11,835,252
2012-10-25 11.525 11.675 11.400 11.525 10.779 8,296,910
2012-10-24 11.650 11.675 11.500 11.525 10.779 4,958,320
2012-10-22 11.475 11.550 11.450 11.550 10.803 6,160,000
2012-10-19 11.675 11.675 11.500 11.550 10.803 13,138,788
2012-10-18 11.425 11.625 11.400 11.450 10.709 9,344,252
2012-10-17 11.300 11.350 11.250 11.325 10.592 11,807,772
2012-10-16 11.450 11.450 11.200 11.275 10.545 10,602,000
2012-10-15 11.400 11.400 11.275 11.300 10.569 3,856,000
2012-10-12 11.550 11.550 11.050 11.275 10.545 8,318,142
2012-10-11 11.450 11.525 11.325 11.400 10.662 6,717,578
2012-10-10 11.500 11.550 11.350 11.475 10.732 9,630,000
2012-10-09 11.600 11.650 11.400 11.500 10.756 7,772,404
2012-10-08 11.725 11.725 11.525 11.600 10.849 2,042,806
2012-10-05 11.525 11.675 11.525 11.550 10.803 5,881,112
2012-10-04 11.525 11.675 11.500 11.550 10.803 6,348,142
2012-10-03 11.575 11.600 11.450 11.525 10.779 8,456,000
2012-09-28 11.700 11.700 11.575 11.600 10.849 8,500,322
2012-09-27 11.700 11.700 11.575 11.650 10.896 4,515,746
2012-09-26 11.750 11.775 11.600 11.675 10.919 5,184,922
2012-09-25 11.675 11.750 11.600 11.675 10.919 2,445,448
2012-09-24 11.750 11.750 11.500 11.600 10.849 5,000,142
2012-09-21 11.600 11.650 11.500 11.600 10.849 5,401,112
2012-09-20 11.650 11.750 11.525 11.600 10.849 2,022,140
2012-09-19 11.625 11.800 11.575 11.750 10.990 7,716,174
2012-09-18 11.500 11.675 11.425 11.500 10.756 9,479,458
2012-09-17 11.625 11.700 11.450 11.525 10.779 5,600,416
2012-09-14 11.975 11.975 11.525 11.600 10.849 8,264,000
2012-09-13 11.700 11.800 11.650 11.725 10.966 2,231,400
2012-09-12 11.550 11.850 11.525 11.775 11.013 5,327,320
2012-09-11 11.625 11.700 11.475 11.525 10.779 18,862,592
2012-09-10 12.000 12.150 11.675 11.875 11.107 4,387,528
2012-09-07 12.000 12.000 11.825 12.000 11.223 6,696,000
2012-09-06 11.750 11.950 11.475 11.800 11.036 9,394,604
2012-09-05 11.800 12.000 11.725 11.825 11.060 6,948,328
2012-09-04 11.850 11.900 11.775 11.900 11.130 4,443,958
2012-09-03 11.675 11.950 11.575 11.775 11.013 3,166,456
2012-08-31 11.750 11.850 11.575 11.675 10.919 5,861,560
2012-08-30 11.725 11.925 11.650 11.925 11.153 12,309,810
2012-08-29 11.550 11.850 11.525 11.725 10.966 17,243,710
2012-08-28 11.650 11.650 11.325 11.550 10.803 5,318,000
2012-08-27 11.400 11.525 11.250 11.500 10.756 8,380,000
2012-08-24 11.475 11.525 11.300 11.450 10.709 5,814,000
2012-08-23 11.275 11.575 11.275 11.475 10.732 5,561,000
2012-08-22 11.650 11.650 11.425 11.475 10.732 3,988,000
2012-08-21 11.400 11.600 11.350 11.425 10.686 14,598,800
2012-08-20 11.400 11.450 11.275 11.350 10.616 1,682,000
2012-08-17 11.300 11.425 11.275 11.400 10.662 6,022,000
2012-08-16 11.300 11.425 11.250 11.325 10.592 3,467,000
2012-08-15 11.350 11.425 11.225 11.325 10.592 5,649,230
2012-08-14 11.450 11.500 11.275 11.425 10.686 7,172,820
2012-08-13 11.525 11.525 11.350 11.425 10.686 5,875,710
2012-08-10 11.375 11.375 11.200 11.325 10.592 3,682,208
2012-08-09 11.500 11.600 11.275 11.375 10.639 8,046,500
2012-08-08 11.525 11.525 11.350 11.475 10.732 2,569,800
2012-08-07 11.575 11.575 11.325 11.450 10.709 4,256,000
2012-08-06 11.400 11.525 11.300 11.425 10.686 5,544,088
2012-08-03 11.100 11.300 11.075 11.250 10.522 4,463,142
2012-08-02 11.350 11.400 11.025 11.125 10.405 4,201,116
2012-08-01 11.550 11.550 11.050 11.325 10.592 8,604,000
2012-07-31 11.425 11.575 11.400 11.550 10.803 10,174,300
2012-07-30 11.325 11.475 11.225 11.425 10.686 6,268,580
2012-07-27 11.000 11.400 10.975 11.325 10.592 8,539,500
2012-07-26 10.925 11.150 10.825 11.000 10.288 3,657,582
2012-07-25 11.100 11.100 10.750 11.025 10.312 8,106,710
2012-07-24 10.800 11.100 10.800 11.075 10.358 10,955,140
2012-07-23 10.750 10.950 10.525 10.925 10.218 4,369,020
2012-07-20 11.075 11.100 10.850 10.900 10.195 4,838,690
2012-07-19 11.125 11.125 10.950 11.025 10.312 1,942,746
2012-07-18 11.000 11.050 10.850 11.025 10.312 3,919,206
2012-07-17 11.200 11.250 10.975 11.025 10.312 5,685,304
2012-07-16 11.500 11.500 10.900 11.050 10.335 35,801,890
2012-07-13 11.100 11.450 10.850 11.350 10.616 6,768,336
2012-07-12 11.225 11.325 11.050 11.150 10.428 14,440,010
2012-07-11 10.900 11.200 10.850 11.050 10.335 17,113,924
2012-07-10 10.700 10.875 10.600 10.825 10.124 12,390,000
2012-07-09 10.725 10.775 10.550 10.600 9.914 2,591,200
2012-07-06 10.800 10.800 10.575 10.800 10.101 12,711,600
2012-07-05 10.600 10.725 10.425 10.700 10.008 23,994,094
2012-07-04 10.800 10.850 10.500 10.675 9.984 7,427,342
2012-07-03 10.100 10.675 10.100 10.675 9.984 12,251,286
2012-06-29 10.075 10.450 10.075 10.175 9.517 9,371,598
2012-06-28 10.050 10.275 10.050 10.175 9.517 6,413,760
2012-06-27 10.000 10.325 9.970 9.990 9.344 10,794,000
2012-06-26 10.000 10.050 9.900 9.940 9.297 12,138,880
2012-06-25 10.300 10.600 10.100 10.100 9.446 6,283,384
2012-06-22 10.250 10.600 10.250 10.450 9.774 5,942,000
2012-06-21 10.675 10.750 10.475 10.500 9.821 9,439,970
2012-06-20 11.150 11.225 10.700 10.750 10.054 11,839,170
2012-06-19 10.550 11.075 10.400 10.850 10.148 20,201,672
2012-06-18 10.675 10.875 10.425 10.575 9.705 25,845,366
2012-06-15 10.150 10.250 9.760 9.900 9.086 24,962,200
2012-06-14 10.375 10.475 10.175 10.225 9.384 10,644,212
2012-06-13 10.425 10.500 10.400 10.450 9.591 4,375,042
2012-06-12 10.325 10.525 10.325 10.400 9.545 6,819,112
2012-06-11 10.475 10.800 10.400 10.425 9.568 6,331,784
2012-06-08 10.250 10.350 10.200 10.325 9.476 14,558,000
2012-06-07 10.550 10.575 10.275 10.400 9.545 16,587,384
2012-06-06 10.550 10.600 10.425 10.475 9.614 9,786,408
2012-06-05 10.400 10.625 10.350 10.450 9.591 6,268,202
2012-06-04 10.600 10.600 10.300 10.400 9.545 19,320,108
2012-06-01 10.475 10.800 10.400 10.600 9.728 6,605,638
2012-05-31 10.350 10.725 10.200 10.625 9.751 14,154,932
2012-05-30 10.300 10.450 10.100 10.400 9.545 13,502,000
2012-05-29 10.125 10.550 10.100 10.300 9.453 9,118,000
2012-05-28 10.575 10.725 10.125 10.150 9.315 23,280,880
2012-05-25 10.300 10.725 10.300 10.575 9.705 16,340,000
2012-05-24 10.850 10.850 10.325 10.350 9.499 22,311,142
2012-05-23 10.950 11.000 10.625 10.850 9.958 10,371,780
2012-05-22 10.825 11.175 10.825 11.150 10.233 8,927,356
2012-05-21 10.750 11.075 10.600 10.875 9.981 13,668,982
2012-05-18 11.450 11.450 10.875 10.925 10.027 18,837,160
2012-05-17 11.350 11.600 11.200 11.550 10.600 5,896,496
2012-05-16 11.625 11.875 11.325 11.350 10.417 13,062,400
2012-05-15 11.600 11.775 11.325 11.675 10.715 5,549,000
2012-05-14 11.525 11.750 11.475 11.650 10.692 4,357,428
2012-05-11 11.825 11.825 11.300 11.575 10.623 13,215,612
2012-05-10 11.725 11.800 11.500 11.675 10.715 9,807,470
2012-05-09 11.950 11.950 11.800 11.825 10.853 24,639,400
2012-05-08 12.000 12.050 11.825 11.975 10.990 5,180,280
2012-05-07 11.700 11.925 11.700 11.925 10.944 7,252,600
2012-05-04 11.825 11.950 11.825 11.925 10.944 11,754,960
2012-05-03 11.750 11.950 11.650 11.900 10.922 6,588,600
2012-05-02 12.150 12.150 11.750 11.850 10.876 11,326,800
2012-04-30 12.075 12.150 11.800 12.000 11.013 8,652,000
2012-04-27 11.975 12.050 11.825 12.000 11.013 6,910,000
2012-04-26 11.850 11.925 11.675 11.925 10.944 12,146,000
2012-04-25 11.900 11.900 11.650 11.875 10.899 13,846,000
2012-04-24 11.500 11.675 11.400 11.650 10.692 10,553,880
2012-04-23 11.400 11.650 11.375 11.475 10.531 11,996,660
2012-04-20 11.925 11.950 11.425 11.475 10.531 17,256,914
2012-04-19 12.100 12.125 11.800 11.825 10.853 6,838,600
2012-04-18 12.150 12.200 11.975 12.025 11.036 5,870,000
2012-04-17 12.000 12.075 11.775 11.950 10.967 8,871,212
2012-04-16 11.775 12.150 11.650 12.025 11.036 20,150,214
2012-04-13 11.575 11.850 11.575 11.800 10.830 16,910,190
2012-04-12 11.650 11.700 11.450 11.600 10.646 6,037,050
2012-04-11 11.550 11.650 11.450 11.600 10.646 7,166,200
2012-04-10 11.500 11.750 11.200 11.500 10.554 29,123,620
2012-04-05 11.500 11.600 11.400 11.500 10.554 12,750,156
2012-04-03 11.550 11.850 11.550 11.850 10.876 13,338,502
2012-04-02 11.400 11.550 11.350 11.525 10.577 25,108,356
2012-03-30 11.575 11.575 10.975 11.375 10.440 43,381,762
2012-03-29 11.650 11.650 11.450 11.600 10.646 14,835,666
2012-03-28 11.400 11.725 11.300 11.600 10.646 39,519,300
2012-03-27 10.500 11.100 10.300 10.975 10.073 24,154,656
2012-03-26 10.500 10.600 10.400 10.450 9.591 10,620,000
2012-03-23 10.500 10.550 10.175 10.375 9.522 15,872,000
2012-03-22 10.875 11.000 10.450 10.625 9.751 17,828,000
2012-03-21 11.000 11.025 10.800 10.925 10.027 14,204,000
2012-03-20 11.125 11.125 10.625 10.900 10.004 23,146,000
2012-03-16 11.125 11.200 10.950 11.000 10.096 10,580,564
2012-03-15 11.025 11.150 10.950 11.050 10.141 14,726,000
2012-03-14 10.650 11.050 10.650 10.950 10.050 26,798,262
2012-03-13 10.675 10.725 10.500 10.675 9.797 12,374,490
2012-03-12 10.575 10.675 10.425 10.600 9.728 10,060,600
2012-03-09 10.725 10.825 10.550 10.575 9.705 14,939,460
2012-03-08 10.650 10.850 10.450 10.825 9.935 21,089,838
2012-03-07 10.175 10.650 10.150 10.625 9.751 21,217,238
2012-03-06 10.300 10.450 10.225 10.325 9.476 17,526,000
2012-03-05 10.725 10.725 10.375 10.450 9.591 13,204,922
2012-03-02 10.675 10.800 10.500 10.600 9.728 20,738,826
2012-03-01 11.000 11.050 10.675 10.675 9.797 13,379,330
2012-02-29 10.700 11.075 10.700 11.000 10.096 28,883,852
2012-02-28 10.450 10.675 10.450 10.625 9.751 8,697,568
2012-02-27 10.750 10.750 10.500 10.575 9.705 10,468,000
2012-02-24 10.825 10.825 10.575 10.650 9.774 7,827,600
2012-02-23 10.850 10.950 10.750 10.775 9.889 10,004,000
2012-02-22 10.700 10.900 10.700 10.825 9.935 10,306,096
2012-02-21 10.750 10.850 10.450 10.750 9.866 20,618,400
2012-02-20 11.025 11.125 10.750 10.775 9.889 14,121,472
2012-02-17 11.075 11.125 10.925 11.025 10.118 11,789,132
2012-02-16 10.900 11.025 10.900 10.975 10.073 4,314,100
2012-02-15 11.000 11.075 10.925 11.050 10.141 7,437,142
2012-02-14 11.100 11.100 10.900 10.925 10.027 9,228,200
2012-02-13 10.975 11.200 10.975 11.100 10.187 8,449,388
2012-02-10 11.175 11.200 10.850 10.950 10.050 24,268,000
2012-02-09 11.250 11.350 11.025 11.200 10.279 21,145,852
2012-02-08 11.000 11.475 11.000 11.375 10.440 21,854,538
2012-02-07 11.000 11.000 10.800 10.900 10.004 6,721,242
2012-02-06 11.250 11.250 10.725 10.800 9.912 18,398,000
2012-02-03 11.175 11.175 10.975 11.050 10.141 15,993,956
2012-02-02 10.875 11.150 10.750 11.075 10.164 32,238,486
2012-02-01 10.450 10.750 10.400 10.675 9.797 28,148,286
2012-01-31 10.450 10.450 10.250 10.375 9.522 14,519,000
2012-01-30 10.325 10.450 10.175 10.225 9.384 13,742,008
2012-01-27 10.450 10.500 10.275 10.450 9.591 9,402,000
2012-01-26 10.800 10.800 10.325 10.450 9.591 19,710,294
2012-01-20 10.500 10.500 10.300 10.500 9.637 11,890,918
2012-01-19 10.500 10.500 10.225 10.375 9.522 14,956,000
2012-01-18 10.500 10.500 10.350 10.475 9.614 22,505,068
2012-01-17 10.000 10.400 9.810 10.350 9.499 39,230,000
2012-01-16 9.800 10.125 9.700 9.990 9.169 24,477,072
2012-01-13 9.750 9.840 9.490 9.770 8.967 28,678,000
2012-01-12 10.000 10.000 9.630 9.710 8.912 30,998,000
2012-01-11 10.000 10.050 9.860 9.950 9.132 18,347,816
2012-01-10 10.100 10.125 9.980 9.990 9.169 29,674,000
2012-01-09 9.750 10.150 9.750 10.100 9.270 17,557,714
2012-01-06 9.820 10.100 9.690 9.870 9.058 23,121,052
2012-01-05 10.175 10.175 9.680 9.850 9.040 42,655,538
2012-01-04 9.650 10.225 9.640 10.075 9.247 75,793,004
2012-01-03 9.230 9.750 9.050 9.600 8.811 52,320,772
2011-12-31 0.000 0.000 0.000 0.000 0.000 0
2011-12-30 9.380 9.560 9.050 9.080 8.333 76,187,654
2011-12-29 9.600 9.910 9.010 9.260 8.499 107,381,538
2011-12-28 10.000 10.825 9.730 10.000 9.178 153,160,800
2011-12-24 0.000 0.000 0.000 0.000 0.000 0
2011-12-23 13.400 13.400 13.025 13.150 12.069 7,802,800
2011-12-22 13.400 13.400 13.025 13.300 12.206 2,371,786
2011-12-21 12.925 13.200 12.800 13.150 12.069 11,529,514
2011-12-20 12.325 12.825 12.325 12.550 11.518 9,989,600
2011-12-19 12.850 12.850 12.000 12.525 11.495 26,314,400
2011-12-16 13.225 13.225 12.850 12.975 11.908 5,577,178
2011-12-15 13.000 13.300 12.850 13.000 11.931 11,991,402
2011-12-14 13.525 13.750 13.075 13.250 12.161 11,834,200
2011-12-13 13.475 13.850 13.450 13.700 12.574 12,162,124
2011-12-12 13.400 13.900 13.275 13.675 12.551 11,389,510
2011-12-09 13.175 13.425 12.950 13.350 12.252 6,439,088
2011-12-08 13.100 13.350 13.100 13.250 12.161 10,773,306
2011-12-07 13.175 13.200 12.825 13.100 12.023 5,550,000
2011-12-06 13.000 13.325 12.975 13.175 12.092 11,996,226
2011-12-05 13.250 13.325 12.850 12.925 11.862 12,300,070
2011-12-02 13.475 13.475 13.175 13.300 12.206 10,770,058
2011-12-01 14.000 14.000 13.350 13.500 12.390 15,525,644
2011-11-30 13.675 13.775 13.375 13.700 12.574 12,826,172
2011-11-29 13.750 13.750 13.300 13.625 12.505 8,505,546
2011-11-28 13.450 13.750 13.450 13.750 12.619 11,783,340
2011-11-25 12.925 13.400 12.925 13.350 12.252 5,600,000
2011-11-24 13.100 13.225 12.925 13.175 12.092 10,799,600
2011-11-23 13.000 13.500 13.000 13.225 12.138 7,012,000
2011-11-22 13.025 13.225 12.875 13.050 11.977 4,291,000
2011-11-21 13.050 13.275 12.850 13.175 12.092 7,761,968
2011-11-18 13.650 13.650 13.025 13.050 11.977 7,555,342
2011-11-17 13.300 13.775 13.250 13.725 12.596 6,295,194
2011-11-16 13.650 13.650 13.300 13.600 12.482 3,844,458
2011-11-15 13.500 13.750 13.375 13.700 12.574 5,775,784
2011-11-14 13.425 13.750 13.200 13.650 12.528 9,377,442
2011-11-11 12.850 13.350 12.575 13.050 11.977 7,943,508
2011-11-10 12.975 12.975 12.700 12.775 11.725 6,081,886
2011-11-09 13.300 13.350 12.925 13.000 11.931 3,761,000
2011-11-08 13.500 13.500 12.925 13.075 12.000 5,428,000
2011-11-07 13.125 13.400 12.725 12.875 11.816 5,555,074
2011-11-04 13.400 13.400 12.875 13.000 11.931 7,518,000
2011-11-03 12.625 12.825 12.400 12.750 11.702 15,458,000
2011-11-02 12.900 13.100 12.425 12.925 11.862 12,643,056
2011-11-01 12.350 12.700 11.775 12.650 11.610 15,162,000
2011-10-31 12.525 12.575 11.950 12.500 11.472 9,799,154
2011-10-28 13.000 13.050 12.625 12.650 11.610 18,246,326
2011-10-27 12.550 13.150 12.525 13.000 11.931 12,528,460
2011-10-26 12.475 12.625 12.350 12.550 11.518 7,049,928
2011-10-25 13.050 13.200 12.300 12.575 11.541 13,992,604
2011-10-24 13.000 13.000 12.325 12.875 11.816 21,273,860
2011-10-21 12.950 13.125 12.625 13.100 12.023 3,959,142
2011-10-20 12.975 13.200 12.550 13.000 11.931 4,396,000
2011-10-19 13.300 13.375 12.275 12.975 11.908 9,264,000
2011-10-18 13.475 13.475 13.075 13.175 12.092 6,073,300
2011-10-17 13.975 13.975 13.275 13.525 12.413 6,362,000
2011-10-14 13.550 13.550 13.100 13.150 12.069 7,856,810
2011-10-13 12.875 13.750 12.875 13.175 12.092 8,821,400
2011-10-12 12.425 13.425 12.300 12.825 11.770 13,616,924
2011-10-11 12.400 12.850 12.300 12.350 11.335 10,592,444
2011-10-10 12.000 12.425 11.875 12.050 11.059 6,756,794
2011-10-07 11.613 12.150 11.800 12.025 11.036 16,417,744
2011-10-06 11.100 12.200 11.100 11.650 10.692 21,851,488
2011-10-04 11.350 11.350 10.850 10.950 10.050 16,586,334
2011-10-03 11.825 11.825 11.225 11.550 10.600 8,458,586
2011-09-30 13.000 13.000 11.525 12.000 11.013 14,228,400
2011-09-28 11.675 12.750 11.675 12.350 11.335 11,753,800
2011-09-27 11.850 12.375 11.725 11.850 10.876 12,846,000
2011-09-26 12.034 12.075 11.475 11.850 10.876 8,999,096
2011-09-23 11.850 12.300 11.125 12.000 11.013 24,165,814
2011-09-22 11.775 11.975 11.700 11.825 10.853 12,535,386
2011-09-21 12.500 12.550 12.100 12.175 11.174 6,592,064
2011-09-20 12.675 12.675 12.000 12.400 11.380 15,666,400
2011-09-19 13.150 13.350 12.625 12.700 11.656 9,375,222
2011-09-16 13.250 13.350 12.850 13.125 12.046 14,135,754
2011-09-15 13.450 13.525 12.900 13.000 11.931 14,388,002
2011-09-14 13.500 14.000 13.000 13.375 12.275 22,956,350
2011-09-12 13.800 14.000 13.350 13.500 12.390 15,383,088
2011-09-09 13.925 14.075 13.900 14.050 12.895 13,750,186
2011-09-08 13.925 13.950 13.825 13.900 12.757 8,178,000
2011-09-07 13.700 13.950 13.700 13.925 12.780 12,090,212
2011-09-06 13.225 13.750 13.125 13.500 12.390 25,757,520
2011-09-05 13.450 13.875 13.125 13.250 12.161 11,572,824
2011-09-02 14.000 14.000 13.450 13.775 12.642 6,524,738
2011-09-01 14.150 14.150 13.750 13.800 12.665 13,023,782
2011-08-31 13.500 13.975 13.500 13.900 12.757 22,877,264
2011-08-30 12.675 13.550 12.675 13.300 12.206 14,926,192
2011-08-29 12.575 12.775 12.425 12.675 11.633 11,034,220
2011-08-26 12.525 12.925 12.250 12.475 11.449 12,694,292
2011-08-25 12.750 12.775 12.575 12.650 11.610 8,900,000
2011-08-24 12.850 13.100 12.275 12.550 11.518 8,783,440
2011-08-23 12.600 12.975 12.250 12.750 11.702 7,197,000
2011-08-22 12.700 12.925 12.025 12.700 11.656 12,214,346
2011-08-19 13.000 13.200 12.700 12.875 11.816 6,859,600
2011-08-18 13.700 13.700 13.125 13.250 12.161 4,725,200
2011-08-17 13.350 13.650 13.300 13.475 12.367 4,906,000
2011-08-16 13.500 13.500 12.925 13.425 12.321 12,717,600
2011-08-15 13.500 13.700 13.125 13.500 12.390 5,740,000
2011-08-12 13.475 13.650 12.850 13.300 12.206 15,274,932
2011-08-11 12.750 13.650 12.325 13.325 12.229 16,036,644
2011-08-10 12.875 13.425 12.875 12.925 11.862 9,190,632
2011-08-09 12.750 13.075 11.975 12.650 11.610 29,099,230
2011-08-08 12.825 13.375 12.650 13.250 12.161 23,915,854
2011-08-05 13.250 13.300 13.000 13.225 12.138 22,232,160
2011-08-04 13.350 14.100 12.900 13.725 12.596 19,090,692
2011-08-03 13.100 13.350 12.925 13.250 12.161 7,018,910
2011-08-02 13.425 13.475 13.125 13.275 12.183 10,137,884
2011-08-01 13.700 13.725 13.350 13.575 12.459 10,018,760
2011-07-29 13.875 14.150 13.425 13.500 12.390 13,542,036
2011-07-28 13.700 14.150 13.600 13.900 12.757 11,911,932
2011-07-27 13.700 14.000 13.550 13.800 12.665 8,418,750
2011-07-26 13.925 14.100 13.500 13.725 12.596 15,753,842
2011-07-25 14.250 14.250 13.750 13.900 12.757 7,795,270
2011-07-22 14.150 14.450 13.975 14.275 13.101 13,066,146
2011-07-21 14.100 14.250 13.725 14.250 13.078 10,528,526
2011-07-20 14.025 14.150 13.900 14.125 12.964 16,304,900
2011-07-19 14.200 14.200 13.450 13.800 12.665 14,205,780
2011-07-18 13.900 14.325 13.825 14.250 13.078 13,158,992
2011-07-15 13.775 14.000 13.750 13.925 12.780 12,890,118
2011-07-14 13.700 13.950 13.650 13.925 12.780 21,912,804
2011-07-13 13.250 13.725 13.250 13.475 12.367 16,035,880
2011-07-12 13.500 13.575 13.200 13.225 12.138 12,749,604
2011-07-11 13.400 13.500 13.175 13.350 12.252 2,212,000
2011-07-08 13.425 13.650 13.375 13.475 12.367 6,982,814
2011-07-07 13.500 13.700 13.375 13.400 12.298 16,473,402
2011-07-06 13.400 13.675 13.300 13.475 12.367 12,227,130
2011-07-05 13.500 13.775 13.175 13.300 12.206 12,275,686
2011-07-04 13.050 13.750 12.875 13.700 12.574 21,800,296
2011-06-30 12.700 13.100 12.700 13.100 12.023 12,381,934
2011-06-29 12.350 12.850 12.350 12.825 11.770 10,324,082
2011-06-28 12.725 12.750 11.700 12.275 11.266 14,939,000
2011-06-27 12.725 12.725 12.425 12.600 11.564 10,271,092
2011-06-24 12.425 12.700 12.200 12.550 11.518 14,620,000
2011-06-23 12.925 12.925 12.350 12.600 11.564 9,662,680
2011-06-22 13.150 13.150 12.750 12.850 11.793 12,099,786
2011-06-21 12.575 13.150 12.575 13.125 12.046 18,162,834
2011-06-20 12.375 12.650 12.350 12.575 11.541 10,868,956
2011-06-17 12.650 12.650 12.350 12.375 11.357 10,855,356
2011-06-16 12.400 12.650 12.175 12.550 11.518 11,704,566
2011-06-15 12.675 12.700 12.350 12.450 11.426 16,837,714
2011-06-14 12.300 12.475 12.175 12.325 11.312 6,248,668
2011-06-13 12.325 12.425 12.225 12.300 11.289 9,974,704
2011-06-10 12.125 12.550 11.950 12.500 11.472 12,821,824
2011-06-09 12.425 12.500 12.300 12.325 11.312 13,227,468
2011-06-08 12.675 12.725 12.425 12.500 11.472 9,764,000
2011-06-07 12.750 12.750 12.500 12.575 11.541 4,236,452
2011-06-03 12.600 12.750 12.550 12.550 11.518 10,952,984
2011-06-02 12.300 12.750 12.300 12.525 11.495 9,800,478
2011-06-01 12.375 12.725 12.375 12.700 11.509 12,138,846
2011-05-31