Date Price Open High Low Vol.

Change %
Jan 28, 20 13,150 12,975 13,150 12,900 653.20K 0.00%
Jan 27, 20 13,150 13,050 13,200 12,500 10.17M 2.73%
Jan 26, 20 12,800 13,400 13,625 12,775 10.80M -4.48%
Jan 25, 20 13,400 13,100 13,650 12,500 18.12M 3.08%
Jan 22, 20 13,000 13,500 13,625 12,925 15.14M -4.41%
Jan 21, 20 13,600 14,000 14,200 13,575 5.54M -1.98%
Jan 20, 20 13,875 12,900 13,975 12,900 12.55M 8.61%
Jan 19, 20 12,775 12,500 13,475 12,300 13.26M 2.20%
Jan 18, 20 12,500 13,000 13,750 12,500 18.53M -6.89%
Jan 15, 20 13,425 14,025 14,300 13,200 10.41M -4.28%
Jan 14, 20 14,025 13,500 14,075 13,075 15.78M 4.47%
Jan 13, 20 13,425 12,550 13,575 12,150 19.22M 9.59%
Jan 12, 20 12,250 12,200 12,675 11,825 11.65M 0.00%
Jan 11, 20 12,250 12,550 12,975 11,825 16.59M -2.00%
Jan 08, 20 12,500 11,450 12,500 11,450 19.56M 9.41%
Jan 07, 20 11,425 11,000 11,450 10,925 18.22M 5.79%
Jan 06, 20 10,800 10,975 11,100 10,450 8.77M -1.59%
Jan 05, 20 10,975 10,800 11,175 10,650 8.17M 0.92%
Jan 04, 20 10,875 10,700 10,900 10,400 11.37M 4.32%
Dec 30, 20 10,425 10,700 10,750 10,150 12.40M -2.34%
Dec 29, 20 10,675 11,200 11,225 10,500 12.66M -3.17%
Dec 28, 20 11,025 10,800 11,200 10,575 18.69M 4.01%
Dec 23, 20 10,600 10,200 10,700 9,750 10.91M 4.69%
Dec 22, 20 10,125 10,500 10,575 9,800 7.86M -3.57%
Dec 21, 20 10,500 10,500 10,600 10,425 5.83M 0.96%
Dec 18, 20 10,400 10,425 10,700 10,400 8.00M 0.00%
Dec 17, 20 10,400 10,875 11,100 10,200 12.02M -3.93%
Dec 16, 20 10,825 10,825 11,250 10,750 11.72M 0.23%
Dec 15, 20 10,800 10,775 10,900 10,525 8.31M 0.23%
Dec 14, 20 10,775 10,725 11,075 10,550 9.19M 0.70%
Dec 11, 20 10,700 11,225 11,275 10,675 8.66M -3.39%
Dec 10, 20 11,075 10,600 11,275 10,550 20.76M 4.73%
Dec 08, 20 10,575 10,750 10,975 10,375 21.18M -0.24%
Dec 07, 20 10,600 9,575 11,175 9,550 47.47M 11.29%
Dec 04, 20 9,525 9,325 9,675 9,200 20.82M 1.87%
Dec 03, 20 9,350 9,500 9,550 9,325 7.88M -0.80%
Dec 02, 20 9,425 9,375 9,550 9,200 20.87M 1.07%
Dec 01, 20 9,325 8,800 9,425 8,775 23.63M 7.49%
Nov 30, 208,675 9,350 9,425 8,675 29.23M -6.97%
Nov 27, 209,325 9,350 9,550 9,300 22.67M 0.27%
Nov 26, 209,300 9,000 9,350 9,000 18.05M 3.33%
Nov 25, 209,000 9,200 9,225 8,950 8.49M -1.37%
Nov 24, 209,125 9,025 9,225 9,025 18.31M 2.53%
Nov 23, 208,900 8,900 8,975 8,850 10.35M 0.00%
Nov 20, 208,900 8,875 9,000 8,875 5.17M 0.28%
Nov 19, 208,875 9,000 9,100 8,850 16.44M -1.11%
Nov 18, 208,975 9,300 9,325 8,950 20.30M -3.49%
Nov 17, 209,300 9,400 9,550 9,275 13.86M 0.00%
Nov 16, 209,300 9,550 9,550 9,275 4.21M -1.06%
Nov 13, 209,400 9,250 9,550 9,150 4.92M 1.62%
Nov 12, 209,250 9,450 9,475 9,250 3.49M -2.12%
Nov 11, 209,450 9,700 9,700 9,325 6.82M -1.31%
Nov 10, 209,575 9,700 9,775 9,575 4.65M -1.03%
Nov 09, 209,675 9,725 9,750 9,425 8.31M -0.26%
Nov 06, 209,700 9,225 9,700 9,125 14.07M 5.43%
Nov 05, 209,200 9,050 9,200 9,025 4.34M 3.37%
Nov 04, 208,900 9,350 9,350 8,875 5.77M -4.04%
Nov 03, 209,275 9,175 9,400 9,125 5.82M 1.92%
Nov 02, 209,100 9,025 9,175 8,950 5.80M -0.27%
Oct 27, 20 9,125 9,025 9,250 8,900 6.42M 1.11%
Oct 26, 20 9,025 9,150 9,300 9,000 4.16M -1.10%
Oct 23, 20 9,125 9,350 9,375 9,075 5.13M -2.41%
Oct 22, 20 9,350 9,475 9,550 9,125 15.35M -1.32%
Oct 21, 20 9,475 8,725 9,525 8,650 27.89M 9.54%
Oct 20, 20 8,650 8,600 8,700 8,550 2.59M 0.58%
Oct 19, 20 8,600 8,600 8,625 8,550 2.54M 0.29%
Oct 16, 20 8,575 8,600 8,675 8,500 3.45M -0.29%
Oct 15, 20 8,600 8,800 8,825 8,600 4.05M -1.99%
Oct 14, 20 8,775 8,625 8,800 8,625 4.20M 1.74%
Oct 13, 20 8,625 8,850 8,850 8,600 8.17M -1.71%
Oct 12, 20 8,775 8,875 8,925 8,775 3.36M -0.85%
Oct 09, 20 8,850 8,900 9,000 8,825 2.22M -0.56%
Oct 08, 20 8,900 8,850 8,900 8,800 1.84M 1.14%
Oct 07, 20 8,800 8,825 8,875 8,700 2.72M -0.28%
Oct 06, 20 8,825 8,875 9,000 8,825 2.25M -0.56%
Oct 05, 20 8,875 8,900 8,950 8,825 3.29M 0.00%
Oct 02, 20 8,875 9,025 9,025 8,800 2.60M -1.66%
Oct 01, 20 9,025 9,075 9,075 8,925 1.87M 0.56%
Sep 30, 20 8,975 8,675 9,050 8,575 7.34M 3.46%
Sep 29, 20 8,675 8,950 9,050 8,525 5.51M -2.53%
Sep 28, 20 8,900 9,200 9,225 8,900 3.99M -2.20%
Sep 25, 20 9,100 9,150 9,225 9,000 4.95M 0.28%
Sep 24, 20 9,075 9,350 9,375 8,875 10.44M -3.71%
Sep 23, 20 9,425 9,350 9,525 9,050 15.75M 1.89%
Sep 22, 20 9,250 8,800 9,300 8,725 13.77M 2.21%
Sep 21, 20 9,050 9,175 9,225 8,975 7.49M -0.82%
Sep 18, 20 9,125 8,825 9,250 8,675 13.44M 3.69%
Sep 17, 20 8,800 9,350 9,425 8,750 15.18M -6.38%
Sep 16, 20 9,400 8,650 9,425 8,625 21.33M 8.99%
Sep 15, 20 8,625 8,800 8,800 8,425 5.52M -1.15%
Sep 14, 20 8,725 8,600 8,825 8,575 6.22M 2.95%
Sep 11, 20 8,475 7,800 8,650 7,650 14.04M 3.67%
Sep 10, 20 8,175 8,600 8,600 8,175 12.28M -6.84%
Sep 09, 20 8,775 9,250 9,250 8,725 16.76M -6.40%
Sep 08, 20 9,375 8,975 9,425 8,950 15.19M 5.34%
Sep 07, 20 8,900 8,650 8,900 8,400 7.64M 3.49%
Sep 04, 20 8,600 8,900 8,950 8,525 12.00M -3.37%
Sep 03, 20 8,900 9,200 9,300 8,875 7.65M -3.26%
Sep 02, 20 9,200 9,450 9,450 9,200 5.22M -1.60%
Sep 01, 20 9,350 9,300 9,400 9,050 4.80M 0.54%
Aug 31, 209,300 9,550 9,625 9,050 10.93M -2.11%
Aug 28, 209,500 9,375 9,550 9,275 10.01M 1.33%
Aug 27, 209,375 9,450 9,475 9,275 4.10M -0.53%
Aug 26, 209,425 9,475 9,575 9,300 6.87M -0.53%
Aug 25, 209,475 9,525 9,650 9,425 5.27M -0.52%
Aug 24, 209,525 9,550 9,700 9,450 5.26M 0.26%
Aug 19, 209,500 9,725 9,825 9,475 7.96M -2.31%
Aug 18, 209,725 9,675 9,825 9,650 6.03M 0.26%
Aug 14, 209,700 9,900 9,975 9,625 11.55M -1.77%
Aug 13, 209,875 9,600 9,975 9,275 23.97M 4.22%
Aug 12, 209,475 9,350 9,725 9,250 11.80M 1.34%
Aug 11, 209,350 9,750 9,750 9,325 10.69M -3.36%
Aug 10, 209,675 8,575 9,775 8,550 27.26M 12.83%
Aug 07, 208,575 8,600 8,775 8,325 12.41M -0.29%
Aug 06, 208,600 8,350 8,825 8,350 15.83M 3.30%
Aug 05, 208,325 8,200 8,450 8,050 14.55M 1.83%
Aug 04, 208,175 7,575 8,200 7,500 15.44M 10.10%
Aug 03, 207,425 7,850 8,000 7,275 12.95M -4.81%
Jul 30, 2027,800 7,950 8,000 7,725 6.34M -0.64%
Jul 29, 2027,850 7,475 8,025 7,375 14.14M 5.02%
Jul 28, 2027,475 7,650 7,725 7,400 7.01M -2.29%
Jul 27, 2027,650 7,675 7,775 7,500 5.95M -0.33%
Jul 24, 2027,675 8,075 8,075 7,625 9.37M -4.95%
Jul 23, 2028,075 8,050 8,150 7,975 5.47M 0.62%
Jul 22, 2028,025 8,150 8,250 8,000 9.23M -1.23%
Jul 21, 2028,125 7,975 8,250 7,850 9.99M 2.20%
Jul 20, 2027,950 8,225 8,250 7,875 13.35M -2.75%
Jul 17, 2028,175 7,650 8,175 7,550 23.51M 6.86%
Jul 16, 2027,650 7,700 7,750 7,525 5.16M 0.66%
Jul 15, 2027,600 7,325 7,700 7,325 9.93M 4.11%
Jul 14, 2027,300 7,725 7,775 7,250 11.09M -5.50%
Jul 13, 2027,725 7,875 8,050 7,625 9.67M -0.64%
Jul 10, 2027,775 7,775 7,975 7,600 9.05M -0.64%
Jul 09, 2027,825 7,625 8,075 7,575 26.56M 3.30%
Jul 08, 2027,575 6,750 7,575 6,725 29.68M 13.48%
Jul 07, 2026,675 6,325 6,675 6,325 9.94M 5.95%
Jul 06, 2026,300 6,450 6,525 6,300 2.89M -1.56%
Jul 03, 2026,400 6,550 6,675 6,325 11.04M -0.78%
Jul 02, 2026,450 6,300 7,050 6,250 46.57M 2.38%
Jul 01, 2026,300 6,075 6,400 5,850 24.51M 5.44%
Jun 30, 20 5,975 5,650 6,125 5,650 16.46M 7.66%
Jun 29, 20 5,550 5,500 5,600 5,400 1.52M 0.91%
Jun 26, 20 5,500 5,600 5,650 5,475 1.73M -0.45%
Jun 25, 20 5,525 5,550 5,700 5,450 2.06M -1.34%
Jun 24, 20 5,600 5,600 5,675 5,550 1.17M 1.82%
Jun 23, 20 5,500 5,625 5,650 5,500 1.43M -2.22%
Jun 22, 20 5,625 5,800 5,850 5,600 1.82M -3.02%
Jun 19, 20 5,800 5,650 5,800 5,600 4.66M 3.57%
Jun 18, 20 5,600 5,775 5,850 5,600 3.51M -3.86%
Jun 17, 20 5,825 5,625 5,825 5,525 5.22M 5.43%
Jun 16, 20 5,525 5,300 5,600 5,300 4.88M 6.25%
Jun 15, 20 5,200 5,650 5,650 5,200 4.59M -4.15%
Jun 12, 20 5,425 5,350 5,525 5,175 5.86M -0.91%
Jun 11, 20 5,475 5,400 5,850 5,275 8.16M 0.46%
Jun 10, 20 5,450 5,825 5,875 5,425 6.49M -6.44%
Jun 09, 20 5,825 5,925 6,025 5,700 4.95M -1.27%
Jun 08, 20 5,900 6,025 6,100 5,875 7.14M -0.42%
Jun 05, 20 5,925 5,900 6,075 5,650 4.75M 0.42%
Jun 04, 20 5,900 6,100 6,300 5,750 13.11M -1.67%
Jun 03, 20 6,000 5,800 6,000 5,600 10.99M 4.35%
Jun 02, 20 5,750 5,250 5,900 5,200 10.78M 9.52%
May 29, 205,250 5,100 5,250 4,980 10.45M 2.94%
May 28, 205,100 5,150 5,150 5,000 3.38M 0.99%
May 27, 205,050 5,150 5,200 5,025 2.53M -1.46%
May 26, 205,125 4,940 5,125 4,890 3.30M 4.81%
May 20, 204,890 5,100 5,100 4,850 4.75M -2.20%
May 19, 205,000 5,050 5,225 4,970 3.86M 0.00%
May 18, 205,000 5,200 5,200 4,960 3.31M -1.96%
May 15, 205,100 5,075 5,125 5,000 1.45M 1.49%
May 14, 205,025 5,300 5,350 4,990 4.87M -5.19%
May 13, 205,300 5,275 5,500 5,150 4.72M 0.47%
May 12, 205,275 5,175 5,275 5,075 3.80M 2.43%
May 11, 205,150 5,200 5,250 5,150 2.30M 0.98%
May 08, 205,100 5,225 5,250 5,100 2.55M -1.45%
May 06, 205,175 5,275 5,275 5,150 2.81M -0.96%
May 05, 205,225 5,325 5,425 5,100 3.30M -0.95%
May 04, 205,275 5,375 5,400 5,200 4.38M -4.95%
Apr 30, 20 5,550 5,600 5,650 5,425 6.95M 1.37%
Apr 29, 20 5,475 5,200 5,475 5,175 8.04M 5.80%
Apr 28, 20 5,175 5,300 5,300 5,075 4.04M -0.96%
Apr 27, 20 5,225 5,000 5,275 4,980 4.33M 5.56%
Apr 24, 20 4,950 5,150 5,275 4,950 3.10M -3.88%
Apr 23, 20 5,150 5,250 5,250 4,990 4.89M 0.98%
Apr 22, 20 5,100 4,980 5,175 4,870 5.08M 2.20%
Apr 21, 20 4,990 5,050 5,075 4,940 2.81M -1.67%
Apr 20, 20 5,075 5,225 5,400 4,960 6.12M -2.40%
Apr 17, 20 5,200 5,250 5,450 5,200 8.78M 2.46%
Apr 16, 20 5,075 5,100 5,250 4,980 6.63M -3.33%
Apr 15, 20 5,250 5,700 5,800 5,225 10.69M -6.25%
Apr 14, 20 5,600 4,900 5,600 4,900 9.84M 15.23%
Apr 13, 20 4,860 4,910 4,990 4,690 1.78M -1.02%
Apr 09, 20 4,910 5,200 5,200 4,850 4.72M -3.25%
Apr 08, 20 5,075 5,250 5,275 4,900 5.46M -3.33%
Apr 07, 20 5,250 5,175 5,475 4,900 11.39M 4.48%
Apr 06, 20 5,025 4,570 5,025 4,550 10.37M 11.42%
Apr 03, 20 4,510 4,270 4,640 4,210 10.79M 7.13%
Apr 02, 20 4,210 3,840 4,210 3,750 5.06M 5.25%
Apr 01, 20 4,000 4,010 4,130 3,770 8.00M -0.25%
Mar 31, 204,010 3,930 4,160 3,880 6.65M 3.35%
Mar 30, 203,880 4,100 4,150 3,880 3.15M -6.95%
Mar 27, 204,170 3,800 4,200 3,800 10.51M 14.56%
Mar 26, 203,640 3,100 3,790 3,100 12.33M 17.42%
Mar 24, 203,100 3,230 3,590 3,020 8.83M -4.02%
Mar 23, 203,230 3,470 3,470 3,230 3.21M -6.92%
Mar 20, 203,470 3,600 3,650 3,410 12.96M -5.19%
Mar 19, 203,660 3,850 3,850 3,660 4.64M -6.87%
Mar 18, 203,930 4,220 4,250 3,930 6.57M -6.87%
Mar 17, 204,220 4,530 4,530 4,220 8.56M -6.84%
Mar 16, 204,530 4,850 4,850 4,530 4.59M -6.98%
Mar 13, 204,870 4,600 5,125 4,560 12.03M -0.61%
Mar 12, 204,900 5,025 5,200 4,850 7.84M -8.41%
Mar 11, 205,350 5,700 5,825 5,250 13.28M -5.73%
Mar 10, 205,675 5,300 5,975 5,300 15.08M 7.58%
Mar 09, 205,275 5,500 5,725 5,250 8.79M -12.08%
Mar 06, 206,000 6,100 6,125 5,975 4.93M -4.00%
Mar 05, 206,250 6,475 6,650 6,150 6.77M -1.57%
Mar 04, 206,350 6,000 6,575 5,925 11.10M 4.53%
Mar 03, 206,075 5,600 6,100 5,600 12.11M 10.45%
Mar 02, 205,500 5,725 5,900 5,350 9.74M -2.22%
Feb 28, 20 5,625 5,900 5,900 5,300 10.31M -5.86%
Feb 27, 20 5,975 6,100 6,250 5,950 5.57M -2.05%
Feb 26, 20 6,100 6,275 6,275 6,025 7.06M -3.17%
Feb 25, 20 6,300 6,000 6,375 5,950 7.10M 3.28%
Feb 24, 20 6,100 6,250 6,250 6,050 5.02M -4.31%
Feb 21, 20 6,375 6,625 6,650 6,350 4.70M -3.77%
Feb 20, 20 6,625 6,700 6,850 6,600 3.26M -1.12%
Feb 19, 20 6,700 6,550 6,750 6,550 3.22M 2.29%
Feb 18, 20 6,550 6,350 6,700 6,325 5.86M 3.15%
Feb 17, 20 6,350 6,250 6,475 6,125 3.42M 2.42%
Feb 14, 20 6,200 6,050 6,275 5,975 3.92M 1.64%
Feb 13, 20 6,100 6,350 6,400 6,075 4.30M -3.56%
Feb 12, 20 6,325 6,525 6,575 6,300 4.06M -3.07%
Feb 11, 20 6,525 6,575 6,675 6,475 3.81M 0.38%
Feb 10, 20 6,500 6,750 6,775 6,475 5.44M -4.41%
Feb 07, 20 6,800 6,775 6,900 6,700 3.33M 0.37%
Feb 06, 20 6,775 6,650 6,850 6,625 7.72M 3.04%
Feb 05, 20 6,575 6,550 6,725 6,450 5.43M 0.77%
Feb 04, 20 6,525 6,600 6,725 6,500 5.13M 0.00%
Feb 03, 20 6,525 6,725 6,775 6,525 5.40M -3.33%
Jan 31, 20 6,750 7,150 7,200 6,725 7.99M -4.59%
Jan 30, 20 7,075 7,300 7,400 6,925 4.80M -3.41%
Jan 29, 20 7,325 7,525 7,550 7,325 2.14M -1.68%
Jan 28, 20 7,450 7,500 7,525 7,275 4.18M -1.32%
Jan 27, 20 7,550 7,900 7,950 7,525 4.61M -5.33%
Jan 24, 20 7,975 7,925 8,000 7,925 2.24M -0.31%
Jan 23, 20 8,000 7,975 8,075 7,925 2.60M 0.63%
Jan 22, 20 7,950 8,075 8,100 7,900 2.69M -1.55%
Jan 21, 20 8,075 7,900 8,150 7,900 3.30M 2.22%
Jan 20, 20 7,900 8,200 8,225 7,850 6.12M -3.95%
Jan 17, 20 8,225 8,325 8,350 8,150 3.85M -0.90%
Jan 16, 20 8,300 8,125 8,350 8,050 7.24M 2.15%
Jan 15, 20 8,125 8,150 8,200 8,000 4.22M 0.31%
Jan 14, 20 8,100 8,250 8,250 8,050 2.63M -0.61%
Jan 13, 20 8,150 8,325 8,325 8,000 6.40M -0.61%
Jan 10, 20 8,200 8,075 8,325 8,050 7.32M 1.55%
Jan 09, 20 8,075 8,100 8,125 7,950 4.82M 1.25%
Jan 08, 20 7,975 7,900 8,075 7,825 3.10M -0.31%
Jan 07, 20 8,000 8,000 8,125 7,850 2.56M 0.00%
Jan 06, 20 8,000 8,025 8,100 7,900 4.75M -1.23%
Jan 03, 20 8,100 7,600 8,125 7,600 6.04M 6.23%
Jan 02, 20 7,625 7,725 7,750 7,600 1.50M -0.97%
Dec 30, 20 7,700 7,775 7,875 7,700 5.33M -0.96%
Dec 27, 20 7,775 7,775 7,900 7,725 4.07M 0.00%
Dec 26, 20 7,775 7,775 7,900 7,725 3.02M -0.32%
Dec 23, 20 7,800 7,925 8,000 7,800 3.15M -0.32%
Dec 20, 20 7,825 7,975 8,050 7,750 6.91M -1.88%
Dec 19, 20 7,975 8,200 8,250 7,950 5.49M -2.74%
Dec 18, 20 8,200 7,800 8,200 7,775 11.93M 5.47%
Dec 17, 20 7,775 7,850 7,900 7,675 4.42M -1.58%
Dec 16, 20 7,900 7,850 8,000 7,800 3.77M 0.32%
Dec 13, 20 7,875 7,725 8,000 7,650 5.17M 4.65%
Dec 12, 20 7,525 7,725 7,875 7,525 3.44M -3.22%
Dec 11, 20 7,775 7,775 7,975 7,625 5.05M 0.32%
Dec 10, 20 7,750 7,750 7,800 7,575 3.62M 0.00%
Dec 09, 20 7,750 8,000 8,075 7,650 6.38M -2.52%
Dec 06, 20 7,950 7,750 8,000 7,700 8.73M 3.92%
Dec 05, 20 7,650 7,525 7,700 7,450 5.56M 3.03%
Dec 04, 20 7,425 7,500 7,550 7,325 4.45M -1.33%
Dec 03, 20 7,525 7,325 7,575 7,200 6.84M 2.73%
Dec 02, 20 7,325 6,800 7,400 6,800 6.56M 7.72%
Nov 29, 206,800 6,900 7,000 6,800 4.38M -1.81%
Nov 28, 206,925 7,100 7,175 6,900 4.98M -3.82%
Nov 27, 207,200 6,950 7,250 6,750 7.22M 3.60%
Nov 26, 206,950 7,400 7,475 6,950 16.08M -5.76%
Nov 25, 207,375 7,250 7,400 7,250 3.36M 1.72%
Nov 22, 207,250 7,350 7,475 7,150 7.30M -2.36%
Nov 21, 207,425 7,800 7,800 7,400 7.37M -4.81%
Nov 20, 207,800 7,850 8,025 7,800 3.69M -1.58%
Nov 19, 207,925 7,975 8,200 7,825 5.52M -0.63%
Nov 18, 207,975 8,000 8,050 7,775 3.00M -0.31%
Nov 15, 208,000 7,950 8,075 7,900 3.69M 0.95%
Nov 14, 207,925 8,275 8,275 7,900 7.21M -4.52%
Nov 13, 208,300 8,375 8,575 8,200 9.21M -0.90%
Nov 12, 208,375 8,100 8,400 8,100 14.36M 4.04%
Nov 11, 208,050 8,200 8,275 7,850 8.78M -1.83%
Nov 08, 208,200 8,275 8,400 8,125 7.06M -0.91%
Nov 07, 208,275 8,075 8,275 7,700 16.06M 2.48%
Nov 06, 208,075 8,000 8,300 7,825 17.86M 2.22%
Nov 05, 207,900 7,975 8,050 7,800 12.24M -0.94%
Nov 04, 207,975 7,400 8,050 7,375 26.27M 9.25%
Nov 01, 207,300 7,225 7,475 7,150 6.79M 0.34%
Oct 31, 20 7,275 7,575 7,650 7,200 11.80M -3.00%
Oct 30, 20 7,500 7,575 7,625 7,375 8.47M -0.99%
Oct 29, 20 7,575 7,250 7,625 7,150 21.48M 4.84%
Oct 28, 20 7,225 7,025 7,300 7,025 7.45M 2.85%
Oct 25, 20 7,025 7,175 7,200 7,025 4.98M -2.43%
Oct 24, 20 7,200 7,250 7,300 7,125 6.90M -0.35%
Oct 23, 20 7,225 7,150 7,325 7,000 10.85M 1.40%
Oct 22, 20 7,125 7,100 7,150 6,925 4.47M 1.06%
Oct 21, 20 7,050 7,175 7,350 7,000 12.96M -0.70%
Oct 18, 20 7,100 6,925 7,200 6,875 9.50M 1.79%
Oct 17, 20 6,975 7,000 7,025 6,825 6.27M 0.00%
Oct 16, 20 6,975 7,075 7,225 6,700 21.08M -0.36%
Oct 15, 20 7,000 6,300 7,100 6,200 28.64M 11.55%
Oct 14, 20 6,275 6,150 6,300 6,150 6.73M 2.87%
Oct 11, 20 6,100 6,025 6,125 6,000 4.58M 2.09%
Oct 10, 20 5,975 6,200 6,250 5,975 15.56M -3.63%
Oct 09, 20 6,200 6,050 6,350 6,025 7.28M 2.06%
Oct 08, 20 6,075 6,100 6,125 5,950 6.22M 0.41%
Oct 07, 20 6,050 6,150 6,200 6,000 4.91M -0.82%
Oct 04, 20 6,100 6,125 6,200 6,050 4.03M 0.00%
Oct 03, 20 6,100 6,275 6,275 6,000 6.23M -2.79%
Oct 02, 20 6,275 6,625 6,675 6,250 6.33M -5.28%
Oct 01, 20 6,625 6,475 6,650 6,475 4.31M 2.32%
Sep 30, 20 6,475 6,700 6,700 6,450 6.40M -2.26%
Sep 27, 20 6,625 6,625 6,700 6,625 2.60M 0.00%
Sep 26, 20 6,625 6,675 6,825 6,625 5.19M 0.00%
Sep 25, 20 6,625 6,675 6,750 6,575 3.96M -0.75%
Sep 24, 20 6,675 6,825 6,875 6,650 6.04M -2.20%
Sep 23, 20 6,825 6,975 6,975 6,800 3.24M -2.15%
Sep 20, 20 6,975 6,925 7,025 6,875 7.97M 0.72%
Sep 19, 20 6,925 7,075 7,100 6,875 3.98M -2.12%
Sep 18, 20 7,075 7,200 7,225 7,050 3.46M -1.39%
Sep 17, 20 7,175 6,975 7,275 6,925 10.53M 3.61%
Sep 16, 20 6,925 7,050 7,075 6,750 5.52M -1.77%
Sep 13, 20 7,050 7,175 7,175 7,000 3.24M -0.35%
Sep 12, 20 7,075 7,275 7,325 7,075 5.04M -2.08%
Sep 11, 20 7,225 7,125 7,250 6,925 7.81M 2.85%
Sep 10, 20 7,025 7,275 7,350 6,925 9.79M -2.77%
Sep 09, 20 7,225 7,275 7,450 7,125 13.79M 0.35%
Sep 06, 20 7,200 7,150 7,300 7,050 19.19M 2.13%
Sep 05, 20 7,050 6,800 7,100 6,725 16.58M 5.22%
Sep 04, 20 6,700 6,700 6,850 6,650 5.03M 0.37%
Sep 03, 20 6,675 6,850 6,850 6,650 6.33M -2.20%
Sep 02, 20 6,825 6,850 6,875 6,700 3.83M -0.36%
Aug 30, 206,850 7,125 7,175 6,800 8.46M -3.18%
Aug 29, 207,075 6,725 7,275 6,675 15.53M 5.99%
Aug 28, 206,675 6,800 6,875 6,650 3.50M -1.11%
Aug 27, 206,750 6,775 6,900 6,725 10.07M 0.75%
Aug 26, 206,700 6,750 6,800 6,625 9.73M -3.60%
Aug 23, 206,950 6,900 6,975 6,800 5.81M 0.72%
Aug 22, 206,900 7,175 7,250 6,875 8.20M -2.47%
Aug 21, 207,075 7,150 7,350 7,025 7.87M -1.05%
Aug 20, 207,150 7,525 7,600 7,125 8.52M -4.98%
Aug 19, 207,525 7,625 7,725 7,325 10.63M 0.00%
Aug 16, 207,525 8,300 8,450 7,500 38.37M -7.10%
Aug 15, 208,100 6,750 8,100 6,625 36.36M 16.97%
Aug 14, 206,925 7,000 7,075 6,825 8.05M 2.97%
Aug 13, 206,725 6,950 7,000 6,725 6.39M -4.61%
Aug 12, 207,050 7,100 7,200 6,900 2.61M -0.35%
Aug 09, 207,075 7,300 7,425 7,050 9.21M -1.74%
Aug 08, 207,200 6,675 7,200 6,675 11.18M 7.87%
Aug 07, 206,675 6,750 6,900 6,675 8.07M 0.00%
Aug 06, 206,675 6,625 6,875 6,450 9.79M -2.55%
Aug 05, 206,850 7,050 7,075 6,650 11.32M -3.52%
Aug 02, 207,100 7,375 7,375 7,075 6.85M -4.38%
Aug 01, 207,425 7,450 7,450 7,350 4.75M -0.67%
Jul 31, 2017,475 7,600 7,600 7,325 8.02M -0.33%
Jul 30, 2017,500 7,350 7,525 7,325 5.22M 3.09%
Jul 29, 2017,275 7,600 7,625 7,225 7.34M -3.64%
Jul 26, 2017,550 7,825 7,975 7,500 8.13M -3.51%
Jul 25, 2017,825 8,000 8,050 7,650 11.80M -2.19%
Jul 24, 2018,000 8,150 8,250 7,950 4.55M -1.23%
Jul 23, 2018,100 8,200 8,325 8,025 7.37M 0.00%
Jul 22, 2018,100 8,225 8,325 8,075 3.84M -1.82%
Jul 19, 2018,250 8,525 8,625 8,225 9.89M -2.65%
Jul 18, 2018,475 7,900 8,475 7,825 14.85M 7.28%
Jul 17, 2017,900 8,050 8,050 7,900 3.12M -1.56%
Jul 16, 2018,025 8,200 8,200 7,825 7.62M -1.23%
Jul 15, 2018,125 7,900 8,200 7,900 9.20M 3.50%
Jul 12, 2017,850 8,350 8,500 7,800 19.35M -5.99%
Jul 11, 2018,350 8,900 8,900 8,250 16.17M -4.57%
Jul 10, 2018,750 9,000 9,250 8,625 18.94M -1.96%
Jul 09, 2018,925 8,475 8,975 8,275 19.46M 6.89%
Jul 08, 2018,350 8,400 8,700 8,250 9.09M -0.60%
Jul 05, 2018,400 8,700 8,775 8,275 9.88M -3.45%
Jul 04, 2018,700 9,100 9,200 8,700 8.65M -3.87%
Jul 03, 2019,050 9,300 9,475 9,050 9.47M -2.43%
Jul 02, 2019,275 9,475 9,500 9,275 5.73M -1.85%
Jul 01, 2019,450 9,425 9,550 9,375 3.07M 0.80%
Jun 28, 20 9,375 9,550 9,675 9,275 8.89M -1.06%
Jun 27, 20 9,475 9,325 9,950 9,050 18.25M 1.88%
Jun 26, 20 9,300 9,725 9,825 9,300 7.94M -4.12%
Jun 25, 20 9,700 9,450 9,850 9,450 12.10M 2.65%
Jun 24, 20 9,450 10,100 10,125 9,325 16.43M -5.26%
Jun 21, 20 9,975 9,925 10,150 9,050 36.56M 0.76%
Jun 20, 20 9,900 8,400 10,000 8,300 63.70M 21.10%
Jun 19, 20 8,175 7,500 8,200 7,475 26.25M 11.60%
Jun 18, 20 7,325 7,400 7,425 7,250 5.57M 0.69%
Jun 17, 20 7,275 7,400 7,675 7,225 9.28M -0.34%
Jun 14, 20 7,300 7,500 7,700 7,275 8.81M -1.68%
Jun 13, 20 7,425 7,050 7,500 6,750 15.63M 5.32%
Jun 12, 20 7,050 7,625 7,650 7,000 11.96M -7.24%
Jun 11, 20 7,600 7,825 8,025 7,550 13.92M -2.56%
Jun 10, 20 7,800 7,850 8,150 7,550 25.00M 0.65%
May 31, 207,750 7,200 7,775 7,200 21.36M 8.39%
May 29, 207,150 6,925 7,375 6,750 14.27M 3.25%
May 28, 206,925 6,825 7,100 6,550 21.33M 2.21%
May 27, 206,775 6,200 6,775 6,200 7.58M 9.72%
May 24, 206,175 6,450 6,525 6,125 7.77M -4.26%
May 23, 206,450 6,075 6,525 6,050 8.82M 6.17%
May 22, 206,075 6,300 6,325 5,950 8.43M -3.57%
May 21, 206,300 5,875 6,450 5,875 8.98M 7.69%
May 20, 205,850 5,500 5,925 5,325 8.38M 6.36%
May 17, 205,500 5,725 5,825 5,500 5.91M -3.93%
May 16, 205,725 5,900 6,050 5,725 6.30M -3.78%
May 15, 205,950 6,125 6,225 5,950 5.02M -2.46%
May 14, 206,100 6,000 6,175 5,900 8.04M -1.21%
May 13, 206,175 6,350 6,500 6,175 4.17M -4.26%
May 10, 206,450 6,275 6,525 6,250 6.53M 3.20%
May 09, 206,250 6,700 6,750 6,250 9.33M -7.41%
May 08, 206,750 6,700 6,800 6,575 4.27M -0.37%
May 07, 206,775 6,975 7,075 6,775 3.30M -2.17%
May 06, 206,925 6,500 6,975 6,425 4.03M 3.75%
May 03, 206,675 6,900 6,925 6,550 4.74M -3.26%
May 02, 206,900 7,375 7,400 6,875 9.11M -6.76%
Apr 30, 20 7,400 7,400 7,700 7,375 11.11M 0.00%
Apr 29, 20 7,400 6,875 7,450 6,775 6.79M 7.64%
Apr 26, 20 6,875 7,100 7,150 6,825 5.15M -3.17%
Apr 25, 20 7,100 7,200 7,325 7,075 3.62M -1.73%
Apr 24, 20 7,225 7,325 7,400 7,175 3.89M -1.37%
Apr 23, 20 7,325 7,200 7,425 7,150 5.16M 1.74%
Apr 22, 20 7,200 7,600 7,650 7,125 7.94M -4.00%
Apr 18, 20 7,500 8,000 8,000 7,500 12.15M -3.54%
Apr 16, 20 7,775 7,925 7,950 7,775 6.35M -1.89%
Apr 15, 20 7,925 8,050 8,150 7,900 3.13M -1.25%
Apr 12, 20 8,025 8,000 8,075 7,775 5.88M -0.31%
Apr 11, 20 8,050 8,275 8,275 8,025 5.07M -3.88%
Apr 10, 20 8,375 8,525 8,525 8,075 21.52M -2.33%
Apr 09, 20 8,575 8,300 8,625 8,150 10.22M 4.57%
Apr 08, 20 8,200 8,175 8,350 7,900 8.42M 0.92%
Apr 05, 20 8,125 7,750 8,275 7,750 10.46M 5.18%
Apr 04, 20 7,725 8,325 8,400 7,700 13.59M -7.21%
Apr 02, 20 8,325 8,225 8,500 8,225 5.79M 1.52%
Apr 01, 20 8,200 8,700 8,800 8,125 7.06M -4.65%
Mar 29, 208,600 9,300 9,350 8,600 18.30M -7.03%
Mar 28, 209,250 9,300 9,550 9,150 5.62M 0.00%
Mar 27, 209,250 9,275 9,375 9,100 5.86M 0.00%
Mar 26, 209,250 9,350 9,475 9,125 8.51M 0.00%
Mar 25, 209,250 9,600 9,625 9,225 9.07M -5.61%
Mar 22, 209,800 10,200 10,250 9,750 7.99M -3.92%
Mar 21, 2010,200 10,200 10,400 10,075 5.52M 0.00%
Mar 20, 2010,200 10,075 10,500 9,900 9.78M 1.49%
Mar 19, 2010,050 10,125 10,200 9,625 11.43M -0.50%
Mar 18, 2010,100 9,800 10,150 9,775 10.33M 4.12%
Mar 15, 209,700 9,300 10,075 9,300 19.05M 5.15%
Mar 14, 209,225 8,950 9,750 8,850 13.54M 3.07%
Mar 13, 208,950 9,525 9,550 8,775 14.47M -6.04%
Mar 12, 209,525 10,350 10,375 9,525 12.08M -7.07%
Mar 11, 2010,250 10,650 10,675 10,250 4.95M -3.76%
Mar 08, 2010,650 10,700 10,900 10,625 2.71M -0.70%
Mar 06, 2010,725 11,025 11,150 10,700 4.12M -2.72%
Mar 05, 2011,025 11,250 11,250 11,000 2.41M -2.00%
Mar 04, 2011,250 11,275 11,275 11,100 1.58M 0.67%
Mar 01, 2011,175 11,150 11,300 11,000 2.92M 1.36%
Feb 28, 20 11,025 11,700 11,700 11,025 7.76M -6.37%
Feb 27, 20 11,775 11,850 12,000 11,600 2.93M -2.28%
Feb 26, 20 12,050 12,175 12,300 11,850 2.71M -1.03%
Feb 25, 20 12,175 12,150 12,425 11,925 2.90M 0.00%
Feb 22, 20 12,175 12,000 12,200 11,750 2.15M 0.00%
Feb 21, 20 12,175 12,250 12,250 12,100 1.60M -0.61%
Feb 20, 20 12,250 11,950 12,250 11,950 5.02M 2.73%
Feb 19, 20 11,925 11,875 12,100 11,675 2.38M 0.42%
Feb 18, 20 11,875 11,600 11,900 11,600 2.82M 3.26%
Feb 15, 20 11,500 11,975 12,000 11,425 4.52M -3.97%
Feb 14, 20 11,975 12,525 12,600 11,975 3.32M -5.15%
Feb 13, 20 12,625 12,475 12,650 12,250 3.34M 1.41%
Feb 12, 20 12,450 12,500 12,700 12,075 2.97M -0.40%
Feb 11, 20 12,500 12,600 12,750 12,350 2.04M -1.38%
Feb 08, 20 12,675 12,600 12,850 12,500 3.77M -2.12%
Feb 07, 20 12,950 13,200 13,300 12,800 2.98M -1.15%
Feb 06, 20 13,100 12,525 13,175 12,525 6.35M 4.80%
Feb 04, 20 12,500 12,675 13,050 12,500 3.89M -1.38%
Feb 01, 20 12,675 13,100 13,125 12,625 4.02M -2.50%
Jan 31, 20 13,000 13,250 13,375 13,000 8.25M -1.89%
Jan 30, 20 13,250 13,300 13,450 13,000 4.63M 0.38%
Jan 29, 20 13,200 13,500 13,700 13,125 4.64M -2.40%
Jan 28, 20 13,525 13,100 13,550 13,100 8.32M 3.24%
Jan 25, 20 13,100 12,825 13,125 12,575 6.94M 2.95%
Jan 24, 20 12,725 12,475 12,725 12,300 5.57M 2.21%
Jan 23, 20 12,450 11,925 12,450 11,925 6.10M 4.40%
Jan 22, 20 11,925 11,925 12,050 11,725 4.14M -0.21%
Jan 21, 20 11,950 12,400 12,600 11,900 5.94M -2.85%
Jan 18, 20 12,300 12,650 12,650 12,200 5.00M -2.77%
Jan 17, 20 12,650 12,700 12,975 12,500 5.95M -0.39%
Jan 16, 20 12,700 12,875 12,900 12,550 4.41M -1.36%
Jan 15, 20 12,875 12,600 12,875 12,350 4.89M 2.18%
Jan 14, 20 12,600 12,725 12,725 12,100 4.12M -0.98%
Jan 11, 20 12,725 12,700 12,975 12,300 8.62M 1.19%
Jan 10, 20 12,575 11,700 12,575 11,675 12.42M 8.64%
Jan 09, 20 11,575 11,400 11,650 11,375 4.51M 2.43%
Jan 08, 20 11,300 11,275 11,500 11,250 4.33M 1.35%
Jan 07, 20 11,150 11,400 11,500 11,150 4.47M -0.67%
Jan 04, 20 11,225 11,200 11,375 11,175 3.08M -0.66%
Jan 03, 20 11,300 11,450 11,500 11,150 3.96M -1.74%
Jan 02, 20 11,500 11,650 11,650 11,275 2.10M -0.43%
Dec 28, 20 11,550 11,900 11,950 11,500 3.94M -2.94%
Dec 27, 20 11,900 11,750 11,975 11,750 2.11M 2.15%
Dec 26, 20 11,650 11,500 11,700 11,250 1.87M 0.43%
Dec 21, 20 11,600 11,500 11,800 11,500 4.15M -0.64%
Dec 20, 20 11,675 11,775 11,925 11,600 3.57M -2.71%
Dec 19, 20 12,000 12,050 12,200 11,575 6.10M 0.00%
Dec 18, 20 12,000 11,300 12,100 11,100 5.68M 5.49%
Dec 17, 20 11,375 11,750 11,800 11,375 4.13M -4.21%
Dec 14, 20 11,875 12,050 12,175 11,750 4.76M -2.66%
Dec 13, 20 12,200 11,525 12,200 11,375 9.63M 6.09%
Dec 12, 20 11,500 11,100 11,500 11,100 3.56M 4.55%
Dec 11, 20 11,000 11,475 11,550 10,900 6.93M -4.14%
Dec 10, 20 11,475 11,600 11,600 11,400 2.83M -0.22%
Dec 07, 20 11,500 11,500 11,600 11,400 3.88M -0.43%
Dec 06, 20 11,550 11,500 11,550 11,100 5.84M -0.43%
Dec 05, 20 11,600 11,300 11,675 11,200 6.23M 0.22%
Dec 04, 20 11,575 10,500 11,625 10,500 10.50M 10.24%
Dec 03, 20 10,500 10,800 10,900 10,475 8.19M 0.00%
Nov 30, 2010,500 11,600 11,700 10,425 24.34M -10.26%
Nov 29, 2011,700 12,000 12,100 11,600 9.17M 0.00%
Nov 28, 2011,700 12,150 12,350 11,475 11.75M -4.10%
Nov 27, 2012,200 13,800 13,800 12,200 15.46M -10.79%
Nov 26, 2013,675 13,300 13,675 13,100 9.79M 2.82%
Nov 23, 2013,300 12,125 13,350 12,125 8.12M 10.14%
Nov 22, 2012,075 11,575 12,150 11,500 9.07M 5.46%
Nov 21, 2011,450 11,150 11,600 11,000 6.10M 1.78%
Nov 19, 2011,250 11,900 12,175 11,250 11.43M -5.46%
Nov 16, 2011,900 11,625 11,975 11,425 6.62M 3.70%
Nov 15, 2011,475 11,750 11,850 11,475 5.75M -1.92%
Nov 14, 2011,700 11,175 11,825 11,150 9.96M 6.12%
Nov 13, 2011,025 10,900 11,225 10,825 6.17M 0.23%
Nov 12, 2011,000 11,150 11,425 10,950 6.37M -2.44%
Nov 09, 2011,275 11,375 11,450 11,050 5.87M -0.88%
Nov 08, 2011,375 11,300 11,700 11,025 11.14M 1.79%
Nov 07, 2011,175 11,000 11,400 11,000 6.43M 1.82%
Nov 06, 2010,975 10,900 11,275 10,675 6.70M 0.69%
Nov 05, 2010,900 11,700 11,700 10,900 8.01M -6.84%
Nov 02, 2011,700 11,775 12,100 11,300 9.42M 0.00%
Nov 01, 2011,700 12,900 13,000 11,250 15.76M -8.06%
Oct 31, 20 12,725 12,800 13,100 12,650 10.89M 1.80%
Oct 30, 20 12,500 11,700 12,500 11,500 7.36M 6.38%
Oct 29, 20 11,750 11,400 11,750 10,925 5.69M 3.07%
Oct 26, 20 11,400 12,100 12,200 11,375 6.11M -4.60%
Oct 25, 20 11,950 10,900 12,150 10,750 8.33M 4.82%
Oct 24, 20 11,400 13,050 13,375 11,400 10.23M -13.31%
Oct 23, 20 13,150 13,650 13,775 13,100 3.57M -3.84%
Oct 22, 20 13,675 13,475 13,875 13,250 5.46M 1.48%
Oct 19, 20 13,475 13,500 13,550 13,025 8.14M -1.46%
Oct 18, 20 13,675 13,550 14,100 13,400 8.75M 1.11%
Oct 17, 20 13,525 12,400 13,550 12,400 10.45M 10.41%
Oct 16, 20 12,250 11,700 12,350 10,750 18.92M 4.70%
Oct 15, 20 11,700 14,300 14,475 11,700 18.68M -18.18%
Oct 12, 20 14,300 14,100 14,400 13,700 7.01M 1.96%
Oct 11, 20 14,025 14,300 14,500 14,000 5.81M -6.03%
Oct 10, 20 14,925 15,300 15,300 14,625 6.96M -1.65%
Oct 09, 20 15,175 14,525 15,250 14,375 7.36M 5.20%
Oct 08, 20 14,425 14,525 14,650 14,325 5.63M 0.17%
Oct 05, 20 14,400 14,400 14,750 13,900 8.02M -0.35%
Oct 04, 20 14,450 16,000 16,000 14,200 14.34M -9.69%
Oct 03, 20 16,000 16,300 16,650 16,000 6.46M -0.62%
Oct 02, 20 16,100 17,200 17,200 16,025 10.37M -6.26%
Oct 01, 20 17,175 17,325 17,575 17,050 4.03M -1.01%
Sep 28, 20 17,350 17,600 17,725 17,350 4.29M -1.56%
Sep 27, 20 17,625 17,500 17,850 17,100 5.72M 0.71%
Sep 26, 20 17,500 17,750 17,775 17,325 2.17M -0.43%
Sep 25, 20 17,575 18,400 18,400 17,400 7.35M -4.22%
Sep 24, 20 18,350 18,600 18,600 18,325 5.35M -2.13%
Sep 21, 20 18,750 18,475 18,750 18,200 30.17M 2.46%
Sep 20, 20 18,300 18,000 18,300 17,500 12.71M 2.52%
Sep 19, 20 17,850 17,200 17,900 17,075 8.56M 5.00%
Sep 18, 20 17,000 17,000 17,300 16,500 4.66M -0.58%
Sep 17, 20 17,100 17,600 17,800 16,950 5.58M -4.47%
Sep 14, 20 17,900 17,800 17,950 17,550 2.78M 0.99%
Sep 13, 20 17,725 17,600 17,900 17,300 6.54M 1.87%
Sep 12, 20 17,400 17,775 18,000 17,125 8.55M -1.83%
Sep 10, 20 17,725 17,925 17,975 17,100 5.61M -1.39%
Sep 07, 20 17,975 17,875 18,150 17,600 4.53M -0.96%
Sep 06, 20 18,150 17,500 18,150 17,500 8.91M 2.83%
Sep 05, 20 17,650 18,200 18,600 17,300 8.38M -4.72%
Sep 04, 20 18,525 18,525 18,650 18,350 2.63M 0.00%
Sep 03, 20 18,525 19,000 19,050 18,125 8.67M -3.01%
Aug 31, 2019,100 18,500 19,100 18,000 15.26M 1.60%
Aug 30, 2018,800 19,225 19,425 18,675 8.04M -1.83%
Aug 29, 2019,150 19,200 19,200 18,825 5.28M 0.00%
Aug 28, 2019,150 19,350 19,400 19,050 2.42M -0.78%
Aug 27, 2019,300 19,800 19,800 18,775 12.81M 1.58%
Aug 24, 2019,000 19,450 19,450 18,775 7.15M -2.44%
Aug 23, 2019,475 19,200 19,475 18,600 13.36M 1.83%
Aug 21, 2019,125 18,400 19,125 18,150 7.33M 5.08%
Aug 20, 2018,200 17,700 18,600 17,675 10.03M 3.41%
Aug 16, 2017,600 17,800 18,000 17,275 3.96M -1.54%
Aug 15, 2017,875 18,300 18,400 16,900 7.71M -1.24%
Aug 14, 2018,100 18,525 18,800 18,025 5.99M -2.29%
Aug 13, 2018,525 19,100 19,150 18,525 5.31M -4.02%
Aug 10, 2019,300 19,350 19,550 18,875 4.51M -0.26%
Aug 09, 2019,350 19,825 19,900 19,025 5.54M -2.40%
Aug 08, 2019,825 19,300 19,925 19,175 11.29M 2.72%
Aug 07, 2019,300 19,200 19,300 18,950 5.68M 1.05%
Aug 06, 2019,100 18,725 19,100 18,725 3.31M 2.14%
Aug 03, 2018,700 19,450 19,450 18,625 5.89M -2.86%
Aug 02, 2019,250 19,600 19,650 18,875 11.48M -2.28%
Aug 01, 2019,700 19,475 19,700 18,700 8.74M 2.60%
Jul 31, 20119,200 19,800 20,000 18,800 10.14M -3.27%
Jul 30, 20119,850 19,800 19,900 19,400 7.93M 0.51%
Jul 27, 20119,750 19,500 19,750 19,400 7.42M 1.80%
Jul 26, 20119,400 18,900 19,650 18,775 11.97M 4.02%
Jul 25, 20118,650 17,900 18,725 17,525 9.36M 4.19%
Jul 24, 20117,900 18,475 18,975 17,675 9.89M -2.05%
Jul 23, 20118,275 19,800 20,000 18,150 9.83M -7.47%
Jul 20, 20119,750 20,000 20,000 19,400 6.73M -1.25%
Jul 19, 20120,000 19,750 20,375 19,575 13.95M 1.27%
Jul 18, 20119,750 19,700 19,800 19,425 3.38M -0.13%
Jul 17, 20119,775 19,450 19,850 19,325 8.39M 1.28%
Jul 16, 20119,525 19,900 19,975 19,025 8.20M -1.88%
Jul 13, 20119,900 19,375 19,900 19,250 8.91M 2.58%
Jul 12, 20119,400 19,725 19,900 19,275 9.63M -1.02%
Jul 11, 20119,600 18,875 19,600 18,375 12.89M 4.39%
Jul 10, 20118,775 17,900 18,850 17,800 11.82M 6.07%
Jul 09, 20117,700 16,800 17,700 16,800 9.76M 5.36%
Jul 06, 20116,800 17,150 17,350 16,800 6.24M -2.04%
Jul 05, 20117,150 16,825 17,325 16,550 11.88M 2.24%
Jul 04, 20116,775 17,400 17,675 14,650 19.04M -4.14%
Jul 03, 20117,500 18,500 18,700 17,100 8.25M -5.02%
Jul 02, 20118,425 18,500 19,000 18,025 7.20M -0.94%
Jun 29, 20 18,600 17,700 18,600 16,275 14.65M 5.83%
Jun 28, 20 17,575 19,275 19,275 17,475 9.55M -7.50%
Jun 27, 20 19,000 18,875 19,800 18,425 10.74M 1.06%
Jun 26, 20 18,800 19,125 19,300 18,700 6.65M -2.21%
Jun 25, 20 19,225 19,300 19,650 19,000 5.35M -0.13%
Jun 22, 20 19,250 20,025 20,025 19,200 11.70M -3.87%
Jun 21, 20 20,025 20,000 20,700 19,675 13.65M 0.13%
Jun 20, 20 20,000 19,325 20,000 18,775 16.98M 4.71%
Jun 08, 20 19,100 20,000 20,000 19,100 18.96M -4.50%
Jun 07, 20 20,000 19,650 20,150 19,025 10.97M 1.91%
Jun 06, 20 19,625 20,500 20,500 19,600 11.28M -3.56%
Jun 05, 20 20,350 18,400 20,550 18,400 29.02M 10.60%
Jun 04, 20 18,400 18,500 19,000 18,050 32.08M -1.60%
May 31, 2018,700 16,800 18,700 16,700 188.84M 11.31%
May 30, 2016,800 16,700 17,050 16,450 30.08M 1.51%
May 28, 2016,550 16,100 16,750 16,100 18.27M 3.44%
May 25, 2016,000 15,300 16,050 15,225 27.54M 4.92%
May 24, 2015,250 15,125 15,475 15,000 19.15M 1.67%
May 23, 2015,000 14,675 15,000 14,600 17.90M 2.92%
May 22, 2014,575 14,250 14,575 14,250 17.31M 2.28%
May 21, 2014,250 14,500 14,650 14,050 10.52M -1.38%
May 18, 2014,450 14,350 14,500 14,350 16.00M 0.70%
May 17, 2014,350 14,350 14,575 14,200 17.76M 0.00%
May 16, 2014,350 14,250 14,650 14,125 25.30M 1.06%
May 15, 2014,200 13,750 14,300 13,750 40.28M 4.99%
May 14, 2013,525 13,500 13,725 13,000 11.37M -1.28%
May 11, 2013,700 13,600 13,900 13,550 12.31M 1.48%
May 09, 2013,500 13,400 13,600 13,225 10.56M 0.75%
May 08, 2013,400 13,825 13,925 13,100 8.24M -2.90%
May 07, 2013,800 13,950 13,950 13,625 4.81M 0.18%
May 04, 2013,775 13,725 14,000 13,650 7.65M 0.55%
May 03, 2013,700 13,800 13,850 13,450 10.77M 0.18%
May 02, 2013,675 13,200 13,900 13,200 16.80M 3.60%
Apr 30, 20 13,200 12,700 13,200 12,575 8.82M 4.76%
Apr 27, 20 12,600 12,600 12,850 12,400 9.12M 1.20%
Apr 26, 20 12,450 12,675 12,725 11,675 18.84M -2.16%
Apr 25, 20 12,725 12,950 13,200 12,625 6.73M -1.74%
Apr 24, 20 12,950 13,250 13,250 12,575 9.89M -1.89%
Apr 23, 20 13,200 13,125 13,350 13,050 6.48M 0.57%
Apr 20, 20 13,125 12,775 13,425 12,675 10.72M 1.55%
Apr 19, 20 12,925 12,900 13,050 12,750 8.69M 1.17%
Apr 18, 20 12,775 12,250 12,825 12,250 20.80M 4.29%
Apr 17, 20 12,250 12,075 12,300 12,075 5.20M 0.00%
Apr 16, 20 12,250 12,300 12,350 12,125 5.64M -0.20%
Apr 13, 20 12,275 12,250 12,325 12,025 8.82M 0.61%
Apr 12, 20 12,200 11,500 12,200 11,500 27.37M 6.09%
Apr 11, 20 11,500 11,250 11,600 11,250 10.67M 2.22%
Apr 10, 20 11,250 11,150 11,325 11,050 3.58M 0.90%
Apr 09, 20 11,150 10,725 11,150 10,700 6.39M 2.76%
Apr 06, 20 10,850 11,100 11,300 10,775 10.79M -2.03%
Apr 05, 20 11,075 10,900 11,150 10,775 9.53M 3.02%
Apr 04, 20 10,750 10,900 11,175 10,700 9.96M -1.38%
Apr 03, 20 10,900 11,100 11,100 10,675 11.43M -1.80%
Apr 02, 20 11,100 11,100 11,300 11,000 4.79M 0.91%
Mar 29, 2011,000 11,700 11,750 10,900 10.93M -4.35%
Mar 28, 2011,500 11,625 11,700 11,350 5.64M -1.08%
Mar 27, 2011,625 11,625 11,800 11,400 11.62M 1.31%
Mar 26, 2011,475 11,225 11,475 11,025 8.05M 2.23%
Mar 23, 2011,225 11,175 11,350 10,800 11.74M -2.39%
Mar 22, 2011,500 11,550 11,900 11,325 11.26M 0.66%
Mar 21, 2011,425 11,050 11,550 11,050 14.56M 3.86%
Mar 20, 2011,000 10,700 11,025 10,500 15.37M 0.92%
Mar 19, 2010,900 11,300 11,475 10,400 13.44M -2.90%
Mar 16, 2011,225 11,100 11,525 11,050 67.62M 0.22%
Mar 15, 2011,200 11,575 11,625 10,975 16.61M -2.82%
Mar 14, 2011,525 11,800 12,050 11,500 9.32M -2.74%
Mar 13, 2011,850 12,300 12,300 11,775 13.19M -3.66%
Mar 12, 2012,300 12,400 12,400 12,075 15.27M 0.20%
Mar 09, 2012,275 12,050 12,525 11,925 17.47M 1.87%
Mar 08, 2012,050 11,500 12,050 11,375 12.76M 4.78%
Mar 07, 2011,500 11,500 11,800 11,275 9.48M -2.13%
Mar 06, 2011,750 11,725 11,950 11,375 12.33M 0.00%
Mar 05, 2011,750 12,075 12,250 11,525 18.77M -1.67%
Mar 02, 2011,950 11,175 11,975 11,150 31.28M 7.17%
Mar 01, 2011,150 10,750 11,350 10,700 16.68M 3.72%
Feb 28, 20 10,750 10,000 10,975 9,825 17.59M 7.50%
Feb 27, 20 10,000 10,050 10,225 9,925 6.80M -0.50%
Feb 26, 20 10,050 10,150 10,325 10,025 8.04M 0.50%
Feb 23, 20 10,000 9,900 10,225 9,900 8.81M 1.27%
Feb 22, 20 9,875 9,575 9,925 9,300 10.09M 3.13%
Feb 21, 20 9,575 9,550 9,725 9,500 5.80M 0.79%
Feb 20, 20 9,500 9,425 9,800 9,400 7.76M 1.06%
Feb 19, 20 9,400 8,700 9,400 8,700 16.79M 8.99%
Feb 15, 20 8,625 8,500 8,800 8,325 14.43M 2.07%
Feb 14, 20 8,450 8,175 8,475 8,150 13.48M 3.68%
Feb 13, 20 8,150 8,250 8,375 8,100 11.87M -0.61%
Feb 12, 20 8,200 7,925 8,250 7,900 4.29M 3.14%
Feb 09, 20 7,950 7,900 8,100 7,600 7.81M -3.05%
Feb 08, 20 8,200 8,400 8,400 7,950 7.27M -2.38%
Feb 07, 20 8,400 8,600 8,850 8,225 8.43M -0.59%
Feb 06, 20 8,450 8,700 8,700 7,775 23.30M -5.06%
Feb 05, 20 8,900 9,000 9,050 8,525 8.64M -1.66%
Feb 02, 20 9,050 9,300 9,450 8,975 6.58M -1.90%
Feb 01, 20 9,225 9,425 9,525 9,150 6.99M -1.60%
Jan 31, 20 9,375 8,950 9,450 8,925 13.82M 5.04%
Jan 30, 20 8,925 8,525 8,950 8,425 12.15M 4.69%
Jan 29, 20 8,525 8,600 8,775 8,125 7.25M -0.87%
Jan 26, 20 8,600 8,100 8,650 8,025 12.73M 6.17%
Jan 25, 20 8,100 7,975 8,200 7,950 8.34M 1.57%
Jan 24, 20 7,975 8,000 8,000 7,725 6.99M 0.63%
Jan 23, 20 7,925 7,525 7,950 7,525 11.27M 5.32%
Jan 22, 20 7,525 7,250 7,575 7,000 12.43M 5.61%
Jan 19, 20 7,125 6,675 7,150 6,675 11.65M 6.74%
Jan 18, 20 6,675 6,700 6,775 6,575 5.44M 0.38%
Jan 17, 20 6,650 6,350 6,725 6,350 16.37M 5.14%
Jan 16, 20 6,325 5,800 6,350 5,750 13.72M 9.05%
Jan 15, 20 5,800 5,900 5,975 5,700 7.33M -0.43%
Jan 12, 20 5,825 5,700 5,975 5,675 11.72M 3.10%
Jan 11, 20 5,650 5,500 5,650 5,450 6.45M 2.73%
Jan 10, 20 5,500 5,525 5,550 5,425 4.42M 0.00%
Jan 09, 20 5,500 5,575 5,575 5,375 10.74M -0.90%
Jan 08, 20 5,550 5,575 5,625 5,500 4.74M 0.45%
Jan 05, 20 5,525 5,500 5,600 5,475 4.27M 0.45%
Jan 04, 20 5,500 5,525 5,525 5,350 9.55M -0.45%
Jan 03, 20 5,525 5,500 5,525 5,425 4.91M 0.45%
Jan 02, 20 5,500 5,400 5,550 5,350 9.53M 1.85%
Dec 29, 20 5,400 5,375 5,425 5,350 6.92M 0.00%
Dec 28, 20 5,400 5,400 5,400 5,250 14.70M 0.00%
Dec 27, 20 5,400 5,400 5,425 5,100 8.34M 0.00%
Dec 22, 20 5,400 5,375 5,425 5,350 2.13M 0.47%
Dec 21, 20 5,375 5,400 5,425 5,325 3.73M -0.46%
Dec 20, 20 5,400 5,425 5,425 5,300 6.82M 0.00%
Dec 19, 20 5,400 5,400 5,525 5,325 10.89M 0.00%
Dec 18, 20 5,400 5,200 5,400 5,075 8.49M 3.85%
Dec 15, 20 5,200 5,200 5,275 4,940 12.74M 0.00%
Dec 14, 20 5,200 5,075 5,200 5,025 4.15M 3.48%
Dec 13, 20 5,025 4,920 5,100 4,910 4.77M 2.34%
Dec 12, 20 4,910 4,910 4,930 4,780 4.48M 0.00%
Dec 11, 20 4,910 4,940 4,970 4,870 2.14M -0.41%
Dec 08, 20 4,930 4,890 4,950 4,850 2.32M 0.82%
Dec 07, 20 4,890 4,850 4,970 4,800 4.70M 0.82%
Dec 06, 20 4,850 4,840 4,870 4,720 9.71M 0.00%
Dec 05, 20 4,850 4,990 5,000 4,550 15.07M -2.81%
Dec 04, 20 4,990 5,250 5,275 4,950 7.15M -4.50%
Nov 30, 205,225 5,150 5,325 5,150 7.34M 0.97%
Nov 29, 205,175 4,940 5,225 4,850 9.43M 5.83%
Nov 28, 204,890 4,900 5,250 4,650 27.96M 0.41%
Nov 27, 204,870 5,700 5,700 4,700 14.15M -14.19%
Nov 24, 205,675 5,700 5,700 5,650 1.65M 0.00%
Nov 23, 205,675 5,700 5,750 5,650 1.95M 0.00%
Nov 22, 205,675 5,675 5,700 5,625 3.03M 0.00%
Nov 21, 205,675 5,700 5,700 5,625 1.95M 0.00%
Nov 20, 205,675 5,700 5,775 5,600 2.19M 0.00%
Nov 17, 205,675 5,675 5,750 5,575 2.79M 0.89%
Nov 16, 205,625 5,600 5,700 5,550 4.64M 0.45%
Nov 15, 205,600 5,675 5,775 5,550 4.91M -1.32%
Nov 14, 205,675 5,725 5,775 5,650 2.42M -0.87%
Nov 13, 205,725 5,750 5,825 5,625 5.43M 0.44%
Nov 10, 205,700 5,700 5,725 5,525 8.66M 0.00%
Nov 09, 205,700 5,900 6,000 5,550 13.62M -1.72%
Nov 08, 205,800 5,475 5,900 5,375 6.25M 5.94%
Nov 07, 205,475 5,450 5,575 5,450 2.46M 0.46%
Nov 06, 205,450 5,475 5,600 5,425 4.48M 0.46%
Nov 03, 205,425 5,450 5,500 5,200 6.96M 0.46%
Nov 02, 205,400 5,500 5,625 5,350 6.00M -1.37%
Nov 01, 205,475 5,400 5,525 5,325 5.22M 3.79%
Oct 31, 20 5,275 5,175 5,275 5,050 4.55M 2.43%
Oct 30, 20 5,150 4,970 5,150 4,970 4.86M 3.21%
Oct 27, 20 4,990 4,830 5,025 4,800 8.46M 3.53%
Oct 26, 20 4,820 4,820 4,870 4,760 2.47M -0.21%
Oct 25, 20 4,830 4,820 4,880 4,800 2.95M 0.63%
Oct 24, 20 4,800 4,650 4,800 4,590 5.07M 3.23%
Oct 23, 20 4,650 4,640 4,700 4,580 2.66M 0.22%
Oct 20, 20 4,640 4,690 4,720 4,640 2.69M -0.64%
Oct 19, 20 4,670 4,700 4,800 4,640 6.03M -0.85%
Oct 18, 20 4,710 4,530 4,740 4,510 6.27M 3.52%
Oct 17, 20 4,550 4,540 4,600 4,510 4.81M 0.22%
Oct 16, 20 4,540 4,450 4,580 4,350 5.92M 2.25%
Oct 13, 20 4,440 4,440 4,540 4,410 5.49M 0.23%
Oct 12, 20 4,430 4,380 4,490 4,240 11.34M 1.84%
Oct 11, 20 4,350 4,130 4,370 4,130 7.38M 5.33%
Oct 10, 20 4,130 4,230 4,250 4,110 5.24M -2.13%
Oct 09, 20 4,220 4,310 4,360 4,220 3.10M -2.09%
Oct 06, 20 4,310 4,300 4,400 4,250 4.60M 0.23%
Oct 05, 20 4,300 4,390 4,440 4,300 2.58M -2.05%
Oct 04, 20 4,390 4,390 4,450 4,300 2.93M 0.00%
Oct 03, 20 4,390 4,400 4,540 4,370 6.21M 0.00%
Oct 02, 20 4,390 4,210 4,480 4,210 9.44M 4.77%
Sep 29, 20 4,190 3,880 4,200 3,850 10.57M 7.99%
Sep 28, 20 3,880 3,970 4,030 3,870 3.17M -2.02%
Sep 27, 20 3,960 3,830 4,030 3,640 16.51M 5.32%
Sep 26, 20 3,760 3,980 3,980 3,720 13.26M -5.76%
Sep 25, 20 3,990 4,300 4,350 3,960 11.48M -7.21%
Sep 22, 20 4,300 4,240 4,390 4,230 5.46M 1.42%
Sep 20, 20 4,240 3,940 4,250 3,860 12.33M 8.16%
Sep 19, 20 3,920 3,890 3,980 3,810 3.97M 0.77%
Sep 18, 20 3,890 3,750 3,940 3,720 9.35M 4.85%
Sep 15, 20 3,710 3,290 3,940 3,290 27.54M 12.08%
Sep 14, 20 3,310 3,230 3,310 3,220 13.88M 2.48%
Sep 13, 20 3,230 3,230 3,300 3,190 7.64M 0.00%
Sep 12, 20 3,230 3,190 3,300 3,180 7.43M 1.25%
Sep 11, 20 3,190 3,200 3,230 3,120 8.40M -0.31%
Sep 08, 20 3,200 3,240 3,330 3,160 13.41M -1.84%
Sep 07, 20 3,260 3,160 3,330 3,130 18.50M 3.16%
Sep 06, 20 3,160 3,180 3,210 3,110 7.21M 1.28%
Sep 05, 20 3,120 3,140 3,150 3,070 3.85M 0.32%
Sep 04, 20 3,110 3,100 3,150 3,060 4.93M 0.97%
Aug 31, 203,080 3,050 3,090 3,010 6.09M 2.33%
Aug 30, 203,010 2,960 3,010 2,920 7.52M 1.69%
Aug 29, 202,960 2,960 3,050 2,940 15.14M 0.00%
Aug 28, 202,960 2,950 2,970 2,930 1.99M 1.02%
Aug 25, 202,930 2,940 2,950 2,900 3.00M 0.00%
Aug 24, 202,930 2,920 2,950 2,810 20.17M 0.00%
Aug 23, 202,930 2,920 2,950 2,890 2.96M 1.03%
Aug 22, 202,900 2,880 2,970 2,810 9.15M 1.40%
Aug 21, 202,860 2,850 2,890 2,830 1.45M 0.35%
Aug 18, 202,850 2,830 2,890 2,810 1.79M 0.71%
Aug 16, 202,830 2,830 2,860 2,770 8.77M 0.00%
Aug 15, 202,830 2,740 2,900 2,740 15.67M 3.28%
Aug 14, 202,740 2,720 2,750 2,680 3.95M 0.74%
Aug 11, 202,720 2,730 2,750 2,630 13.12M -0.37%
Aug 10, 202,730 2,690 2,730 2,660 3.56M 1.49%
Aug 09, 202,690 2,680 2,720 2,660 2.17M 0.37%
Aug 08, 202,680 2,680 2,700 2,640 5.46M 0.00%
Aug 07, 202,680 2,660 2,720 2,660 2.22M 0.75%
Aug 04, 202,660 2,670 2,670 2,630 1.38M 0.00%
Aug 03, 202,660 2,690 2,690 2,610 7.05M -0.75%
Aug 02, 202,680 2,740 2,740 2,680 3.82M -2.19%
Aug 01, 202,740 2,760 2,770 2,700 9.90M -1.08%
Jul 31, 2012,770 2,710 2,770 2,580 13.06M 3.75%
Jul 28, 2012,670 2,630 2,700 2,610 2.95M 1.52%
Jul 27, 2012,630 2,650 2,660 2,620 1.14M 0.38%
Jul 26, 2012,620 2,620 2,660 2,610 1.62M 0.00%
Jul 25, 2012,620 2,670 2,680 2,610 1.65M -1.50%
Jul 24, 2012,660 2,600 2,690 2,600 2.85M 1.53%
Jul 21, 2012,620 2,640 2,690 2,570 6.61M -1.13%
Jul 20, 2012,650 2,690 2,700 2,640 1.02M -1.49%
Jul 19, 2012,690 2,740 2,770 2,660 7.33M -1.10%
Jul 18, 2012,720 2,600 2,760 2,560 9.43M 4.62%
Jul 17, 2012,600 2,580 2,640 2,560 1.66M 0.78%
Jul 14, 2012,580 2,660 2,720 2,560 9.88M -3.01%
Jul 13, 2012,660 2,520 2,660 2,470 8.18M 5.56%
Jul 12, 2012,520 2,490 2,530 2,460 1.73M 1.20%
Jul 11, 2012,490 2,480 2,530 2,480 1.09M 0.00%
Jul 10, 2012,490 3,050 3,050 2,460 2.53M 2.05%
Jul 07, 2012,440 2,440 2,460 2,400 7.30M -0.41%
Jul 06, 2012,450 2,400 2,460 2,400 1.83M 1.66%
Jul 05, 2012,410 2,450 2,450 2,410 1.31M 0.00%
Jul 04, 2012,410 2,480 2,490 2,410 1.48M -3.21%
Jul 03, 2012,490 2,550 2,550 2,490 839.00K -2.35%
Jun 22, 20 2,550 2,450 2,550 2,400 3.26M 3.24%
Jun 21, 20 2,470 2,390 2,480 2,350 3.21M 3.35%
Jun 20, 20 2,390 2,360 2,410 2,360 856.60K 1.27%
Jun 19, 20 2,360 2,440 2,440 2,350 2.90M -3.28%
Jun 16, 20 2,440 2,440 2,470 2,390 6.51M 0.41%
Jun 15, 20 2,430 2,520 2,520 2,390 7.48M -3.57%
Jun 14, 20 2,520 2,480 2,530 2,430 5.16M 1.61%
Jun 13, 20 2,480 2,450 2,490 2,370 4.32M 2.06%
Jun 12, 20 2,430 2,520 2,540 2,380 10.79M -3.57%
Jun 09, 20 2,520 2,620 2,690 2,500 11.63M -3.82%
Jun 08, 20 2,620 2,530 2,630 2,530 8.14M 2.75%
Jun 07, 20 2,550 2,480 2,630 2,480 8.76M 0.39%
Jun 06, 20 2,540 2,510 2,600 2,480 4.59M 1.20%
Jun 05, 20 2,510 2,590 2,590 2,500 1.69M -1.18%
Jun 02, 20 2,540 2,540 2,640 2,500 8.85M 0.40%
May 31, 202,530 2,480 2,550 2,460 6.08M 2.43%
May 30, 202,470 2,530 2,530 2,440 2.67M -1.20%
May 29, 202,500 2,590 2,590 2,480 2.23M -1.96%
May 26, 202,550 2,500 2,600 2,500 8.45M 2.00%
May 24, 202,500 2,550 2,690 2,490 11.62M -3.85%
May 23, 202,600 2,620 2,720 2,600 5.28M -1.52%
May 22, 202,640 2,510 2,650 2,420 10.14M 7.32%
May 19, 202,460 2,350 2,510 2,350 5.18M 3.80%
May 18, 202,370 2,400 2,450 2,300 4.52M 0.00%
May 17, 202,370 2,550 2,550 2,360 5.00M -4.44%
May 16, 202,480 2,390 2,510 2,330 10.17M 3.77%
May 15, 202,390 2,600 2,640 2,240 22.96M -8.08%
May 12, 202,600 2,650 2,720 2,530 8.73M 0.78%
May 10, 202,580 2,890 2,990 2,580 18.61M -10.73%
May 09, 202,890 2,720 2,960 2,710 21.91M 6.25%
May 08, 202,720 2,750 2,850 2,650 10.68M -0.37%
May 05, 202,730 2,520 2,800 2,430 23.77M 9.20%
May 04, 202,500 2,340 2,560 2,280 18.88M 9.65%
May 03, 202,280 2,390 2,430 2,270 9.05M -3.39%
May 02, 202,360 2,150 2,490 2,110 35.92M 13.46%
Apr 28, 20 2,080 1,845 2,130 1,810 24.09M 13.04%
Apr 27, 20 1,840 1,840 1,880 1,825 5.70M 0.82%
Apr 26, 20 1,825 1,850 1,890 1,810 12.87M 1.39%
Apr 25, 20 1,800 1,830 1,835 1,745 3.29M 0.56%
Apr 21, 20 1,790 1,795 1,825 1,760 4.30M 0.00%
Apr 20, 20 1,790 1,750 1,795 1,725 5.20M 3.77%
Apr 18, 20 1,725 1,735 1,835 1,705 13.51M 0.29%
Apr 17, 20 1,720 1,635 1,760 1,630 10.00M 5.20%
Apr 13, 20 1,635 1,680 1,680 1,610 1.52M -0.91%
Apr 12, 20 1,650 1,775 1,775 1,640 5.52M -4.35%
Apr 11, 20 1,725 1,820 1,840 1,700 5.78M -4.43%
Apr 10, 20 1,805 1,770 1,860 1,725 9.59M 3.44%
Apr 07, 20 1,745 1,690 1,750 1,580 9.27M 6.08%
Apr 06, 20 1,645 1,500 1,830 1,485 36.18M 10.77%
Apr 05, 20 1,485 1,365 1,485 1,345 11.63M 11.24%
Apr 04, 20 1,335 1,355 1,355 1,300 4.58M 0.38%
Apr 03, 20 1,330 1,310 1,350 1,310 6.03M 1.53%
Mar 31, 201,310 1,315 1,345 1,270 2.91M 1.55%
Mar 30, 201,290 1,340 1,340 1,265 1.30M -2.27%
Mar 29, 201,320 1,305 1,360 1,290 5.14M 2.72%
Mar 27, 201,285 1,310 1,310 1,270 3.59M 0.39%
Mar 24, 201,280 1,240 1,325 1,210 5.01M 5.79%
Mar 23, 201,210 1,200 1,215 1,160 1.90M 4.76%
Mar 22, 201,155 1,195 1,205 1,140 455.20K -2.12%
Mar 21, 201,180 1,205 1,225 1,135 2.76M -3.28%
Mar 20, 201,220 1,220 1,240 1,200 177.80K 0.41%
Mar 17, 201,215 1,260 1,260 1,210 797.60K -1.22%
Mar 16, 201,230 1,225 1,240 1,190 1.43M 2.93%
Mar 15, 201,195 1,205 1,205 1,180 150.70K -1.24%
Mar 14, 201,210 1,240 1,240 1,120 1.67M 0.41%
Mar 13, 201,205 1,210 1,230 1,200 276.90K 0.00%
Mar 10, 201,205 1,220 1,260 1,050 4.16M -0.82%
Mar 09, 201,215 1,225 1,225 1,205 10.96M -0.82%
Mar 08, 201,225 1,265 1,265 1,215 308.10K -0.41%
Mar 07, 201,230 1,255 1,255 1,225 632.80K 0.82%
Mar 06, 201,220 1,245 1,260 1,190 1.48M -3.17%
Mar 03, 201,260 1,280 1,280 1,235 4.29M -1.18%
Mar 02, 201,275 1,245 1,275 1,220 4.71M 2.41%
Mar 01, 201,245 1,270 1,290 1,230 7.49M -1.19%
Feb 28, 20 1,260 1,210 1,270 1,170 9.55M 5.88%
Feb 27, 20 1,190 1,170 1,210 1,160 2.15M 1.71%
Feb 24, 20 1,170 1,160 1,180 1,125 1.26M 0.86%
Feb 23, 20 1,160 1,155 1,210 1,150 6.14M 0.43%
Feb 22, 20 1,155 1,120 1,155 1,110 5.24M 3.59%
Feb 21, 20 1,115 1,100 1,125 1,100 1.02M 0.45%
Feb 20, 20 1,110 1,110 1,120 1,100 884.70K 0.45%
Feb 17, 20 1,105 1,100 1,110 1,095 657.90K 0.45%
Feb 16, 20 1,100 1,100 1,120 1,085 2.23M 0.00%
Feb 14, 20 1,100 1,110 1,115 1,100 2.48M -1.35%
Feb 13, 20 1,115 1,110 1,140 1,100 3.99M 0.90%
Feb 10, 20 1,105 1,075 1,140 1,060 1.26M 4.25%
Feb 09, 20 1,060 1,065 1,075 1,060 688.20K 0.00%
Feb 08, 20 1,060 1,085 1,095 1,045 1.27M -1.40%
Feb 07, 20 1,075 1,105 1,105 1,065 828.50K 0.00%
Feb 06, 20 1,075 1,055 1,080 1,050 506.30K 1.90%
Feb 03, 20 1,055 1,050 1,055 1,040 247.80K 1.93%
Feb 02, 20 1,035 1,045 1,050 1,035 401.40K -1.90%
Feb 01, 20 1,055 1,070 1,070 1,030 890.90K 0.96%
Jan 31, 20 1,045 1,030 1,045 1,025 948.10K 1.46%
Jan 30, 20 1,030 1,005 1,040 1,000 979.20K 2.49%
Jan 27, 20 1,005 1,030 1,030 1,005 942.50K -2.43%
Jan 26, 20 1,030 1,010 1,030 1,010 2.05M 2.49%
Jan 25, 20 1,005 1,040 1,040 990 3.20M -0.50%
Jan 24, 20 1,010 1,050 1,080 1,000 4.51M -2.88%
Jan 23, 20 1,040 1,055 1,055 1,030 769.20K -0.48%
Jan 20, 20 1,045 1,085 1,090 1,025 1.05M -3.69%
Jan 19, 20 1,085 1,100 1,100 1,055 704.10K 0.00%
Jan 18, 20 1,085 1,115 1,115 1,080 1.77M -0.46%
Jan 17, 20 1,090 1,160 1,185 1,090 29.49M -1.80%
Jan 16, 20 1,110 1,015 1,125 1,015 30.99M 10.45%
Jan 13, 20 1,005 995 1,005 990 268.90K 1.01%
Jan 12, 20 995 1,015 1,025 995 613.50K -2.93%
Jan 11, 20 1,025 1,030 1,040 1,015 638.60K -0.49%
Jan 10, 20 1,030 1,040 1,045 1,015 2.68M 2.49%
Jan 09, 20 1,005 975 1,010 975 2.85M 3.61%
Jan 06, 20 970 970 980 965 572.10K 0.00%
Jan 05, 20 970 960 970 955 140.90K 1.57%
Jan 04, 20 955 965 965 955 232.50K -1.04%
Jan 03, 20 965 965 970 965 224.50K 1.05%
Dec 30, 20 955 950 965 950 11.07M 0.00%
Dec 29, 20 955 955 960 950 1.24M 0.53%
Dec 28, 20 950 960 970 950 4.74M -0.52%
Dec 27, 20 955 945 955 935 196.60K 1.06%
Dec 23, 20 945 950 950 940 1.12M -1.05%
Dec 22, 20 955 955 955 945 1.96M 0.00%
Dec 21, 20 955 950 965 950 873.80K 0.00%
Dec 20, 20 955 950 970 950 1.19M -1.04%
Dec 19, 20 965 965 970 960 181.40K 0.00%
Dec 16, 20 965 955 965 950 99.50K 0.52%
Dec 15, 20 960 960 970 955 1.24M -1.03%
Dec 14, 20 970 960 970 960 1.96M 1.57%
Dec 13, 20 955 965 975 955 253.40K -1.04%
Dec 09, 20 965 970 975 965 521.80K 0.00%
Dec 08, 20 965 965 980 965 147.40K 0.52%
Dec 07, 20 960 975 975 955 1.28M -1.03%
Dec 06, 20 970 975 990 965 2.34M 0.00%
Dec 05, 20 970 980 985 970 603.60K -1.02%
Dec 02, 20 980 985 990 980 152.10K -0.51%
Dec 01, 20 985 975 990 975 15.80K 1.03%
Nov 30, 20 975 980 995 975 734.60K 0.00%
Nov 29, 20 975 980 985 975 197.00K -0.51%
Nov 28, 20 980 980 995 980 254.30K -1.01%
Nov 25, 20 990 985 990 980 1.04M 0.00%
Nov 24, 20 990 1,000 1,005 975 2.41M -0.50%
Nov 23, 20 995 990 1,000 985 1.37M 0.00%
Nov 22, 20 995 990 1,000 975 800.40K 0.51%
Nov 21, 20 990 990 1,005 990 48.20K -1.00%
Nov 18, 201,000 980 1,000 970 1.06M 2.04%
Nov 17, 20 980 970 995 965 1.61M 1.03%
Nov 16, 20 970 975 975 950 118.80K 2.11%
Nov 15, 20 950 995 995 950 901.40K -4.52%
Nov 14, 20 995 995 995 960 575.40K 0.00%
Nov 11, 20 995 1,015 1,015 985 894.40K -1.97%
Nov 10, 201,015 1,000 1,020 1,000 1.10M 1.50%
Nov 09, 201,000 1,010 1,010 985 921.20K -0.99%
Nov 08, 201,010 980 1,015 980 502.20K 1.00%
Nov 07, 201,000 1,000 1,020 995 2.40M -0.99%
Nov 04, 201,010 1,000 1,020 1,000 783.50K 0.50%
Nov 03, 201,005 1,025 1,025 1,000 1.19M -1.47%
Nov 02, 201,020 1,030 1,030 1,010 2.82M -0.97%
Nov 01, 201,030 1,065 1,100 1,030 2.76M -2.83%
Oct 31, 20 1,060 1,045 1,075 1,035 4.60M 1.44%
Oct 28, 20 1,045 1,045 1,050 1,030 2.24M 0.97%
Oct 27, 20 1,035 1,040 1,045 1,020 1.82M 0.00%
Oct 26, 20 1,035 1,050 1,055 1,035 1.46M -1.43%
Oct 25, 20 1,050 1,050 1,085 1,035 5.16M 0.96%
Oct 24, 20 1,040 1,040 1,045 1,030 1.74M 0.00%
Oct 21, 20 1,040 1,000 1,070 1,000 7.02M 5.05%
Oct 20, 20 990 990 995 985 525.40K 0.00%
Oct 19, 20 990 985 995 980 346.20K 0.51%
Oct 18, 20 985 995 1,010 985 1.43M -1.01%
Oct 17, 20 995 970 1,010 970 4.30M 1.53%
Oct 14, 20 980 980 990 970 875.00K 0.00%
Oct 13, 20 980 975 985 975 782.80K 1.03%
Oct 12, 20 970 975 985 950 5.59M 0.00%
Oct 11, 20 970 970 980 965 1.02M 0.00%
Oct 10, 20 970 975 985 970 348.70K -0.51%
Oct 07, 20 975 970 985 970 847.30K 0.52%
Oct 06, 20 970 975 985 965 2.97M -1.02%
Oct 05, 20 980 985 985 970 1.06M -0.51%
Oct 04, 20 985 985 990 980 836.30K -1.01%
Oct 03, 20 995 985 995 985 1.34M 1.02%
Sep 30, 20 985 990 990 985 1.50M -0.51%
Sep 29, 20 990 990 995 985 1.87M -0.50%
Sep 28, 20 995 995 995 995 11.50K 0.00%
Sep 27, 20 995 985 1,000 985 323.00K 1.02%
Sep 26, 20 985 1,000 1,015 980 316.10K -1.01%
Sep 23, 20 995 990 1,000 990 200.50K 0.00%
Sep 22, 20 995 995 1,005 995 252.60K 0.00%
Sep 21, 20 995 995 1,005 985 574.80K -1.00%
Sep 20, 20 1,005 990 1,005 985 149.20K 1.52%
Sep 19, 20 990 980 1,015 970 291.80K -0.50%
Sep 16, 20 995 990 1,010 980 539.20K 0.51%
Sep 15, 20 990 985 990 970 139.10K 0.00%
Sep 14, 20 990 985 990 950 4.44M -0.50%
Sep 13, 20 995 1,000 1,005 985 1.50M -2.45%
Sep 09, 20 1,020 1,015 1,025 1,005 41.70K 0.49%
Sep 08, 20 1,015 1,020 1,020 1,010 345.70K -0.49%
Sep 07, 20 1,020 1,025 1,025 1,015 5.52M 0.00%
Sep 06, 20 1,020 1,025 1,035 980 1.63M -0.49%
Sep 05, 20 1,025 1,045 1,045 1,020 432.00K -1.44%
Sep 02, 20 1,040 1,025 1,040 1,015 644.80K 1.96%
Sep 01, 20 1,020 1,070 1,070 1,020 465.10K -1.92%
Aug 31, 201,040 1,005 1,075 1,005 2.14M 0.97%
Aug 30, 201,030 1,005 1,030 1,000 6.10M 3.00%
Aug 29, 201,000 1,030 1,030 995 6.81M -2.91%
Aug 26, 201,030 1,050 1,060 1,025 1.41M -1.90%
Aug 25, 201,050 1,040 1,055 1,030 1.67M 1.94%
Aug 24, 201,030 1,030 1,040 1,020 1.86M 0.49%
Aug 23, 201,025 1,095 1,095 1,025 4.32M -5.53%
Aug 22, 201,085 1,090 1,100 1,075 585.40K 0.00%
Aug 19, 201,085 1,100 1,110 1,085 1.56M -1.36%
Aug 18, 201,100 1,110 1,140 1,100 3.44M -1.35%
Aug 16, 201,115 1,100 1,135 1,075 1.23M 1.83%
Aug 15, 201,095 1,130 1,150 1,060 3.64M -2.67%
Aug 12, 201,125 1,145 1,155 1,125 4.27M -0.88%
Aug 11, 201,135 1,050 1,205 1,000 22.11M 8.61%
Aug 10, 201,045 1,060 1,065 1,040 5.28M -0.48%
Aug 09, 201,050 1,010 1,065 1,005 7.32M 4.48%
Aug 08, 201,005 1,000 1,010 995 6.34M 1.01%
Aug 05, 20 995 1,005 1,025 995 3.46M -0.50%
Aug 04, 201,000 985 1,020 985 3.14M 2.04%
Aug 03, 20 980 990 995 980 2.23M -0.51%
Aug 02, 20 985 1,000 1,015 980 2.59M -1.50%
Aug 01, 201,000 1,055 1,055 980 13.64M -4.76%
Jul 29, 2011,050 1,040 1,100 1,025 13.41M 2.94%
Jul 28, 2011,020 1,035 1,060 1,020 2.07M -0.97%
Jul 27, 2011,030 1,000 1,045 1,000 3.44M 3.00%
Jul 26, 2011,000 1,020 1,025 995 2.33M 0.00%
Jul 25, 2011,000 1,015 1,055 985 3.61M -1.48%
Jul 22, 2011,015 1,060 1,060 1,010 4.09M -2.40%
Jul 21, 2011,040 980 1,100 970 17.10M 8.33%
Jul 20, 201 960 935 985 935 1.83M 2.13%
Jul 19, 201 940 945 950 935 437.60K -0.53%
Jul 18, 201 945 940 950 930 733.10K 0.00%
Jul 15, 201 945 980 980 940 2.72M -1.05%
Jul 14, 201 955 920 970 920 5.06M 3.80%
Jul 13, 201 920 900 925 900 555.70K 0.00%
Jul 12, 201 920 930 935 915 1.93M -0.54%
Jul 11, 201 925 925 930 920 522.60K 0.54%
Jul 01, 201 920 915 940 915 873.20K 0.00%
Jun 30, 20 920 910 920 905 527.50K 1.10%
Jun 29, 20 910 910 915 900 1.30M 1.68%
Jun 28, 20 895 900 915 890 1.38M 0.56%
Jun 27, 20 890 880 900 875 659.20K 1.14%
Jun 24, 20 880 905 910 880 2.34M -2.76%
Jun 23, 20 905 905 920 900 1.80M -0.55%
Jun 22, 20 910 920 920 905 288.80K -0.55%
Jun 21, 20 915 920 920 900 164.80K 0.55%
Jun 20, 20 910 905 920 905 302.40K 0.55%
Jun 17, 20 905 910 920 900 1.91M 0.00%
Jun 16, 20 905 910 910 900 279.30K 0.56%
Jun 15, 20 900 900 910 895 582.30K 0.56%
Jun 14, 20 895 910 910 895 685.70K -1.65%
Jun 13, 20 910 915 915 905 301.90K 0.00%
Jun 10, 20 910 915 925 910 515.50K -0.55%
Jun 09, 20 915 920 930 915 1.31M 0.00%
Jun 08, 20 915 905 930 900 2.22M 1.67%
Jun 07, 20 900 910 910 895 461.20K 0.56%
Jun 06, 20 895 895 910 895 561.10K -0.56%
Jun 03, 20 900 910 915 900 286.00K -0.55%
Jun 02, 20 905 890 905 890 159.00K 1.12%
Jun 01, 20 895 900 910 895 393.00K -0.56%
May 31, 20 900 895 915 895 638.00K 1.12%
May 30, 20 890 900 905 890 471.00K -0.56%
May 27, 20 895 900 900 880 1.17M -0.56%
May 26, 20 900 895 900 885 617.80K 1.12%
May 25, 20 890 895 900 885 1.14M 0.56%
May 24, 20 885 900 920 880 3.75M -1.67%
May 23, 20 900 910 920 900 258.80K -1.64%
May 20, 20 915 905 925 895 299.40K 1.67%
May 19, 20 900 910 915 900 304.20K -1.10%
May 18, 20 910 900 925 900 740.90K 0.00%
May 17, 20 910 925 925 910 859.90K -1.09%
May 16, 20 920 920 940 910 499.70K 0.00%
May 13, 20 920 915 940 890 2.05M 1.10%
May 12, 20 910 895 915 885 831.10K 1.68%
May 11, 20 895 900 910 885 1.53M 0.00%
May 10, 20 895 910 920 885 1.37M -1.65%
May 09, 20 910 900 930 890 1.89M -2.15%
May 04, 20 930 940 940 915 1.01M 0.00%
May 03, 20 930 950 955 920 2.30M -1.06%
May 02, 20 940 990 995 930 4.93M -6.00%
Apr 29, 20 1,000 975 1,025 960 3.74M 2.04%
Apr 28, 20 980 1,000 1,005 980 3.11M -2.00%
Apr 27, 20 1,000 1,010 1,010 995 2.02M 0.50%
Apr 26, 20 995 995 1,035 990 7.36M 0.51%
Apr 25, 20 990 1,005 1,030 980 5.51M -1.49%
Apr 22, 20 1,005 1,020 1,080 1,005 14.74M -0.99%
Apr 21, 20 1,015 935 1,025 920 16.78M 10.93%
Apr 20, 20 915 915 920 900 1.51M 1.10%
Apr 19, 20 905 915 915 900 2.30M -1.09%
Apr 18, 20 915 920 930 915 1.43M -1.61%
Apr 15, 20 930 925 930 920 1.00M 0.54%
Apr 14, 20 925 925 940 920 1.05M -0.54%
Apr 13, 20 930 935 935 920 2.09M 0.54%
Apr 12, 20 925 935 935 920 1.34M -0.54%
Apr 11, 20 930 945 950 925 1.05M -1.59%
Apr 08, 20 945 950 955 935 1.15M -0.53%
Apr 07, 20 950 930 970 925 4.25M 2.15%
Apr 06, 20 930 930 940 925 1.30M 0.00%
Apr 05, 20 930 930 945 930 996.00K -1.06%
Apr 04, 20 940 940 955 930 2.50M 0.53%
Apr 01, 20 935 960 975 930 4.77M -2.60%
Mar 31, 20 960 945 975 935 7.79M 2.13%
Mar 30, 20 940 960 960 935 3.16M -1.05%
Mar 29, 20 950 935 975 935 3.72M 1.60%
Mar 28, 20 935 930 940 920 741.60K 0.54%
Mar 24, 20 930 935 965 925 3.37M 0.54%
Mar 23, 20 925 935 940 920 1.28M 0.00%
Mar 22, 20 925 940 940 920 1.06M -1.60%
Mar 21, 20 940 940 955 920 1.55M 0.00%
Mar 18, 20 940 975 1,000 940 3.52M -1.57%
Mar 17, 20 955 905 980 895 8.27M 6.70%
Mar 16, 20 895 910 910 885 1.58M -0.56%
Mar 15, 20 900 900 915 895 478.30K -0.55%
Mar 14, 20 905 885 920 885 1.40M -1.09%
Mar 11, 20 915 925 925 910 431.90K -1.08%
Mar 10, 20 925 930 960 915 981.10K 0.54%
Mar 08, 20 920 920 955 910 1.10M 0.00%
Mar 07, 20 920 940 950 920 214.20K -1.08%
Mar 04, 20 930 920 945 915 618.30K 1.09%
Mar 03, 20 920 970 975 920 965.20K -2.13%
Mar 02, 20 940 905 980 905 2.67M 4.44%
Mar 01, 20 900 890 900 885 333.30K 1.69%
Feb 29, 20 885 860 905 855 1.86M 3.51%
Feb 26, 20 855 855 860 845 894.60K 0.59%
Feb 25, 20 850 855 855 845 504.10K -0.58%
Feb 24, 20 855 860 865 855 348.50K -1.16%
Feb 23, 20 865 870 870 860 1.49M -0.57%
Feb 22, 20 870 875 875 865 536.60K 0.00%
Feb 19, 20 870 875 880 865 383.00K -0.57%
Feb 18, 20 875 880 890 865 2.45M 0.00%
Feb 17, 20 875 880 895 870 1.66M -0.57%
Feb 16, 20 880 900 900 875 842.80K -1.68%
Feb 15, 20 895 905 905 890 58.20K -1.10%
Feb 12, 20 905 920 935 880 157.10K 1.12%
Feb 11, 20 895 890 895 875 200.00K 0.00%
Feb 10, 20 895 915 920 890 89.50K -2.72%
Feb 09, 20 920 870 920 865 502.60K 4.55%
Feb 05, 20 880 905 920 875 2.33M -2.76%
Feb 04, 20 905 935 935 900 1.35M -3.21%
Feb 03, 20 935 945 955 930 377.30K 0.00%
Feb 02, 20 935 940 955 935 247.90K 0.00%
Feb 01, 20 935 940 940 935 87.90K 0.00%
Jan 29, 20 935 935 940 930 214.50K 0.00%
Jan 28, 20 935 940 940 930 141.70K -0.53%
Jan 27, 20 940 940 940 935 3.79M -0.53%
Jan 26, 20 945 945 950 935 1.76M 0.53%
Jan 25, 20 940 935 950 935 32.70K 0.53%
Jan 22, 20 935 930 940 930 531.70K 0.00%
Jan 21, 20 935 940 940 925 143.90K -0.53%
Jan 20, 20 940 940 950 935 786.20K -0.53%
Jan 19, 20 945 945 955 935 256.30K 0.53%
Jan 18, 20 940 940 940 920 48.10K 0.00%
Jan 15, 20 940 935 945 920 622.10K 0.53%
Jan 14, 20 935 945 945 915 91.80K 0.00%
Jan 13, 20 935 945 945 925 358.40K -0.53%
Jan 12, 20 940 930 940 925 131.80K 1.08%
Jan 11, 20 930 950 950 910 441.60K -1.06%
Jan 08, 20 940 930 940 930 52.80K 1.08%
Jan 07, 20 930 950 960 925 572.60K -2.11%
Jan 06, 20 950 950 955 940 1.33M 1.06%
Jan 05, 20 940 925 945 925 77.50K 1.08%
Jan 04, 20 930 950 950 920 492.90K -2.62%
Dec 30, 20 955 950 970 945 327.80K -0.52%
Dec 29, 20 960 960 965 940 303.20K 1.59%
Dec 28, 20 945 965 970 935 904.60K 0.53%
Dec 23, 20 940 960 960 935 70.60K -1.05%
Dec 22, 20 950 945 985 945 5.24M 0.00%
Dec 21, 20 950 950 955 935 1.02M 0.00%
Dec 18, 20 950 945 955 940 331.80K -1.55%
Dec 17, 20 965 950 965 910 1.63M 4.89%
Dec 16, 20 920 890 950 890 382.40K 4.55%
Dec 15, 20 880 880 880 870 118.90K 1.15%
Dec 14, 20 870 875 875 865 56.90K -0.57%
Dec 11, 20 875 870 885 860 226.10K -0.57%
Dec 10, 20 880 875 880 865 67.00K -1.12%
Dec 08, 20 890 875 890 855 269.60K -0.56%
Dec 07, 20 895 900 930 865 462.50K 0.00%
Dec 04, 20 895 895 900 885 17.80K 1.13%
Dec 03, 20 885 925 925 875 559.10K -4.32%
Dec 02, 20 925 945 945 925 379.50K -2.63%
Dec 01, 20 950 945 960 940 88.80K 0.00%
Nov 30, 20 950 965 965 950 276.40K -2.56%
Nov 27, 20 975 995 995 970 92.50K -1.02%
Nov 26, 20 985 995 995 975 2.64M 0.00%
Nov 25, 20 985 1,000 1,000 970 605.10K 0.00%
Nov 24, 20 985 990 995 985 552.20K 0.00%
Nov 23, 20 985 1,010 1,015 985 247.90K -1.01%
Nov 20, 20 995 1,000 1,020 985 292.90K 0.51%
Nov 19, 20 990 990 1,015 980 830.80K 0.00%
Nov 18, 20 990 970 1,000 950 1.26M 3.66%
Nov 17, 20 955 955 970 950 1.01M 0.00%
Nov 16, 20 955 950 970 935 500.10K -0.52%
Nov 13, 20 960 950 960 935 632.90K 1.05%
Nov 12, 20 950 960 960 945 333.00K 1.06%
Nov 11, 20 940 930 965 925 1.54M -0.53%
Nov 10, 20 945 990 990 935 1.48M -1.56%
Nov 09, 20 960 1,000 1,000 955 719.00K -2.04%
Nov 06, 20 980 1,000 1,010 960 987.20K 0.00%
Nov 05, 20 980 980 1,020 950 1.72M 2.08%
Nov 04, 20 960 975 975 955 836.90K -2.04%
Nov 03, 20 980 1,020 1,050 950 3.18M -2.00%
Nov 02, 201,000 830 1,030 830 12.40M 21.21%
Oct 30, 20 825 825 830 815 5.72M -1.20%
Oct 29, 20 835 820 840 820 878.20K 0.60%
Oct 28, 20 830 820 845 815 190.40K -1.19%
Oct 27, 20 840 825 845 825 184.70K 0.00%
Oct 26, 20 840 840 850 825 438.50K 0.60%
Oct 23, 20 835 825 840 815 482.10K 1.83%
Oct 22, 20 820 830 830 815 55.70K 0.00%
Oct 21, 20 820 830 835 815 316.00K -1.20%
Oct 20, 20 830 825 845 815 276.50K 0.61%
Oct 19, 20 825 825 825 815 88.60K 0.61%
Oct 16, 20 820 830 830 815 240.00K 0.61%
Oct 15, 20 815 810 820 800 495.50K 0.00%
Oct 13, 20 815 835 835 810 229.50K -2.40%
Oct 12, 20 835 830 840 820 334.60K 0.60%
Oct 09, 20 830 830 835 820 352.80K 1.22%
Oct 08, 20 820 830 830 815 535.50K -0.61%
Oct 07, 20 825 810 830 810 511.70K 0.61%
Oct 06, 20 820 820 835 810 749.80K 0.00%
Oct 05, 20 820 805 830 800 981.10K 3.14%
Oct 02, 20 795 815 820 795 137.40K -2.45%
Oct 01, 20 815 800 815 790 928.80K 3.16%
Sep 30, 20 790 795 800 785 31.40K 0.00%
Sep 29, 20 790 805 805 780 166.90K 0.64%
Sep 28, 20 785 805 805 780 348.70K -2.48%
Sep 25, 20 805 780 815 780 456.80K 2.55%
Sep 23, 20 785 805 805 780 599.60K -2.48%
Sep 22, 20 805 795 845 795 4.30M 1.90%
Sep 21, 20 790 775 790 775 303.90K 0.64%
Sep 18, 20 785 795 800 775 656.90K -0.63%
Sep 17, 20 790 790 800 780 35.60K 0.00%
Sep 16, 20 790 780 790 775 2.50M 1.28%
Sep 15, 20 780 785 790 775 159.20K 0.00%
Sep 14, 20 780 790 800 780 376.40K 0.00%
Sep 11, 20 780 790 800 780 607.60K -0.64%
Sep 10, 20 785 795 795 780 144.20K -1.26%
Sep 09, 20 795 800 820 790 125.80K 1.27%
Sep 08, 20 785 770 790 770 192.50K 0.00%
Sep 07, 20 785 790 790 775 936.90K -0.63%
Sep 04, 20 790 785 795 780 798.80K -0.63%
Sep 03, 20 795 720 810 720 1.36M -0.63%
Sep 02, 20 800 790 805 780 376.30K 0.63%
Sep 01, 20 795 785 820 780 1.06M 1.92%
Aug 31, 20 780 800 805 770 1.15M -0.64%
Aug 28, 20 785 800 820 785 702.90K -1.88%
Aug 27, 20 800 805 805 790 1.87M 0.63%
Aug 26, 20 795 810 810 770 1.34M -0.63%
Aug 25, 20 800 810 825 755 2.56M 0.00%
Aug 24, 20 800 865 865 800 5.14M -7.51%
Aug 21, 20 865 870 875 860 667.30K -3.35%
Aug 20, 20 895 890 905 870 2.54M -0.56%
Aug 19, 20 900 855 905 850 5.27M 4.05%
Aug 18, 20 865 870 880 860 493.70K -2.81%
Aug 14, 20 890 900 900 870 1.01M -1.11%
Aug 13, 20 900 855 910 855 3.11M 5.26%
Aug 12, 20 855 875 885 840 3.97M -2.84%
Aug 11, 20 880 980 980 875 1.21M -2.76%
Aug 10, 20 905 930 930 900 1.12M -2.69%
Aug 07, 20 930 905 930 905 676.60K 0.00%
Aug 06, 20 930 980 980 925 1.39M -5.10%
Aug 05, 20 980 950 980 950 245.40K 1.03%
Aug 04, 20 970 985 990 940 912.60K -1.52%
Aug 03, 20 985 935 1,040 935 1.93M 2.60%
Jul 31, 201 960 975 990 945 879.40K 0.00%
Jul 30, 201 960 900 980 900 3.00M 6.08%
Jul 29, 201 905 870 920 870 728.50K 2.26%
Jul 28, 201 885 880 885 870 432.70K 0.00%
Jul 27, 201 885 880 895 880 176.50K -1.12%
Jul 24, 201 895 880 895 880 64.60K 0.56%
Jul 23, 201 890 875 900 875 92.20K 0.00%
Jul 22, 201 890 860 895 860 49.80K 0.56%
Jul 15, 201 885 875 890 870 189.40K 0.57%
Jul 14, 201 880 875 895 875 107.30K 0.00%
Jul 13, 201 880 885 890 875 575.20K -0.56%
Jul 10, 201 885 895 900 880 314.40K 0.57%
Jul 09, 201 880 875 880 865 290.40K 0.57%
Jul 08, 201 875 890 890 870 910.70K -2.23%
Jul 07, 201 895 900 900 885 89.70K 0.56%
Jul 06, 201 890 910 910 885 750.20K -1.11%
Jul 03, 201 900 900 910 885 731.60K -1.10%
Jul 02, 201 910 910 930 900 714.90K 1.68%
Jul 01, 201 895 910 910 895 299.10K 0.00%
Jun 30, 20 895 885 910 875 125.00K 1.13%
Jun 29, 20 885 900 900 875 825.40K -1.12%
Jun 26, 20 895 915 925 895 1.04M -2.19%
Jun 25, 20 915 920 925 895 846.50K -0.54%
Jun 24, 20 920 900 940 895 2.07M 2.22%
Jun 23, 20 900 900 900 895 618.20K 0.56%
Jun 22, 20 895 890 895 865 553.80K 0.56%
Jun 19, 20 890 895 905 890 1.52M -0.56%
Jun 18, 20 895 900 900 885 805.40K -0.56%
Jun 17, 20 900 890 910 890 519.90K 1.12%
Jun 16, 20 890 895 900 890 367.00K 0.00%
Jun 15, 20 890 895 900 875 361.00K -0.56%
Jun 12, 20 895 895 900 880 482.50K 0.00%
Jun 11, 20 895 925 925 895 2.12M -2.72%
Jun 10, 20 920 890 925 890 2.59M 3.37%
Jun 09, 20 890 965 965 885 1.90M -7.77%
Jun 08, 20 965 990 995 965 200.10K -2.03%
Jun 05, 20 985 1,000 1,000 980 359.30K -0.51%
Jun 04, 20 990 1,000 1,005 985 425.50K -1.00%
Jun 03, 20 1,000 1,020 1,020 990 697.20K -2.44%
Jun 01, 20 1,025 1,015 1,030 1,010 575.80K 2.50%
May 29, 201,000 1,080 1,080 1,000 1.59M -6.54%
May 28, 201,070 1,070 1,095 1,055 947.00K 0.00%
May 27, 201,070 1,045 1,095 1,045 902.50K 2.88%
May 26, 201,040 1,055 1,055 1,035 1.16M -1.42%
May 25, 201,055 1,075 1,075 1,050 993.40K -2.31%
May 22, 201,080 1,075 1,125 1,075 1.08M 0.00%
May 21, 201,080 1,085 1,090 1,075 265.40K -0.92%
May 20, 201,090 1,100 1,100 1,085 259.40K -0.91%
May 19, 201,100 1,090 1,120 1,085 392.00K 0.92%
May 18, 201,090 1,135 1,165 1,090 848.20K -5.22%
May 15, 201,150 1,155 1,180 1,140 577.90K 0.00%
May 13, 201,150 1,075 1,170 1,070 2.10M 7.98%
May 12, 201,065 1,055 1,080 1,045 500.20K 2.40%
May 11, 201,040 1,055 1,070 1,040 805.90K -0.48%
May 08, 201,045 1,095 1,095 1,045 1.52M -4.57%
May 07, 201,095 1,135 1,150 1,095 1.06M -3.52%
May 06, 201,135 1,150 1,150 1,125 1.25M -0.44%
May 05, 201,140 1,150 1,170 1,110 1.83M 0.88%
May 04, 201,130 1,125 1,200 1,120 4.90M 0.89%
Apr 30, 20 1,120 925 1,150 925 6.48M 20.43%
Apr 29, 20 930 940 965 930 349.60K -3.63%
Apr 28, 20 965 925 965 925 213.90K 3.76%
Apr 27, 20 930 970 970 920 662.50K -4.62%
Apr 24, 20 975 985 990 975 108.00K -0.51%
Apr 23, 20 980 975 980 970 161.90K 0.51%
Apr 22, 20 975 975 980 960 233.40K -0.51%
Apr 21, 20 980 995 995 970 336.80K -1.01%
Apr 20, 20 990 1,020 1,025 985 424.30K -1.98%
Apr 17, 20 1,010 990 1,025 980 690.90K 3.06%
Apr 16, 20 980 975 990 975 186.40K 0.51%
Apr 15, 20 975 975 980 970 205.30K 0.00%
Apr 14, 20 975 990 990 975 175.80K -1.52%
Apr 13, 20 990 990 1,000 990 508.30K 0.51%
Apr 10, 20 985 985 990 975 251.00K 0.00%
Apr 09, 20 985 985 985 980 104.00K 0.00%
Apr 08, 20 985 990 990 970 1.15M 0.00%
Apr 07, 20 985 975 990 970 905.30K 1.55%
Apr 06, 20 970 975 975 965 247.00K -0.51%
Apr 02, 20 975 975 975 965 445.60K 0.00%
Apr 01, 20 975 990 990 970 948.80K -2.01%
Mar 31, 20 995 930 1,000 925 2.56M 8.15%
Mar 30, 20 920 930 930 920 150.00K -0.54%
Mar 27, 20 925 915 925 910 376.80K 0.54%
Mar 26, 20 920 920 935 910 1.03M 0.00%
Mar 25, 20 920 920 925 915 1.38M -0.54%
Mar 24, 20 925 925 930 920 326.10K 0.54%
Mar 23, 20 920 925 930 920 718.80K -1.08%
Mar 20, 20 930 930 935 925 248.00K 0.54%
Mar 19, 20 925 930 940 920 239.60K -0.54%
Mar 18, 20 930 920 930 920 287.80K 0.54%
Mar 17, 20 925 935 935 925 544.50K 0.54%
Mar 16, 20 920 940 940 920 307.70K 0.00%
Mar 13, 20 920 945 945 915 216.40K 0.00%
Mar 12, 20 920 930 930 915 1.05M -0.54%
Mar 11, 20 925 930 935 920 654.80K -1.60%
Mar 10, 20 940 940 945 935 606.80K 1.08%
Mar 09, 20 930 945 945 925 734.90K 0.00%
Mar 06, 20 930 945 945 925 507.90K -0.53%
Mar 05, 20 935 955 955 915 1.58M 1.63%
Mar 04, 20 920 940 940 915 2.12M -1.08%
Mar 03, 20 930 955 955 930 2.66M -2.11%
Mar 02, 20 950 930 965 930 6.58M 2.15%
Feb 27, 20 930 1,025 1,025 930 23.01M -9.27%
Feb 26, 20 1,025 1,065 1,070 1,020 6.03M -4.21%
Feb 25, 20 1,070 1,065 1,080 1,050 589.10K 0.47%
Feb 24, 20 1,065 1,095 1,095 1,065 474.30K -2.74%
Feb 23, 20 1,095 1,075 1,095 1,065 688.80K 1.86%
Feb 20, 20 1,075 1,070 1,080 1,060 583.80K 0.47%
Feb 18, 20 1,070 1,060 1,085 1,050 736.00K 1.42%
Feb 17, 20 1,055 1,075 1,075 1,050 257.40K 0.48%
Feb 16, 20 1,050 1,085 1,085 1,050 140.40K -2.78%
Feb 13, 20 1,080 1,070 1,080 1,045 866.10K 3.35%
Feb 12, 20 1,045 1,050 1,080 1,045 595.50K -2.34%
Feb 11, 20 1,070 1,055 1,075 1,030 466.70K -0.47%
Feb 10, 20 1,075 1,065 1,075 1,065 1.23M 0.94%
Feb 09, 20 1,065 1,070 1,070 1,065 45.90K -0.47%
Feb 06, 20 1,070 1,075 1,080 1,070 424.20K 0.00%
Feb 05, 20 1,070 1,070 1,070 1,065 80.50K 0.47%
Feb 04, 20 1,065 1,060 1,095 1,050 1.79M 0.47%
Feb 03, 20 1,060 1,070 1,075 1,060 306.10K -1.40%
Feb 02, 20 1,075 1,075 1,090 1,070 48.10K -1.38%
Jan 30, 20 1,090 1,095 1,100 1,090 294.50K 0.00%
Jan 29, 20 1,090 1,065 1,090 1,065 497.40K 1.40%
Jan 28, 20 1,075 1,065 1,075 1,065 327.40K 0.47%
Jan 27, 20 1,070 1,075 1,075 1,070 287.70K -0.47%
Jan 26, 20 1,075 1,075 1,090 1,065 489.20K -0.46%
Jan 23, 20 1,080 1,075 1,080 1,075 1.43M 1.41%
Jan 22, 20 1,065 1,075 1,090 1,065 1.20M -0.47%
Jan 21, 20 1,070 1,075 1,080 1,065 428.30K 0.00%
Jan 20, 20 1,070 1,065 1,080 1,060 802.10K 1.42%
Jan 19, 20 1,055 1,045 1,070 1,045 86.00K 0.96%
Jan 16, 20 1,045 1,045 1,055 1,040 215.80K 0.00%
Jan 15, 20 1,045 1,055 1,055 1,045 103.00K -0.48%
Jan 14, 20 1,050 1,050 1,060 1,045 149.90K 0.96%
Jan 13, 20 1,040 1,045 1,045 1,040 176.60K 0.00%
Jan 12, 20 1,040 1,040 1,050 1,040 311.30K 0.00%
Jan 09, 20 1,040 1,045 1,045 1,035 1.37M -0.48%
Jan 08, 20 1,045 1,055 1,070 1,035 1.33M -0.48%
Jan 07, 20 1,050 1,070 1,090 1,040 852.80K -1.87%
Jan 06, 20 1,070 1,095 1,100 1,070 402.10K -2.73%
Jan 05, 20 1,100 1,100 1,115 1,080 178.40K 0.00%
Jan 02, 20 1,100 1,030 1,105 1,030 619.00K 5.26%
Dec 30, 20 1,045 1,030 1,055 1,030 1.11M 2.45%
Dec 29, 20 1,020 1,030 1,030 1,015 1.12M -0.97%
Dec 24, 20 1,030 1,030 1,035 1,020 467.50K -0.96%
Dec 23, 20 1,040 1,050 1,050 1,030 379.50K -0.95%
Dec 22, 20 1,050 1,050 1,050 1,040 1.07M 0.48%
Dec 19, 20 1,045 1,070 1,070 1,030 3.35M -1.88%
Dec 18, 20 1,065 1,070 1,085 1,060 991.50K -0.47%
Dec 17, 20 1,070 1,070 1,085 1,065 1.37M -0.93%
Dec 16, 20 1,080 1,100 1,110 1,080 1.58M -2.26%
Dec 15, 20 1,105 1,120 1,120 1,095 559.70K -1.34%
Dec 12, 20 1,120 1,115 1,130 1,105 305.70K 0.45%
Dec 11, 20 1,115 1,125 1,130 1,095 735.30K -1.33%
Dec 10, 20 1,130 1,125 1,145 1,125 70.90K 0.00%
Dec 09, 20 1,130 1,130 1,155 1,115 351.40K -0.88%
Dec 08, 20 1,140 1,160 1,160 1,100 472.80K -0.87%
Dec 05, 20 1,150 1,155 1,155 1,125 869.50K 0.44%
Dec 04, 20 1,145 1,155 1,160 1,145 461.00K -0.87%
Dec 03, 20 1,155 1,170 1,170 1,155 329.00K -1.70%
Dec 02, 20 1,175 1,160 1,180 1,160 393.60K 0.86%
Dec 01, 20 1,165 1,175 1,175 1,165 95.10K -0.85%
Nov 28, 201,175 1,170 1,175 1,150 271.80K 0.86%
Nov 27, 201,165 1,170 1,175 1,165 134.40K -0.85%
Nov 26, 201,175 1,190 1,190 1,150 126.50K -1.26%
Nov 25, 201,190 1,180 1,190 1,150 835.50K 0.85%
Nov 24, 201,180 1,135 1,180 1,130 1.38M 5.36%
Nov 21, 201,120 1,140 1,145 1,100 1.43M -2.18%
Nov 20, 201,145 1,160 1,180 1,145 302.00K -1.72%
Nov 19, 201,165 1,160 1,185 1,160 818.90K 0.43%
Nov 18, 201,160 1,130 1,185 1,130 1.25M 2.65%
Nov 17, 201,130 1,165 1,165 1,130 218.90K -1.74%
Nov 14, 201,150 1,160 1,165 1,150 498.30K -0.43%
Nov 13, 201,155 1,160 1,175 1,155 399.40K 0.00%
Nov 12, 201,155 1,155 1,170 1,150 250.00K 0.00%
Nov 11, 201,155 1,165 1,165 1,155 63.20K -0.86%
Nov 10, 201,165 1,150 1,175 1,145 141.90K 0.87%
Nov 07, 201,155 1,155 1,160 1,145 724.40K 0.00%
Nov 06, 201,155 1,150 1,155 1,140 109.30K 0.43%
Nov 05, 201,150 1,135 1,160 1,135 899.70K 0.00%
Nov 04, 201,150 1,140 1,160 1,140 362.60K 0.00%
Nov 03, 201,150 1,150 1,170 1,150 156.80K 0.00%
Oct 31, 20 1,150 1,155 1,180 1,150 173.60K -0.86%
Oct 30, 20 1,160 1,165 1,180 1,155 280.00K -1.69%
Oct 29, 20 1,180 1,150 1,185 1,150 545.00K 2.61%
Oct 28, 20 1,150 1,145 1,155 1,135 543.40K 0.88%
Oct 27, 20 1,140 1,140 1,150 1,125 310.30K 0.88%
Oct 24, 20 1,130 1,115 1,150 1,100 635.00K 2.73%
Oct 23, 20 1,100 1,090 1,125 1,090 1.04M 1.38%
Oct 22, 20 1,085 1,065 1,090 1,060 1.23M 2.84%
Oct 21, 20 1,055 1,055 1,085 1,055 361.60K 0.00%
Oct 20, 20 1,055 1,060 1,075 1,055 568.60K 0.00%
Oct 17, 20 1,055 1,055 1,065 1,050 506.20K 1.44%
Oct 16, 20 1,040 1,065 1,065 1,030 377.80K -0.48%
Oct 15, 20 1,045 1,060 1,065 1,045 367.60K 0.00%
Oct 14, 20 1,045 1,090 1,090 1,045 127.90K 0.48%
Oct 13, 20 1,040 1,065 1,085 1,040 359.00K -1.42%
Oct 10, 20 1,055 1,040 1,055 1,035 430.80K -0.47%
Oct 09, 20 1,060 1,050 1,065 1,050 637.90K 2.42%
Oct 08, 20 1,035 1,030 1,055 1,030 260.50K -1.90%
Oct 07, 20 1,055 1,050 1,065 1,040 675.70K 0.96%
Oct 06, 20 1,045 1,060 1,060 1,025 446.30K 1.46%
Oct 03, 20 1,030 1,100 1,100 1,025 490.80K -1.90%
Oct 02, 20 1,050 1,090 1,090 1,040 1.70M -4.11%
Oct 01, 20 1,095 1,055 1,100 1,050 1.36M 3.79%
Sep 30, 20 1,055 1,060 1,095 1,040 2.69M -0.94%
Sep 29, 20 1,065 1,130 1,130 1,060 5.41M -6.99%
Sep 26, 20 1,145 1,165 1,185 1,125 1.34M -1.72%
Sep 25, 20 1,165 1,175 1,195 1,165 2.10M -0.85%
Sep 24, 20 1,175 1,180 1,190 1,170 802.50K -0.42%
Sep 23, 20 1,180 1,165 1,205 1,150 4.50M 0.85%
Sep 22, 20 1,170 1,205 1,205 1,145 2.49M -2.90%
Sep 19, 20 1,205 1,315 1,315 1,200 1.35M -0.82%
Sep 18, 20 1,215 1,250 1,255 1,215 3.04M -0.41%
Sep 17, 20 1,220 1,305 1,305 1,220 1.35M 1.24%
Sep 16, 20 1,205 1,245 1,260 1,205 1.61M -2.03%
Sep 15, 20 1,230 1,245 1,245 1,220 484.60K -1.20%
Sep 12, 20 1,245 1,260 1,260 1,235 570.60K -0.80%
Sep 11, 20 1,255 1,275 1,285 1,255 609.50K -1.57%
Sep 10, 20 1,275 1,290 1,295 1,270 415.20K -1.54%
Sep 09, 20 1,295 1,315 1,320 1,290 738.40K -1.89%
Sep 08, 20 1,320 1,310 1,340 1,310 943.30K 0.00%
Sep 05, 20 1,320 1,320 1,335 1,315 724.90K -0.75%
Sep 04, 20 1,330 1,335 1,335 1,320 613.40K -0.75%
Sep 03, 20 1,340 1,335 1,340 1,330 244.00K 0.75%
Sep 02, 20 1,330 1,330 1,340 1,325 301.10K -0.37%
Sep 01, 20 1,335 1,330 1,340 1,330 105.30K -0.37%
Aug 29, 201,340 1,330 1,340 1,325 185.00K 0.00%
Aug 28, 201,340 1,350 1,350 1,340 218.70K -0.37%
Aug 27, 201,345 1,345 1,345 1,330 280.80K 1.13%
Aug 26, 201,330 1,345 1,345 1,320 477.00K -1.12%
Aug 25, 201,345 1,345 1,365 1,335 658.60K 0.00%
Aug 22, 201,345 1,350 1,365 1,340 521.70K -0.74%
Aug 21, 201,355 1,345 1,355 1,340 783.00K 0.74%
Aug 20, 201,345 1,340 1,350 1,340 252.20K 0.37%
Aug 19, 201,340 1,340 1,350 1,340 214.60K 0.00%
Aug 18, 201,340 1,335 1,345 1,330 1.53M -0.37%
Aug 15, 201,345 1,335 1,345 1,330 449.70K 0.75%
Aug 14, 201,335 1,340 1,350 1,330 404.20K -0.37%
Aug 13, 201,340 1,335 1,350 1,335 450.60K 0.00%
Aug 12, 201,340 1,330 1,340 1,330 686.10K 1.52%
Aug 11, 201,320 1,340 1,350 1,315 1.47M -1.86%
Aug 08, 201,345 1,335 1,345 1,325 259.20K -0.37%
Aug 07, 201,350 1,340 1,355 1,330 782.10K 0.37%
Aug 06, 201,345 1,355 1,355 1,325 118.50K -1.10%
Aug 05, 201,360 1,350 1,365 1,340 112.00K -0.37%
Aug 04, 201,365 1,350 1,365 1,325 292.70K -0.36%
Jul 25, 2011,370 1,350 1,375 1,350 529.10K 0.74%
Jul 24, 2011,360 1,340 1,370 1,340 517.70K 1.49%
Jul 23, 2011,340 1,335 1,365 1,335 384.00K 0.37%
Jul 22, 2011,335 1,340 1,350 1,320 557.30K 0.00%
Jul 21, 2011,335 1,360 1,365 1,335 444.20K -1.48%
Jul 18, 2011,355 1,350 1,370 1,340 933.10K 0.00%
Jul 17, 2011,355 1,385 1,390 1,345 996.80K -2.52%
Jul 16, 2011,390 1,360 1,395 1,360 1.66M 2.21%
Jul 15, 2011,360 1,345 1,375 1,345 1.30M 0.74%
Jul 14, 2011,350 1,360 1,360 1,335 912.00K 0.00%
Jul 11, 2011,350 1,340 1,375 1,330 1.23M 0.00%
Jul 10, 2011,350 1,330 1,360 1,320 883.80K 2.66%
Jul 09, 2011,315 1,350 1,360 1,315 1.49M 0.00%
Jul 08, 2011,315 1,350 1,360 1,315 1.49M -2.59%
Jul 07, 2011,350 1,360 1,370 1,340 713.60K -0.74%
Jul 04, 2011,360 1,365 1,370 1,360 294.30K 0.37%
Jul 03, 2011,355 1,370 1,375 1,355 448.60K 0.00%
Jul 02, 2011,355 1,375 1,380 1,355 805.40K -1.45%
Jul 01, 2011,375 1,340 1,375 1,335 506.50K 2.61%
Jun 30, 20 1,340 1,350 1,360 1,340 538.40K -0.74%
Jun 27, 20 1,350 1,355 1,355 1,340 188.90K 0.00%
Jun 26, 20 1,350 1,330 1,360 1,320 1.06M 1.50%
Jun 25, 20 1,330 1,385 1,385 1,320 441.20K -2.56%
Jun 24, 20 1,365 1,380 1,390 1,365 49.60K -1.09%
Jun 23, 20 1,380 1,380 1,390 1,355 365.20K 0.36%
Jun 20, 20 1,375 1,370 1,375 1,345 230.70K 1.48%
Jun 19, 20 1,355 1,360 1,360 1,345 488.50K -0.73%
Jun 18, 20 1,365 1,405 1,415 1,355 1.16M -1.80%
Jun 17, 20 1,390 1,385 1,405 1,385 473.80K -1.42%
Jun 16, 20 1,410 1,410 1,425 1,380 472.50K -1.05%
Jun 13, 20 1,425 1,430 1,430 1,415 606.50K -0.35%
Jun 12, 20 1,430 1,405 1,440 1,405 1.52M 0.70%
Jun 11, 20 1,420 1,415 1,430 1,370 2.04M 2.16%
Jun 10, 20 1,390 1,395 1,425 1,390 1.14M -0.36%
Jun 09, 20 1,395 1,445 1,460 1,365 1.72M -3.46%
Jun 06, 20 1,445 1,440 1,475 1,420 2.53M 0.70%
Jun 05, 20 1,435 1,435 1,460 1,415 979.20K 0.00%
Jun 04, 20 1,435 1,445 1,480 1,430 6.39M 0.00%
Jun 03, 20 1,435 1,385 1,440 1,380 8.94M 3.61%
Jun 02, 20 1,385 1,395 1,400 1,365 1.52M -0.72%
May 30, 201,395 1,330 1,395 1,330 25.01M 5.28%
May 28, 201,325 1,370 1,370 1,325 2.82M -1.85%
May 26, 201,350 1,300 1,360 1,290 4.89M 5.06%
May 23, 201,285 1,295 1,295 1,280 541.40K -0.39%
May 22, 201,290 1,290 1,295 1,275 738.80K 1.57%
May 21, 201,270 1,290 1,290 1,245 898.90K 1.60%
May 20, 201,250 1,295 1,295 1,240 890.80K -2.72%
May 19, 201,285 1,320 1,330 1,265 1.94M -2.28%
May 16, 201,315 1,265 1,335 1,265 3.96M 3.95%
May 14, 201,265 1,275 1,280 1,260 704.30K 0.00%
May 13, 201,265 1,275 1,310 1,250 2.76M -0.39%
May 12, 201,270 1,290 1,290 1,265 795.70K 0.79%
May 09, 201,260 1,225 1,275 1,225 1.64M 2.86%
May 08, 201,225 1,230 1,240 1,215 645.10K -0.41%
May 07, 201,230 1,240 1,250 1,225 921.70K -0.81%
May 06, 201,240 1,255 1,265 1,240 846.90K -0.80%
May 05, 201,250 1,250 1,260 1,240 1.86M -0.40%
May 02, 201,255 1,365 1,365 1,250 7.20M -7.04%
Apr 30, 20 1,350 1,370 1,370 1,345 409.90K -0.74%
Apr 29, 20 1,360 1,405 1,415 1,350 2.95M -1.81%
Apr 28, 20 1,385 1,330 1,385 1,325 4.72M 4.14%
Apr 25, 20 1,330 1,330 1,340 1,325 831.10K -1.12%
Apr 24, 20 1,345 1,335 1,345 1,310 2.16M 1.51%
Apr 23, 20 1,325 1,325 1,345 1,300 2.65M -0.38%
Apr 22, 20 1,330 1,345 1,345 1,320 484.20K 0.00%
Apr 21, 20 1,330 1,345 1,350 1,330 653.00K -0.75%
Apr 17, 20 1,340 1,370 1,370 1,335 619.50K -1.83%
Apr 16, 20 1,365 1,265 1,365 1,265 785.10K 1.49%
Apr 15, 20 1,345 1,355 1,385 1,340 2.39M -0.74%
Apr 14, 20 1,355 1,340 1,375 1,330 1.55M 1.50%
Apr 11, 20 1,335 1,300 1,340 1,290 1.38M 1.91%
Apr 10, 20 1,310 1,410 1,410 1,310 4.78M -7.09%
Apr 08, 20 1,410 1,350 1,450 1,350 2.99M -2.08%
Apr 07, 20 1,440 1,440 1,455 1,440 3.00M -0.35%
Apr 04, 20 1,445 1,455 1,460 1,440 1.54M -0.34%
Apr 03, 20 1,450 1,450 1,475 1,440 3.18M -0.34%
Apr 02, 20 1,455 1,475 1,485 1,450 3.14M -0.68%
Apr 01, 20 1,465 1,500 1,505 1,455 5.28M -1.68%
Mar 28, 201,490 1,520 1,530 1,490 15.08M 1.02%
Mar 27, 201,475 1,420 1,475 1,410 3.54M 4.61%
Mar 26, 201,410 1,410 1,425 1,410 918.30K 0.00%
Mar 25, 201,410 1,425 1,425 1,410 1.52M -1.05%
Mar 24, 201,425 1,425 1,435 1,425 1.49M 0.00%
Mar 21, 201,425 1,440 1,445 1,410 2.69M 0.00%
Mar 20, 201,425 1,475 1,480 1,415 3.71M -3.39%
Mar 19, 201,475 1,480 1,495 1,475 2.64M 0.00%
Mar 18, 201,475 1,485 1,500 1,475 4.42M 0.00%
Mar 17, 201,475 1,470 1,510 1,465 7.34M 0.34%
Mar 14, 201,470 1,470 1,475 1,430 5.74M -0.34%
Mar 13, 201,475 1,485 1,495 1,470 2.32M -0.34%
Mar 12, 201,480 1,475 1,510 1,465 8.63M 0.34%
Mar 11, 201,475 1,475 1,490 1,465 2.23M 0.34%
Mar 10, 201,470 1,490 1,505 1,465 8.96M -0.34%
Mar 07, 201,475 1,455 1,515 1,415 25.61M 3.51%
Mar 06, 201,425 1,395 1,445 1,390 12.52M 2.89%
Mar 05, 201,385 1,385 1,400 1,370 6.09M 0.73%
Mar 04, 201,375 1,370 1,375 1,355 2.20M 1.10%
Mar 03, 201,360 1,370 1,390 1,360 663.60K -0.73%
Feb 28, 20 1,370 1,365 1,390 1,355 3.20M 0.37%
Feb 27, 20 1,365 1,345 1,370 1,340 515.50K 1.11%
Feb 26, 20 1,350 1,360 1,360 1,340 630.40K -1.10%
Feb 25, 20 1,365 1,370 1,375 1,360 1.11M 0.00%
Feb 24, 20 1,365 1,360 1,390 1,360 1.80M 0.00%
Feb 21, 20 1,365 1,365 1,375 1,365 1.44M 0.37%
Feb 20, 20 1,360 1,385 1,385 1,360 2.53M -1.45%
Feb 19, 20 1,380 1,390 1,390 1,375 2.21M 0.00%
Feb 18, 20 1,380 1,410 1,410 1,375 2.72M -0.72%
Feb 17, 20 1,390 1,390 1,415 1,385 4.47M 0.00%
Feb 14, 20 1,390 1,380 1,410 1,370 4.74M 2.21%
Feb 13, 20 1,360 1,360 1,395 1,360 5.69M 0.00%
Feb 12, 20 1,360 1,345 1,375 1,325 5.57M 3.03%
Feb 11, 20 1,320 1,315 1,335 1,310 1.64M 0.38%
Feb 10, 20 1,315 1,330 1,355 1,315 3.43M -0.38%
Feb 07, 20 1,320 1,295 1,345 1,295 2.40M 1.93%
Feb 06, 20 1,295 1,285 1,310 1,285 917.40K 0.78%
Feb 05, 20 1,285 1,280 1,285 1,260 1.12M 1.58%
Feb 04, 20 1,265 1,265 1,270 1,240 474.10K -0.78%
Feb 03, 20 1,275 1,300 1,300 1,270 784.80K -0.78%
Jan 30, 20 1,285 1,250 1,290 1,250 996.80K 0.39%
Jan 29, 20 1,280 1,265 1,285 1,265 1.65M 1.99%
Jan 28, 20 1,255 1,260 1,280 1,240 857.90K -0.40%
Jan 27, 20 1,260 1,280 1,280 1,260 2.68M -3.82%
Jan 24, 20 1,310 1,320 1,330 1,305 2.36M -1.13%
Jan 23, 20 1,325 1,335 1,350 1,325 1.94M 0.38%
Jan 22, 20 1,320 1,325 1,340 1,310 1.75M -0.38%
Jan 21, 20 1,325 1,320 1,345 1,320 4.54M 0.76%
Jan 20, 20 1,315 1,265 1,315 1,260 6.36M 3.95%
Jan 17, 20 1,265 1,280 1,285 1,255 4.60M -1.56%
Jan 16, 20 1,285 1,285 1,290 1,275 1.11M 0.00%
Jan 15, 20 1,285 1,300 1,300 1,270 1.93M -0.39%
Jan 13, 20 1,290 1,260 1,300 1,260 5.17M 2.79%
Jan 10, 20 1,255 1,265 1,275 1,250 1.62M -0.40%
Jan 09, 20 1,260 1,265 1,300 1,255 3.49M -0.40%
Jan 08, 20 1,265 1,190 1,275 1,125 9.38M 8.12%
Jan 07, 20 1,170 1,250 1,285 1,170 6.50M -8.95%
Jan 06, 20 1,285 1,400 1,420 1,280 4.09M -8.87%
Jan 03, 20 1,410 1,410 1,420 1,400 721.00K -0.70%
Jan 02, 20 1,420 1,420 1,440 1,420 894.00K 1.43%
Jan 01, 20 1,400 1,420 1,440 1,400 592.00K 0.00%
Dec 30, 20 1,400 1,420 1,440 1,400 592.00K -0.71%
Dec 27, 20 1,410 1,420 1,430 1,410 124.50K -1.40%
Dec 24, 20 1,430 1,450 1,450 1,400 2.38M 0.70%
Dec 23, 20 1,420 1,430 1,450 1,420 641.50K -2.07%
Dec 20, 20 1,450 1,440 1,460 1,420 1.26M 0.69%
Dec 19, 20 1,440 1,470 1,470 1,440 2.08M -0.69%
Dec 18, 20 1,450 1,450 1,470 1,450 961.50K -0.68%
Dec 17, 20 1,460 1,440 1,470 1,440 1.69M 1.39%
Dec 16, 20 1,440 1,440 1,460 1,420 2.08M 0.00%
Dec 13, 20 1,440 1,480 1,480 1,430 8.76M -2.70%
Dec 12, 20 1,480 1,490 1,500 1,480 5.18M -1.33%
Dec 11, 20 1,500 1,490 1,550 1,480 10.15M 0.67%
Dec 10, 20 1,490 1,500 1,520 1,490 7.98M -0.67%
Dec 09, 20 1,500 1,540 1,540 1,500 3.52M -1.96%
Dec 06, 20 1,530 1,490 1,530 1,470 4.64M 2.68%
Dec 05, 20 1,490 1,500 1,520 1,490 2.21M -0.67%
Dec 04, 20 1,500 1,500 1,520 1,490 1.66M -0.66%
Dec 03, 20 1,510 1,530 1,530 1,500 3.01M -1.31%
Dec 02, 20 1,530 1,530 1,560 1,520 9.51M 0.00%
Nov 29, 201,530 1,540 1,550 1,500 10.50M 1.32%
Nov 28, 201,510 1,520 1,520 1,460 7.71M 0.67%
Nov 27, 201,500 1,540 1,550 1,480 8.18M -1.96%
Nov 26, 201,530 1,570 1,590 1,530 23.81M -2.55%
Nov 25, 201,570 1,510 1,570 1,480 20.87M 4.67%
Nov 22, 201,500 1,510 1,520 1,490 12.14M 0.00%
Nov 21, 201,500 1,470 1,500 1,470 7.60M 1.35%
Nov 20, 201,480 1,430 1,490 1,390 9.48M 3.50%
Nov 19, 201,430 1,460 1,460 1,400 6.25M -1.38%
Nov 18, 201,450 1,460 1,480 1,450 4.22M 0.00%
Nov 15, 201,450 1,490 1,510 1,450 9.91M -2.03%
Nov 14, 201,480 1,440 1,500 1,440 8.31M 3.50%
Nov 13, 201,430 1,470 1,480 1,410 6.61M -2.72%
Nov 12, 201,470 1,440 1,520 1,440 22.57M 0.68%
Nov 11, 201,460 1,500 1,500 1,420 9.56M -1.35%
Nov 08, 201,480 1,490 1,510 1,480 6.63M -1.33%
Nov 07, 201,500 1,500 1,520 1,490 10.96M 1.35%
Nov 06, 201,480 1,490 1,510 1,460 4.93M -0.67%
Nov 04, 201,490 1,550 1,560 1,490 12.98M -3.87%
Nov 01, 201,550 1,580 1,590 1,520 20.73M 0.65%
Oct 31, 20 1,540 1,550 1,590 1,520 40.18M 0.00%
Oct 30, 20 1,540 1,480 1,550 1,470 25.05M 5.48%
Oct 29, 20 1,460 1,450 1,490 1,450 7.56M 0.69%
Oct 28, 20 1,450 1,450 1,470 1,440 4.16M 0.69%
Oct 25, 20 1,440 1,470 1,500 1,440 12.28M -2.04%
Oct 24, 20 1,470 1,400 1,490 1,400 28.43M 6.52%
Oct 23, 20 1,380 1,410 1,430 1,380 8.95M -0.72%
Oct 22, 20 1,390 1,460 1,470 1,380 10.61M -4.14%
Oct 21, 20 1,450 1,500 1,520 1,450 12.22M -2.03%
Oct 18, 20 1,480 1,480 1,530 1,480 14.20M 0.68%
Oct 17, 20 1,470 1,480 1,510 1,460 9.61M 0.68%
Oct 16, 20 1,460 1,470 1,500 1,440 3.70M -0.68%
Oct 11, 20 1,470 1,540 1,540 1,470 7.52M -1.34%
Oct 10, 20 1,490 1,480 1,510 1,460 16.75M 1.36%
Oct 09, 20 1,470 1,470 1,560 1,460 49.43M -1.34%
Oct 08, 20 1,490 1,360 1,500 1,360 39.23M 9.56%
Oct 07, 20 1,360 1,480 1,480 1,360 29.70M -7.48%
Oct 04, 20 1,470 1,280 1,490 1,260 78.11M 14.84%
Oct 03, 20 1,280 1,230 1,290 1,230 17.87M 4.92%
Oct 02, 20 1,220 1,230 1,250 1,210 7.29M 0.83%
Oct 01, 20 1,210 1,200 1,230 1,200 3.21M 0.00%
Sep 30, 20 1,210 1,230 1,250 1,200 7.29M -1.63%
Sep 27, 20 1,230 1,230 1,260 1,220 6.51M 1.65%
Sep 26, 20 1,210 1,190 1,230 1,190 6.29M 0.83%
Sep 25, 20 1,200 1,210 1,240 1,170 10.09M -0.83%
Sep 24, 20 1,210 1,260 1,270 1,210 6.07M -3.97%
Sep 23, 20 1,260 1,230 1,270 1,210 5.42M 0.00%
Sep 20, 20 1,260 1,320 1,330 1,250 11.80M -4.55%
Sep 19, 20 1,320 1,230 1,360 1,220 38.13M 9.09%
Sep 18, 20 1,210 1,200 1,230 1,190 6.15M 1.68%
Sep 17, 20 1,190 1,240 1,250 1,190 8.19M -3.25%
Sep 16, 20 1,230 1,220 1,270 1,210 16.35M 1.65%
Sep 13, 20 1,210 1,210 1,240 1,200 12.04M 0.00%
Sep 12, 20 1,210 1,170 1,230 1,170 9.52M 3.42%
Sep 11, 20 1,170 1,190 1,230 1,160 10.21M -1.68%
Sep 10, 20 1,190 1,270 1,280 1,180 16.45M -4.03%
Sep 09, 20 1,240 1,170 1,250 1,160 21.99M 6.90%
Sep 06, 20 1,160 1,130 1,160 1,110 15.42M 3.57%
Sep 05, 20 1,120 1,220 1,280 1,120 56.31M -6.67%
Sep 04, 20 1,200 1,050 1,220 1,050 52.66M 13.21%
Sep 03, 20 1,060 1,040 1,090 1,040 21.06M 1.92%
Sep 02, 20 1,040 1,100 1,120 1,010 13.28M -4.59%
Aug 30, 201,090 1,030 1,100 1,030 9.40M 5.83%
Aug 29, 201,030 1,030 1,050 1,020 5.38M 0.98%
Aug 28, 201,020 960 1,020 950 5.56M 3.03%
Aug 27, 20 990 1,060 1,090 980 8.10M -7.48%
Aug 26, 201,070 1,060 1,140 1,040 12.23M 1.90%
Aug 23, 201,050 1,070 1,090 1,030 6.24M 0.00%
Aug 22, 201,050 990 1,070 970 6.62M 3.96%
Aug 21, 201,010 1,000 1,040 990 3.90M 0.00%
Aug 20, 201,010 1,020 1,050 960 7.66M -3.81%
Aug 19, 201,050 1,160 1,160 1,040 9.57M -9.48%
Aug 16, 201,160 1,210 1,210 1,160 6.16M -5.69%
Aug 15, 201,230 1,230 1,250 1,210 2.50M 0.00%
Aug 14, 201,230 1,250 1,270 1,210 6.78M -0.81%
Aug 13, 201,240 1,260 1,260 1,220 4.16M -0.80%
Aug 12, 201,250 1,250 1,290 1,230 4.84M 0.00%
Aug 02, 201,250 1,310 1,330 1,230 28.02M -3.85%
Aug 01, 201,300 1,020 1,300 1,020 38.96M 25.00%
Jul 31, 2011,040 1,070 1,070 1,030 2.32M -3.70%
Jul 30, 2011,080 1,070 1,110 1,060 3.55M 0.93%
Jul 29, 2011,070 1,090 1,110 1,060 1.42M -2.73%
Jul 26, 2011,100 1,080 1,140 1,070 2.59M -1.79%
Jul 25, 2011,120 1,140 1,150 1,120 1.37M -1.75%
Jul 24, 2011,140 1,160 1,190 1,130 3.95M -0.87%
Jul 23, 2011,150 1,160 1,180 1,150 3.98M 0.00%
Jul 22, 2011,150 1,160 1,170 1,110 4.94M 0.00%
Jul 19, 2011,150 1,220 1,220 1,140 6.54M -5.74%
Jul 18, 2011,220 1,210 1,250 1,190 11.09M 1.67%
Jul 17, 2011,200 1,140 1,230 1,140 17.37M 5.26%
Jul 16, 2011,140 1,130 1,170 1,120 9.07M 1.79%
Jul 15, 2011,120 1,120 1,170 1,110 8.24M 0.90%
Jul 12, 2011,110 1,070 1,190 1,060 19.09M 4.72%
Jul 11, 2011,060 990 1,090 990 11.75M 7.07%
Jul 10, 201 990 960 990 940 4.16M 4.21%
Jul 09, 201 950 1,000 1,000 940 4.52M -4.04%
Jul 08, 201 990 1,000 1,010 980 2.43M -2.94%
Jul 05, 2011,020 1,040 1,040 990 4.19M -0.97%
Jul 04, 2011,030 1,040 1,050 1,000 6.45M 0.00%
Jul 03, 2011,030 1,070 1,070 1,000 5.86M -4.63%
Jul 02, 2011,080 1,120 1,120 1,060 3.42M -2.70%
Jul 01, 2011,110 1,100 1,130 1,090 3.26M -0.89%
Jun 28, 20 1,120 1,100 1,170 1,100 22.18M 2.75%
Jun 27, 20 1,090 1,120 1,140 1,080 15.92M 0.00%
Jun 26, 20 1,090 1,060 1,120 1,030 20.02M 4.81%
Jun 25, 20 1,040 1,070 1,120 990 13.96M -2.80%
Jun 24, 20 1,070 1,160 1,190 1,070 5.23M -7.76%
Jun 21, 20 1,160 1,150 1,180 1,100 9.42M -1.69%
Jun 20, 20 1,180 1,250 1,250 1,170 18.34M -7.09%
Jun 19, 20 1,270 1,330 1,360 1,270 22.24M -3.79%
Jun 18, 20 1,320 1,240 1,340 1,240 30.72M 7.32%
Jun 17, 20 1,230 1,220 1,280 1,220 13.41M 0.82%
Jun 14, 20 1,220 1,230 1,280 1,220 21.54M 1.67%
Jun 13, 20 1,200 1,260 1,290 1,200 12.87M -8.40%
Jun 12, 20 1,310 1,250 1,330 1,200 15.62M 3.97%
Jun 11, 20 1,260 1,350 1,390 1,230 20.11M -6.67%
Jun 10, 20 1,350 1,350 1,370 1,270 15.60M 2.27%
Jun 07, 20 1,320 1,400 1,400 1,290 16.12M -5.71%
Jun 05, 20 1,400 1,530 1,530 1,400 26.37M -8.50%
Jun 04, 20 1,530 1,610 1,630 1,500 16.05M -3.16%
Jun 03, 20 1,580 1,670 1,700 1,580 18.01M -5.39%
May 31, 201,670 1,710 1,730 1,670 9.07M -2.34%
May 30, 201,710 1,690 1,770 1,690 28.81M 0.00%
May 29, 201,710 1,730 1,740 1,670 17.41M -1.16%
May 28, 201,730 1,740 1,780 1,710 38.84M 0.58%
May 27, 201,720 1,580 1,740 1,570 84.17M 8.18%
May 24, 201,590 1,530 1,600 1,500 33.25M 4.61%
May 23, 201,520 1,600 1,640 1,500 45.38M -5.00%
May 22, 201,600 1,520 1,630 1,480 58.12M 5.96%
May 21, 201,510 1,590 1,600 1,500 19.48M -4.43%
May 20, 201,580 1,590 1,630 1,570 13.81M 0.00%
May 17, 201,580 1,550 1,670 1,550 51.38M 1.94%
May 16, 201,550 1,640 1,640 1,540 35.65M -4.32%
May 15, 201,620 1,400 1,620 1,380 94.33M 17.39%
May 14, 201,380 1,340 1,410 1,320 23.98M 4.55%
May 13, 201,320 1,370 1,420 1,300 12.77M -3.65%
May 10, 201,370 1,290 1,460 1,270 43.68M 7.03%
May 08, 201,280 1,410 1,450 1,270 19.34M -8.57%
May 07, 201,400 1,300 1,570 1,280 60.99M 10.24%
May 06, 201,270 1,030 1,270 1,030 25.45M 24.51%
May 03, 201,020 990 1,060 990 19.96M 4.08%
May 02, 20 980 960 1,000 940 15.59M 4.26%
May 01, 20 940 900 1,010 900 22.20M 8.05%
Apr 30, 20 870 870 880 860 956.00K -1.14%
Apr 29, 20 880 880 890 870 2.32M 0.00%
Apr 26, 20 880 870 890 870 1.68M 2.33%
Apr 25, 20 860 870 880 860 224.00K -1.15%
Apr 24, 20 870 880 880 870 257.00K -1.14%
Apr 23, 20 880 890 890 870 839.00K 0.00%
Apr 22, 20 880 900 900 880 786.50K -1.12%
Apr 19, 20 890 890 900 870 1.44M 0.00%
Apr 18, 20 890 900 910 890 1.95M -1.11%
Apr 17, 20 900 910 920 900 1.42M -1.10%
Apr 16, 20 910 920 920 900 1.45M -1.09%
Apr 15, 20 920 920 940 920 1.10M 0.00%
Apr 12, 20 920 930 950 920 1.27M -1.08%
Apr 11, 20 930 950 980 930 22.30M 0.00%
Apr 10, 20 930 930 950 920 13.39M 0.00%
Apr 09, 20 930 920 940 920 1.42M 1.09%
Apr 08, 20 920 930 930 900 3.84M -1.08%
Apr 05, 20 930 940 940 920 925.00K 0.00%
Apr 04, 20 930 910 940 910 7.96M 2.20%
Apr 03, 20 910 900 950 900 7.01M 2.25%
Apr 02, 20 890 880 900 880 1.67M 2.30%
Apr 01, 20 870 870 880 870 448.00K -1.14%
Mar 28, 20 880 860 880 850 1.33M 2.33%
Mar 27, 20 860 860 880 860 970.50K 0.00%
Mar 26, 20 860 870 870 860 1.36M -1.15%
Mar 25, 20 870 880 880 870 186.00K 1.16%
Mar 22, 20 860 890 900 860 2.93M -3.37%
Mar 21, 20 890 890 910 890 1.77M -1.11%
Mar 20, 20 900 900 910 890 762.00K 0.00%
Mar 19, 20 900 900 910 890 1.14M 1.12%
Mar 18, 20 890 900 920 890 4.20M -1.11%
Mar 15, 20 900 930 950 900 17.88M -3.23%
Mar 14, 20 930 910 930 910 5.24M 2.20%
Mar 13, 20 910 910 930 900 13.56M 0.00%
Mar 11, 20 910 900 920 900 3.29M 1.11%
Mar 08, 20 900 900 900 890 633.00K 1.12%
Mar 07, 20 890 940 950 890 6.94M -5.32%
Mar 06, 20 940 940 960 930 3.28M 1.08%
Mar 05, 20 930 920 960 920 4.56M 2.20%
Mar 04, 20 910 920 920 910 1.08M 0.00%
Mar 01, 20 910 890 950 890 7.79M 1.11%
Feb 28, 20 900 900 930 900 1.83M 0.00%
Feb 27, 20 900 920 940 900 1.58M 0.00%
Feb 26, 20 900 910 960 900 4.68M -3.23%
Feb 25, 20 930 830 930 820 6.35M 12.05%
Feb 22, 20 830 830 830 820 980.00K 1.22%
Feb 21, 20 820 830 830 820 2.29M -1.20%
Feb 20, 20 830 850 850 820 1.80M 1.22%
Feb 19, 20 820 830 830 810 3.88M 0.00%
Feb 18, 20 820 820 840 810 1.85M 1.23%
Feb 15, 20 810 800 820 790 2.34M 2.53%
Feb 14, 20 790 800 800 790 1.27M 0.00%
Feb 13, 20 790 780 810 780 1.60M 1.28%
Feb 12, 20 780 790 800 770 729.00K -1.27%
Feb 11, 20 790 790 810 790 2.72M 0.00%
Feb 08, 20 790 800 810 790 3.32M 0.00%
Feb 07, 20 790 740 830 740 11.79M 6.76%
Feb 06, 20 740 730 770 730 1.82M 1.37%
Feb 05, 20 730 730 740 720 683.50K -1.35%
Feb 04, 20 740 730 740 730 605.50K 1.37%
Feb 01, 20 730 720 730 720 1.69M 1.39%
Jan 31, 20 720 730 730 720 723.50K 0.00%
Jan 30, 20 720 730 750 720 1.29M -1.37%
Jan 29, 20 730 720 740 720 415.50K 0.00%
Jan 28, 20 730 730 740 720 938.50K 0.00%
Jan 25, 20 730 740 750 720 2.43M -2.67%
Jan 23, 20 750 780 780 750 2.30M -2.60%
Jan 22, 20 770 770 780 760 1.59M 1.32%
Jan 21, 20 760 720 770 720 2.63M 5.56%
Jan 18, 20 720 720 730 720 381.00K 0.00%
Jan 17, 20 720 730 740 710 497.50K -1.37%
Jan 16, 20 730 730 740 720 1.70M 1.39%
Jan 15, 20 720 720 730 720 151.00K -1.37%
Jan 14, 20 730 710 730 710 726.50K 2.82%
Jan 11, 20 710 720 720 700 153.00K -1.39%
Jan 10, 20 720 710 720 700 248.00K 1.41%
Jan 09, 20 710 710 710 710 167.50K -1.39%
Jan 08, 20 720 700 720 700 390.50K 1.41%
Jan 07, 20 710 710 720 710 369.50K 0.00%
Jan 04, 20 710 710 730 710 257.50K -1.39%
Jan 03, 20 720 730 740 720 1.39M 0.00%
Jan 02, 20 720 700 720 690 1.59M 5.88%
Dec 28, 20 680 720 720 680 2.01M -4.23%
Dec 27, 20 710 710 750 710 637.50K 1.43%
Dec 26, 20 700 700 700 700 388.00K 1.45%
Dec 21, 20 690 700 710 690 1.37M -2.82%
Dec 20, 20 710 700 710 690 581.50K 1.43%
Dec 19, 20 700 720 720 700 487.50K -1.41%
Dec 18, 20 710 730 780 700 11.52M -4.05%
Dec 17, 20 740 740 740 730 1.74M 0.00%
Dec 14, 20 740 740 760 730 1.18M 0.00%
Dec 13, 20 740 730 750 720 2.46M 1.37%
Dec 12, 20 730 740 740 730 499.50K -1.35%
Dec 11, 20 740 710 740 710 2.29M 4.23%
Dec 10, 20 710 770 770 700 3.48M -7.79%
Dec 07, 20 770 790 790 760 766.50K -1.28%
Dec 06, 20 780 780 800 770 2.82M 0.00%
Dec 05, 20 780 720 810 720 13.80M 5.41%
Dec 04, 20 740 710 750 700 7.25M 5.71%
Dec 03, 20 700 680 710 680 5.34M 2.94%
Nov 30, 20 680 700 740 670 16.60M -2.86%
Nov 29, 20 700 760 760 690 12.34M -7.89%
Nov 28, 20 760 780 780 750 3.11M -2.56%
Nov 27, 20 780 870 870 760 10.80M -10.34%
Nov 26, 20 870 880 890 870 972.00K -1.14%
Nov 23, 20 880 910 910 870 2.18M -4.35%
Nov 22, 20 920 920 930 920 505.50K 1.10%
Nov 21, 20 910 920 940 910 508.50K -2.15%
Nov 20, 20 930 960 960 930 454.50K -2.11%
Nov 19, 20 950 960 960 940 290.00K -1.04%
Nov 14, 20 960 970 980 960 179.50K 0.00%
Nov 13, 20 960 970 970 960 71.00K -1.03%
Nov 12, 20 970 970 980 960 468.00K -1.02%
Nov 09, 20 980 980 980 980 47.00K 0.00%
Nov 08, 20 980 980 990 980 231.00K 0.00%
Nov 07, 20 980 980 980 980 143.50K 0.00%
Nov 06, 20 980 980 980 980 114.00K 0.00%
Nov 05, 20 980 990 990 980 512.50K -1.01%
Nov 02, 20 990 990 1,000 980 1.19M 0.00%
Nov 01, 20 990 980 990 980 171.00K 1.02%
Oct 31, 20 980 980 980 970 110.50K 0.00%
Oct 30, 20 980 980 980 980 62.00K 1.03%
Oct 29, 20 970 970 980 970 133.00K 0.00%
Oct 25, 20 970 990 1,020 970 1.00M -2.02%
Oct 24, 20 990 950 1,000 950 1.52M 1.02%
Oct 23, 20 980 980 980 970 755.00K 1.03%
Oct 22, 20 970 980 990 970 137.50K -1.02%
Oct 19, 20 980 980 980 970 238.00K -2.00%
Oct 18, 20 1,000 990 1,000 990 277.00K 1.01%
Oct 17, 20 990 970 990 970 365.50K 2.06%
Oct 16, 20 970 990 1,010 960 1.88M -2.02%
Oct 15, 20 990 990 1,000 980 925.50K 1.02%
Oct 12, 20 980 980 1,000 980 409.00K 0.00%
Oct 11, 20 980 1,020 1,030 980 592.00K -3.92%
Oct 10, 20 1,020 1,040 1,050 1,020 360.00K -0.97%
Oct 09, 20 1,030 1,040 1,050 1,020 234.50K 0.00%
Oct 08, 20 1,030 1,040 1,070 1,030 1.25M -0.96%
Oct 05, 20 1,040 1,030 1,040 1,030 94.00K 0.97%
Oct 04, 20 1,030 1,030 1,030 1,020 89.00K 0.98%
Oct 03, 20 1,020 1,020 1,030 1,020 71.50K -0.97%
Oct 02, 20 1,030 1,020 1,050 1,020 73.50K 0.98%
Oct 01, 20 1,020 1,020 1,050 1,010 35.00K 0.00%
Sep 28, 20 1,020 1,030 1,040 1,010 125.00K -0.97%
Sep 27, 20 1,030 1,030 1,030 1,030 22.50K 0.00%
Sep 26, 20 1,030 1,030 1,030 1,000 464.50K 0.00%
Sep 25, 20 1,030 1,030 1,050 1,030 383.00K 0.00%
Sep 24, 20 1,030 1,050 1,050 1,020 746.50K -1.90%
Sep 21, 20 1,050 1,060 1,070 1,030 1.09M -0.94%
Sep 20, 20 1,060 1,080 1,080 1,060 142.50K -0.93%
Sep 19, 20 1,070 1,070 1,080 1,060 584.50K 0.94%
Sep 18, 20 1,060 1,100 1,120 1,060 434.00K -4.50%
Sep 17, 20 1,110 1,100 1,120 1,080 200.00K 0.91%
Sep 14, 20 1,100 1,090 1,100 1,070 561.50K 0.92%
Sep 13, 20 1,090 1,090 1,100 1,070 174.00K -0.91%
Sep 12, 20 1,100 1,040 1,100 1,040 444.50K 6.80%
Sep 11, 20 1,030 1,020 1,050 1,010 357.00K 0.98%
Sep 10, 20 1,020 1,030 1,040 1,020 60.50K -0.97%
Sep 07, 20 1,030 1,030 1,070 1,010 645.50K 0.00%
Sep 06, 20 1,030 1,040 1,050 1,030 149.50K -0.96%
Sep 05, 20 1,040 1,040 1,050 1,040 31.00K -3.70%
Sep 03, 20 1,080 1,050 1,080 1,040 124.00K 2.86%
Aug 31, 201,050 1,070 1,090 1,020 254.00K -0.94%
Aug 30, 201,060 1,140 1,140 1,060 346.00K -6.19%
Aug 29, 201,130 1,150 1,170 1,130 794.00K -4.24%
Aug 28, 201,180 1,180 1,180 1,160 225.50K 0.00%
Aug 27, 201,180 1,180 1,180 1,180 3.00K 0.00%
Aug 24, 201,180 1,210 1,210 1,170 237.50K -2.48%
Aug 23, 201,210 1,170 1,210 1,170 14.50K 1.68%
Aug 16, 201,190 1,210 1,230 1,180 168.50K 0.00%
Aug 15, 201,190 1,190 1,210 1,190 30.00K 0.85%
Aug 14, 201,180 1,190 1,190 1,180 68.00K 0.00%
Aug 13, 201,180 1,200 1,210 1,180 291.00K -1.67%
Aug 10, 201,200 1,200 1,220 1,190 654.50K 0.84%
Aug 09, 201,190 1,220 1,220 1,190 509.00K -0.83%
Aug 08, 201,200 1,180 1,220 1,180 874.50K 1.69%
Aug 07, 201,180 1,190 1,210 1,180 1.32M -1.67%
Aug 06, 201,200 1,200 1,240 1,200 109.50K 0.00%
Aug 03, 201,200 1,200 1,210 1,200 363.00K 0.00%
Aug 02, 201,200 1,230 1,240 1,190 972.00K -2.44%
Aug 01, 201,230 1,220 1,250 1,220 411.00K 0.00%
Jul 31, 2011,230 1,200 1,260 1,200 1.51M 2.50%
Jul 30, 2011,200 1,170 1,220 1,170 915.50K 1.69%
Jul 27, 2011,180 1,170 1,200 1,170 614.00K 0.85%
Jul 26, 2011,170 1,170 1,180 1,170 551.50K 0.00%
Jul 25, 2011,170 1,160 1,200 1,160 852.00K 0.00%
Jul 24, 2011,170 1,160 1,220 1,160 1.11M 0.00%
Jul 23, 2011,170 1,160 1,180 1,150 1.33M -0.85%
Jul 20, 2011,180 1,160 1,180 1,160 435.50K 1.72%
Jul 19, 2011,160 1,160 1,160 1,150 569.00K 0.00%
Jul 18, 2011,160 1,140 1,160 1,140 391.50K 1.75%
Jul 17, 2011,140 1,140 1,180 1,130 309.00K 0.00%
Jul 16, 2011,140 1,110 1,150 1,110 1.09M 2.70%
Jul 13, 2011,110 1,070 1,130 1,070 1.28M 1.83%
Jul 12, 2011,090 1,100 1,110 1,090 948.00K -0.91%
Jul 11, 2011,100 1,110 1,110 1,090 138.50K 0.92%
Jul 10, 2011,090 1,080 1,100 1,080 303.00K 0.00%
Jul 09, 2011,090 1,100 1,110 1,080 1.12M -0.91%
Jul 06, 2011,100 1,100 1,100 1,090 258.50K 0.00%
Jul 05, 2011,100 1,090 1,120 1,090 221.50K 0.00%
Jul 04, 2011,100 1,100 1,100 1,080 704.00K 0.92%
Jul 03, 2011,090 1,060 1,110 1,060 755.00K 2.83%
Jul 02, 2011,060 1,050 1,080 1,050 622.00K 0.95%
Jun 29, 20 1,050 1,060 1,070 1,050 1.29M 0.00%
Jun 28, 20 1,050 1,060 1,070 1,040 661.50K -1.87%
Jun 27, 20 1,070 1,000 1,070 1,000 744.00K 4.90%
Jun 26, 20 1,020 1,010 1,030 1,010 83.50K 0.99%
Jun 25, 20 1,010 1,010 1,010 1,010 105.00K 0.00%
Jun 22, 20 1,010 1,000 1,030 1,000 115.00K -0.98%
Jun 21, 20 1,020 980 1,040 980 963.00K 0.99%
Jun 20, 20 1,010 960 1,010 960 889.50K 4.12%
Jun 19, 20 970 950 990 950 362.00K 2.11%
Jun 18, 20 950 940 960 940 401.50K 4.40%
Jun 15, 20 910 970 990 910 5.04M -5.21%
Jun 14, 20 960 990 990 940 2.64M -4.95%
Jun 13, 20 1,010 1,030 1,030 990 2.36M -1.94%
Jun 12, 20 1,030 1,030 1,030 1,010 2.14M -0.96%
Jun 11, 20 1,040 1,040 1,050 1,030 3.10M -0.95%
Jun 08, 20 1,050 1,040 1,050 1,030 2.83M 0.00%
Jun 07, 20 1,050 1,080 1,080 1,040 2.02M -0.94%
Jun 06, 20 1,060 1,030 1,070 1,030 3.03M 2.91%
Jun 05, 20 1,030 1,020 1,030 1,010 944.50K 0.00%
Jun 04, 20 1,030 1,020 1,040 990 3.23M -2.83%
Jun 01, 20 1,060 1,050 1,060 1,030 1.82M 0.95%
May 31, 201,050 1,040 1,060 1,030 2.68M -1.87%
May 30, 201,070 1,050 1,070 1,050 1.01M 0.00%
May 29, 201,070 1,070 1,070 1,040 184.00K 0.94%
May 28, 201,060 1,040 1,060 1,020 635.50K 0.00%
May 25, 201,060 1,060 1,060 1,040 4.32M 0.00%
May 24, 201,060 1,050 1,070 1,050 3.52M -0.93%
May 23, 201,070 1,070 1,090 1,060 4.46M -2.73%
May 22, 201,100 1,100 1,100 1,070 1.57M 1.85%
May 21, 201,080 1,070 1,100 1,060 1.95M 0.00%
May 16, 201,080 1,100 1,100 1,060 5.22M -1.82%
May 15, 201,100 1,080 1,100 1,050 5.76M 0.92%
May 14, 201,090 1,100 1,100 1,070 1.70M -0.91%
May 11, 201,100 1,080 1,100 1,070 1.50M 0.92%
May 10, 201,090 1,100 1,100 1,090 4.77M -0.91%
May 09, 201,100 1,110 1,120 1,100 3.65M -2.65%
May 08, 201,130 1,120 1,140 1,110 1.08M 1.80%
May 07, 201,110 1,140 1,140 1,090 774.50K -1.77%
May 04, 201,130 1,060 1,170 1,060 6.06M 7.62%
May 03, 201,050 1,080 1,090 1,050 8.19M -1.87%
May 02, 201,070 1,070 1,110 1,070 5.44M 0.00%
May 01, 201,070 1,070 1,090 1,050 2.55M 0.94%
Apr 30, 20 1,060 1,040 1,070 1,040 648.00K 0.95%
Apr 27, 20 1,050 1,060 1,090 1,050 3.00M -0.94%
Apr 26, 20 1,060 1,100 1,120 1,060 7.22M -2.75%
Apr 25, 20 1,090 1,140 1,140 1,090 2.08M -2.68%
Apr 24, 20 1,120 1,150 1,150 1,100 6.13M -3.45%
Apr 23, 20 1,160 1,170 1,190 1,120 3.65M 0.00%
Apr 20, 20 1,160 1,160 1,170 1,150 1.99M 0.00%
Apr 19, 20 1,160 1,160 1,170 1,140 625.00K 0.87%
Apr 18, 20 1,150 1,170 1,180 1,150 1.43M -0.86%
Apr 17, 20 1,160 1,180 1,190 1,160 1.89M -0.85%
Apr 16, 20 1,170 1,180 1,190 1,170 223.00K -0.85%
Apr 13, 20 1,180 1,200 1,200 1,180 793.00K -0.84%
Apr 12, 20 1,190 1,190 1,220 1,190 5.04M 0.00%
Apr 11, 20 1,190 1,190 1,200 1,180 501.00K 0.00%
Apr 10, 20 1,190 1,180 1,190 1,180 582.00K 0.85%
Apr 09, 20 1,180 1,190 1,200 1,170 1.40M -0.84%
Apr 05, 20 1,190 1,200 1,210 1,190 586.50K -1.65%
Apr 04, 20 1,210 1,230 1,230 1,200 1.99M -1.63%
Apr 03, 20 1,230 1,200 1,260 1,190 7.96M 3.36%
Apr 02, 20 1,190 1,180 1,210 1,170 3.48M 2.59%
Mar 30, 201,160 1,160 1,180 1,150 595.50K -0.85%
Mar 29, 201,170 1,150 1,180 1,130 2.22M -0.85%
Mar 28, 201,180 1,200 1,200 1,170 1.15M -1.67%
Mar 27, 201,200 1,230 1,230 1,200 1.68M -1.64%
Mar 26, 201,220 1,220 1,240 1,220 802.50K 0.00%
Mar 22, 201,220 1,250 1,250 1,220 246.00K -1.61%
Mar 21, 201,240 1,240 1,250 1,230 383.50K -0.80%
Mar 20, 201,250 1,250 1,260 1,240 5.70M 0.00%
Mar 19, 201,250 1,240 1,250 1,230 3.90M 0.00%
Mar 16, 201,250 1,240 1,260 1,240 3.75M 0.00%
Mar 15, 201,250 1,250 1,250 1,230 1.65M 0.00%
Mar 14, 201,250 1,260 1,270 1,250 1.34M 0.00%
Mar 13, 201,250 1,240 1,250 1,240 691.50K 0.81%
Mar 12, 201,240 1,240 1,250 1,230 3.88M 0.00%
Mar 09, 201,240 1,210 1,240 1,210 1.83M 0.81%
Mar 08, 201,230 1,240 1,240 1,220 1.38M -0.81%
Mar 07, 201,240 1,240 1,250 1,230 4.86M 0.00%