HKEX | 2319
Mengniu Dairy
Dairy Products
Price (HK$)
41.950
Stock quote delay at least 15 minutes
- PREV. CLOSEHK$43.05
- BIDHK$41.85
- OPENHK$42.85
- ASKHK$42.00
- TURNOVERHK$435.14M
- EPSRMB1.05
- VOLUME10.25M
- P/E36.42x
- MKT CAPHK$165.62B
- DIV YIELD0.47%
- LOT SIZE1,000
Historical Prices
Date1 | Open2 | High3 | Low4 | Close5 | Adj. close6 | Volume7 |
---|---|---|---|---|---|---|
2021-03-01 | 43.000 | 43.850 | 42.500 | 43.050 | 43.050 | 15,570,644 |
2021-02-26 | 43.500 | 44.000 | 42.050 | 42.400 | 42.400 | 20,223,627 |
2021-02-25 | 44.450 | 45.400 | 43.800 | 44.400 | 44.400 | 13,710,826 |
2021-02-24 | 46.900 | 46.900 | 43.850 | 44.450 | 44.450 | 17,480,885 |
2021-02-23 | 47.350 | 47.400 | 46.250 | 46.500 | 46.500 | 9,644,962 |
2021-02-22 | 49.600 | 49.600 | 47.300 | 47.350 | 47.350 | 16,089,215 |
2021-02-19 | 47.100 | 49.400 | 46.800 | 48.850 | 48.850 | 15,737,625 |
2021-02-18 | 48.300 | 48.800 | 46.700 | 47.100 | 47.100 | 19,103,610 |
2021-02-17 | 49.000 | 49.100 | 48.200 | 48.300 | 48.300 | 10,307,250 |
2021-02-16 | 50.250 | 50.400 | 49.400 | 49.500 | 49.500 | 10,935,498 |
2021-02-11 | 49.200 | 49.600 | 48.350 | 49.000 | 49.000 | 4,543,655 |
2021-02-10 | 49.400 | 50.300 | 48.800 | 49.800 | 49.800 | 12,223,723 |
2021-02-09 | 47.600 | 48.950 | 47.600 | 48.600 | 48.600 | 8,406,894 |
2021-02-08 | 49.200 | 49.200 | 47.200 | 47.550 | 47.550 | 7,557,815 |
2021-02-05 | 46.800 | 48.700 | 46.500 | 48.300 | 48.300 | 14,814,186 |
2021-02-04 | 46.950 | 47.650 | 46.350 | 46.850 | 46.850 | 13,484,480 |
2021-02-03 | 46.850 | 47.600 | 46.150 | 47.300 | 47.300 | 15,184,060 |
2021-02-02 | 46.200 | 47.750 | 46.000 | 46.850 | 46.850 | 13,817,228 |
2021-02-01 | 46.400 | 47.300 | 45.800 | 46.400 | 46.400 | 10,989,266 |
2021-01-29 | 46.100 | 46.800 | 45.300 | 46.250 | 46.250 | 17,134,260 |
2021-01-28 | 46.400 | 47.150 | 45.700 | 46.100 | 46.100 | 14,015,372 |
2021-01-27 | 47.800 | 47.900 | 46.050 | 46.600 | 46.600 | 13,944,846 |
2021-01-26 | 47.500 | 48.000 | 46.800 | 47.600 | 47.600 | 13,015,650 |
2021-01-25 | 47.950 | 47.950 | 46.050 | 47.650 | 47.650 | 25,367,930 |
2021-01-22 | 47.800 | 48.000 | 46.100 | 46.300 | 46.300 | 24,960,281 |
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 |