SEAZEN GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01030  2012-11-29    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 2.550 2.550 2.560 2.480 2.610 47,024,476 120,045,211 2.5528 2.550 2.550 2.560 2.480 2.610 47,024,476 2.5528 2.82%
2026-02-02 0 2.480 2.460 2.480 2.420 2.530 55,480,000 136,668,996 2.4634 2.480 2.460 2.480 2.420 2.530 55,480,000 2.4634 -4.98%
2026-01-30 0 2.610 2.600 2.610 2.560 2.680 72,288,000 188,891,770 2.6130 2.610 2.600 2.610 2.560 2.680 72,288,000 2.6130 -1.88%
2026-01-29 0 2.660 2.660 2.670 2.330 2.680 140,049,429 357,585,018 2.5533 2.660 2.660 2.670 2.330 2.680 140,049,429 2.5533 14.16%
2026-01-28 0 2.330 2.320 2.330 2.240 2.350 33,116,000 76,510,664 2.3104 2.330 2.320 2.330 2.240 2.350 33,116,000 2.3104 4.02%
2026-01-27 0 2.240 2.230 2.240 2.210 2.250 8,472,000 18,929,100 2.2343 2.240 2.230 2.240 2.210 2.250 8,472,000 2.2343 0.00%
2026-01-26 0 2.240 2.240 2.250 2.240 2.370 27,682,099 63,541,418 2.2954 2.240 2.240 2.250 2.240 2.370 27,682,099 2.2954 -3.03%
2026-01-23 0 2.310 2.290 2.310 2.230 2.310 25,332,000 57,514,460 2.2704 2.310 2.290 2.310 2.230 2.310 25,332,000 2.2704 2.21%
2026-01-22 0 2.260 2.240 2.260 2.210 2.280 32,444,000 73,006,828 2.2502 2.260 2.240 2.260 2.210 2.280 32,444,000 2.2502 1.80%
2026-01-21 0 2.220 2.210 2.220 2.180 2.220 12,004,000 26,369,266 2.1967 2.220 2.210 2.220 2.180 2.220 12,004,000 2.1967 0.91%
2026-01-20 0 2.200 2.190 2.200 2.150 2.220 19,328,000 42,481,319 2.1979 2.200 2.190 2.200 2.150 2.220 19,328,000 2.1979 2.33%
2026-01-19 0 2.150 2.150 2.170 2.120 2.190 7,496,000 16,150,100 2.1545 2.150 2.150 2.170 2.120 2.190 7,496,000 2.1545 0.47%
2026-01-16 0 2.140 2.130 2.140 2.130 2.230 22,512,000 48,502,260 2.1545 2.140 2.130 2.140 2.130 2.230 22,512,000 2.1545 -3.60%
2026-01-15 0 2.220 2.210 2.220 2.160 2.230 19,415,000 42,996,410 2.2146 2.220 2.210 2.220 2.160 2.230 19,415,000 2.2146 1.83%
2026-01-14 0 2.180 2.170 2.180 2.140 2.200 12,460,000 27,080,600 2.1734 2.180 2.170 2.180 2.140 2.200 12,460,000 2.1734 1.87%
2026-01-13 0 2.140 2.140 2.150 2.140 2.200 13,810,000 29,949,900 2.1687 2.140 2.140 2.150 2.140 2.200 13,810,000 2.1687 -2.28%
2026-01-09 0 2.190 2.180 2.190 2.160 2.240 17,855,752 39,192,316 2.1949 2.190 2.180 2.190 2.160 2.240 17,855,752 2.1949 -0.90%
2026-01-08 0 2.210 2.210 2.220 2.170 2.240 27,060,000 60,060,600 2.2195 2.210 2.210 2.220 2.170 2.240 27,060,000 2.2195 1.38%
2026-01-07 0 2.180 2.170 2.180 2.160 2.210 24,110,000 52,588,882 2.1812 2.180 2.170 2.180 2.160 2.210 24,110,000 2.1812 0.46%
2026-01-06 0 2.170 2.160 2.170 2.120 2.210 26,008,000 56,632,850 2.1775 2.170 2.160 2.170 2.120 2.210 26,008,000 2.1775 2.36%
2026-01-05 0 2.120 2.110 2.120 2.050 2.180 21,370,000 45,648,420 2.1361 2.120 2.110 2.120 2.050 2.180 21,370,000 2.1361 3.41%
2025-12-31 0 2.050 2.040 2.050 2.020 2.050 5,070,191 10,322,522 2.0359 2.050 2.040 2.050 2.020 2.050 5,070,191 2.0359 0.99%
2025-12-30 0 2.030 2.030 2.040 2.010 2.050 15,296,000 31,026,718 2.0284 2.030 2.030 2.040 2.010 2.050 15,296,000 2.0284 -0.98%
2025-12-29 0 2.050 2.040 2.050 2.030 2.080 34,581,810 70,835,458 2.0483 2.050 2.040 2.050 2.030 2.080 34,581,810 2.0483 -0.49%
2025-12-24 0 2.060 2.060 2.070 2.050 2.070 12,294,000 25,351,162 2.0621 2.060 2.060 2.070 2.050 2.070 12,294,000 2.0621 -0.48%
2025-12-23 0 2.070 2.070 2.080 2.060 2.100 13,970,000 29,005,360 2.0763 2.070 2.070 2.080 2.060 2.100 13,970,000 2.0763 -0.48%
2025-12-22 0 2.080 2.070 2.080 2.080 2.120 14,260,002 29,835,425 2.0922 2.080 2.070 2.080 2.080 2.120 14,260,002 2.0922 -0.95%
2025-12-19 0 2.100 2.100 2.110 2.040 2.130 26,326,476 55,168,426 2.0955 2.100 2.100 2.110 2.040 2.130 26,326,476 2.0955 2.44%
2025-12-18 0 2.050 2.050 2.060 2.040 2.100 24,220,000 50,108,776 2.0689 2.050 2.050 2.060 2.040 2.100 24,220,000 2.0689 -2.38%
2025-12-17 0 2.100 2.100 2.110 2.060 2.120 9,336,000 19,558,920 2.0950 2.100 2.100 2.110 2.060 2.120 9,336,000 2.0950 -0.47%
2025-12-16 0 2.110 2.100 2.110 2.090 2.140 11,164,000 23,631,860 2.1168 2.110 2.100 2.110 2.090 2.140 11,164,000 2.1168 -0.47%
2025-12-15 0 2.120 2.120 2.130 2.070 2.160 18,626,000 39,691,258 2.1310 2.120 2.120 2.130 2.070 2.160 18,626,000 2.1310 0.47%
2025-12-12 0 2.110 2.110 2.120 2.080 2.120 11,489,200 24,153,944 2.1023 2.110 2.110 2.120 2.080 2.120 11,489,200 2.1023 1.93%
2025-12-11 0 2.070 2.060 2.070 2.060 2.110 16,832,000 34,934,900 2.0755 2.070 2.060 2.070 2.060 2.110 16,832,000 2.0755 -0.96%
2025-12-10 0 2.090 2.090 2.100 2.050 2.160 34,480,000 72,363,300 2.0987 2.090 2.090 2.100 2.050 2.160 34,480,000 2.0987 0.97%
2025-12-09 0 2.070 2.070 2.080 2.070 2.160 34,344,000 72,007,030 2.0966 2.070 2.070 2.080 2.070 2.160 34,344,000 2.0966 -4.17%
2025-12-08 0 2.160 2.160 2.170 2.160 2.230 9,986,000 21,798,576 2.1829 2.160 2.160 2.170 2.160 2.230 9,986,000 2.1829 -1.37%
2025-12-05 0 2.190 2.190 2.200 2.150 2.200 12,522,000 27,233,092 2.1748 2.190 2.190 2.200 2.150 2.200 12,522,000 2.1748 0.46%
2025-12-04 0 2.180 2.180 2.190 2.170 2.200 10,594,000 23,134,100 2.1837 2.180 2.180 2.190 2.170 2.200 10,594,000 2.1837 0.00%
2025-12-03 0 2.180 2.180 2.190 2.170 2.240 12,846,280 28,265,513 2.2003 2.180 2.180 2.190 2.170 2.240 12,846,280 2.2003 -2.68%
2025-12-02 0 2.240 2.240 2.250 2.220 2.260 10,528,380 23,511,202 2.2331 2.240 2.240 2.250 2.220 2.260 10,528,380 2.2331 0.45%
2025-12-01 0 2.230 2.230 2.240 2.220 2.300 30,715,405 69,337,081 2.2574 2.230 2.230 2.240 2.220 2.300 30,715,405 2.2574 4.21%
2025-11-28 0 2.140 2.140 2.160 2.110 2.180 13,198,000 28,263,432 2.1415 2.140 2.140 2.160 2.110 2.180 13,198,000 2.1415 -0.93%
2025-11-27 0 2.160 2.150 2.160 2.090 2.190 49,786,000 106,670,410 2.1426 2.160 2.150 2.160 2.090 2.190 49,786,000 2.1426 -0.92%
2025-11-26 0 2.180 2.180 2.190 2.170 2.230 21,873,000 47,942,270 2.1918 2.180 2.180 2.190 2.170 2.230 21,873,000 2.1918 -1.36%
2025-11-25 0 2.210 2.200 2.210 2.200 2.240 13,980,301 31,030,331 2.2196 2.210 2.200 2.210 2.200 2.240 13,980,301 2.2196 -0.45%
2025-11-24 0 2.220 2.210 2.220 2.210 2.290 29,486,000 66,011,760 2.2387 2.220 2.210 2.220 2.210 2.290 29,486,000 2.2387 0.00%
2025-11-21 0 2.220 2.220 2.230 2.200 2.280 31,620,000 70,401,660 2.2265 2.220 2.220 2.230 2.200 2.280 31,620,000 2.2265 -2.63%
2025-11-20 0 2.280 2.270 2.280 2.210 2.310 41,424,496 93,918,086 2.2672 2.280 2.270 2.280 2.210 2.310 41,424,496 2.2672 1.79%
2025-11-19 0 2.240 2.230 2.240 2.180 2.260 37,780,710 83,617,984 2.2132 2.240 2.230 2.240 2.180 2.260 37,780,710 2.2132 0.00%
2025-11-18 0 2.240 2.240 2.250 2.230 2.320 20,809,600 47,210,080 2.2687 2.240 2.240 2.250 2.230 2.320 20,809,600 2.2687 -3.86%
2025-11-17 0 2.330 2.320 2.330 2.290 2.330 8,702,000 20,128,560 2.3131 2.330 2.320 2.330 2.290 2.330 8,702,000 2.3131 0.87%
2025-11-14 0 2.310 2.310 2.320 2.310 2.400 18,626,000 44,003,460 2.3625 2.310 2.310 2.320 2.310 2.400 18,626,000 2.3625 -3.35%
2025-11-13 0 2.390 2.380 2.390 2.330 2.400 16,042,700 38,076,325 2.3734 2.390 2.380 2.390 2.330 2.400 16,042,700 2.3734 1.70%
2025-11-12 0 2.350 2.350 2.360 2.330 2.380 11,791,788 27,759,339 2.3541 2.350 2.350 2.360 2.330 2.380 11,791,788 2.3541 0.00%
2025-11-11 0 2.350 2.340 2.350 2.310 2.360 12,344,000 28,880,320 2.3396 2.350 2.340 2.350 2.310 2.360 12,344,000 2.3396 1.29%
2025-11-10 0 2.320 2.310 2.320 2.180 2.320 18,580,000 42,059,060 2.2637 2.320 2.310 2.320 2.180 2.320 18,580,000 2.2637 4.04%
2025-11-07 0 2.230 2.230 2.240 2.210 2.250 10,154,000 22,600,374 2.2258 2.230 2.230 2.240 2.210 2.250 10,154,000 2.2258 0.45%
2025-11-06 0 2.220 2.220 2.230 2.210 2.260 17,878,000 39,736,260 2.2226 2.220 2.220 2.230 2.210 2.260 17,878,000 2.2226 -0.45%
2025-11-05 0 2.230 2.220 2.230 2.170 2.230 12,149,500 26,831,115 2.2084 2.230 2.220 2.230 2.170 2.230 12,149,500 2.2084 0.90%
2025-11-04 0 2.210 2.210 2.220 2.190 2.270 24,445,648 54,527,002 2.2305 2.210 2.210 2.220 2.190 2.270 24,445,648 2.2305 0.00%
2025-11-03 0 2.210 2.210 2.220 2.190 2.230 28,629,334 63,376,957 2.2137 2.210 2.210 2.220 2.190 2.230 28,629,334 2.2137 0.91%
2025-10-31 0 2.190 2.190 2.200 2.180 2.260 39,404,723 87,084,654 2.2100 2.190 2.190 2.200 2.180 2.260 39,404,723 2.2100 -2.23%
2025-10-30 0 2.240 2.240 2.250 2.160 2.250 34,307,716 75,629,102 2.2044 2.240 2.240 2.250 2.160 2.250 34,307,716 2.2044 2.28%
2025-10-28 0 2.190 2.180 2.190 2.170 2.260 27,257,084 60,257,102 2.2107 2.190 2.180 2.190 2.170 2.260 27,257,084 2.2107 -2.67%
2025-10-27 0 2.250 2.250 2.260 2.240 2.320 22,331,040 50,433,640 2.2585 2.250 2.250 2.260 2.240 2.320 22,331,040 2.2585 -2.60%
2025-10-24 0 2.310 2.300 2.310 2.260 2.310 10,128,380 23,188,634 2.2895 2.310 2.300 2.310 2.260 2.310 10,128,380 2.2895 0.87%
2025-10-23 0 2.290 2.280 2.290 2.250 2.320 12,650,836 28,819,730 2.2781 2.290 2.280 2.290 2.250 2.320 12,650,836 2.2781 -0.87%
2025-10-22 0 2.310 2.300 2.310 2.290 2.350 6,370,284 14,725,422 2.3116 2.310 2.300 2.310 2.290 2.350 6,370,284 2.3116 0.00%
2025-10-21 0 2.310 2.310 2.320 2.250 2.350 16,502,000 38,325,472 2.3225 2.310 2.310 2.320 2.250 2.350 16,502,000 2.3225 2.67%
2025-10-20 0 2.250 2.240 2.250 2.230 2.270 8,362,000 18,830,430 2.2519 2.250 2.240 2.250 2.230 2.270 8,362,000 2.2519 0.90%
2025-10-17 0 2.230 2.220 2.230 2.210 2.310 16,028,000 35,899,500 2.2398 2.230 2.220 2.230 2.210 2.310 16,028,000 2.2398 -2.19%
2025-10-16 0 2.280 2.270 2.280 2.250 2.330 13,330,000 30,391,740 2.2800 2.280 2.270 2.280 2.250 2.330 13,330,000 2.2800 -1.30%
2025-10-15 0 2.310 2.300 2.310 2.280 2.330 10,628,300 24,476,348 2.3029 2.310 2.300 2.310 2.280 2.330 10,628,300 2.3029 0.87%
2025-10-14 0 2.290 2.290 2.300 2.280 2.370 20,346,000 47,224,430 2.3211 2.290 2.290 2.300 2.280 2.370 20,346,000 2.3211 -1.72%
2025-10-13 0 2.330 2.320 2.330 2.280 2.350 23,230,000 53,657,610 2.3098 2.330 2.320 2.330 2.280 2.350 23,230,000 2.3098 -2.10%
2025-10-10 0 2.380 2.380 2.390 2.360 2.410 8,992,000 21,434,580 2.3837 2.380 2.380 2.390 2.360 2.410 8,992,000 2.3837 0.00%
2025-10-09 0 2.380 2.370 2.380 2.350 2.460 33,484,000 79,665,740 2.3792 2.380 2.370 2.380 2.350 2.460 33,484,000 2.3792 0.42%
2025-10-08 0 2.370 2.360 2.370 2.360 2.420 7,266,000 17,246,880 2.3736 2.370 2.360 2.370 2.360 2.420 7,266,000 2.3736 -2.47%
2025-10-06 0 2.430 2.430 2.440 2.390 2.450 6,308,000 15,289,960 2.4239 2.430 2.430 2.440 2.390 2.450 6,308,000 2.4239 -1.22%
2025-10-03 0 2.460 2.450 2.460 2.440 2.590 22,616,000 56,005,660 2.4764 2.460 2.450 2.460 2.440 2.590 22,616,000 2.4764 -4.65%
2025-10-02 0 2.580 2.570 2.580 2.500 2.580 20,238,118 51,411,876 2.5403 2.580 2.570 2.580 2.500 2.580 20,238,118 2.5403 0.78%
2025-09-30 0 2.560 2.560 2.570 2.500 2.580 33,827,850 85,832,684 2.5373 2.560 2.560 2.570 2.500 2.580 33,827,850 2.5373 2.40%
2025-09-29 0 2.500 2.500 2.510 2.430 2.520 26,766,286 66,543,992 2.4861 2.500 2.500 2.510 2.430 2.520 26,766,286 2.4861 1.63%
2025-09-26 0 2.460 2.460 2.470 2.440 2.530 37,670,000 94,075,462 2.4974 2.460 2.460 2.470 2.440 2.530 37,670,000 2.4974 -0.81%
2025-09-25 0 2.480 2.470 2.480 2.420 2.520 30,018,000 74,091,654 2.4682 2.480 2.470 2.480 2.420 2.520 30,018,000 2.4682 0.00%
2025-09-24 0 2.480 2.480 2.490 2.470 2.570 38,356,000 96,646,744 2.5197 2.480 2.480 2.490 2.470 2.570 38,356,000 2.5197 -0.40%
2025-09-23 0 2.490 2.490 2.500 2.480 2.670 45,104,000 114,282,170 2.5337 2.490 2.490 2.500 2.480 2.670 45,104,000 2.5337 -6.39%
2025-09-22 0 2.660 2.650 2.660 2.530 2.660 32,715,186 85,573,512 2.6157 2.660 2.650 2.660 2.530 2.660 32,715,186 2.6157 1.53%
2025-09-19 0 2.620 2.620 2.630 2.600 2.700 50,858,000 133,882,890 2.6325 2.620 2.620 2.630 2.600 2.700 50,858,000 2.6325 -0.76%
2025-09-18 0 2.640 2.630 2.640 2.580 2.700 35,798,000 94,393,480 2.6368 2.640 2.630 2.640 2.580 2.700 35,798,000 2.6368 -2.58%
2025-09-17 0 2.710 2.700 2.710 2.600 2.720 45,280,000 120,610,860 2.6637 2.710 2.700 2.710 2.600 2.720 45,280,000 2.6637 3.44%
2025-09-16 0 2.620 2.610 2.620 2.610 2.690 34,216,000 90,382,580 2.6415 2.620 2.610 2.620 2.610 2.690 34,216,000 2.6415 -0.76%
2025-09-15 0 2.640 2.630 2.640 2.540 2.670 39,658,000 103,178,020 2.6017 2.640 2.630 2.640 2.540 2.670 39,658,000 2.6017 1.15%
2025-09-12 0 2.610 2.600 2.610 2.540 2.640 44,056,953 114,694,659 2.6033 2.610 2.600 2.610 2.540 2.640 44,056,953 2.6033 3.16%
2025-09-11 0 2.530 2.520 2.530 2.460 2.540 17,742,000 44,295,100 2.4966 2.530 2.520 2.530 2.460 2.540 17,742,000 2.4966 1.20%
2025-09-10 0 2.500 2.500 2.510 2.460 2.520 16,124,680 40,156,973 2.4904 2.500 2.500 2.510 2.460 2.520 16,124,680 2.4904 0.81%
2025-09-09 0 2.480 2.470 2.480 2.400 2.540 55,148,952 136,421,802 2.4737 2.480 2.470 2.480 2.400 2.540 55,148,952 2.4737 2.90%
2025-09-08 0 2.410 2.410 2.420 2.390 2.470 15,241,291 36,890,126 2.4204 2.410 2.410 2.420 2.390 2.470 15,241,291 2.4204 -0.41%
2025-09-05 0 2.420 2.410 2.420 2.360 2.420 13,970,000 33,482,056 2.3967 2.420 2.410 2.420 2.360 2.420 13,970,000 2.3967 2.98%
2025-09-04 0 2.350 2.350 2.370 2.350 2.400 22,002,000 52,086,248 2.3673 2.350 2.350 2.370 2.350 2.400 22,002,000 2.3673 -1.67%
2025-09-03 0 2.390 2.380 2.390 2.380 2.480 28,180,000 67,628,860 2.3999 2.390 2.380 2.390 2.380 2.480 28,180,000 2.3999 -2.45%
2025-09-02 0 2.450 2.440 2.450 2.430 2.530 30,040,074 74,113,161 2.4671 2.450 2.440 2.450 2.430 2.530 30,040,074 2.4671 -3.16%
2025-09-01 0 2.530 2.520 2.530 2.480 2.610 46,358,000 117,944,200 2.5442 2.530 2.520 2.530 2.480 2.610 46,358,000 2.5442 2.02%
2025-08-29 0 2.480 2.480 2.490 2.450 2.580 68,234,000 171,479,750 2.5131 2.480 2.480 2.490 2.450 2.580 68,234,000 2.5131 2.48%
2025-08-28 0 2.420 2.410 2.420 2.330 2.430 33,348,000 79,466,090 2.3829 2.420 2.410 2.420 2.330 2.430 33,348,000 2.3829 0.83%
2025-08-27 0 2.400 2.400 2.410 2.380 2.510 45,184,800 110,336,980 2.4419 2.400 2.400 2.410 2.380 2.510 45,184,800 2.4419 -4.00%
2025-08-26 0 2.500 2.490 2.500 2.450 2.650 80,228,800 201,117,474 2.5068 2.500 2.490 2.500 2.450 2.650 80,228,800 2.5068 -5.30%
2025-08-25 0 2.640 2.630 2.640 2.580 2.750 76,958,000 207,021,514 2.6901 2.640 2.630 2.640 2.580 2.750 76,958,000 2.6901 2.72%
2025-08-22 0 2.570 2.560 2.570 2.540 2.610 23,528,000 60,471,014 2.5702 2.570 2.560 2.570 2.540 2.610 23,528,000 2.5702 -1.53%
2025-08-21 0 2.610 2.600 2.610 2.570 2.630 17,096,000 44,388,430 2.5964 2.610 2.600 2.610 2.570 2.630 17,096,000 2.5964 -0.76%
2025-08-20 0 2.630 2.620 2.630 2.550 2.640 27,184,000 70,382,960 2.5891 2.630 2.620 2.630 2.550 2.640 27,184,000 2.5891 -1.13%
2025-08-19 0 2.660 2.650 2.660 2.630 2.750 27,366,000 73,456,322 2.6842 2.660 2.650 2.660 2.630 2.750 27,366,000 2.6842 -1.48%
2025-08-18 0 2.700 2.690 2.700 2.640 2.710 26,530,000 70,989,860 2.6758 2.700 2.690 2.700 2.640 2.710 26,530,000 2.6758 1.12%
2025-08-15 0 2.670 2.660 2.670 2.660 2.820 39,822,476 108,869,560 2.7339 2.670 2.660 2.670 2.660 2.820 39,822,476 2.7339 -0.74%
2025-08-14 0 2.690 2.690 2.700 2.670 2.780 24,782,190 67,476,674 2.7228 2.690 2.690 2.700 2.670 2.780 24,782,190 2.7228 1.13%
2025-08-13 0 2.660 2.660 2.670 2.570 2.670 22,132,000 57,945,440 2.6182 2.660 2.660 2.670 2.570 2.670 22,132,000 2.6182 1.14%
2025-08-12 0 2.630 2.620 2.630 2.600 2.660 15,366,000 40,415,220 2.6302 2.630 2.620 2.630 2.600 2.660 15,366,000 2.6302 0.38%
2025-08-11 0 2.620 2.610 2.620 2.600 2.680 23,090,000 60,857,160 2.6357 2.620 2.610 2.620 2.600 2.680 23,090,000 2.6357 -0.76%
2025-08-08 0 2.640 2.630 2.640 2.580 2.660 15,448,000 40,603,650 2.6284 2.640 2.630 2.640 2.580 2.660 15,448,000 2.6284 0.38%
2025-08-07 0 2.630 2.620 2.630 2.520 2.630 33,387,835 86,751,454 2.5983 2.630 2.620 2.630 2.520 2.630 33,387,835 2.5983 3.95%
2025-08-06 0 2.530 2.520 2.530 2.500 2.570 14,454,000 36,652,820 2.5358 2.530 2.520 2.530 2.500 2.570 14,454,000 2.5358 -0.39%
2025-08-05 0 2.540 2.530 2.540 2.470 2.550 18,384,000 46,324,800 2.5198 2.540 2.530 2.540 2.470 2.550 18,384,000 2.5198 2.83%
2025-08-04 0 2.470 2.470 2.480 2.420 2.510 14,680,000 36,281,940 2.4715 2.470 2.470 2.480 2.420 2.510 14,680,000 2.4715 2.07%
2025-08-01 0 2.420 2.420 2.430 2.400 2.560 34,352,245 84,486,936 2.4594 2.420 2.420 2.430 2.400 2.560 34,352,245 2.4594 -3.20%
2025-07-31 0 2.500 2.490 2.500 2.480 2.640 45,138,000 113,596,840 2.5167 2.500 2.490 2.500 2.480 2.640 45,138,000 2.5167 -6.02%
2025-07-30 0 2.660 2.650 2.660 2.640 2.790 41,060,000 110,900,780 2.7009 2.660 2.650 2.660 2.640 2.790 41,060,000 2.7009 -0.37%
2025-07-29 0 2.670 2.660 2.670 2.610 2.680 13,433,000 35,665,640 2.6551 2.670 2.660 2.670 2.610 2.680 13,433,000 2.6551 0.75%
2025-07-28 0 2.650 2.650 2.660 2.590 2.740 37,934,857 101,688,053 2.6806 2.650 2.650 2.660 2.590 2.740 37,934,857 2.6806 1.92%
2025-07-25 0 2.600 2.600 2.610 2.570 2.710 29,682,000 78,290,514 2.6376 2.600 2.600 2.610 2.570 2.710 29,682,000 2.6376 -0.38%
2025-07-24 0 2.610 2.600 2.610 2.500 2.610 49,394,000 127,159,160 2.5744 2.610 2.600 2.610 2.500 2.610 49,394,000 2.5744 3.57%
2025-07-23 0 2.520 2.510 2.520 2.500 2.600 26,262,000 66,826,100 2.5446 2.520 2.510 2.520 2.500 2.600 26,262,000 2.5446 -0.40%
2025-07-22 0 2.530 2.520 2.530 2.480 2.550 35,532,000 89,223,600 2.5111 2.530 2.520 2.530 2.480 2.550 35,532,000 2.5111 0.40%
2025-07-21 0 2.520 2.510 2.520 2.490 2.550 35,354,000 89,008,720 2.5176 2.520 2.510 2.520 2.490 2.550 35,354,000 2.5176 1.20%
2025-07-18 0 2.490 2.480 2.490 2.470 2.560 23,066,755 57,710,877 2.5019 2.490 2.480 2.490 2.470 2.560 23,066,755 2.5019 -1.19%
2025-07-17 0 2.520 2.510 2.520 2.470 2.530 10,972,308 27,420,956 2.4991 2.520 2.510 2.520 2.470 2.530 10,972,308 2.4991 -0.40%
2025-07-16 0 2.530 2.520 2.530 2.500 2.550 12,330,285 31,049,403 2.5181 2.530 2.520 2.530 2.500 2.550 12,330,285 2.5181 0.00%
2025-07-15 0 2.530 2.520 2.530 2.470 2.600 34,630,000 87,439,654 2.5250 2.530 2.520 2.530 2.470 2.600 34,630,000 2.5250 -2.32%
2025-07-14 0 2.590 2.580 2.590 2.580 2.650 20,753,723 54,060,552 2.6049 2.590 2.580 2.590 2.580 2.650 20,753,723 2.6049 -1.15%
2025-07-11 0 2.620 2.610 2.620 2.570 2.690 29,196,000 76,495,560 2.6201 2.620 2.610 2.620 2.570 2.690 29,196,000 2.6201 -0.76%
2025-07-10 0 2.640 2.630 2.640 2.410 2.710 88,819,522 232,556,788 2.6183 2.640 2.630 2.640 2.410 2.710 88,819,522 2.6183 8.64%
2025-07-09 0 2.430 2.420 2.430 2.410 2.470 17,164,000 41,944,280 2.4437 2.430 2.420 2.430 2.410 2.470 17,164,000 2.4437 -1.22%
2025-07-08 0 2.460 2.450 2.460 2.400 2.460 19,152,000 46,691,830 2.4380 2.460 2.450 2.460 2.400 2.460 19,152,000 2.4380 2.07%
2025-07-07 0 2.410 2.400 2.410 2.310 2.420 22,818,000 54,704,210 2.3974 2.410 2.400 2.410 2.310 2.420 22,818,000 2.3974 4.33%
2025-07-04 0 2.310 2.300 2.310 2.300 2.350 17,009,000 39,538,630 2.3246 2.310 2.300 2.310 2.300 2.350 17,009,000 2.3246 -1.28%
2025-07-03 0 2.340 2.330 2.340 2.330 2.440 22,188,000 52,748,910 2.3774 2.340 2.330 2.340 2.330 2.440 22,188,000 2.3774 -0.43%
2025-07-02 0 2.350 2.350 2.360 2.330 2.370 23,961,000 56,097,665 2.3412 2.350 2.350 2.360 2.330 2.370 23,961,000 2.3412 0.86%
2025-06-30 0 2.330 2.330 2.340 2.250 2.360 21,362,572 49,432,657 2.3140 2.330 2.330 2.340 2.250 2.360 21,362,572 2.3140 1.75%
2025-06-27 0 2.290 2.280 2.290 2.280 2.350 17,342,953 39,997,151 2.3062 2.290 2.280 2.290 2.280 2.350 17,342,953 2.3062 -2.14%
2025-06-26 0 2.340 2.330 2.340 2.310 2.380 11,694,862 27,340,422 2.3378 2.340 2.330 2.340 2.310 2.380 11,694,862 2.3378 -0.85%
2025-06-25 0 2.360 2.350 2.360 2.330 2.400 23,274,000 55,071,000 2.3662 2.360 2.350 2.360 2.330 2.400 23,274,000 2.3662 1.29%
2025-06-24 0 2.330 2.330 2.340 2.310 2.380 14,298,000 33,464,578 2.3405 2.330 2.330 2.340 2.310 2.380 14,298,000 2.3405 0.43%
2025-06-23 0 2.320 2.320 2.330 2.250 2.350 35,253,144 80,896,971 2.2947 2.320 2.320 2.330 2.250 2.350 35,253,144 2.2947 0.87%
2025-06-20 0 2.300 2.300 2.310 2.210 2.360 34,126,643 78,543,125 2.3015 2.300 2.300 2.310 2.210 2.360 34,126,643 2.3015 4.07%
2025-06-19 0 2.210 2.200 2.210 2.190 2.270 31,936,926 71,102,265 2.2263 2.210 2.200 2.210 2.190 2.270 31,936,926 2.2263 -2.21%
2025-06-18 0 2.260 2.260 2.270 2.250 2.370 33,117,239 75,970,211 2.2940 2.260 2.260 2.270 2.250 2.370 33,117,239 2.2940 -5.83%
2025-06-17 0 2.400 2.390 2.400 2.290 2.410 70,964,000 168,565,018 2.3754 2.400 2.390 2.400 2.290 2.410 70,964,000 2.3754 4.35%
2025-06-16 0 2.300 2.300 2.310 2.250 2.370 79,446,000 183,704,186 2.3123 2.300 2.300 2.310 2.250 2.370 79,446,000 2.3123 1.32%
2025-06-13 0 2.270 2.250 2.270 2.200 2.290 35,144,000 78,916,300 2.2455 2.270 2.250 2.270 2.200 2.290 35,144,000 2.2455 0.00%
2025-06-12 0 2.270 2.260 2.270 2.220 2.310 29,597,000 67,254,970 2.2724 2.270 2.260 2.270 2.220 2.310 29,597,000 2.2724 0.00%
2025-06-11 0 2.270 2.270 2.280 2.220 2.320 35,191,246 80,072,197 2.2753 2.270 2.270 2.280 2.220 2.320 35,191,246 2.2753 1.34%
2025-06-10 0 2.240 2.230 2.240 2.120 2.330 103,359,257 231,868,790 2.2433 2.240 2.230 2.240 2.120 2.330 103,359,257 2.2433 7.18%
2025-06-09 0 2.090 2.090 2.100 2.050 2.100 24,844,001 51,780,492 2.0842 2.090 2.090 2.100 2.050 2.100 24,844,001 2.0842 1.46%
2025-06-06 0 2.060 2.050 2.060 2.010 2.060 15,798,571 32,181,922 2.0370 2.060 2.050 2.060 2.010 2.060 15,798,571 2.0370 1.48%
2025-06-05 0 2.030 2.030 2.040 2.000 2.100 36,758,000 75,664,400 2.0584 2.030 2.030 2.040 2.000 2.100 36,758,000 2.0584 1.50%
2025-06-04 0 2.000 2.000 2.010 1.950 2.020 24,666,593 49,192,188 1.9943 2.000 2.000 2.010 1.950 2.020 24,666,593 1.9943 2.04%
2025-06-03 0 1.960 1.950 1.960 1.920 1.970 26,922,000 52,387,080 1.9459 1.960 1.950 1.960 1.920 1.970 26,922,000 1.9459 3.70%
2025-06-02 0 1.890 1.890 1.900 1.820 1.920 14,856,001 27,603,621 1.8581 1.890 1.890 1.900 1.820 1.920 14,856,001 1.8581 -2.58%
2025-05-30 0 1.940 1.930 1.940 1.880 1.950 26,876,000 51,683,890 1.9230 1.940 1.930 1.940 1.880 1.950 26,876,000 1.9230 3.19%
2025-05-29 0 1.880 1.870 1.880 1.850 1.900 17,296,000 32,419,200 1.8744 1.880 1.870 1.880 1.850 1.900 17,296,000 1.8744 1.62%
2025-05-28 0 1.850 1.850 1.860 1.850 1.910 9,686,000 18,157,780 1.8746 1.850 1.850 1.860 1.850 1.910 9,686,000 1.8746 -2.12%
2025-05-27 0 1.890 1.880 1.890 1.860 1.900 9,604,000 18,144,660 1.8893 1.890 1.880 1.890 1.860 1.900 9,604,000 1.8893 0.00%
2025-05-26 0 1.890 1.880 1.890 1.880 1.930 7,138,001 13,582,541 1.9028 1.890 1.880 1.890 1.880 1.930 7,138,001 1.9028 0.00%
2025-05-23 0 1.890 1.880 1.890 1.880 1.930 14,196,000 26,999,280 1.9019 1.890 1.880 1.890 1.880 1.930 14,196,000 1.9019 0.53%
2025-05-22 0 1.880 1.870 1.880 1.860 1.930 22,462,000 42,189,832 1.8783 1.880 1.870 1.880 1.860 1.930 22,462,000 1.8783 -2.59%
2025-05-21 0 1.930 1.920 1.930 1.900 1.950 10,582,594 20,405,798 1.9282 1.930 1.920 1.930 1.900 1.950 10,582,594 1.9282 1.58%
2025-05-20 0 1.900 1.900 1.910 1.870 1.930 14,400,000 27,360,178 1.9000 1.900 1.900 1.910 1.870 1.930 14,400,000 1.9000 -0.52%
2025-05-19 0 1.910 1.910 1.920 1.890 1.930 13,347,884 25,440,810 1.9060 1.910 1.910 1.920 1.890 1.930 13,347,884 1.9060 0.53%
2025-05-16 0 1.900 1.900 1.910 1.870 1.920 13,110,676 24,891,470 1.8986 1.900 1.900 1.910 1.870 1.920 13,110,676 1.8986 -1.04%
2025-05-15 0 1.920 1.910 1.920 1.900 1.960 10,618,000 20,466,220 1.9275 1.920 1.910 1.920 1.900 1.960 10,618,000 1.9275 -1.03%
2025-05-14 0 1.940 1.940 1.950 1.900 1.970 13,110,020 25,303,758 1.9301 1.940 1.940 1.950 1.900 1.970 13,110,020 1.9301 0.52%
2025-05-13 0 1.930 1.930 1.940 1.930 1.970 11,020,000 21,429,440 1.9446 1.930 1.930 1.940 1.930 1.970 11,020,000 1.9446 -0.52%
2025-05-12 0 1.940 1.940 1.950 1.870 1.970 31,938,001 61,709,541 1.9322 1.940 1.940 1.950 1.870 1.970 31,938,001 1.9322 4.30%
2025-05-09 0 1.860 1.860 1.870 1.850 1.930 32,404,000 61,031,088 1.8834 1.860 1.860 1.870 1.850 1.930 32,404,000 1.8834 -3.12%
2025-05-08 0 1.920 1.920 1.930 1.920 1.940 13,982,000 26,943,320 1.9270 1.920 1.920 1.930 1.920 1.940 13,982,000 1.9270 -0.52%
2025-05-07 0 1.930 1.920 1.930 1.920 2.030 33,874,000 66,966,260 1.9769 1.930 1.920 1.930 1.920 2.030 33,874,000 1.9769 0.52%
2025-05-06 0 1.920 1.910 1.920 1.920 1.970 19,258,339 37,366,406 1.9403 1.920 1.910 1.920 1.920 1.970 19,258,339 1.9403 -0.52%
2025-05-02 0 1.930 1.930 1.940 1.920 1.990 5,400,000 10,548,014 1.9533 1.930 1.930 1.940 1.920 1.990 5,400,000 1.9533 -1.53%
2025-04-30 0 1.960 1.950 1.960 1.940 1.990 13,756,000 27,034,312 1.9653 1.960 1.950 1.960 1.940 1.990 13,756,000 1.9653 1.03%
2025-04-29 0 1.940 1.940 1.950 1.900 1.950 13,742,000 26,494,600 1.9280 1.940 1.940 1.950 1.900 1.950 13,742,000 1.9280 0.52%
2025-04-28 0 1.930 1.930 1.940 1.910 2.020 29,982,000 58,091,990 1.9376 1.930 1.930 1.940 1.910 2.020 29,982,000 1.9376 -3.50%
2025-04-25 0 2.000 1.990 2.000 1.970 2.170 55,360,000 115,195,340 2.0808 2.000 1.990 2.000 1.970 2.170 55,360,000 2.0808 -2.91%
2025-04-24 0 2.060 2.060 2.070 2.010 2.100 17,230,000 35,481,960 2.0593 2.060 2.060 2.070 2.010 2.100 17,230,000 2.0593 0.98%
2025-04-23 0 2.040 2.040 2.050 2.040 2.120 30,462,008 62,992,553 2.0679 2.040 2.040 2.050 2.040 2.120 30,462,008 2.0679 -3.77%
2025-04-22 0 2.120 2.110 2.120 2.040 2.140 39,098,000 82,038,446 2.0983 2.120 2.110 2.120 2.040 2.140 39,098,000 2.0983 1.92%
2025-04-17 0 2.080 2.080 2.090 1.930 2.150 66,867,000 140,002,092 2.0937 2.080 2.080 2.090 1.930 2.150 66,867,000 2.0937 6.67%
2025-04-16 0 1.950 1.940 1.950 1.900 1.970 19,250,000 37,266,160 1.9359 1.950 1.940 1.950 1.900 1.970 19,250,000 1.9359 1.56%
2025-04-15 0 1.920 1.910 1.920 1.900 1.960 19,012,419 36,507,249 1.9202 1.920 1.910 1.920 1.900 1.960 19,012,419 1.9202 -2.04%
2025-04-14 0 1.960 1.950 1.960 1.930 1.990 29,548,000 57,889,590 1.9592 1.960 1.950 1.960 1.930 1.990 29,548,000 1.9592 -1.51%
2025-04-11 0 1.990 1.980 1.990 1.950 2.020 33,672,000 67,092,920 1.9925 1.990 1.980 1.990 1.950 2.020 33,672,000 1.9925 0.51%
2025-04-10 0 1.980 1.980 2.000 1.920 2.040 42,890,000 85,454,150 1.9924 1.980 1.980 2.000 1.920 2.040 42,890,000 1.9924 0.00%
2025-04-09 0 1.980 1.970 1.980 1.700 1.990 75,226,000 141,782,220 1.8848 1.980 1.970 1.980 1.700 1.990 75,226,000 1.8848 10.61%
2025-04-08 0 1.790 1.790 1.800 1.710 1.830 45,766,079 81,937,208 1.7903 1.790 1.790 1.800 1.710 1.830 45,766,079 1.7903 4.68%
2025-04-07 0 1.710 1.700 1.710 1.700 1.890 62,288,000 109,762,655 1.7622 1.710 1.700 1.710 1.700 1.890 62,288,000 1.7622 -13.64%
2025-04-03 0 1.980 1.980 1.990 1.890 2.010 27,915,500 54,942,280 1.9682 1.980 1.980 1.990 1.890 2.010 27,915,500 1.9682 2.06%
2025-04-02 0 1.940 1.930 1.940 1.920 1.970 14,396,000 28,045,410 1.9481 1.940 1.930 1.940 1.920 1.970 14,396,000 1.9481 0.00%
2025-04-01 0 1.940 1.930 1.940 1.870 1.950 85,780,000 163,591,294 1.9071 1.940 1.930 1.940 1.870 1.950 85,780,000 1.9071 -3.96%
2025-03-31 0 2.020 2.020 2.030 1.980 2.080 42,364,000 85,665,400 2.0221 2.020 2.020 2.030 1.980 2.080 42,364,000 2.0221 -4.72%
2025-03-28 0 2.120 2.110 2.120 2.100 2.160 16,248,000 34,497,170 2.1232 2.120 2.110 2.120 2.100 2.160 16,248,000 2.1232 0.47%
2025-03-27 0 2.110 2.110 2.120 2.070 2.150 16,736,000 35,524,940 2.1227 2.110 2.110 2.120 2.070 2.150 16,736,000 2.1227 0.48%
2025-03-26 0 2.100 2.100 2.110 2.060 2.140 12,948,000 27,349,140 2.1122 2.100 2.100 2.110 2.060 2.140 12,948,000 2.1122 2.44%
2025-03-25 0 2.050 2.050 2.060 2.020 2.100 19,772,700 40,631,810 2.0549 2.050 2.050 2.060 2.020 2.100 19,772,700 2.0549 -1.44%
2025-03-24 0 2.080 2.070 2.080 2.060 2.100 15,669,040 32,554,713 2.0776 2.080 2.070 2.080 2.060 2.100 15,669,040 2.0776 0.97%
2025-03-21 0 2.060 2.060 2.070 2.060 2.140 43,118,005 89,712,073 2.0806 2.060 2.060 2.070 2.060 2.140 43,118,005 2.0806 -4.19%
2025-03-20 0 2.150 2.140 2.150 2.130 2.220 24,792,000 53,814,856 2.1707 2.150 2.140 2.150 2.130 2.220 24,792,000 2.1707 -3.15%
2025-03-19 0 2.220 2.220 2.230 2.200 2.330 24,884,583 55,636,156 2.2358 2.220 2.220 2.230 2.200 2.330 24,884,583 2.2358 -4.72%
2025-03-18 0 2.330 2.320 2.330 2.310 2.380 36,627,200 85,495,016 2.3342 2.330 2.320 2.330 2.310 2.380 36,627,200 2.3342 -0.85%
2025-03-17 0 2.350 2.340 2.350 2.240 2.370 43,397,500 101,493,564 2.3387 2.350 2.340 2.350 2.240 2.370 43,397,500 2.3387 2.62%
2025-03-14 0 2.290 2.270 2.290 2.100 2.300 53,170,000 119,075,982 2.2395 2.290 2.270 2.290 2.100 2.300 53,170,000 2.2395 8.02%
2025-03-13 0 2.120 2.110 2.120 2.070 2.170 18,184,500 38,228,890 2.1023 2.120 2.110 2.120 2.070 2.170 18,184,500 2.1023 -0.93%
2025-03-12 0 2.140 2.140 2.150 2.100 2.250 28,568,000 62,216,894 2.1779 2.140 2.140 2.150 2.100 2.250 28,568,000 2.1779 -1.83%
2025-03-11 0 2.180 2.180 2.190 2.140 2.200 19,698,000 42,788,582 2.1722 2.180 2.180 2.190 2.140 2.200 19,698,000 2.1722 -1.80%
2025-03-10 0 2.220 2.210 2.220 2.180 2.330 32,382,000 72,555,500 2.2406 2.220 2.210 2.220 2.180 2.330 32,382,000 2.2406 0.00%
2025-03-07 0 2.220 2.220 2.230 2.200 2.320 47,290,000 106,254,943 2.2469 2.220 2.220 2.230 2.200 2.320 47,290,000 2.2469 -4.72%
2025-03-06 0 2.330 2.320 2.330 2.150 2.350 79,710,047 180,901,573 2.2695 2.330 2.320 2.330 2.150 2.350 79,710,047 2.2695 8.88%
2025-03-05 0 2.140 2.130 2.140 2.070 2.200 43,755,714 93,171,579 2.1294 2.140 2.130 2.140 2.070 2.200 43,755,714 2.1294 3.38%
2025-03-04 0 2.070 2.060 2.070 2.020 2.120 22,772,000 46,688,659 2.0503 2.070 2.060 2.070 2.020 2.120 22,772,000 2.0503 -2.36%
2025-03-03 0 2.120 2.110 2.120 2.090 2.230 34,752,352 75,082,381 2.1605 2.120 2.110 2.120 2.090 2.230 34,752,352 2.1605 0.47%
2025-02-28 0 2.110 2.100 2.110 2.060 2.210 48,298,527 102,856,735 2.1296 2.110 2.100 2.110 2.060 2.210 48,298,527 2.1296 -4.09%
2025-02-27 0 2.200 2.200 2.210 2.110 2.230 49,466,000 107,327,060 2.1697 2.200 2.200 2.210 2.110 2.230 49,466,000 2.1697 3.77%
2025-02-26 0 2.120 2.120 2.130 1.990 2.150 48,315,238 101,117,133 2.0929 2.120 2.120 2.130 1.990 2.150 48,315,238 2.0929 6.00%
2025-02-25 0 2.000 1.990 2.000 1.970 2.060 21,402,000 42,999,204 2.0091 2.000 1.990 2.000 1.970 2.060 21,402,000 2.0091 -0.99%
2025-02-24 0 2.020 2.020 2.030 1.890 2.040 50,132,586 100,072,745 1.9962 2.020 2.020 2.030 1.890 2.040 50,132,586 1.9962 4.66%
2025-02-21 0 1.930 1.920 1.930 1.850 1.940 23,582,000 44,942,356 1.9058 1.930 1.920 1.930 1.850 1.940 23,582,000 1.9058 4.32%
2025-02-20 0 1.850 1.850 1.860 1.850 1.900 14,811,352 27,696,334 1.8699 1.850 1.850 1.860 1.850 1.900 14,811,352 1.8699 -3.65%
2025-02-19 0 1.920 1.910 1.920 1.860 1.950 18,326,500 35,105,265 1.9155 1.920 1.910 1.920 1.860 1.950 18,326,500 1.9155 2.13%
2025-02-18 0 1.880 1.880 1.890 1.860 1.900 9,617,419 18,077,007 1.8796 1.880 1.880 1.890 1.860 1.900 9,617,419 1.8796 0.53%
2025-02-17 0 1.870 1.870 1.880 1.860 1.940 27,361,000 51,797,116 1.8931 1.870 1.870 1.880 1.860 1.940 27,361,000 1.8931 0.00%
2025-02-14 0 1.870 1.860 1.870 1.810 1.870 15,400,000 28,427,690 1.8460 1.870 1.860 1.870 1.810 1.870 15,400,000 1.8460 2.75%
2025-02-13 0 1.820 1.810 1.820 1.790 1.900 38,611,600 71,333,390 1.8475 1.820 1.810 1.820 1.790 1.900 38,611,600 1.8475 -2.15%
2025-02-12 0 1.860 1.850 1.860 1.700 1.870 46,051,478 82,810,427 1.7982 1.860 1.850 1.860 1.700 1.870 46,051,478 1.7982 9.41%
2025-02-11 0 1.700 1.700 1.710 1.700 1.790 17,478,000 30,168,060 1.7261 1.700 1.700 1.710 1.700 1.790 17,478,000 1.7261 -3.95%
2025-02-10 0 1.770 1.770 1.780 1.730 1.800 32,434,000 57,097,280 1.7604 1.770 1.770 1.780 1.730 1.800 32,434,000 1.7604 -1.12%
2025-02-07 0 1.790 1.780 1.790 1.730 1.810 20,653,130 36,928,248 1.7880 1.790 1.780 1.790 1.730 1.810 20,653,130 1.7880 2.29%
2025-02-06 0 1.750 1.750 1.760 1.710 1.770 10,530,571 18,390,812 1.7464 1.750 1.750 1.760 1.710 1.770 10,530,571 1.7464 1.16%
2025-02-05 0 1.730 1.730 1.740 1.700 1.740 11,434,000 19,679,552 1.7211 1.730 1.730 1.740 1.700 1.740 11,434,000 1.7211 -1.70%
2025-02-04 0 1.760 1.750 1.760 1.660 1.760 5,982,380 10,285,380 1.7193 1.760 1.750 1.760 1.660 1.760 5,982,380 1.7193 4.14%
2025-02-03 0 1.690 1.680 1.690 1.650 1.720 4,922,000 8,212,064 1.6684 1.690 1.680 1.690 1.650 1.720 4,922,000 1.6684 -1.74%
2025-01-28 0 1.720 1.720 1.730 1.720 1.780 1,550,000 2,694,682 1.7385 1.720 1.720 1.730 1.720 1.780 1,550,000 1.7385 -2.27%
2025-01-27 0 1.760 1.750 1.760 1.730 1.780 11,352,000 19,910,950 1.7540 1.760 1.750 1.760 1.730 1.780 11,352,000 1.7540 2.33%
2025-01-24 0 1.720 1.720 1.730 1.710 1.740 10,510,000 18,166,298 1.7285 1.720 1.720 1.730 1.710 1.740 10,510,000 1.7285 0.00%
2025-01-23 0 1.720 1.710 1.720 1.710 1.770 9,128,000 15,784,220 1.7292 1.720 1.710 1.720 1.710 1.770 9,128,000 1.7292 0.58%
2025-01-22 0 1.710 1.710 1.720 1.710 1.800 11,074,000 19,226,096 1.7361 1.710 1.710 1.720 1.710 1.800 11,074,000 1.7361 -5.00%
2025-01-21 0 1.800 1.790 1.800 1.780 1.880 20,794,000 37,970,060 1.8260 1.800 1.790 1.800 1.780 1.880 20,794,000 1.8260 1.69%
2025-01-20 0 1.770 1.770 1.780 1.760 1.810 10,730,000 19,216,390 1.7909 1.770 1.770 1.780 1.760 1.810 10,730,000 1.7909 0.00%
2025-01-17 0 1.770 1.770 1.780 1.710 1.790 16,848,000 29,697,160 1.7627 1.770 1.770 1.780 1.710 1.790 16,848,000 1.7627 2.31%
2025-01-16 0 1.730 1.730 1.740 1.700 1.750 9,536,000 16,498,030 1.7301 1.730 1.730 1.740 1.700 1.750 9,536,000 1.7301 2.37%
2025-01-15 0 1.690 1.690 1.700 1.680 1.720 10,376,000 17,595,444 1.6958 1.690 1.690 1.700 1.680 1.720 10,376,000 1.6958 -1.74%
2025-01-14 0 1.720 1.720 1.730 1.680 1.750 9,915,874 17,069,375 1.7214 1.720 1.720 1.730 1.680 1.750 9,915,874 1.7214 1.18%
2025-01-13 0 1.700 1.690 1.700 1.640 1.710 11,640,580 19,665,515 1.6894 1.700 1.690 1.700 1.640 1.710 11,640,580 1.6894 1.80%
2025-01-10 0 1.670 1.670 1.680 1.630 1.710 15,983,813 26,774,367 1.6751 1.670 1.670 1.680 1.630 1.710 15,983,813 1.6751 -2.34%
2025-01-09 0 1.710 1.700 1.710 1.690 1.730 6,900,000 11,784,702 1.7079 1.710 1.700 1.710 1.690 1.730 6,900,000 1.7079 0.00%
2025-01-08 0 1.710 1.700 1.710 1.670 1.740 13,552,000 23,089,490 1.7038 1.710 1.700 1.710 1.670 1.740 13,552,000 1.7038 -1.72%
2025-01-07 0 1.740 1.730 1.740 1.690 1.760 19,126,000 33,007,522 1.7258 1.740 1.730 1.740 1.690 1.760 19,126,000 1.7258 0.58%
2025-01-06 0 1.730 1.730 1.740 1.700 1.780 15,338,000 26,607,460 1.7347 1.730 1.730 1.740 1.700 1.780 15,338,000 1.7347 -1.70%
2025-01-03 0 1.760 1.750 1.760 1.750 1.800 7,064,000 12,509,437 1.7709 1.760 1.750 1.760 1.750 1.800 7,064,000 1.7709 0.00%
2025-01-02 0 1.760 1.760 1.770 1.740 1.840 12,474,000 22,263,000 1.7848 1.760 1.760 1.770 1.740 1.840 12,474,000 1.7848 -3.30%
2024-12-31 0 1.820 1.810 1.820 1.800 1.850 5,094,000 9,305,800 1.8268 1.820 1.810 1.820 1.800 1.850 5,094,000 1.8268 1.11%
2024-12-30 0 1.800 1.800 1.810 1.740 1.820 14,626,000 25,970,723 1.7757 1.800 1.800 1.810 1.740 1.820 14,626,000 1.7757 0.56%
2024-12-27 0 1.790 1.790 1.800 1.760 1.830 18,594,944 33,274,449 1.7894 1.790 1.790 1.800 1.760 1.830 18,594,944 1.7894 -1.10%
2024-12-24 0 1.810 1.800 1.810 1.800 1.840 14,046,000 25,503,820 1.8157 1.810 1.800 1.810 1.800 1.840 14,046,000 1.8157 0.00%
2024-12-23 0 1.810 1.800 1.810 1.780 1.830 12,520,000 22,599,142 1.8050 1.810 1.800 1.810 1.780 1.830 12,520,000 1.8050 0.00%
2024-12-20 0 1.810 1.810 1.820 1.780 1.840 26,980,000 48,718,080 1.8057 1.810 1.810 1.820 1.780 1.840 26,980,000 1.8057 -1.09%
2024-12-19 0 1.830 1.830 1.840 1.810 1.860 21,989,500 40,401,916 1.8373 1.830 1.830 1.840 1.810 1.860 21,989,500 1.8373 -2.66%
2024-12-18 0 1.880 1.870 1.880 1.870 1.920 9,332,000 17,573,898 1.8832 1.880 1.870 1.880 1.870 1.920 9,332,000 1.8832 -0.53%
2024-12-17 0 1.890 1.880 1.890 1.850 1.910 14,405,047 27,069,026 1.8791 1.890 1.880 1.890 1.850 1.910 14,405,047 1.8791 0.53%
2024-12-16 0 1.880 1.870 1.880 1.860 1.950 25,848,000 49,113,326 1.9001 1.880 1.870 1.880 1.860 1.950 25,848,000 1.9001 -3.09%
2024-12-13 0 1.940 1.930 1.940 1.930 2.060 26,384,000 52,018,134 1.9716 1.940 1.930 1.940 1.930 2.060 26,384,000 1.9716 -5.83%
2024-12-12 0 2.060 2.060 2.070 1.990 2.100 23,180,000 47,766,600 2.0607 2.060 2.060 2.070 1.990 2.100 23,180,000 2.0607 3.00%
2024-12-11 0 2.000 2.000 2.010 2.000 2.050 16,550,000 33,462,520 2.0219 2.000 2.000 2.010 2.000 2.050 16,550,000 2.0219 0.50%
2024-12-10 0 1.990 1.990 2.000 1.990 2.280 54,232,000 113,886,694 2.1000 1.990 1.990 2.000 1.990 2.280 54,232,000 2.1000 -4.78%
2024-12-09 0 2.090 2.090 2.100 1.920 2.090 34,113,320 68,616,544 2.0114 2.090 2.090 2.100 1.920 2.090 34,113,320 2.0114 5.56%
2024-12-06 0 1.980 1.980 1.990 1.930 2.000 11,271,500 22,188,810 1.9686 1.980 1.980 1.990 1.930 2.000 11,271,500 1.9686 2.06%
2024-12-05 0 1.940 1.940 1.950 1.930 1.990 8,259,000 16,076,290 1.9465 1.940 1.940 1.950 1.930 1.990 8,259,000 1.9465 -2.51%
2024-12-04 0 1.990 1.980 1.990 1.980 2.030 8,288,000 16,560,060 1.9981 1.990 1.980 1.990 1.980 2.030 8,288,000 1.9981 -1.97%
2024-12-03 0 2.030 2.000 2.030 1.960 2.030 20,240,000 40,395,540 1.9958 2.030 2.000 2.030 1.960 2.030 20,240,000 1.9958 1.50%
2024-12-02 0 2.000 2.000 2.010 1.960 2.030 20,402,000 40,939,626 2.0066 2.000 2.000 2.010 1.960 2.030 20,402,000 2.0066 0.50%
2024-11-29 0 1.990 1.980 1.990 1.930 2.020 22,124,000 43,955,380 1.9868 1.990 1.980 1.990 1.930 2.020 22,124,000 1.9868 2.58%
2024-11-28 0 1.940 1.930 1.940 1.930 2.010 19,438,000 38,222,426 1.9664 1.940 1.930 1.940 1.930 2.010 19,438,000 1.9664 -2.02%
2024-11-27 0 1.980 1.970 1.980 1.870 1.990 11,140,000 21,656,408 1.9440 1.980 1.970 1.980 1.870 1.990 11,140,000 1.9440 3.66%
2024-11-26 0 1.910 1.900 1.910 1.880 1.950 7,023,011 13,445,710 1.9145 1.910 1.900 1.910 1.880 1.950 7,023,011 1.9145 0.53%
2024-11-25 0 1.900 1.890 1.900 1.860 1.910 20,466,000 38,610,945 1.8866 1.900 1.890 1.900 1.860 1.910 20,466,000 1.8866 1.06%
2024-11-22 0 1.880 1.870 1.880 1.860 1.970 30,574,300 58,356,130 1.9087 1.880 1.870 1.880 1.860 1.970 30,574,300 1.9087 -4.08%
2024-11-21 0 1.960 1.950 1.960 1.920 2.000 37,270,989 72,615,758 1.9483 1.960 1.950 1.960 1.920 2.000 37,270,989 1.9483 -2.00%
2024-11-20 0 2.000 1.990 2.000 1.970 2.020 20,940,000 41,768,780 1.9947 2.000 1.990 2.000 1.970 2.020 20,940,000 1.9947 -0.50%
2024-11-19 0 2.010 2.000 2.010 1.980 2.040 14,316,000 28,727,399 2.0067 2.010 2.000 2.010 1.980 2.040 14,316,000 2.0067 0.50%
2024-11-18 0 2.000 1.990 2.000 1.980 2.080 52,779,000 106,559,807 2.0190 2.000 1.990 2.000 1.980 2.080 52,779,000 2.0190 0.50%
2024-11-15 0 1.990 1.990 2.000 1.980 2.080 38,860,000 78,725,380 2.0259 1.990 1.990 2.000 1.980 2.080 38,860,000 2.0259 -2.93%
2024-11-14 0 2.050 2.050 2.060 2.030 2.270 59,307,000 124,916,488 2.1063 2.050 2.050 2.060 2.030 2.270 59,307,000 2.1063 -7.66%
2024-11-13 0 2.220 2.220 2.230 2.160 2.260 18,866,000 41,615,380 2.2058 2.220 2.220 2.230 2.160 2.260 18,866,000 2.2058 -2.20%
2024-11-12 0 2.270 2.260 2.270 2.240 2.360 31,318,000 71,927,466 2.2967 2.270 2.260 2.270 2.240 2.360 31,318,000 2.2967 -2.16%
2024-11-11 0 2.320 2.310 2.320 2.300 2.390 42,384,142 98,445,237 2.3227 2.320 2.310 2.320 2.300 2.390 42,384,142 2.3227 -4.53%
2024-11-08 0 2.430 2.420 2.430 2.410 2.660 33,946,341 84,142,283 2.4787 2.430 2.420 2.430 2.410 2.660 33,946,341 2.4787 -5.45%
2024-11-07 0 2.570 2.570 2.580 2.420 2.590 68,980,000 175,490,800 2.5441 2.570 2.570 2.580 2.420 2.590 68,980,000 2.5441 4.05%
2024-11-06 0 2.470 2.460 2.470 2.370 2.530 38,084,709 93,452,520 2.4538 2.470 2.460 2.470 2.370 2.530 38,084,709 2.4538 1.23%
2024-11-05 0 2.440 2.440 2.450 2.350 2.460 26,812,000 64,702,600 2.4132 2.440 2.440 2.450 2.350 2.460 26,812,000 2.4132 3.39%
2024-11-04 0 2.360 2.350 2.360 2.310 2.420 15,570,000 36,636,708 2.3530 2.360 2.350 2.360 2.310 2.420 15,570,000 2.3530 -0.84%
2024-11-01 0 2.380 2.360 2.380 2.280 2.420 27,690,000 65,107,456 2.3513 2.380 2.360 2.380 2.280 2.420 27,690,000 2.3513 1.28%
2024-10-31 0 2.350 2.340 2.350 2.260 2.470 51,516,321 123,611,165 2.3995 2.350 2.340 2.350 2.260 2.470 51,516,321 2.3995 1.73%
2024-10-30 0 2.310 2.300 2.310 2.250 2.360 28,134,321 65,099,528 2.3139 2.310 2.300 2.310 2.250 2.360 28,134,321 2.3139 2.21%
2024-10-29 0 2.260 2.250 2.260 2.240 2.340 28,016,000 64,114,206 2.2885 2.260 2.250 2.260 2.240 2.340 28,016,000 2.2885 -2.16%
2024-10-28 0 2.310 2.310 2.320 2.190 2.330 35,184,000 80,273,822 2.2815 2.310 2.310 2.320 2.190 2.330 35,184,000 2.2815 5.96%
2024-10-25 0 2.180 2.170 2.180 2.130 2.190 23,756,380 51,571,013 2.1708 2.180 2.170 2.180 2.130 2.190 23,756,380 2.1708 2.35%
2024-10-24 0 2.130 2.120 2.130 2.120 2.220 15,982,000 34,286,580 2.1453 2.130 2.120 2.130 2.120 2.220 15,982,000 2.1453 -3.18%
2024-10-23 0 2.200 2.200 2.210 2.140 2.260 25,422,000 56,175,746 2.2097 2.200 2.200 2.210 2.140 2.260 25,422,000 2.2097 0.92%
2024-10-22 0 2.180 2.180 2.190 2.160 2.250 30,058,000 66,490,272 2.2121 2.180 2.180 2.190 2.160 2.250 30,058,000 2.2121 0.46%
2024-10-21 0 2.170 2.160 2.170 2.100 2.200 66,664,000 144,015,500 2.1603 2.170 2.160 2.170 2.100 2.200 66,664,000 2.1603 0.46%
2024-10-18 0 2.160 2.150 2.160 2.070 2.250 46,990,000 101,755,340 2.1655 2.160 2.150 2.160 2.070 2.250 46,990,000 2.1655 3.35%
2024-10-17 0 2.090 2.090 2.100 2.060 2.400 118,772,000 262,628,621 2.2112 2.090 2.090 2.100 2.060 2.400 118,772,000 2.2112 -15.04%
2024-10-16 0 2.460 2.450 2.460 2.260 2.470 71,464,000 170,319,702 2.3833 2.460 2.450 2.460 2.260 2.470 71,464,000 2.3833 10.81%
2024-10-15 0 2.220 2.220 2.230 2.200 2.400 40,168,000 92,297,640 2.2978 2.220 2.220 2.230 2.200 2.400 40,168,000 2.2978 -6.72%
2024-10-14 0 2.380 2.380 2.390 2.280 2.470 53,518,000 127,177,120 2.3763 2.380 2.380 2.390 2.280 2.470 53,518,000 2.3763 1.28%
2024-10-10 0 2.350 2.340 2.350 2.260 2.440 82,090,000 193,153,876 2.3530 2.350 2.340 2.350 2.260 2.440 82,090,000 2.3530 3.98%
2024-10-09 0 2.260 2.260 2.270 2.130 2.530 134,027,498 312,529,597 2.3318 2.260 2.260 2.270 2.130 2.530 134,027,498 2.3318 -5.44%
2024-10-08 0 2.390 2.390 2.400 2.390 2.920 216,668,000 562,172,578 2.5946 2.390 2.390 2.400 2.390 2.920 216,668,000 2.5946 -23.64%
2024-10-07 0 3.130 3.120 3.130 2.860 3.140 43,078,006 128,472,401 2.9823 3.130 3.120 3.130 2.860 3.140 43,078,006 2.9823 3.30%
2024-10-04 0 3.030 3.030 3.040 2.920 3.210 48,291,150 146,199,546 3.0275 3.030 3.030 3.040 2.920 3.210 48,291,150 3.0275 -5.02%
2024-10-03 0 3.190 3.190 3.200 2.780 3.480 109,211,523 342,536,079 3.1364 3.190 3.190 3.200 2.780 3.480 109,211,523 3.1364 0.31%
2024-10-02 0 3.180 3.170 3.180 2.480 3.210 176,362,416 521,300,541 2.9558 3.180 3.170 3.180 2.480 3.210 176,362,416 2.9558 25.20%
2024-09-30 0 2.540 2.530 2.540 2.450 2.840 304,817,749 785,017,803 2.5754 2.540 2.530 2.540 2.450 2.840 304,817,749 2.5754 7.17%
2024-09-27 0 2.370 2.360 2.370 2.010 2.370 211,529,700 459,235,990 2.1710 2.370 2.360 2.370 2.010 2.370 211,529,700 2.1710 22.16%
2024-09-26 0 1.940 1.930 1.940 1.640 1.950 124,924,524 229,101,593 1.8339 1.940 1.930 1.940 1.640 1.950 124,924,524 1.8339 18.29%
2024-09-25 0 1.640 1.640 1.650 1.630 1.760 48,619,333 82,634,265 1.6996 1.640 1.640 1.650 1.630 1.760 48,619,333 1.6996 -1.80%
2024-09-24 0 1.670 1.670 1.680 1.590 1.680 52,576,476 86,059,401 1.6368 1.670 1.670 1.680 1.590 1.680 52,576,476 1.6368 5.03%
2024-09-23 0 1.590 1.590 1.600 1.590 1.640 20,766,000 33,430,280 1.6099 1.590 1.590 1.600 1.590 1.640 20,766,000 1.6099 -0.62%
2024-09-20 0 1.600 1.590 1.600 1.530 1.620 45,773,000 72,523,395 1.5844 1.600 1.590 1.600 1.530 1.620 45,773,000 1.5844 3.90%
2024-09-19 0 1.540 1.540 1.550 1.520 1.570 41,924,000 64,694,420 1.5431 1.540 1.540 1.550 1.520 1.570 41,924,000 1.5431 1.99%
2024-09-17 0 1.510 1.490 1.510 1.470 1.510 3,726,000 5,585,140 1.4990 1.510 1.490 1.510 1.470 1.510 3,726,000 1.4990 2.72%
2024-09-16 0 1.470 1.460 1.470 1.410 1.470 8,738,000 12,468,999 1.4270 1.470 1.460 1.470 1.410 1.470 8,738,000 1.4270 0.68%
2024-09-13 0 1.460 1.460 1.470 1.460 1.520 16,928,000 25,150,892 1.4858 1.460 1.460 1.470 1.460 1.520 16,928,000 1.4858 0.00%
2024-09-12 0 1.460 1.450 1.460 1.450 1.500 9,512,000 14,001,699 1.4720 1.460 1.450 1.460 1.450 1.500 9,512,000 1.4720 0.00%
2024-09-11 0 1.460 1.460 1.470 1.440 1.480 17,875,000 26,038,959 1.4567 1.460 1.460 1.470 1.440 1.480 17,875,000 1.4567 0.00%
2024-09-10 0 1.460 1.460 1.470 1.450 1.500 12,784,000 18,777,320 1.4688 1.460 1.460 1.470 1.450 1.500 12,784,000 1.4688 -1.35%
2024-09-09 0 1.480 1.480 1.490 1.460 1.570 50,596,000 75,642,136 1.4950 1.480 1.480 1.490 1.460 1.570 50,596,000 1.4950 -6.92%
2024-09-05 0 1.590 1.580 1.590 1.560 1.660 36,838,000 58,971,642 1.6008 1.590 1.580 1.590 1.560 1.660 36,838,000 1.6008 0.63%
2024-09-04 0 1.580 1.570 1.580 1.560 1.650 23,808,000 38,053,790 1.5984 1.580 1.570 1.580 1.560 1.650 23,808,000 1.5984 -2.47%
2024-09-03 0 1.620 1.610 1.620 1.580 1.640 30,957,250 49,929,273 1.6128 1.620 1.610 1.620 1.580 1.640 30,957,250 1.6128 2.53%
2024-09-02 0 1.580 1.570 1.580 1.480 1.590 42,753,196 65,626,914 1.5350 1.580 1.570 1.580 1.480 1.590 42,753,196 1.5350 0.64%
2024-08-30 0 1.570 1.560 1.570 1.480 1.640 57,457,190 90,384,189 1.5731 1.570 1.560 1.570 1.480 1.640 57,457,190 1.5731 6.08%
2024-08-29 0 1.480 1.470 1.480 1.420 1.490 18,825,902 27,468,714 1.4591 1.480 1.470 1.480 1.420 1.490 18,825,902 1.4591 1.37%
2024-08-28 0 1.460 1.460 1.470 1.450 1.490 9,460,000 13,792,360 1.4580 1.460 1.460 1.470 1.450 1.490 9,460,000 1.4580 -1.35%
2024-08-27 0 1.480 1.470 1.480 1.460 1.500 10,852,000 15,995,520 1.4740 1.480 1.470 1.480 1.460 1.500 10,852,000 1.4740 -1.99%
2024-08-26 0 1.510 1.500 1.510 1.440 1.510 22,864,000 34,013,100 1.4876 1.510 1.500 1.510 1.440 1.510 22,864,000 1.4876 4.86%
2024-08-23 0 1.440 1.430 1.440 1.410 1.440 10,452,643 14,947,739 1.4300 1.440 1.430 1.440 1.410 1.440 10,452,643 1.4300 0.00%
2024-08-22 0 1.440 1.430 1.440 1.410 1.470 14,534,000 20,844,270 1.4342 1.440 1.430 1.440 1.410 1.470 14,534,000 1.4342 -1.37%
2024-08-21 0 1.460 1.450 1.460 1.440 1.490 16,340,000 23,910,650 1.4633 1.460 1.450 1.460 1.440 1.490 16,340,000 1.4633 -1.35%
2024-08-20 0 1.480 1.470 1.480 1.460 1.520 37,476,000 55,798,216 1.4889 1.480 1.470 1.480 1.460 1.520 37,476,000 1.4889 3.50%
2024-08-19 0 1.430 1.430 1.440 1.410 1.460 10,904,000 15,701,100 1.4399 1.430 1.430 1.440 1.410 1.460 10,904,000 1.4399 1.42%
2024-08-16 0 1.410 1.400 1.410 1.400 1.440 7,980,000 11,311,480 1.4175 1.410 1.400 1.410 1.400 1.440 7,980,000 1.4175 -1.40%
2024-08-15 0 1.430 1.430 1.440 1.390 1.460 8,866,000 12,729,300 1.4357 1.430 1.430 1.440 1.390 1.460 8,866,000 1.4357 0.70%
2024-08-14 0 1.420 1.410 1.420 1.410 1.450 7,720,000 10,996,500 1.4244 1.420 1.410 1.420 1.410 1.450 7,720,000 1.4244 -1.39%
2024-08-13 0 1.440 1.430 1.440 1.430 1.470 8,564,000 12,333,307 1.4401 1.440 1.430 1.440 1.430 1.470 8,564,000 1.4401 -0.69%
2024-08-12 0 1.450 1.450 1.460 1.440 1.510 12,894,000 18,853,512 1.4622 1.450 1.450 1.460 1.440 1.510 12,894,000 1.4622 -3.33%
2024-08-09 0 1.500 1.490 1.500 1.440 1.550 41,720,476 62,880,574 1.5072 1.500 1.490 1.500 1.440 1.550 41,720,476 1.5072 4.90%
2024-08-08 0 1.430 1.420 1.430 1.360 1.450 24,791,437 35,244,436 1.4216 1.430 1.420 1.430 1.360 1.450 24,791,437 1.4216 2.88%
2024-08-07 0 1.390 1.380 1.390 1.360 1.400 8,542,000 11,814,199 1.3831 1.390 1.380 1.390 1.360 1.400 8,542,000 1.3831 0.72%
2024-08-06 0 1.380 1.380 1.390 1.340 1.390 19,440,000 26,589,766 1.3678 1.380 1.380 1.390 1.340 1.390 19,440,000 1.3678 2.99%
2024-08-05 0 1.340 1.330 1.340 1.310 1.370 22,432,000 29,999,320 1.3373 1.340 1.330 1.340 1.310 1.370 22,432,000 1.3373 0.00%
2024-08-02 0 1.340 1.330 1.340 1.330 1.360 13,004,000 17,463,930 1.3430 1.340 1.330 1.340 1.330 1.360 13,004,000 1.3430 -1.47%
2024-08-01 0 1.360 1.350 1.360 1.350 1.410 21,928,000 29,911,596 1.3641 1.360 1.350 1.360 1.350 1.410 21,928,000 1.3641 -2.86%
2024-07-31 0 1.400 1.400 1.410 1.330 1.420 26,178,000 36,448,220 1.3923 1.400 1.400 1.410 1.330 1.420 26,178,000 1.3923 2.94%
2024-07-30 0 1.360 1.350 1.360 1.340 1.390 21,025,490 28,556,169 1.3582 1.360 1.350 1.360 1.340 1.390 21,025,490 1.3582 -0.73%
2024-07-29 0 1.370 1.360 1.370 1.350 1.400 16,438,000 22,464,822 1.3666 1.370 1.360 1.370 1.350 1.400 16,438,000 1.3666 -0.72%
2024-07-26 0 1.380 1.380 1.390 1.370 1.440 16,214,500 22,664,095 1.3978 1.380 1.380 1.390 1.370 1.440 16,214,500 1.3978 -0.72%
2024-07-25 0 1.390 1.380 1.390 1.370 1.430 15,844,000 22,023,980 1.3901 1.390 1.380 1.390 1.370 1.430 15,844,000 1.3901 -1.42%
2024-07-24 0 1.410 1.400 1.410 1.390 1.440 15,766,000 22,186,930 1.4073 1.410 1.400 1.410 1.390 1.440 15,766,000 1.4073 -2.08%
2024-07-23 0 1.440 1.420 1.440 1.420 1.490 15,758,000 22,816,100 1.4479 1.440 1.420 1.440 1.420 1.490 15,758,000 1.4479 -1.37%
2024-07-22 0 1.460 1.450 1.460 1.450 1.490 13,546,000 19,912,960 1.4700 1.460 1.450 1.460 1.450 1.490 13,546,000 1.4700 -0.68%
2024-07-19 0 1.470 1.460 1.470 1.460 1.560 29,621,500 43,926,595 1.4829 1.470 1.460 1.470 1.460 1.560 29,621,500 1.4829 -6.37%
2024-07-18 0 1.570 1.560 1.570 1.510 1.570 16,184,000 24,953,199 1.5418 1.570 1.560 1.570 1.510 1.570 16,184,000 1.5418 1.29%
2024-07-17 0 1.550 1.540 1.550 1.520 1.590 31,314,000 48,855,860 1.5602 1.550 1.540 1.550 1.520 1.590 31,314,000 1.5602 1.31%
2024-07-16 0 1.530 1.520 1.530 1.470 1.540 29,911,000 45,253,710 1.5129 1.530 1.520 1.530 1.470 1.540 29,911,000 1.5129 2.68%
2024-07-15 0 1.490 1.480 1.490 1.470 1.530 17,302,000 25,781,380 1.4901 1.490 1.480 1.490 1.470 1.530 17,302,000 1.4901 -1.97%
2024-07-12 0 1.520 1.510 1.520 1.400 1.530 63,458,000 94,759,720 1.4933 1.520 1.510 1.520 1.400 1.530 63,458,000 1.4933 9.35%
2024-07-11 0 1.390 1.390 1.400 1.320 1.400 21,512,000 29,284,560 1.3613 1.390 1.390 1.400 1.320 1.400 21,512,000 1.3613 6.92%
2024-07-10 0 1.300 1.290 1.300 1.270 1.320 13,054,000 16,976,480 1.3005 1.300 1.290 1.300 1.270 1.320 13,054,000 1.3005 0.00%
2024-07-09 0 1.300 1.290 1.300 1.260 1.310 25,565,000 33,051,200 1.2928 1.300 1.290 1.300 1.260 1.310 25,565,000 1.2928 1.56%
2024-07-08 0 1.280 1.270 1.280 1.270 1.400 55,404,990 73,308,226 1.3231 1.280 1.270 1.280 1.270 1.400 55,404,990 1.3231 -6.57%
2024-07-05 0 1.370 1.370 1.380 1.360 1.430 26,198,000 36,367,750 1.3882 1.370 1.370 1.380 1.360 1.430 26,198,000 1.3882 -4.86%
2024-07-04 0 1.440 1.420 1.440 1.420 1.480 22,114,000 31,767,680 1.4365 1.440 1.420 1.440 1.420 1.480 22,114,000 1.4365 -1.37%
2024-07-03 0 1.460 1.450 1.460 1.400 1.480 30,182,000 43,860,000 1.4532 1.460 1.450 1.460 1.400 1.480 30,182,000 1.4532 5.04%
2024-07-02 0 1.390 1.390 1.400 1.380 1.470 28,420,630 40,628,644 1.4295 1.390 1.390 1.400 1.380 1.470 28,420,630 1.4295 2.21%
2024-06-28 0 1.360 1.360 1.370 1.340 1.380 20,724,630 28,345,089 1.3677 1.360 1.360 1.370 1.340 1.380 20,724,630 1.3677 0.74%
2024-06-27 0 1.350 1.340 1.350 1.340 1.430 23,818,000 32,521,260 1.3654 1.350 1.340 1.350 1.340 1.430 23,818,000 1.3654 -3.57%
2024-06-26 0 1.400 1.390 1.400 1.370 1.410 15,257,142 21,223,633 1.3911 1.400 1.390 1.400 1.370 1.410 15,257,142 1.3911 0.72%
2024-06-25 0 1.390 1.380 1.390 1.360 1.430 29,900,000 41,677,120 1.3939 1.390 1.380 1.390 1.360 1.430 29,900,000 1.3939 0.72%
2024-06-24 0 1.380 1.370 1.380 1.360 1.420 23,952,000 33,062,476 1.3804 1.380 1.370 1.380 1.360 1.420 23,952,000 1.3804 0.00%
2024-06-21 0 1.380 1.380 1.390 1.370 1.410 46,406,127 64,266,101 1.3849 1.380 1.380 1.390 1.370 1.410 46,406,127 1.3849 2.22%
2024-06-20 0 1.350 1.340 1.350 1.310 1.370 25,192,000 33,625,160 1.3348 1.350 1.340 1.350 1.310 1.370 25,192,000 1.3348 0.00%
2024-06-19 0 1.350 1.350 1.360 1.320 1.370 15,666,000 21,185,560 1.3523 1.350 1.350 1.360 1.320 1.370 15,666,000 1.3523 1.50%
2024-06-18 0 1.330 1.320 1.330 1.310 1.360 18,251,659 24,374,006 1.3354 1.330 1.320 1.330 1.310 1.360 18,251,659 1.3354 -0.75%
2024-06-17 0 1.340 1.340 1.350 1.340 1.410 21,532,000 29,273,080 1.3595 1.340 1.340 1.350 1.340 1.410 21,532,000 1.3595 -4.29%
2024-06-14 0 1.400 1.400 1.410 1.360 1.430 23,110,000 32,378,040 1.4010 1.400 1.400 1.410 1.360 1.430 23,110,000 1.4010 2.94%
2024-06-13 0 1.360 1.350 1.360 1.350 1.400 19,506,000 26,571,440 1.3622 1.360 1.350 1.360 1.350 1.400 19,506,000 1.3622 -1.45%
2024-06-12 0 1.380 1.370 1.380 1.370 1.400 20,738,000 28,675,632 1.3828 1.380 1.370 1.380 1.370 1.400 20,738,000 1.3828 -1.43%
2024-06-11 0 1.400 1.400 1.410 1.380 1.460 36,068,825 50,567,450 1.4020 1.400 1.400 1.410 1.380 1.460 36,068,825 1.4020 -4.11%
2024-06-07 0 1.460 1.460 1.470 1.440 1.490 23,876,736 34,947,101 1.4636 1.460 1.460 1.470 1.440 1.490 23,876,736 1.4636 0.69%
2024-06-06 0 1.450 1.450 1.460 1.440 1.540 38,396,000 56,366,910 1.4680 1.450 1.450 1.460 1.440 1.540 38,396,000 1.4680 -3.33%
2024-06-05 0 1.500 1.500 1.510 1.500 1.560 19,432,000 29,647,592 1.5257 1.500 1.500 1.510 1.500 1.560 19,432,000 1.5257 -3.85%
2024-06-04 0 1.560 1.550 1.560 1.470 1.570 50,779,243 78,062,641 1.5373 1.560 1.550 1.560 1.470 1.570 50,779,243 1.5373 6.85%
2024-06-03 0 1.460 1.460 1.470 1.450 1.500 19,976,476 29,584,622 1.4810 1.460 1.460 1.470 1.450 1.500 19,976,476 1.4810 1.39%
2024-05-31 0 1.440 1.440 1.450 1.440 1.510 21,974,300 32,306,074 1.4702 1.440 1.440 1.450 1.440 1.510 21,974,300 1.4702 -2.04%
2024-05-30 0 1.470 1.460 1.470 1.440 1.520 45,355,951 66,699,151 1.4706 1.470 1.460 1.470 1.440 1.520 45,355,951 1.4706 -2.65%
2024-05-29 0 1.510 1.500 1.510 1.490 1.560 30,464,000 46,123,410 1.5140 1.510 1.500 1.510 1.490 1.560 30,464,000 1.5140 -0.66%
2024-05-28 0 1.520 1.510 1.520 1.500 1.580 26,786,000 40,864,320 1.5256 1.520 1.510 1.520 1.500 1.580 26,786,000 1.5256 0.00%
2024-05-27 0 1.520 1.520 1.530 1.480 1.550 33,918,000 51,241,472 1.5107 1.520 1.520 1.530 1.480 1.550 33,918,000 1.5107 1.33%
2024-05-24 0 1.500 1.500 1.510 1.490 1.560 44,434,000 67,172,240 1.5117 1.500 1.500 1.510 1.490 1.560 44,434,000 1.5117 -3.85%
2024-05-23 0 1.560 1.560 1.570 1.540 1.600 58,648,000 92,126,464 1.5708 1.560 1.560 1.570 1.540 1.600 58,648,000 1.5708 -2.50%
2024-05-22 0 1.600 1.590 1.600 1.580 1.720 82,004,285 134,833,827 1.6442 1.600 1.590 1.600 1.580 1.720 82,004,285 1.6442 -1.23%
2024-05-21 0 1.620 1.610 1.620 1.600 1.670 50,743,095 82,581,011 1.6274 1.620 1.610 1.620 1.600 1.670 50,743,095 1.6274 1.25%
2024-05-20 0 1.600 1.600 1.610 1.600 1.740 121,744,200 200,566,395 1.6474 1.600 1.600 1.610 1.600 1.740 121,744,200 1.6474 -6.98%
2024-05-17 0 1.720 1.710 1.720 1.560 1.730 188,296,000 312,763,370 1.6610 1.720 1.710 1.720 1.560 1.730 188,296,000 1.6610 7.50%
2024-05-16 0 1.600 1.590 1.600 1.510 1.650 123,620,000 198,176,900 1.6031 1.600 1.590 1.600 1.510 1.650 123,620,000 1.6031 7.38%
2024-05-14 0 1.490 1.480 1.490 1.450 1.560 62,636,000 93,167,388 1.4874 1.490 1.480 1.490 1.450 1.560 62,636,000 1.4874 -3.25%
2024-05-13 0 1.540 1.530 1.540 1.510 1.590 67,240,000 103,950,019 1.5460 1.540 1.530 1.540 1.510 1.590 67,240,000 1.5460 -1.91%
2024-05-10 0 1.570 1.560 1.570 1.360 1.580 153,130,268 227,696,008 1.4869 1.570 1.560 1.570 1.360 1.580 153,130,268 1.4869 15.44%
2024-05-09 0 1.360 1.360 1.370 1.330 1.520 179,355,685 250,103,760 1.3945 1.360 1.360 1.370 1.330 1.520 179,355,685 1.3945 1.49%
2024-05-08 0 1.340 1.340 1.350 1.340 1.430 47,138,000 65,103,250 1.3811 1.340 1.340 1.350 1.340 1.430 47,138,000 1.3811 -5.63%
2024-05-07 0 1.420 1.420 1.430 1.310 1.450 75,092,000 104,444,102 1.3909 1.420 1.420 1.430 1.310 1.450 75,092,000 1.3909 5.97%
2024-05-06 0 1.340 1.330 1.340 1.330 1.430 59,867,952 82,294,648 1.3746 1.340 1.330 1.340 1.330 1.430 59,867,952 1.3746 -2.19%
2024-05-03 0 1.370 1.370 1.380 1.360 1.430 14,004,645 19,323,006 1.3798 1.370 1.370 1.380 1.360 1.430 14,004,645 1.3798 -0.72%
2024-05-02 0 1.380 1.370 1.380 1.350 1.420 23,516,000 32,538,328 1.3837 1.380 1.370 1.380 1.350 1.420 23,516,000 1.3837 1.47%
2024-04-30 0 1.360 1.350 1.360 1.320 1.400 68,089,714 91,580,841 1.3450 1.360 1.350 1.360 1.320 1.400 68,089,714 1.3450 -1.45%
2024-04-29 0 1.380 1.370 1.380 1.230 1.440 191,000,500 259,188,399 1.3570 1.380 1.370 1.380 1.230 1.440 191,000,500 1.3570 13.11%
2024-04-26 0 1.220 1.220 1.230 1.100 1.350 227,927,594 285,010,623 1.2504 1.220 1.220 1.230 1.100 1.350 227,927,594 1.2504 8.93%
2024-04-25 0 1.120 1.110 1.120 1.020 1.120 62,555,910 67,389,157 1.0773 1.120 1.110 1.120 1.020 1.120 62,555,910 1.0773 9.80%
2024-04-24 0 1.020 1.020 1.030 0.960 1.040 45,574,000 45,693,320 1.0026 1.020 1.020 1.030 0.960 1.040 45,574,000 1.0026 7.37%
2024-04-23 0 0.950 0.950 0.960 0.940 0.970 11,990,000 11,459,080 0.9557 0.950 0.950 0.960 0.940 0.970 11,990,000 0.9557 0.00%
2024-04-22 0 0.950 0.940 0.950 0.930 0.960 21,552,000 20,271,380 0.9406 0.950 0.940 0.950 0.930 0.960 21,552,000 0.9406 3.26%
2024-04-19 0 0.920 0.920 0.930 0.910 0.950 16,132,000 14,884,480 0.9227 0.920 0.920 0.930 0.910 0.950 16,132,000 0.9227 -3.16%
2024-04-18 0 0.950 0.940 0.950 0.930 0.970 13,544,000 12,891,080 0.9518 0.950 0.940 0.950 0.930 0.970 13,544,000 0.9518 1.06%
2024-04-17 0 0.940 0.930 0.940 0.920 0.960 14,622,000 13,822,760 0.9453 0.940 0.930 0.940 0.920 0.960 14,622,000 0.9453 2.17%
2024-04-16 0 0.920 0.920 0.930 0.890 0.960 33,372,000 30,622,420 0.9176 0.920 0.920 0.930 0.890 0.960 33,372,000 0.9176 0.00%
2024-04-15 0 0.920 0.920 0.930 0.920 0.950 24,870,000 23,247,040 0.9347 0.920 0.920 0.930 0.920 0.950 24,870,000 0.9347 -2.13%
2024-04-12 0 0.940 0.940 0.950 0.940 1.000 33,362,000 32,157,360 0.9639 0.940 0.940 0.950 0.940 1.000 33,362,000 0.9639 -6.00%
2024-04-11 0 1.000 1.000 1.010 0.970 1.010 23,946,000 23,852,360 0.9961 1.000 1.000 1.010 0.970 1.010 23,946,000 0.9961 0.00%
2024-04-10 0 1.000 1.000 1.010 0.990 1.020 21,424,000 21,572,340 1.0069 1.000 1.000 1.010 0.990 1.020 21,424,000 1.0069 1.01%
2024-04-09 0 0.990 0.990 1.000 0.990 1.010 12,452,000 12,382,860 0.9944 0.990 0.990 1.000 0.990 1.010 12,452,000 0.9944 0.00%
2024-04-08 0 0.990 0.980 0.990 0.980 1.020 28,200,000 28,161,560 0.9986 0.990 0.980 0.990 0.980 1.020 28,200,000 0.9986 -1.98%
2024-04-05 0 1.010 1.000 1.010 0.990 1.020 6,610,000 6,633,380 1.0035 1.010 1.000 1.010 0.990 1.020 6,610,000 1.0035 0.00%
2024-04-03 0 1.010 1.010 1.020 1.010 1.060 27,304,000 28,146,980 1.0309 1.010 1.010 1.020 1.010 1.060 27,304,000 1.0309 -1.94%
2024-04-02 0 1.030 1.030 1.040 1.000 1.080 32,408,000 33,447,170 1.0321 1.030 1.030 1.040 1.000 1.080 32,408,000 1.0321 -1.90%
2024-03-28 0 1.050 1.040 1.050 1.020 1.060 12,340,000 12,835,470 1.0402 1.050 1.040 1.050 1.020 1.060 12,340,000 1.0402 1.94%
2024-03-27 0 1.030 1.030 1.040 1.030 1.050 9,458,000 9,844,760 1.0409 1.030 1.030 1.040 1.030 1.050 9,458,000 1.0409 -0.96%
2024-03-26 0 1.040 1.040 1.050 1.040 1.080 19,080,000 20,151,260 1.0561 1.040 1.040 1.050 1.040 1.080 19,080,000 1.0561 -0.95%
2024-03-25 0 1.050 1.040 1.050 1.010 1.060 19,210,000 19,969,140 1.0395 1.050 1.040 1.050 1.010 1.060 19,210,000 1.0395 2.94%
2024-03-22 0 1.020 1.020 1.030 1.010 1.070 14,324,000 14,759,940 1.0304 1.020 1.020 1.030 1.010 1.070 14,324,000 1.0304 -4.67%
2024-03-21 0 1.070 1.060 1.070 1.050 1.090 14,726,320 15,773,536 1.0711 1.070 1.060 1.070 1.050 1.090 14,726,320 1.0711 2.88%
2024-03-20 0 1.040 1.040 1.050 1.040 1.060 8,972,000 9,391,440 1.0467 1.040 1.040 1.050 1.040 1.060 8,972,000 1.0467 -0.95%
2024-03-19 0 1.050 1.050 1.060 1.030 1.090 28,458,000 30,125,200 1.0586 1.050 1.050 1.060 1.030 1.090 28,458,000 1.0586 -3.67%
2024-03-18 0 1.090 1.080 1.090 1.060 1.110 25,442,486 27,632,850 1.0861 1.090 1.080 1.090 1.060 1.110 25,442,486 1.0861 1.87%
2024-03-15 0 1.070 1.070 1.080 1.040 1.110 48,750,467 52,095,890 1.0686 1.070 1.070 1.080 1.040 1.110 48,750,467 1.0686 -2.73%
2024-03-14 0 1.100 1.090 1.100 1.090 1.120 22,764,000 25,194,640 1.1068 1.100 1.090 1.100 1.090 1.120 22,764,000 1.1068 0.92%
2024-03-13 0 1.090 1.090 1.100 1.090 1.140 34,023,290 37,900,904 1.1140 1.090 1.090 1.100 1.090 1.140 34,023,290 1.1140 -4.39%
2024-03-12 0 1.140 1.140 1.150 1.080 1.180 134,785,168 152,332,443 1.1302 1.140 1.140 1.150 1.080 1.180 134,785,168 1.1302 3.64%
2024-03-11 0 1.100 1.090 1.100 1.060 1.110 31,076,000 33,956,220 1.0927 1.100 1.090 1.100 1.060 1.110 31,076,000 1.0927 2.80%
2024-03-08 0 1.070 1.060 1.070 1.070 1.100 5,953,200 6,405,497 1.0760 1.070 1.060 1.070 1.070 1.100 5,953,200 1.0760 0.00%
2024-03-07 0 1.070 1.070 1.080 1.070 1.100 20,174,000 21,848,786 1.0830 1.070 1.070 1.080 1.070 1.100 20,174,000 1.0830 -2.73%
2024-03-06 0 1.100 1.090 1.100 1.090 1.130 14,396,000 15,886,388 1.1035 1.100 1.090 1.100 1.090 1.130 14,396,000 1.1035 0.00%
2024-03-05 0 1.100 1.100 1.110 1.070 1.120 17,130,000 18,803,200 1.0977 1.100 1.100 1.110 1.070 1.120 17,130,000 1.0977 -1.79%
2024-03-04 0 1.120 1.110 1.120 1.090 1.140 22,298,000 24,791,022 1.1118 1.120 1.110 1.120 1.090 1.140 22,298,000 1.1118 -1.75%
2024-03-01 0 1.140 1.130 1.140 1.110 1.150 11,364,000 12,878,841 1.1333 1.140 1.130 1.140 1.110 1.150 11,364,000 1.1333 2.70%
2024-02-29 0 1.110 1.110 1.120 1.100 1.140 17,124,000 19,173,000 1.1197 1.110 1.110 1.120 1.100 1.140 17,124,000 1.1197 -0.89%
2024-02-28 0 1.120 1.110 1.120 1.110 1.170 27,178,000 30,760,504 1.1318 1.120 1.110 1.120 1.110 1.170 27,178,000 1.1318 -4.27%
2024-02-27 0 1.170 1.170 1.180 1.140 1.180 11,780,000 13,642,162 1.1581 1.170 1.170 1.180 1.140 1.180 11,780,000 1.1581 -0.85%
2024-02-26 0 1.180 1.170 1.180 1.140 1.200 13,980,000 16,399,240 1.1731 1.180 1.170 1.180 1.140 1.200 13,980,000 1.1731 0.00%
2024-02-23 0 1.180 1.170 1.180 1.150 1.190 10,494,000 12,269,520 1.1692 1.180 1.170 1.180 1.150 1.190 10,494,000 1.1692 1.72%
2024-02-22 0 1.160 1.150 1.160 1.130 1.160 11,674,000 13,367,040 1.1450 1.160 1.150 1.160 1.130 1.160 11,674,000 1.1450 0.87%
2024-02-21 0 1.150 1.140 1.150 1.070 1.180 33,598,275 38,398,673 1.1429 1.150 1.140 1.150 1.070 1.180 33,598,275 1.1429 5.50%
2024-02-20 0 1.090 1.080 1.090 1.060 1.110 13,490,000 14,616,960 1.0835 1.090 1.080 1.090 1.060 1.110 13,490,000 1.0835 0.93%
2024-02-19 0 1.080 1.070 1.080 1.060 1.110 23,812,000 25,682,300 1.0785 1.080 1.070 1.080 1.060 1.110 23,812,000 1.0785 -4.42%
2024-02-16 0 1.130 1.120 1.130 1.010 1.130 7,682,000 8,307,340 1.0814 1.130 1.120 1.130 1.010 1.130 7,682,000 1.0814 10.78%
2024-02-15 0 1.020 1.000 1.020 0.980 1.040 4,886,000 4,911,730 1.0053 1.020 1.000 1.020 0.980 1.040 4,886,000 1.0053 -0.97%
2024-02-14 0 1.030 1.010 1.030 0.960 1.030 6,133,700 6,108,446 0.9959 1.030 1.010 1.030 0.960 1.030 6,133,700 0.9959 1.98%
2024-02-09 0 1.010 1.010 1.020 1.000 1.060 6,828,000 6,914,160 1.0126 1.010 1.010 1.020 1.000 1.060 6,828,000 1.0126 -6.48%
2024-02-08 0 1.080 1.070 1.080 1.030 1.080 27,020,000 28,703,440 1.0623 1.080 1.070 1.080 1.030 1.080 27,020,000 1.0623 4.85%
2024-02-07 0 1.030 1.020 1.030 1.010 1.060 25,096,000 26,085,900 1.0394 1.030 1.020 1.030 1.010 1.060 25,096,000 1.0394 -0.96%
2024-02-06 0 1.040 1.030 1.040 0.960 1.050 31,832,000 32,199,550 1.0115 1.040 1.030 1.040 0.960 1.050 31,832,000 1.0115 7.22%
2024-02-05 0 0.970 0.960 0.970 0.940 1.010 32,437,450 31,500,848 0.9711 0.970 0.960 0.970 0.940 1.010 32,437,450 0.9711 -3.00%
2024-02-02 0 1.000 1.000 1.010 0.980 1.090 39,424,000 40,550,800 1.0286 1.000 1.000 1.010 0.980 1.090 39,424,000 1.0286 -2.91%
2024-02-01 0 1.030 1.020 1.030 1.020 1.080 25,862,000 27,101,020 1.0479 1.030 1.020 1.030 1.020 1.080 25,862,000 1.0479 -3.74%
2024-01-31 0 1.070 1.060 1.070 1.050 1.090 21,950,571 23,462,253 1.0689 1.070 1.060 1.070 1.050 1.090 21,950,571 1.0689 -1.83%
2024-01-30 0 1.090 1.080 1.090 1.080 1.150 32,662,000 35,964,240 1.1011 1.090 1.080 1.090 1.080 1.150 32,662,000 1.1011 -5.22%
2024-01-29 0 1.150 1.140 1.150 1.140 1.260 39,036,000 46,831,440 1.1997 1.150 1.140 1.150 1.140 1.260 39,036,000 1.1997 -3.36%
2024-01-26 0 1.190 1.180 1.190 1.170 1.270 73,212,096 88,962,225 1.2151 1.190 1.180 1.190 1.170 1.270 73,212,096 1.2151 0.00%
2024-01-25 0 1.190 1.180 1.190 1.070 1.210 64,002,792 72,827,963 1.1379 1.190 1.180 1.190 1.070 1.210 64,002,792 1.1379 12.26%
2024-01-24 0 1.060 1.050 1.060 0.980 1.060 23,565,800 24,050,024 1.0205 1.060 1.050 1.060 0.980 1.060 23,565,800 1.0205 8.16%
2024-01-23 0 0.980 0.980 0.990 0.950 1.020 23,827,350 23,599,108 0.9904 0.980 0.980 0.990 0.950 1.020 23,827,350 0.9904 2.08%
2024-01-22 0 0.960 0.950 0.960 0.940 1.040 30,128,000 29,515,214 0.9797 0.960 0.950 0.960 0.940 1.040 30,128,000 0.9797 -7.69%
2024-01-19 0 1.040 1.030 1.040 1.010 1.060 20,922,000 21,583,240 1.0316 1.040 1.030 1.040 1.010 1.060 20,922,000 1.0316 0.00%
2024-01-18 0 1.040 1.040 1.050 0.990 1.050 25,800,000 26,344,334 1.0211 1.040 1.040 1.050 0.990 1.050 25,800,000 1.0211 4.00%
2024-01-17 0 1.000 0.990 1.000 0.990 1.040 26,144,000 26,256,764 1.0043 1.000 0.990 1.000 0.990 1.040 26,144,000 1.0043 -2.91%
2024-01-16 0 1.030 1.030 1.040 1.020 1.090 31,286,000 32,612,960 1.0424 1.030 1.030 1.040 1.020 1.090 31,286,000 1.0424 -5.50%
2024-01-15 0 1.090 1.090 1.100 1.060 1.110 13,918,000 15,098,740 1.0848 1.090 1.090 1.100 1.060 1.110 13,918,000 1.0848 -0.91%
2024-01-12 0 1.100 1.090 1.100 1.090 1.140 9,516,571 10,600,611 1.1139 1.100 1.090 1.100 1.090 1.140 9,516,571 1.1139 -2.65%
2024-01-11 0 1.130 1.120 1.130 1.090 1.150 12,066,000 13,566,000 1.1243 1.130 1.120 1.130 1.090 1.150 12,066,000 1.1243 2.73%
2024-01-10 0 1.100 1.090 1.100 1.070 1.120 11,462,001 12,585,061 1.0980 1.100 1.090 1.100 1.070 1.120 11,462,001 1.0980 0.92%
2024-01-09 0 1.090 1.090 1.100 1.090 1.130 13,736,000 15,214,120 1.1076 1.090 1.090 1.100 1.090 1.130 13,736,000 1.1076 -1.80%
2024-01-08 0 1.110 1.110 1.120 1.100 1.180 22,144,000 24,959,260 1.1271 1.110 1.110 1.120 1.100 1.180 22,144,000 1.1271 -4.31%
2024-01-05 0 1.160 1.160 1.170 1.150 1.210 19,207,884 22,553,541 1.1742 1.160 1.160 1.170 1.150 1.210 19,207,884 1.1742 -1.69%
2024-01-04 0 1.180 1.180 1.190 1.180 1.220 9,372,000 11,177,458 1.1926 1.180 1.180 1.190 1.180 1.220 9,372,000 1.1926 -3.28%
2024-01-03 0 1.220 1.210 1.220 1.200 1.240 12,712,000 15,502,700 1.2195 1.220 1.210 1.220 1.200 1.240 12,712,000 1.2195 0.00%
2024-01-02 0 1.220 1.220 1.230 1.220 1.280 14,296,000 17,724,260 1.2398 1.220 1.220 1.230 1.220 1.280 14,296,000 1.2398 -3.94%
2023-12-29 0 1.270 1.260 1.270 1.250 1.290 10,218,000 12,936,000 1.2660 1.270 1.260 1.270 1.250 1.290 10,218,000 1.2660 0.79%
2023-12-28 0 1.260 1.250 1.260 1.200 1.280 15,512,000 19,323,560 1.2457 1.260 1.250 1.260 1.200 1.280 15,512,000 1.2457 5.00%
2023-12-27 0 1.200 1.190 1.200 1.170 1.250 44,634,000 53,213,770 1.1922 1.200 1.190 1.200 1.170 1.250 44,634,000 1.1922 -4.00%
2023-12-22 0 1.250 1.240 1.250 1.240 1.310 15,606,000 19,739,680 1.2649 1.250 1.240 1.250 1.240 1.310 15,606,000 1.2649 -3.85%
2023-12-21 0 1.300 1.290 1.300 1.250 1.300 11,582,000 14,804,270 1.2782 1.300 1.290 1.300 1.250 1.300 11,582,000 1.2782 2.36%
2023-12-20 0 1.270 1.260 1.270 1.250 1.290 13,496,000 17,079,130 1.2655 1.270 1.260 1.270 1.250 1.290 13,496,000 1.2655 1.60%
2023-12-19 0 1.250 1.250 1.260 1.240 1.310 23,714,000 30,014,130 1.2657 1.250 1.250 1.260 1.240 1.310 23,714,000 1.2657 -5.30%
2023-12-18 0 1.320 1.310 1.320 1.300 1.360 12,069,513 16,061,622 1.3308 1.320 1.310 1.320 1.300 1.360 12,069,513 1.3308 -2.22%
2023-12-15 0 1.350 1.340 1.350 1.300 1.370 35,260,939 47,151,979 1.3372 1.350 1.340 1.350 1.300 1.370 35,260,939 1.3372 6.30%
2023-12-14 0 1.270 1.270 1.280 1.260 1.320 15,954,000 20,476,308 1.2835 1.270 1.270 1.280 1.260 1.320 15,954,000 1.2835 0.79%
2023-12-13 0 1.260 1.250 1.260 1.250 1.310 25,440,000 32,403,978 1.2737 1.260 1.250 1.260 1.250 1.310 25,440,000 1.2737 -4.55%
2023-12-12 0 1.320 1.310 1.320 1.250 1.360 36,902,476 48,292,284 1.3086 1.320 1.310 1.320 1.250 1.360 36,902,476 1.3086 4.76%
2023-12-11 0 1.260 1.250 1.260 1.220 1.270 20,756,000 25,686,480 1.2375 1.260 1.250 1.260 1.220 1.270 20,756,000 1.2375 0.00%
2023-12-08 0 1.260 1.260 1.270 1.260 1.340 17,866,000 22,906,610 1.2821 1.260 1.260 1.270 1.260 1.340 17,866,000 1.2821 -4.55%
2023-12-07 0 1.320 1.320 1.330 1.290 1.330 9,298,217 12,172,824 1.3092 1.320 1.320 1.330 1.290 1.330 9,298,217 1.3092 0.00%
2023-12-06 0 1.320 1.320 1.330 1.300 1.340 14,038,065 18,558,911 1.3220 1.320 1.320 1.330 1.300 1.340 14,038,065 1.3220 0.76%
2023-12-05 0 1.310 1.300 1.310 1.290 1.380 25,567,000 34,075,230 1.3328 1.310 1.300 1.310 1.290 1.380 25,567,000 1.3328 -2.24%
2023-12-04 0 1.340 1.340 1.350 1.330 1.440 38,455,000 52,594,218 1.3677 1.340 1.340 1.350 1.330 1.440 38,455,000 1.3677 -6.29%
2023-12-01 0 1.430 1.430 1.440 1.400 1.470 14,037,000 20,146,040 1.4352 1.430 1.430 1.440 1.400 1.470 14,037,000 1.4352 -0.69%
2023-11-30 0 1.440 1.440 1.450 1.430 1.490 23,517,368 34,227,060 1.4554 1.440 1.440 1.450 1.430 1.490 23,517,368 1.4554 -0.69%
2023-11-29 0 1.450 1.450 1.460 1.440 1.530 26,736,012 39,314,554 1.4705 1.450 1.450 1.460 1.440 1.530 26,736,012 1.4705 -4.61%
2023-11-28 0 1.520 1.510 1.520 1.500 1.580 25,042,000 38,327,780 1.5305 1.520 1.510 1.520 1.500 1.580 25,042,000 1.5305 -1.30%
2023-11-27 0 1.540 1.530 1.540 1.490 1.650 43,586,000 67,629,139 1.5516 1.540 1.530 1.540 1.490 1.650 43,586,000 1.5516 -3.75%
2023-11-24 0 1.600 1.590 1.600 1.540 1.640 65,960,000 104,870,061 1.5899 1.600 1.590 1.600 1.540 1.640 65,960,000 1.5899 0.63%
2023-11-23 0 1.590 1.580 1.590 1.410 1.590 119,465,405 182,255,672 1.5256 1.590 1.580 1.590 1.410 1.590 119,465,405 1.5256 11.97%
2023-11-22 0 1.420 1.420 1.430 1.390 1.470 41,532,000 59,050,580 1.4218 1.420 1.420 1.430 1.390 1.470 41,532,000 1.4218 1.43%
2023-11-21 0 1.400 1.390 1.400 1.340 1.470 141,720,000 199,938,860 1.4108 1.400 1.390 1.400 1.340 1.470 141,720,000 1.4108 11.11%
2023-11-20 0 1.260 1.250 1.260 1.240 1.290 16,498,000 20,846,060 1.2636 1.260 1.250 1.260 1.240 1.290 16,498,000 1.2636 1.61%
2023-11-17 0 1.240 1.240 1.250 1.230 1.270 16,494,000 20,592,180 1.2485 1.240 1.240 1.250 1.230 1.270 16,494,000 1.2485 -2.36%
2023-11-16 0 1.270 1.270 1.280 1.260 1.320 30,879,333 39,680,977 1.2850 1.270 1.270 1.280 1.260 1.320 30,879,333 1.2850 -3.79%
2023-11-15 0 1.320 1.310 1.320 1.300 1.360 42,308,000 55,899,240 1.3212 1.320 1.310 1.320 1.300 1.360 42,308,000 1.3212 1.54%
2023-11-14 0 1.300 1.290 1.300 1.260 1.340 32,011,000 41,316,948 1.2907 1.300 1.290 1.300 1.260 1.340 32,011,000 1.2907 0.00%
2023-11-13 0 1.300 1.290 1.300 1.280 1.330 9,844,000 12,805,600 1.3009 1.300 1.290 1.300 1.280 1.330 9,844,000 1.3009 -2.26%
2023-11-10 0 1.330 1.320 1.330 1.290 1.340 11,720,000 15,407,880 1.3147 1.330 1.320 1.330 1.290 1.340 11,720,000 1.3147 1.53%
2023-11-09 0 1.310 1.310 1.320 1.310 1.390 31,044,000 41,764,870 1.3453 1.310 1.310 1.320 1.310 1.390 31,044,000 1.3453 -6.43%
2023-11-08 0 1.400 1.400 1.410 1.340 1.440 38,274,190 53,269,680 1.3918 1.400 1.400 1.410 1.340 1.440 38,274,190 1.3918 5.26%
2023-11-07 0 1.330 1.330 1.340 1.330 1.380 9,134,000 12,313,468 1.3481 1.330 1.330 1.340 1.330 1.380 9,134,000 1.3481 -3.62%
2023-11-06 0 1.380 1.370 1.380 1.320 1.390 30,181,000 41,051,380 1.3602 1.380 1.370 1.380 1.320 1.390 30,181,000 1.3602 5.34%
2023-11-03 0 1.310 1.300 1.310 1.250 1.310 19,466,000 24,928,360 1.2806 1.310 1.300 1.310 1.250 1.310 19,466,000 1.2806 3.97%
2023-11-02 0 1.260 1.250 1.260 1.250 1.290 11,456,000 14,499,908 1.2657 1.260 1.250 1.260 1.250 1.290 11,456,000 1.2657 0.00%
2023-11-01 0 1.260 1.250 1.260 1.250 1.290 15,441,000 19,550,550 1.2661 1.260 1.250 1.260 1.250 1.290 15,441,000 1.2661 -0.79%
2023-10-31 0 1.270 1.260 1.270 1.250 1.300 15,665,192 19,815,362 1.2649 1.270 1.260 1.270 1.250 1.300 15,665,192 1.2649 -2.31%
2023-10-30 0 1.300 1.290 1.300 1.280 1.320 9,318,000 12,092,560 1.2978 1.300 1.290 1.300 1.280 1.320 9,318,000 1.2978 0.00%
2023-10-27 0 1.300 1.290 1.300 1.250 1.320 19,908,000 25,729,020 1.2924 1.300 1.290 1.300 1.250 1.320 19,908,000 1.2924 4.00%
2023-10-26 0 1.250 1.250 1.260 1.230 1.280 11,528,000 14,381,270 1.2475 1.250 1.250 1.260 1.230 1.280 11,528,000 1.2475 -1.57%
2023-10-25 0 1.270 1.260 1.270 1.260 1.340 17,672,000 22,905,080 1.2961 1.270 1.260 1.270 1.260 1.340 17,672,000 1.2961 0.00%
2023-10-24 0 1.270 1.270 1.280 1.230 1.290 11,331,904 14,292,800 1.2613 1.270 1.270 1.280 1.230 1.290 11,331,904 1.2613 0.00%
2023-10-20 0 1.270 1.260 1.270 1.230 1.330 24,126,500 31,184,070 1.2925 1.270 1.260 1.270 1.230 1.330 24,126,500 1.2925 0.79%
2023-10-19 0 1.260 1.250 1.260 1.190 1.270 32,194,800 39,538,184 1.2281 1.260 1.250 1.260 1.190 1.270 32,194,800 1.2281 -0.79%
2023-10-18 0 1.270 1.260 1.270 1.250 1.300 19,096,000 24,281,792 1.2716 1.270 1.260 1.270 1.250 1.300 19,096,000 1.2716 -2.31%
2023-10-17 0 1.300 1.300 1.310 1.290 1.330 14,304,000 18,649,490 1.3038 1.300 1.300 1.310 1.290 1.330 14,304,000 1.3038 0.00%
2023-10-16 0 1.300 1.290 1.300 1.290 1.400 39,068,000 51,175,372 1.3099 1.300 1.290 1.300 1.290 1.400 39,068,000 1.3099 -5.80%
2023-10-13 0 1.380 1.370 1.380 1.370 1.410 10,388,000 14,416,328 1.3878 1.380 1.370 1.380 1.370 1.410 10,388,000 1.3878 -2.13%
2023-10-12 0 1.410 1.400 1.410 1.380 1.440 10,944,000 15,368,728 1.4043 1.410 1.400 1.410 1.380 1.440 10,944,000 1.4043 1.44%
2023-10-11 0 1.390 1.380 1.390 1.340 1.420 23,464,440 32,426,448 1.3819 1.390 1.380 1.390 1.340 1.420 23,464,440 1.3819 3.73%
2023-10-10 0 1.340 1.340 1.350 1.340 1.420 13,758,000 18,825,796 1.3684 1.340 1.340 1.350 1.340 1.420 13,758,000 1.3684 -2.19%
2023-10-09 0 1.370 1.360 1.370 1.320 1.370 18,610,000 25,152,962 1.3516 1.370 1.360 1.370 1.320 1.370 18,610,000 1.3516 -4.20%
2023-10-06 0 1.430 1.420 1.430 1.370 1.440 7,743,648 10,861,325 1.4026 1.430 1.420 1.430 1.370 1.440 7,743,648 1.4026 3.62%
2023-10-05 0 1.380 1.370 1.380 1.360 1.410 4,938,000 6,835,340 1.3842 1.380 1.370 1.380 1.360 1.410 4,938,000 1.3842 0.73%
2023-10-04 0 1.370 1.360 1.370 1.340 1.390 4,230,906 5,762,318 1.3620 1.370 1.360 1.370 1.340 1.390 4,230,906 1.3620 0.00%
2023-10-03 0 1.370 1.360 1.370 1.350 1.440 6,394,000 8,761,260 1.3702 1.370 1.360 1.370 1.350 1.440 6,394,000 1.3702 -4.20%
2023-09-29 0 1.430 1.430 1.440 1.410 1.470 3,894,000 5,599,820 1.4381 1.430 1.430 1.440 1.410 1.470 3,894,000 1.4381 2.14%
2023-09-28 0 1.400 1.400 1.410 1.380 1.430 13,886,000 19,466,970 1.4019 1.400 1.400 1.410 1.380 1.430 13,886,000 1.4019 -0.71%
2023-09-27 0 1.410 1.400 1.410 1.390 1.470 19,119,448 27,097,892 1.4173 1.410 1.400 1.410 1.390 1.470 19,119,448 1.4173 -0.70%
2023-09-26 0 1.420 1.410 1.420 1.400 1.460 17,400,000 24,805,799 1.4256 1.420 1.410 1.420 1.400 1.460 17,400,000 1.4256 -1.39%
2023-09-25 0 1.440 1.430 1.440 1.420 1.550 31,860,000 46,448,952 1.4579 1.440 1.430 1.440 1.420 1.550 31,860,000 1.4579 -7.69%
2023-09-22 0 1.560 1.550 1.560 1.450 1.560 25,009,833 37,856,946 1.5137 1.560 1.550 1.560 1.450 1.560 25,009,833 1.5137 5.41%
2023-09-21 0 1.480 1.480 1.490 1.480 1.540 14,474,666 21,776,241 1.5044 1.480 1.480 1.490 1.480 1.540 14,474,666 1.5044 -1.99%
2023-09-20 0 1.510 1.500 1.510 1.500 1.540 11,105,000 16,805,460 1.5133 1.510 1.500 1.510 1.500 1.540 11,105,000 1.5133 -0.66%
2023-09-19 0 1.520 1.520 1.530 1.510 1.590 34,238,000 52,399,680 1.5305 1.520 1.520 1.530 1.510 1.590 34,238,000 1.5305 -3.18%
2023-09-18 0 1.570 1.560 1.570 1.560 1.660 28,711,500 45,676,520 1.5909 1.570 1.560 1.570 1.560 1.660 28,711,500 1.5909 -4.27%
2023-09-15 0 1.640 1.640 1.650 1.600 1.670 39,102,000 63,875,560 1.6336 1.640 1.640 1.650 1.600 1.670 39,102,000 1.6336 1.23%
2023-09-14 0 1.620 1.610 1.620 1.610 1.740 44,254,000 72,809,550 1.6453 1.620 1.610 1.620 1.610 1.740 44,254,000 1.6453 -5.26%
2023-09-13 0 1.710 1.700 1.710 1.690 1.830 87,315,282 152,723,180 1.7491 1.710 1.700 1.710 1.690 1.830 87,315,282 1.7491 0.59%
2023-09-12 0 1.700 1.690 1.700 1.620 1.740 48,621,134 81,818,511 1.6828 1.700 1.690 1.700 1.620 1.740 48,621,134 1.6828 1.19%
2023-09-11 0 1.680 1.670 1.680 1.600 1.710 75,170,000 124,404,554 1.6550 1.680 1.670 1.680 1.600 1.710 75,170,000 1.6550 -1.75%
2023-09-07 0 1.710 1.710 1.720 1.710 1.900 88,710,000 158,535,352 1.7871 1.710 1.710 1.720 1.710 1.900 88,710,000 1.7871 -8.06%
2023-09-06 0 1.860 1.860 1.870 1.720 1.910 162,058,000 297,534,960 1.8360 1.860 1.860 1.870 1.720 1.910 162,058,000 1.8360 6.29%
2023-09-05 0 1.750 1.750 1.760 1.720 1.840 84,460,721 149,719,626 1.7727 1.750 1.750 1.760 1.720 1.840 84,460,721 1.7727 -3.31%
2023-09-04 0 1.810 1.810 1.820 1.590 1.920 187,282,520 333,096,746 1.7786 1.810 1.810 1.820 1.590 1.920 187,282,520 1.7786 18.30%
2023-08-31 0 1.530 1.520 1.530 1.510 1.590 99,686,000 152,977,620 1.5346 1.530 1.520 1.530 1.510 1.590 99,686,000 1.5346 4.08%
2023-08-30 0 1.470 1.460 1.470 1.440 1.510 41,586,000 61,318,480 1.4745 1.470 1.460 1.470 1.440 1.510 41,586,000 1.4745 -0.68%
2023-08-29 0 1.480 1.470 1.480 1.360 1.480 73,984,000 105,337,580 1.4238 1.480 1.470 1.480 1.360 1.480 73,984,000 1.4238 8.03%
2023-08-28 0 1.370 1.360 1.370 1.350 1.510 96,852,000 135,551,398 1.3996 1.370 1.360 1.370 1.350 1.510 96,852,000 1.3996 3.01%
2023-08-25 0 1.330 1.330 1.340 1.270 1.360 55,356,000 72,186,920 1.3040 1.330 1.330 1.340 1.270 1.360 55,356,000 1.3040 2.31%
2023-08-24 0 1.300 1.290 1.300 1.250 1.320 67,042,000 86,198,320 1.2857 1.300 1.290 1.300 1.250 1.320 67,042,000 1.2857 0.00%
2023-08-23 0 1.300 1.290 1.300 1.270 1.330 33,552,000 43,316,640 1.2910 1.300 1.290 1.300 1.270 1.330 33,552,000 1.2910 -0.76%
2023-08-22 0 1.310 1.300 1.310 1.250 1.330 33,462,688 43,142,981 1.2893 1.310 1.300 1.310 1.250 1.330 33,462,688 1.2893 4.80%
2023-08-21 0 1.250 1.250 1.260 1.240 1.290 45,752,000 57,649,780 1.2600 1.250 1.250 1.260 1.240 1.290 45,752,000 1.2600 -2.34%
2023-08-18 0 1.280 1.270 1.280 1.270 1.340 35,680,000 46,167,540 1.2939 1.280 1.270 1.280 1.270 1.340 35,680,000 1.2939 -1.54%
2023-08-17 0 1.300 1.290 1.300 1.290 1.330 43,812,000 57,170,570 1.3049 1.300 1.290 1.300 1.290 1.330 43,812,000 1.3049 -2.26%
2023-08-16 0 1.330 1.320 1.330 1.280 1.370 64,416,000 85,372,360 1.3253 1.330 1.320 1.330 1.280 1.370 64,416,000 1.3253 1.53%
2023-08-15 0 1.310 1.300 1.310 1.300 1.400 58,666,000 77,965,460 1.3290 1.310 1.300 1.310 1.300 1.400 58,666,000 1.3290 -3.68%
2023-08-14 0 1.360 1.350 1.360 1.310 1.370 50,066,000 66,777,469 1.3338 1.360 1.350 1.360 1.310 1.370 50,066,000 1.3338 -3.55%
2023-08-11 0 1.410 1.410 1.420 1.350 1.460 75,200,000 104,638,080 1.3915 1.410 1.410 1.420 1.350 1.460 75,200,000 1.3915 -1.40%
2023-08-10 0 1.430 1.430 1.440 1.390 1.490 67,582,238 96,683,023 1.4306 1.430 1.430 1.440 1.390 1.490 67,582,238 1.4306 -3.38%
2023-08-09 0 1.480 1.480 1.490 1.450 1.510 41,847,333 61,825,202 1.4774 1.480 1.480 1.490 1.450 1.510 41,847,333 1.4774 0.00%
2023-08-08 0 1.480 1.470 1.480 1.450 1.610 98,893,800 148,299,338 1.4996 1.480 1.470 1.480 1.450 1.610 98,893,800 1.4996 -8.07%
2023-08-07 0 1.610 1.610 1.620 1.610 1.720 63,400,750 103,787,190 1.6370 1.610 1.610 1.620 1.610 1.720 63,400,750 1.6370 -6.40%
2023-08-04 0 1.720 1.720 1.730 1.690 1.850 67,267,619 119,065,452 1.7700 1.720 1.720 1.730 1.690 1.850 67,267,619 1.7700 0.58%
2023-08-03 0 1.710 1.710 1.720 1.610 1.750 49,281,285 83,203,244 1.6883 1.710 1.710 1.720 1.610 1.750 49,281,285 1.6883 3.64%
2023-08-02 0 1.650 1.650 1.660 1.630 1.780 50,294,352 85,271,188 1.6954 1.650 1.650 1.660 1.630 1.780 50,294,352 1.6954 -1.20%
2023-08-01 0 1.670 1.660 1.670 1.640 1.780 56,038,000 94,752,503 1.6909 1.670 1.660 1.670 1.640 1.780 56,038,000 1.6909 -4.02%
2023-07-31 0 1.740 1.730 1.740 1.710 1.920 125,098,700 228,061,909 1.8231 1.740 1.730 1.740 1.710 1.920 125,098,700 1.8231 0.58%
2023-07-28 0 1.730 1.720 1.730 1.630 1.760 91,426,000 156,576,539 1.7126 1.730 1.720 1.730 1.630 1.760 91,426,000 1.7126 2.37%
2023-07-27 0 1.690 1.680 1.690 1.510 1.760 139,466,192 233,964,998 1.6776 1.690 1.680 1.690 1.510 1.760 139,466,192 1.6776 7.64%
2023-07-26 0 1.570 1.560 1.570 1.500 1.620 70,309,546 109,935,305 1.5636 1.570 1.560 1.570 1.500 1.620 70,309,546 1.5636 0.64%
2023-07-25 0 1.560 1.550 1.560 1.360 1.570 149,819,000 221,197,992 1.4764 1.560 1.550 1.560 1.360 1.570 149,819,000 1.4764 22.83%
2023-07-24 0 1.270 1.270 1.280 1.230 1.430 149,485,128 190,983,150 1.2776 1.270 1.270 1.280 1.230 1.430 149,485,128 1.2776 -9.29%
2023-07-21 0 1.400 1.390 1.400 1.390 1.490 112,244,000 158,688,760 1.4138 1.400 1.390 1.400 1.390 1.490 112,244,000 1.4138 0.00%
2023-07-20 0 1.400 1.390 1.400 1.370 1.460 90,188,000 127,838,940 1.4175 1.400 1.390 1.400 1.370 1.460 90,188,000 1.4175 2.94%
2023-07-19 0 1.360 1.350 1.360 1.320 1.380 49,014,495 65,864,488 1.3438 1.360 1.350 1.360 1.320 1.380 49,014,495 1.3438 1.49%
2023-07-18 0 1.340 1.330 1.340 1.320 1.440 61,608,000 82,916,940 1.3459 1.340 1.330 1.340 1.320 1.440 61,608,000 1.3459 -6.29%
2023-07-14 0 1.430 1.420 1.430 1.420 1.580 67,798,000 99,339,802 1.4652 1.430 1.420 1.430 1.420 1.580 67,798,000 1.4652 -7.74%
2023-07-13 0 1.550 1.540 1.550 1.520 1.560 12,876,000 19,779,060 1.5361 1.550 1.540 1.550 1.520 1.560 12,876,000 1.5361 3.33%
2023-07-12 0 1.500 1.500 1.510 1.470 1.520 14,156,600 21,050,870 1.4870 1.500 1.500 1.510 1.470 1.520 14,156,600 1.4870 0.00%
2023-07-11 0 1.500 1.490 1.500 1.490 1.640 22,706,000 35,213,860 1.5509 1.500 1.490 1.500 1.490 1.640 22,706,000 1.5509 -3.23%
2023-07-10 0 1.550 1.540 1.550 1.510 1.570 14,639,250 22,582,522 1.5426 1.550 1.540 1.550 1.510 1.570 14,639,250 1.5426 3.33%
2023-07-07 0 1.500 1.490 1.500 1.470 1.530 8,850,000 13,254,520 1.4977 1.500 1.490 1.500 1.470 1.530 8,850,000 1.4977 -1.32%
2023-07-06 0 1.520 1.510 1.520 1.480 1.540 16,376,000 24,601,300 1.5023 1.520 1.510 1.520 1.480 1.540 16,376,000 1.5023 -0.65%
2023-07-05 0 1.530 1.520 1.530 1.510 1.550 6,112,000 9,347,680 1.5294 1.530 1.520 1.530 1.510 1.550 6,112,000 1.5294 -1.29%
2023-07-04 0 1.550 1.540 1.550 1.510 1.570 20,152,000 30,772,420 1.5270 1.550 1.540 1.550 1.510 1.570 20,152,000 1.5270 0.00%
2023-07-03 0 1.550 1.540 1.550 1.530 1.580 15,064,000 23,402,640 1.5535 1.550 1.540 1.550 1.530 1.580 15,064,000 1.5535 1.31%
2023-06-30 0 1.530 1.530 1.540 1.510 1.610 24,985,500 39,044,135 1.5627 1.530 1.530 1.540 1.510 1.610 24,985,500 1.5627 0.66%
2023-06-29 0 1.520 1.510 1.520 1.500 1.600 17,492,000 26,767,340 1.5303 1.520 1.510 1.520 1.500 1.600 17,492,000 1.5303 -5.00%
2023-06-28 0 1.600 1.590 1.600 1.540 1.610 21,142,000 33,374,380 1.5786 1.600 1.590 1.600 1.540 1.610 21,142,000 1.5786 1.91%
2023-06-27 0 1.570 1.560 1.570 1.410 1.580 33,563,840 50,872,870 1.5157 1.570 1.560 1.570 1.410 1.580 33,563,840 1.5157 11.35%
2023-06-26 0 1.410 1.400 1.410 1.400 1.470 15,915,000 22,751,120 1.4295 1.410 1.400 1.410 1.400 1.470 15,915,000 1.4295 0.00%
2023-06-23 0 1.410 1.400 1.410 1.390 1.460 8,858,000 12,567,480 1.4188 1.410 1.400 1.410 1.390 1.460 8,858,000 1.4188 -4.73%
2023-06-21 0 1.480 1.480 1.490 1.450 1.530 40,105,143 59,464,942 1.4827 1.480 1.480 1.490 1.450 1.530 40,105,143 1.4827 -3.27%
2023-06-20 0 1.530 1.530 1.540 1.520 1.670 39,594,000 61,747,420 1.5595 1.530 1.530 1.540 1.520 1.670 39,594,000 1.5595 -7.83%
2023-06-19 0 1.660 1.660 1.670 1.640 1.790 33,078,000 55,762,200 1.6858 1.660 1.660 1.670 1.640 1.790 33,078,000 1.6858 -7.26%
2023-06-16 0 1.790 1.780 1.790 1.700 1.800 30,692,000 54,226,640 1.7668 1.790 1.780 1.790 1.700 1.800 30,692,000 1.7668 2.87%
2023-06-15 0 1.740 1.730 1.740 1.660 1.750 31,038,000 53,083,578 1.7103 1.740 1.730 1.740 1.660 1.750 31,038,000 1.7103 6.10%
2023-06-14 0 1.640 1.640 1.650 1.630 1.710 29,485,500 49,205,850 1.6688 1.640 1.640 1.650 1.630 1.710 29,485,500 1.6688 -0.61%
2023-06-13 0 1.650 1.650 1.660 1.610 1.700 21,392,001 35,337,231 1.6519 1.650 1.650 1.660 1.610 1.700 21,392,001 1.6519 0.00%
2023-06-12 0 1.650 1.620 1.650 1.560 1.660 25,120,000 40,442,258 1.6100 1.650 1.620 1.650 1.560 1.660 25,120,000 1.6100 0.00%
2023-06-09 0 1.650 1.640 1.650 1.640 1.730 35,541,100 59,057,431 1.6617 1.650 1.640 1.650 1.640 1.730 35,541,100 1.6617 -2.94%
2023-06-08 0 1.700 1.700 1.710 1.590 1.730 45,693,000 76,831,898 1.6815 1.700 1.700 1.710 1.590 1.730 45,693,000 1.6815 4.29%
2023-06-07 0 1.630 1.620 1.630 1.560 1.660 56,983,500 92,112,260 1.6165 1.630 1.620 1.630 1.560 1.660 56,983,500 1.6165 3.82%
2023-06-06 0 1.570 1.560 1.570 1.530 1.670 62,861,000 100,843,540 1.6042 1.570 1.560 1.570 1.530 1.670 62,861,000 1.6042 1.95%
2023-06-05 0 1.540 1.530 1.540 1.490 1.560 34,228,596 52,157,863 1.5238 1.540 1.530 1.540 1.490 1.560 34,228,596 1.5238 -3.14%
2023-06-02 0 1.590 1.580 1.590 1.400 1.600 67,276,000 103,483,696 1.5382 1.590 1.580 1.590 1.400 1.600 67,276,000 1.5382 15.22%
2023-06-01 0 1.380 1.380 1.390 1.360 1.430 27,974,000 38,849,120 1.3888 1.380 1.380 1.390 1.360 1.430 27,974,000 1.3888 0.00%
2023-05-31 0 1.380 1.380 1.390 1.370 1.460 58,386,571 81,337,895 1.3931 1.380 1.380 1.390 1.370 1.460 58,386,571 1.3931 -5.48%
2023-05-30 0 1.460 1.450 1.460 1.370 1.490 30,742,000 44,216,420 1.4383 1.460 1.450 1.460 1.370 1.490 30,742,000 1.4383 5.80%
2023-05-29 0 1.380 1.380 1.390 1.360 1.440 46,960,000 65,528,164 1.3954 1.380 1.380 1.390 1.360 1.440 46,960,000 1.3954 2.99%
2023-05-25 0 1.340 1.340 1.350 1.300 1.350 23,548,381 31,124,107 1.3217 1.340 1.340 1.350 1.300 1.350 23,548,381 1.3217 0.00%
2023-05-24 0 1.340 1.340 1.350 1.330 1.390 31,938,095 43,360,565 1.3576 1.340 1.340 1.350 1.330 1.390 31,938,095 1.3576 -2.90%
2023-05-23 0 1.380 1.380 1.390 1.360 1.420 26,670,000 36,990,140 1.3870 1.380 1.380 1.390 1.360 1.420 26,670,000 1.3870 -1.43%
2023-05-22 0 1.400 1.400 1.410 1.390 1.460 15,866,190 22,429,486 1.4137 1.400 1.400 1.410 1.390 1.460 15,866,190 1.4137 -1.41%
2023-05-19 0 1.420 1.410 1.420 1.400 1.450 24,442,000 34,914,580 1.4285 1.420 1.410 1.420 1.400 1.450 24,442,000 1.4285 -1.39%
2023-05-18 0 1.440 1.430 1.440 1.420 1.460 15,040,000 21,623,126 1.4377 1.440 1.430 1.440 1.420 1.460 15,040,000 1.4377 1.41%
2023-05-17 0 1.420 1.410 1.420 1.410 1.530 48,546,000 70,623,556 1.4548 1.420 1.410 1.420 1.410 1.530 48,546,000 1.4548 -5.33%
2023-05-16 0 1.500 1.500 1.510 1.470 1.560 47,804,000 71,924,044 1.5046 1.500 1.500 1.510 1.470 1.560 47,804,000 1.5046 -2.60%
2023-05-15 0 1.540 1.540 1.550 1.520 1.600 25,121,792 38,857,901 1.5468 1.540 1.540 1.550 1.520 1.600 25,121,792 1.5468 -2.53%
2023-05-12 0 1.580 1.570 1.580 1.570 1.640 23,314,000 37,267,220 1.5985 1.580 1.570 1.580 1.570 1.640 23,314,000 1.5985 -3.07%
2023-05-11 0 1.630 1.620 1.630 1.600 1.660 11,812,000 19,262,850 1.6308 1.630 1.620 1.630 1.600 1.660 11,812,000 1.6308 -0.61%
2023-05-10 0 1.640 1.630 1.640 1.610 1.660 16,485,420 26,902,189 1.6319 1.640 1.630 1.640 1.610 1.660 16,485,420 1.6319 -1.80%
2023-05-09 0 1.670 1.660 1.670 1.650 1.800 37,208,000 64,033,994 1.7210 1.670 1.660 1.670 1.650 1.800 37,208,000 1.7210 -1.76%
2023-05-08 0 1.700 1.700 1.710 1.640 1.710 21,938,780 36,764,227 1.6758 1.700 1.700 1.710 1.640 1.710 21,938,780 1.6758 0.00%
2023-05-05 0 1.700 1.690 1.700 1.630 1.750 53,668,000 91,067,834 1.6969 1.700 1.690 1.700 1.630 1.750 53,668,000 1.6969 4.29%
2023-05-04 0 1.630 1.620 1.630 1.600 1.680 28,093,400 46,129,798 1.6420 1.630 1.620 1.630 1.600 1.680 28,093,400 1.6420 2.52%
2023-05-03 0 1.590 1.590 1.600 1.570 1.620 6,922,695 11,036,842 1.5943 1.590 1.590 1.600 1.570 1.620 6,922,695 1.5943 -2.45%
2023-05-02 0 1.630 1.630 1.640 1.610 1.750 10,365,084 16,926,996 1.6331 1.630 1.630 1.640 1.610 1.750 10,365,084 1.6331 -2.98%
2023-04-28 0 1.680 1.680 1.690 1.670 1.740 28,501,278 48,361,199 1.6968 1.680 1.680 1.690 1.670 1.740 28,501,278 1.6968 -1.18%
2023-04-27 0 1.700 1.700 1.710 1.690 1.750 20,026,000 34,335,260 1.7145 1.700 1.700 1.710 1.690 1.750 20,026,000 1.7145 -2.30%
2023-04-26 0 1.740 1.740 1.750 1.690 1.810 27,778,000 48,720,420 1.7539 1.740 1.740 1.750 1.690 1.810 27,778,000 1.7539 -1.14%
2023-04-25 0 1.760 1.760 1.770 1.750 1.820 12,490,000 22,133,494 1.7721 1.760 1.760 1.770 1.750 1.820 12,490,000 1.7721 -2.22%
2023-04-24 0 1.800 1.800 1.810 1.770 1.830 20,554,000 36,964,988 1.7984 1.800 1.800 1.810 1.770 1.830 20,554,000 1.7984 -1.64%
2023-04-21 0 1.830 1.830 1.840 1.820 1.950 27,510,000 51,423,436 1.8693 1.830 1.830 1.840 1.820 1.950 27,510,000 1.8693 -2.14%
2023-04-20 0 1.870 1.860 1.870 1.860 1.950 29,808,000 56,425,862 1.8930 1.870 1.860 1.870 1.860 1.950 29,808,000 1.8930 -3.61%
2023-04-19 0 1.940 1.930 1.940 1.920 2.020 22,473,192 43,907,866 1.9538 1.940 1.930 1.940 1.920 2.020 22,473,192 1.9538 -4.43%
2023-04-18 0 2.030 2.030 2.040 2.000 2.140 24,832,000 51,044,380 2.0556 2.030 2.030 2.040 2.000 2.140 24,832,000 2.0556 -3.33%
2023-04-17 0 2.100 2.090 2.100 2.060 2.120 17,785,361 37,171,367 2.0900 2.100 2.090 2.100 2.060 2.120 17,785,361 2.0900 -0.47%
2023-04-14 0 2.110 2.100 2.110 2.080 2.190 19,437,810 41,125,125 2.1157 2.110 2.100 2.110 2.080 2.190 19,437,810 2.1157 -3.21%
2023-04-13 0 2.180 2.170 2.180 2.090 2.180 21,917,054 46,644,774 2.1282 2.180 2.170 2.180 2.090 2.180 21,917,054 2.1282 -0.46%
2023-04-12 0 2.190 2.180 2.190 2.100 2.200 43,790,852 94,319,745 2.1539 2.190 2.180 2.190 2.100 2.200 43,790,852 2.1539 3.30%
2023-04-11 0 2.120 2.120 2.130 1.990 2.150 55,163,726 114,463,155 2.0750 2.120 2.120 2.130 1.990 2.150 55,163,726 2.0750 12.77%
2023-04-06 0 1.880 1.880 1.890 1.830 1.950 52,983,282 99,199,006 1.8723 1.880 1.880 1.890 1.830 1.950 52,983,282 1.8723 -3.59%
2023-04-04 0 1.950 1.940 1.950 1.920 2.080 42,257,905 83,204,433 1.9690 1.950 1.940 1.950 1.920 2.080 42,257,905 1.9690 -4.88%
2023-04-03 0 2.050 2.040 2.050 2.020 2.210 31,043,000 65,113,772 2.0975 2.050 2.040 2.050 2.020 2.210 31,043,000 2.0975 0.99%
2023-03-31 0 2.030 2.030 2.040 2.010 2.190 51,161,690 105,466,203 2.0614 2.030 2.030 2.040 2.010 2.190 51,161,690 2.0614 -6.02%
2023-03-30 0 2.160 2.150 2.160 2.070 2.200 35,651,240 75,866,254 2.1280 2.160 2.150 2.160 2.070 2.200 35,651,240 2.1280 2.37%
2023-03-29 0 2.110 2.090 2.110 2.060 2.150 17,342,270 36,398,675 2.0988 2.110 2.090 2.110 2.060 2.150 17,342,270 2.0988 1.44%
2023-03-28 0 2.080 2.070 2.080 2.060 2.110 18,904,000 39,408,332 2.0847 2.080 2.070 2.080 2.060 2.110 18,904,000 2.0847 0.00%
2023-03-27 0 2.080 2.080 2.090 2.030 2.190 28,404,000 59,202,818 2.0843 2.080 2.080 2.090 2.030 2.190 28,404,000 2.0843 -2.80%
2023-03-24 0 2.140 2.130 2.140 2.050 2.230 42,786,810 90,759,176 2.1212 2.140 2.130 2.140 2.050 2.230 42,786,810 2.1212 0.00%
2023-03-23 0 2.140 2.140 2.150 2.100 2.180 31,214,000 66,746,212 2.1383 2.140 2.140 2.150 2.100 2.180 31,214,000 2.1383 -1.38%
2023-03-22 0 2.170 2.160 2.170 2.140 2.270 21,874,000 48,000,158 2.1944 2.170 2.160 2.170 2.140 2.270 21,874,000 2.1944 1.88%
2023-03-21 0 2.130 2.120 2.130 2.100 2.190 12,837,291 27,500,628 2.1422 2.130 2.120 2.130 2.100 2.190 12,837,291 2.1422 0.47%
2023-03-20 0 2.120 2.100 2.120 2.080 2.230 20,782,819 44,450,591 2.1388 2.120 2.100 2.120 2.080 2.230 20,782,819 2.1388 -4.50%
2023-03-17 0 2.220 2.210 2.220 2.130 2.260 52,718,623 116,081,556 2.2019 2.220 2.210 2.220 2.130 2.260 52,718,623 2.2019 5.21%
2023-03-16 0 2.110 2.100 2.110 2.070 2.170 14,419,370 30,673,155 2.1272 2.110 2.100 2.110 2.070 2.170 14,419,370 2.1272 0.00%
2023-03-15 0 2.110 2.110 2.120 2.080 2.200 30,952,000 66,336,240 2.1432 2.110 2.110 2.120 2.080 2.200 30,952,000 2.1432 0.96%
2023-03-14 0 2.090 2.080 2.090 2.040 2.220 37,749,046 79,293,332 2.1005 2.090 2.080 2.090 2.040 2.220 37,749,046 2.1005 -3.69%
2023-03-13 0 2.170 2.160 2.170 2.130 2.250 88,770,408 192,137,572 2.1644 2.170 2.160 2.170 2.130 2.250 88,770,408 2.1644 -2.69%
2023-03-10 0 2.230 2.230 2.240 2.190 2.320 32,311,333 72,428,739 2.2416 2.230 2.230 2.240 2.190 2.320 32,311,333 2.2416 -2.19%
2023-03-09 0 2.280 2.270 2.290 2.250 2.430 43,824,860 101,875,076 2.3246 2.280 2.270 2.290 2.250 2.430 43,824,860 2.3246 -1.72%
2023-03-08 0 2.320 2.320 2.330 2.300 2.510 56,666,952 134,001,186 2.3647 2.320 2.320 2.330 2.300 2.510 56,666,952 2.3647 -7.57%
2023-03-07 0 2.510 2.510 2.520 2.470 2.660 36,410,000 92,176,950 2.5316 2.510 2.510 2.520 2.470 2.660 36,410,000 2.5316 -4.92%
2023-03-06 0 2.640 2.630 2.640 2.580 2.720 30,868,000 81,188,080 2.6302 2.640 2.630 2.640 2.580 2.720 30,868,000 2.6302 -3.65%
2023-03-03 0 2.740 2.740 2.750 2.640 2.780 25,783,047 70,075,350 2.7179 2.740 2.740 2.750 2.640 2.780 25,783,047 2.7179 3.40%
2023-03-02 0 2.650 2.640 2.650 2.620 2.740 24,046,000 63,919,650 2.6582 2.650 2.640 2.650 2.620 2.740 24,046,000 2.6582 -4.33%
2023-03-01 0 2.770 2.760 2.770 2.590 2.780 23,301,574 63,216,267 2.7130 2.770 2.760 2.770 2.590 2.780 23,301,574 2.7130 5.32%
2023-02-28 0 2.630 2.620 2.630 2.590 2.750 34,424,000 90,852,950 2.6392 2.630 2.620 2.630 2.590 2.750 34,424,000 2.6392 -2.95%
2023-02-27 0 2.710 2.710 2.720 2.690 2.820 14,338,190 39,130,041 2.7291 2.710 2.710 2.720 2.690 2.820 14,338,190 2.7291 -3.90%
2023-02-24 0 2.820 2.800 2.820 2.720 2.870 12,814,000 35,867,732 2.7991 2.820 2.800 2.820 2.720 2.870 12,814,000 2.7991 -1.74%
2023-02-23 0 2.870 2.860 2.870 2.840 2.940 10,728,540 30,914,511 2.8815 2.870 2.860 2.870 2.840 2.940 10,728,540 2.8815 -0.69%
2023-02-22 0 2.890 2.890 2.900 2.830 2.920 15,698,000 45,353,262 2.8891 2.890 2.890 2.900 2.830 2.920 15,698,000 2.8891 -1.70%
2023-02-21 0 2.940 2.920 2.940 2.890 3.080 34,972,000 103,425,668 2.9574 2.940 2.920 2.940 2.890 3.080 34,972,000 2.9574 1.73%
2023-02-20 0 2.890 2.880 2.890 2.750 2.910 14,106,000 40,353,322 2.8607 2.890 2.880 2.890 2.750 2.910 14,106,000 2.8607 3.21%
2023-02-17 0 2.800 2.790 2.800 2.780 2.920 12,001,151 33,836,506 2.8194 2.800 2.790 2.800 2.780 2.920 12,001,151 2.8194 -3.11%
2023-02-16 0 2.890 2.870 2.890 2.790 2.960 29,784,000 86,314,174 2.8980 2.890 2.870 2.890 2.790 2.960 29,784,000 2.8980 2.48%
2023-02-15 0 2.820 2.810 2.820 2.790 2.910 14,196,794 40,022,715 2.8191 2.820 2.810 2.820 2.790 2.910 14,196,794 2.8191 -2.42%
2023-02-14 0 2.890 2.890 2.900 2.870 2.990 17,200,000 50,027,586 2.9086 2.890 2.890 2.900 2.870 2.990 17,200,000 2.9086 -1.70%
2023-02-13 0 2.940 2.930 2.940 2.760 2.980 44,374,849 127,269,827 2.8681 2.940 2.930 2.940 2.760 2.980 44,374,849 2.8681 -1.34%
2023-02-10 0 2.980 2.970 2.980 2.900 3.000 25,745,648 76,307,336 2.9639 2.980 2.970 2.980 2.900 3.000 25,745,648 2.9639 -0.33%
2023-02-09 0 2.990 2.980 2.990 2.750 3.030 43,904,000 128,228,552 2.9207 2.990 2.980 2.990 2.750 3.030 43,904,000 2.9207 7.17%
2023-02-08 0 2.790 2.760 2.790 2.690 2.990 57,370,550 161,640,223 2.8175 2.790 2.760 2.790 2.690 2.990 57,370,550 2.8175 -4.12%
2023-02-07 0 2.910 2.910 2.920 2.810 3.000 31,199,370 91,604,234 2.9361 2.910 2.910 2.920 2.810 3.000 31,199,370 2.9361 3.56%
2023-02-06 0 2.810 2.790 2.810 2.750 2.860 18,696,003 52,310,808 2.7980 2.810 2.790 2.810 2.750 2.860 18,696,003 2.7980 -1.40%
2023-02-03 0 2.850 2.840 2.850 2.800 2.900 27,589,676 78,384,196 2.8411 2.850 2.840 2.850 2.800 2.900 27,589,676 2.8411 -2.73%
2023-02-02 0 2.930 2.920 2.930 2.900 3.070 32,288,499 94,929,808 2.9401 2.930 2.920 2.930 2.900 3.070 32,288,499 2.9401 -2.66%
2023-02-01 0 3.010 3.010 3.020 2.970 3.120 39,512,120 119,442,296 3.0229 3.010 3.010 3.020 2.970 3.120 39,512,120 3.0229 -1.63%
2023-01-31 0 3.060 3.050 3.060 3.010 3.170 32,393,425 99,323,923 3.0662 3.060 3.050 3.060 3.010 3.170 32,393,425 3.0662 -2.24%
2023-01-30 0 3.130 3.120 3.130 3.120 3.310 27,127,109 86,459,539 3.1872 3.130 3.120 3.130 3.120 3.310 27,127,109 3.1872 -6.57%
2023-01-27 0 3.350 3.340 3.350 3.250 3.410 14,008,000 47,048,096 3.3587 3.350 3.340 3.350 3.250 3.410 14,008,000 3.3587 0.90%
2023-01-26 0 3.320 3.310 3.320 3.160 3.330 17,245,540 56,307,983 3.2651 3.320 3.310 3.320 3.160 3.330 17,245,540 3.2651 5.40%
2023-01-20 0 3.150 3.130 3.150 2.990 3.170 17,293,090 53,828,471 3.1127 3.150 3.130 3.150 2.990 3.170 17,293,090 3.1127 2.27%
2023-01-19 0 3.080 3.070 3.080 2.910 3.110 15,926,000 48,526,204 3.0470 3.080 3.070 3.080 2.910 3.110 15,926,000 3.0470 3.70%
2023-01-18 0 2.970 2.970 2.980 2.930 3.220 51,345,662 154,385,029 3.0068 2.970 2.970 2.980 2.930 3.220 51,345,662 3.0068 -6.01%
2023-01-17 0 3.160 3.150 3.160 3.070 3.200 19,907,324 62,571,588 3.1431 3.160 3.150 3.160 3.070 3.200 19,907,324 3.1431 0.32%
2023-01-16 0 3.150 3.150 3.160 3.110 3.300 36,650,249 117,564,183 3.2077 3.150 3.150 3.160 3.110 3.300 36,650,249 3.2077 0.96%
2023-01-13 0 3.120 3.120 3.130 3.030 3.220 36,714,000 113,776,094 3.0990 3.120 3.120 3.130 3.030 3.220 36,714,000 3.0990 -0.95%
2023-01-12 0 3.150 3.150 3.160 3.120 3.390 40,025,791 127,324,728 3.1811 3.150 3.150 3.160 3.120 3.390 40,025,791 3.1811 -5.41%
2023-01-11 0 3.330 3.320 3.330 3.310 3.520 28,020,000 95,070,748 3.3930 3.330 3.320 3.330 3.310 3.520 28,020,000 3.3930 -2.06%
2023-01-10 0 3.400 3.370 3.400 3.320 3.540 24,752,712 84,102,615 3.3977 3.400 3.370 3.400 3.320 3.540 24,752,712 3.3977 -1.16%
2023-01-09 0 3.440 3.430 3.440 3.370 3.590 33,085,108 113,802,699 3.4397 3.440 3.430 3.440 3.370 3.590 33,085,108 3.4397 -0.86%
2023-01-06 0 3.470 3.460 3.470 3.290 3.540 101,002,047 347,423,262 3.4398 3.470 3.460 3.470 3.290 3.540 101,002,047 3.4398 6.77%
2023-01-05 0 3.250 3.240 3.250 3.130 3.320 31,907,176 103,296,081 3.2374 3.250 3.240 3.250 3.130 3.320 31,907,176 3.2374 0.31%
2023-01-04 0 3.240 3.240 3.250 2.900 3.290 87,675,325 277,348,999 3.1634 3.240 3.240 3.250 2.900 3.290 87,675,325 3.1634 10.96%
2023-01-03 0 2.920 2.910 2.920 2.710 2.980 32,303,994 92,417,020 2.8609 2.920 2.910 2.920 2.710 2.980 32,303,994 2.8609 1.04%
2022-12-30 0 2.890 2.880 2.890 2.690 2.920 37,660,476 105,697,003 2.8066 2.890 2.880 2.890 2.690 2.920 37,660,476 2.8066 2.48%
2022-12-29 0 2.820 2.800 2.820 2.660 2.850 50,947,584 139,729,099 2.7426 2.820 2.800 2.820 2.660 2.850 50,947,584 2.7426 -1.40%
2022-12-28 0 2.860 2.850 2.860 2.820 2.960 33,545,000 96,419,290 2.8743 2.860 2.850 2.860 2.820 2.960 33,545,000 2.8743 -2.72%
2022-12-23 0 2.940 2.940 2.960 2.830 2.970 17,468,432 50,969,604 2.9178 2.940 2.940 2.960 2.830 2.970 17,468,432 2.9178 0.00%
2022-12-22 0 2.940 2.930 2.940 2.890 3.100 40,373,941 119,977,372 2.9717 2.940 2.930 2.940 2.890 3.100 40,373,941 2.9717 -0.68%
2022-12-21 0 2.960 2.940 2.960 2.900 3.080 33,818,081 100,170,183 2.9620 2.960 2.940 2.960 2.900 3.080 33,818,081 2.9620 -1.00%
2022-12-20 0 2.990 2.980 2.990 2.930 3.180 56,081,678 169,651,621 3.0251 2.990 2.980 2.990 2.930 3.180 56,081,678 3.0251 -9.39%
2022-12-19 0 3.300 3.290 3.300 3.120 3.350 54,712,769 179,084,863 3.2732 3.300 3.290 3.300 3.120 3.350 54,712,769 3.2732 1.85%
2022-12-16 0 3.240 3.240 3.250 3.140 3.410 113,496,198 370,878,755 3.2678 3.240 3.240 3.250 3.140 3.410 113,496,198 3.2678 1.89%
2022-12-15 0 3.180 3.180 3.190 2.880 3.280 104,880,572 321,594,452 3.0663 3.180 3.180 3.190 2.880 3.280 104,880,572 3.0663 -2.15%
2022-12-14 0 3.250 3.250 3.260 3.160 3.440 60,594,764 197,870,835 3.2655 3.250 3.250 3.260 3.160 3.440 60,594,764 3.2655 -2.99%
2022-12-13 0 3.350 3.350 3.360 3.330 3.510 69,560,209 237,351,591 3.4122 3.350 3.350 3.360 3.330 3.510 69,560,209 3.4122 -1.18%
2022-12-12 0 3.390 3.390 3.400 3.380 3.730 829,142,295 2,914,600,413 3.5152 3.390 3.390 3.400 3.380 3.730 829,142,295 3.5152 -16.50%
2022-12-09 0 4.060 4.060 4.070 3.820 4.130 106,784,666 429,504,159 4.0222 4.060 4.060 4.070 3.820 4.130 106,784,666 4.0222 9.43%
2022-12-08 0 3.710 3.710 3.720 3.290 3.790 48,210,761 171,833,122 3.5642 3.710 3.710 3.720 3.290 3.790 48,210,761 3.5642 13.80%
2022-12-07 0 3.260 3.260 3.280 3.230 3.670 64,611,785 222,520,971 3.4440 3.260 3.260 3.280 3.230 3.670 64,611,785 3.4440 -13.30%
2022-12-06 0 3.760 3.750 3.760 3.540 3.880 48,776,519 181,771,898 3.7266 3.760 3.750 3.760 3.540 3.880 48,776,519 3.7266 1.90%
2022-12-05 0 3.690 3.680 3.690 3.400 3.720 62,492,174 224,063,175 3.5855 3.690 3.680 3.690 3.400 3.720 62,492,174 3.5855 8.53%
2022-12-02 0 3.400 3.390 3.400 3.200 3.490 36,291,480 120,278,134 3.3142 3.400 3.390 3.400 3.200 3.490 36,291,480 3.3142 -1.16%
2022-12-01 0 3.440 3.430 3.440 3.410 3.730 81,774,452 289,978,722 3.5461 3.440 3.430 3.440 3.410 3.730 81,774,452 3.5461 -1.71%
2022-11-30 0 3.500 3.500 3.510 3.410 3.990 207,484,610 735,213,006 3.5435 3.500 3.500 3.510 3.410 3.990 207,484,610 3.5435 -7.89%
2022-11-29 0 3.800 3.800 3.810 3.640 4.200 140,122,650 538,490,518 3.8430 3.800 3.800 3.810 3.640 4.200 140,122,650 3.8430 9.51%
2022-11-28 0 3.470 3.470 3.480 3.200 3.550 72,107,128 245,091,766 3.3990 3.470 3.470 3.480 3.200 3.550 72,107,128 3.3990 -2.53%
2022-11-25 0 3.560 3.550 3.560 3.040 3.580 135,057,780 449,962,828 3.3316 3.560 3.550 3.560 3.040 3.580 135,057,780 3.3316 13.02%
2022-11-24 0 3.150 3.140 3.150 2.610 3.250 94,794,218 278,641,158 2.9394 3.150 3.140 3.150 2.610 3.250 94,794,218 2.9394 23.53%
2022-11-23 0 2.550 2.540 2.550 2.450 2.710 18,878,380 48,524,613 2.5704 2.550 2.540 2.550 2.450 2.710 18,878,380 2.5704 -0.78%
2022-11-22 0 2.570 2.570 2.580 2.520 2.980 29,527,749 80,593,432 2.7294 2.570 2.570 2.580 2.520 2.980 29,527,749 2.7294 -6.55%
2022-11-21 0 2.750 2.730 2.750 2.650 2.800 18,348,122 49,791,974 2.7137 2.750 2.730 2.750 2.650 2.800 18,348,122 2.7137 -2.14%
2022-11-18 0 2.810 2.810 2.850 2.790 3.070 38,290,322 111,870,851 2.9216 2.810 2.810 2.850 2.790 3.070 38,290,322 2.9216 -2.43%
2022-11-17 0 2.880 2.880 2.890 2.810 3.050 77,997,845 228,810,747 2.9336 2.880 2.880 2.890 2.810 3.050 77,997,845 2.9336 1.77%
2022-11-16 0 2.830 2.830 2.840 2.740 3.260 77,075,268 223,421,459 2.8987 2.830 2.830 2.840 2.740 3.260 77,075,268 2.8987 -13.19%
2022-11-15 0 3.260 3.250 3.260 3.190 3.690 105,967,421 357,189,286 3.3707 3.260 3.250 3.260 3.190 3.690 105,967,421 3.3707 -6.05%
2022-11-14 0 3.470 3.440 3.470 3.240 3.990 146,050,611 538,727,055 3.6886 3.470 3.440 3.470 3.240 3.990 146,050,611 3.6886 13.40%
2022-11-11 0 3.060 3.060 3.070 2.280 3.160 129,683,964 343,468,810 2.6485 3.060 3.060 3.070 2.280 3.160 129,683,964 2.6485 53.77%
2022-11-10 0 1.990 1.980 1.990 1.890 2.050 32,159,141 63,159,133 1.9640 1.990 1.980 1.990 1.890 2.050 32,159,141 1.9640 0.51%
2022-11-09 0 1.980 1.970 1.980 1.770 2.130 47,705,227 94,064,580 1.9718 1.980 1.970 1.980 1.770 2.130 47,705,227 1.9718 17.86%
2022-11-08 0 1.680 1.670 1.680 1.630 1.790 17,946,000 30,609,902 1.7057 1.680 1.670 1.680 1.630 1.790 17,946,000 1.7057 -1.18%
2022-11-07 0 1.700 1.690 1.700 1.550 1.740 30,782,520 51,486,188 1.6726 1.700 1.690 1.700 1.550 1.740 30,782,520 1.6726 6.92%
2022-11-04 0 1.590 1.580 1.590 1.350 1.600 34,085,209 51,662,499 1.5157 1.590 1.580 1.590 1.350 1.600 34,085,209 1.5157 17.78%
2022-11-03 0 1.350 1.350 1.360 1.340 1.430 16,391,855 22,623,612 1.3802 1.350 1.350 1.360 1.340 1.430 16,391,855 1.3802 -6.25%
2022-11-02 0 1.440 1.430 1.440 1.310 1.450 23,625,487 33,147,656 1.4030 1.440 1.430 1.440 1.310 1.450 23,625,487 1.4030 7.46%
2022-11-01 0 1.340 1.330 1.340 1.220 1.350 44,208,226 57,064,224 1.2908 1.340 1.330 1.340 1.220 1.350 44,208,226 1.2908 6.35%
2022-10-31 0 1.260 1.260 1.270 1.240 1.340 39,896,226 51,208,122 1.2835 1.260 1.260 1.270 1.240 1.340 39,896,226 1.2835 -8.70%
2022-10-28 0 1.380 1.370 1.380 1.350 1.500 20,658,141 28,858,712 1.3970 1.380 1.370 1.380 1.350 1.500 20,658,141 1.3970 -7.38%
2022-10-27 0 1.490 1.490 1.500 1.480 1.590 17,306,000 26,601,760 1.5371 1.490 1.490 1.500 1.480 1.590 17,306,000 1.5371 -1.32%
2022-10-26 0 1.510 1.500 1.520 1.490 1.580 14,820,380 22,559,533 1.5222 1.510 1.500 1.520 1.490 1.580 14,820,380 1.5222 0.00%
2022-10-25 0 1.510 1.500 1.510 1.500 1.640 17,132,325 26,463,707 1.5447 1.510 1.500 1.510 1.500 1.640 17,132,325 1.5447 -5.63%
2022-10-24 0 1.600 1.600 1.610 1.600 1.740 12,154,110 19,875,433 1.6353 1.600 1.600 1.610 1.600 1.740 12,154,110 1.6353 -8.05%
2022-10-21 0 1.740 1.740 1.750 1.710 1.800 13,651,104 24,003,996 1.7584 1.740 1.740 1.750 1.710 1.800 13,651,104 1.7584 0.58%
2022-10-20 0 1.730 1.730 1.740 1.570 1.800 30,303,947 51,247,568 1.6911 1.730 1.730 1.740 1.570 1.800 30,303,947 1.6911 7.45%
2022-10-19 0 1.610 1.600 1.610 1.600 1.760 16,752,337 27,936,630 1.6676 1.610 1.600 1.610 1.600 1.760 16,752,337 1.6676 -3.01%
2022-10-18 0 1.660 1.650 1.660 1.650 1.740 10,011,570 16,755,754 1.6736 1.660 1.650 1.660 1.650 1.740 10,011,570 1.6736 -2.35%
2022-10-17 0 1.700 1.690 1.700 1.660 1.730 12,390,857 20,864,596 1.6839 1.700 1.690 1.700 1.660 1.730 12,390,857 1.6839 -1.16%
2022-10-14 0 1.720 1.720 1.730 1.640 1.770 22,221,453 37,982,005 1.7092 1.720 1.720 1.730 1.640 1.770 22,221,453 1.7092 6.83%
2022-10-13 0 1.610 1.610 1.620 1.590 1.770 19,372,518 32,077,921 1.6558 1.610 1.610 1.620 1.590 1.770 19,372,518 1.6558 -7.47%
2022-10-12 0 1.740 1.730 1.740 1.670 1.790 33,842,495 58,479,670 1.7280 1.740 1.730 1.740 1.670 1.790 33,842,495 1.7280 2.35%
2022-10-11 0 1.700 1.690 1.700 1.610 1.790 19,552,382 32,905,948 1.6830 1.700 1.690 1.700 1.610 1.790 19,552,382 1.6830 -3.41%
2022-10-10 0 1.760 1.760 1.770 1.760 1.890 20,619,190 37,549,940 1.8211 1.760 1.760 1.770 1.760 1.890 20,619,190 1.8211 0.00%
2022-10-07 0 1.760 1.750 1.760 1.740 1.910 12,108,000 21,563,740 1.7809 1.760 1.750 1.760 1.740 1.910 12,108,000 1.7809 -6.88%
2022-10-06 0 1.890 1.880 1.890 1.880 2.090 6,926,000 13,400,207 1.9348 1.890 1.880 1.890 1.880 2.090 6,926,000 1.9348 -3.57%
2022-10-05 0 1.960 1.950 1.960 1.940 2.060 12,503,505 24,678,100 1.9737 1.960 1.950 1.960 1.940 2.060 12,503,505 1.9737 -0.51%
2022-10-03 0 1.970 1.970 1.980 1.900 2.010 13,498,873 26,481,144 1.9617 1.970 1.970 1.980 1.900 2.010 13,498,873 1.9617 7.07%
2022-09-30 0 1.840 1.840 1.850 1.830 1.950 14,808,932 28,000,972 1.8908 1.840 1.840 1.850 1.830 1.950 14,808,932 1.8908 1.10%
2022-09-29 0 1.820 1.810 1.820 1.800 2.100 11,894,778 22,711,724 1.9094 1.820 1.810 1.820 1.800 2.100 11,894,778 1.9094 -11.22%
2022-09-28 0 2.050 2.040 2.050 2.030 2.200 18,514,633 38,274,996 2.0673 2.050 2.040 2.050 2.030 2.200 18,514,633 2.0673 -7.66%
2022-09-27 0 2.220 2.210 2.220 2.090 2.230 16,256,000 35,207,314 2.1658 2.220 2.210 2.220 2.090 2.230 16,256,000 2.1658 5.21%
2022-09-26 0 2.110 2.110 2.120 2.070 2.250 20,863,500 44,941,303 2.1541 2.110 2.110 2.120 2.070 2.250 20,863,500 2.1541 -4.52%
2022-09-23 0 2.210 2.200 2.210 2.200 2.330 15,158,872 34,112,935 2.2504 2.210 2.200 2.210 2.200 2.330 15,158,872 2.2504 -3.07%
2022-09-22 0 2.280 2.270 2.280 2.250 2.360 15,926,111 36,177,285 2.2716 2.280 2.270 2.280 2.250 2.360 15,926,111 2.2716 -2.56%
2022-09-21 0 2.340 2.340 2.350 2.340 2.480 17,592,000 41,997,690 2.3873 2.340 2.340 2.350 2.340 2.480 17,592,000 2.3873 -5.65%
2022-09-20 0 2.480 2.480 2.490 2.460 2.640 14,068,000 35,210,348 2.5029 2.480 2.480 2.490 2.460 2.640 14,068,000 2.5029 -3.12%
2022-09-19 0 2.560 2.560 2.570 2.510 2.740 12,987,421 33,473,150 2.5774 2.560 2.560 2.570 2.510 2.740 12,987,421 2.5774 -5.88%
2022-09-16 0 2.720 2.720 2.730 2.720 2.890 14,708,598 40,635,560 2.7627 2.720 2.720 2.730 2.720 2.890 14,708,598 2.7627 -5.56%
2022-09-15 0 2.880 2.880 2.890 2.760 2.990 22,809,980 65,818,624 2.8855 2.880 2.880 2.890 2.760 2.990 22,809,980 2.8855 4.35%
2022-09-14 0 2.760 2.750 2.760 2.730 2.850 6,746,025 18,752,792 2.7798 2.760 2.750 2.760 2.730 2.850 6,746,025 2.7798 -1.08%
2022-09-13 0 2.790 2.780 2.790 2.770 2.940 12,068,436 34,098,524 2.8254 2.790 2.780 2.790 2.770 2.940 12,068,436 2.8254 -3.79%
2022-09-09 0 2.900 2.900 2.910 2.580 2.930 29,198,003 82,566,768 2.8278 2.900 2.900 2.910 2.580 2.930 29,198,003 2.8278 12.84%
2022-09-08 0 2.570 2.560 2.570 2.560 2.650 5,554,212 14,458,558 2.6032 2.570 2.560 2.570 2.560 2.650 5,554,212 2.6032 -3.02%
2022-09-07 0 2.650 2.640 2.650 2.570 2.710 11,662,000 30,799,560 2.6410 2.650 2.640 2.650 2.570 2.710 11,662,000 2.6410 -0.75%
2022-09-06 0 2.670 2.660 2.670 2.500 2.670 16,354,586 42,822,277 2.6184 2.670 2.660 2.670 2.500 2.670 16,354,586 2.6184 6.37%
2022-09-05 0 2.510 2.500 2.510 2.420 2.530 13,722,003 34,042,887 2.4809 2.510 2.500 2.510 2.420 2.530 13,722,003 2.4809 1.21%
2022-09-02 0 2.480 2.480 2.490 2.450 2.640 19,780,000 49,564,640 2.5058 2.480 2.480 2.490 2.450 2.640 19,780,000 2.5058 -6.06%
2022-09-01 0 2.640 2.630 2.640 2.580 2.770 11,732,000 31,471,740 2.6826 2.640 2.630 2.640 2.580 2.770 11,732,000 2.6826 0.76%
2022-08-31 0 2.620 2.610 2.620 2.590 2.770 24,800,000 65,774,162 2.6522 2.620 2.610 2.620 2.590 2.770 24,800,000 2.6522 -1.50%
2022-08-30 0 2.660 2.650 2.660 2.620 2.850 15,686,895 42,554,327 2.7127 2.660 2.650 2.660 2.620 2.850 15,686,895 2.7127 -2.92%
2022-08-29 0 2.740 2.740 2.750 2.710 2.820 5,356,000 14,687,786 2.7423 2.740 2.740 2.750 2.710 2.820 5,356,000 2.7423 -4.20%
2022-08-26 0 2.860 2.850 2.860 2.820 2.900 7,215,524 20,594,609 2.8542 2.860 2.850 2.860 2.820 2.900 7,215,524 2.8542 0.70%
2022-08-25 0 2.840 2.840 2.850 2.720 2.900 3,725,200 10,452,676 2.8059 2.840 2.840 2.850 2.720 2.900 3,725,200 2.8059 2.53%
2022-08-24 0 2.770 2.760 2.770 2.720 2.820 6,968,000 19,213,270 2.7574 2.770 2.760 2.770 2.720 2.820 6,968,000 2.7574 -1.07%
2022-08-23 0 2.800 2.800 2.810 2.800 2.940 7,536,722 21,376,336 2.8363 2.800 2.800 2.810 2.800 2.940 7,536,722 2.8363 -3.45%
2022-08-22 0 2.900 2.890 2.900 2.800 3.040 18,914,000 55,468,900 2.9327 2.900 2.890 2.900 2.800 3.040 18,914,000 2.9327 0.35%
2022-08-19 0 2.890 2.890 2.900 2.770 2.970 12,390,000 35,907,560 2.8981 2.890 2.890 2.900 2.770 2.970 12,390,000 2.8981 3.58%
2022-08-18 0 2.790 2.770 2.790 2.770 2.870 5,574,605 15,650,408 2.8074 2.790 2.770 2.790 2.770 2.870 5,574,605 2.8074 -2.45%
2022-08-17 0 2.860 2.840 2.860 2.750 2.940 11,064,380 31,552,431 2.8517 2.860 2.840 2.860 2.750 2.940 11,064,380 2.8517 1.42%
2022-08-16 0 2.820 2.800 2.820 2.690 2.960 32,428,000 92,609,000 2.8558 2.820 2.800 2.820 2.690 2.960 32,428,000 2.8558 7.63%
2022-08-15 0 2.620 2.610 2.620 2.600 2.730 4,524,157 12,019,799 2.6568 2.620 2.610 2.620 2.600 2.730 4,524,157 2.6568 -2.60%
2022-08-12 0 2.690 2.670 2.690 2.500 2.700 11,253,714 29,444,788 2.6165 2.690 2.670 2.690 2.500 2.700 11,253,714 2.6165 4.26%
2022-08-11 0 2.580 2.570 2.580 2.460 2.590 12,278,000 31,120,570 2.5347 2.580 2.570 2.580 2.460 2.590 12,278,000 2.5347 3.61%
2022-08-10 0 2.490 2.480 2.490 2.460 2.640 11,736,380 29,501,045 2.5136 2.490 2.480 2.490 2.460 2.640 11,736,380 2.5136 -4.23%
2022-08-09 0 2.600 2.580 2.600 2.560 2.670 6,608,595 17,228,012 2.6069 2.600 2.580 2.600 2.560 2.670 6,608,595 2.6069 0.39%
2022-08-08 0 2.590 2.580 2.590 2.580 2.760 10,710,000 28,543,830 2.6652 2.590 2.580 2.590 2.580 2.760 10,710,000 2.6652 -0.38%
2022-08-05 0 2.600 2.600 2.610 2.470 2.620 12,004,055 30,799,358 2.5657 2.600 2.600 2.610 2.470 2.620 12,004,055 2.5657 5.26%
2022-08-04 0 2.470 2.460 2.470 2.450 2.560 9,180,309 22,848,983 2.4889 2.470 2.460 2.470 2.450 2.560 9,180,309 2.4889 -0.40%
2022-08-03 0 2.480 2.470 2.480 2.460 2.600 9,889,790 24,788,521 2.5065 2.480 2.470 2.480 2.460 2.600 9,889,790 2.5065 -3.12%
2022-08-02 0 2.560 2.550 2.560 2.510 2.630 11,724,410 30,071,507 2.5649 2.560 2.550 2.560 2.510 2.630 11,724,410 2.5649 -5.54%
2022-08-01 0 2.710 2.700 2.710 2.580 2.730 12,276,795 32,453,537 2.6435 2.710 2.700 2.710 2.580 2.730 12,276,795 2.6435 0.74%
2022-07-29 0 2.690 2.680 2.690 2.660 2.900 18,657,238 50,376,628 2.7001 2.690 2.680 2.690 2.660 2.900 18,657,238 2.7001 -4.95%
2022-07-28 0 2.830 2.810 2.830 2.720 2.940 12,621,070 35,799,731 2.8365 2.830 2.810 2.830 2.720 2.940 12,621,070 2.8365 2.54%
2022-07-27 0 2.760 2.750 2.760 2.730 2.910 11,345,010 31,776,247 2.8009 2.760 2.750 2.760 2.730 2.910 11,345,010 2.8009 -7.38%
2022-07-26 0 2.980 2.970 2.980 2.680 2.990 17,049,315 49,786,762 2.9202 2.980 2.970 2.980 2.680 2.990 17,049,315 2.9202 6.43%
2022-07-25 0 2.800 2.790 2.800 2.740 2.930 14,918,591 42,099,128 2.8219 2.800 2.790 2.800 2.740 2.930 14,918,591 2.8219 3.70%
2022-07-22 0 2.700 2.690 2.700 2.590 2.710 15,527,333 41,099,682 2.6469 2.700 2.690 2.700 2.590 2.710 15,527,333 2.6469 3.85%
2022-07-21 0 2.600 2.590 2.600 2.580 2.700 12,636,102 33,135,497 2.6223 2.600 2.590 2.600 2.580 2.700 12,636,102 2.6223 -2.62%
2022-07-20 0 2.670 2.670 2.680 2.660 2.800 9,093,102 24,523,749 2.6970 2.670 2.670 2.680 2.660 2.800 9,093,102 2.6970 -1.48%
2022-07-19 0 2.710 2.700 2.710 2.690 2.800 9,114,865 24,820,628 2.7231 2.710 2.700 2.710 2.690 2.800 9,114,865 2.7231 -2.87%
2022-07-18 0 2.790 2.780 2.790 2.590 2.880 16,822,705 46,542,316 2.7666 2.790 2.780 2.790 2.590 2.880 16,822,705 2.7666 8.56%
2022-07-15 0 2.570 2.560 2.570 2.570 2.790 19,152,476 50,268,273 2.6246 2.570 2.560 2.570 2.570 2.790 19,152,476 2.6246 -7.89%
2022-07-14 0 2.790 2.770 2.790 2.660 2.850 13,788,000 38,014,134 2.7570 2.790 2.770 2.790 2.660 2.850 13,788,000 2.7570 -0.36%
2022-07-13 0 2.800 2.800 2.810 2.760 2.970 20,363,130 57,815,996 2.8392 2.800 2.800 2.810 2.760 2.970 20,363,130 2.8392 -5.08%
2022-07-12 0 2.950 2.950 2.960 2.900 3.060 12,864,785 38,098,921 2.9615 2.950 2.950 2.960 2.900 3.060 12,864,785 2.9615 -2.32%
2022-07-11 0 3.020 3.020 3.030 3.010 3.300 18,353,940 56,677,411 3.0880 3.020 3.020 3.030 3.010 3.300 18,353,940 3.0880 -9.31%
2022-07-08 0 3.330 3.320 3.330 3.240 3.390 11,197,638 37,036,300 3.3075 3.330 3.320 3.330 3.240 3.390 11,197,638 3.3075 3.10%
2022-07-07 0 3.230 3.220 3.230 3.200 3.350 13,270,306 43,082,248 3.2465 3.230 3.220 3.230 3.200 3.350 13,270,306 3.2465 -3.29%
2022-07-06 0 3.340 3.330 3.340 3.180 3.540 36,487,214 119,897,689 3.2860 3.340 3.330 3.340 3.180 3.540 36,487,214 3.2860 -5.65%
2022-07-05 0 3.540 3.520 3.540 3.500 3.670 11,695,800 41,560,024 3.5534 3.540 3.520 3.540 3.500 3.670 11,695,800 3.5534 -1.94%
2022-07-04 0 3.610 3.590 3.610 3.550 3.880 15,948,735 58,528,592 3.6698 3.610 3.590 3.610 3.550 3.880 15,948,735 3.6698 -6.96%
2022-06-30 0 3.880 3.880 3.920 3.730 4.000 17,222,788 67,304,961 3.9079 3.880 3.880 3.920 3.730 4.000 17,222,788 3.9079 1.84%
2022-06-29 0 3.810 3.810 3.820 3.640 3.950 22,835,672 86,840,163 3.8028 3.810 3.810 3.820 3.640 3.950 22,835,672 3.8028 3.81%
2022-06-28 0 3.670 3.670 3.680 3.630 3.790 6,832,000 25,179,342 3.6855 3.670 3.670 3.680 3.630 3.790 6,832,000 3.6855 -2.39%
2022-06-27 0 3.760 3.760 3.770 3.650 3.800 9,128,346 34,140,733 3.7401 3.760 3.760 3.770 3.650 3.800 9,128,346 3.7401 2.73%
2022-06-24 0 3.660 3.660 3.670 3.550 3.700 8,307,142 30,331,094 3.6512 3.660 3.660 3.670 3.550 3.700 8,307,142 3.6512 1.10%
2022-06-23 0 3.620 3.620 3.630 3.450 3.640 8,105,800 29,044,666 3.5832 3.620 3.620 3.630 3.450 3.640 8,105,800 3.5832 2.84%
2022-06-22 0 3.520 3.520 3.530 3.500 3.730 9,354,610 33,510,493 3.5822 3.520 3.520 3.530 3.500 3.730 9,354,610 3.5822 -4.61%
2022-06-21 0 3.690 3.680 3.690 3.640 3.820 9,878,443 36,846,685 3.7300 3.690 3.680 3.690 3.640 3.820 9,878,443 3.7300 -0.27%
2022-06-20 0 3.700 3.690 3.700 3.260 3.720 27,745,724 99,437,601 3.5839 3.700 3.690 3.700 3.260 3.720 27,745,724 3.5839 13.85%
2022-06-17 0 3.250 3.250 3.260 3.200 3.340 9,446,423 30,881,999 3.2692 3.250 3.250 3.260 3.200 3.340 9,446,423 3.2692 -1.52%
2022-06-16 0 3.300 3.300 3.310 3.280 3.410 8,886,610 29,589,623 3.3297 3.300 3.300 3.310 3.280 3.410 8,886,610 3.3297 -1.20%
2022-06-15 0 3.340 3.340 3.350 3.110 3.450 16,640,205 55,635,620 3.3434 3.340 3.340 3.350 3.110 3.450 16,640,205 3.3434 5.36%
2022-06-14 0 3.170 3.170 3.180 3.040 3.200 9,287,743 29,160,017 3.1396 3.170 3.170 3.180 3.040 3.200 9,287,743 3.1396 1.60%
2022-06-13 0 3.120 3.110 3.120 3.090 3.310 16,012,653 50,924,847 3.1803 3.120 3.110 3.120 3.090 3.310 16,012,653 3.1803 -7.14%
2022-06-10 0 3.360 3.360 3.370 3.330 3.430 10,161,912 34,309,337 3.3763 3.360 3.360 3.370 3.330 3.430 10,161,912 3.3763 -2.61%
2022-06-09 0 3.450 3.440 3.450 3.360 3.550 10,906,955 37,912,958 3.4760 3.450 3.440 3.450 3.360 3.550 10,906,955 3.4760 0.88%
2022-06-08 0 3.420 3.410 3.420 3.250 3.430 11,155,942 37,294,806 3.3430 3.420 3.410 3.420 3.250 3.430 11,155,942 3.3430 2.70%
2022-06-07 0 3.330 3.330 3.340 3.210 3.410 17,878,593 59,694,628 3.3389 3.330 3.330 3.340 3.210 3.410 17,878,593 3.3389 1.83%
2022-06-06 0 3.270 3.250 3.270 3.120 3.290 19,434,185 62,052,379 3.1929 3.270 3.250 3.270 3.120 3.290 19,434,185 3.1929 -0.30%
2022-06-02 0 3.280 3.270 3.280 3.240 3.420 9,914,057 32,563,749 3.2846 3.280 3.270 3.280 3.240 3.420 9,914,057 3.2846 -2.38%
2022-06-01 0 3.360 3.360 3.370 3.300 3.520 13,690,357 46,616,626 3.4051 3.360 3.360 3.370 3.300 3.520 13,690,357 3.4051 0.90%
2022-05-31 0 3.330 3.320 3.330 3.120 3.350 28,852,202 93,625,667 3.2450 3.330 3.320 3.330 3.120 3.350 28,852,202 3.2450 7.07%
2022-05-30 0 3.110 3.100 3.110 3.100 3.200 9,232,468 28,921,976 3.1326 3.110 3.100 3.110 3.100 3.200 9,232,468 3.1326 -1.89%
2022-05-27 0 3.170 3.130 3.170 3.080 3.270 9,005,000 28,565,680 3.1722 3.170 3.130 3.170 3.080 3.270 9,005,000 3.1722 0.32%
2022-05-26 0 3.160 3.160 3.170 3.040 3.240 15,649,702 49,286,200 3.1493 3.160 3.160 3.170 3.040 3.240 15,649,702 3.1493 0.64%
2022-05-25 0 3.140 3.130 3.140 3.100 3.170 6,302,595 19,760,680 3.1353 3.140 3.130 3.140 3.100 3.170 6,302,595 3.1353 0.32%
2022-05-24 0 3.130 3.120 3.130 3.030 3.260 9,328,385 29,549,897 3.1677 3.130 3.120 3.130 3.030 3.260 9,328,385 3.1677 -1.57%
2022-05-23 0 3.180 3.170 3.180 3.140 3.400 14,077,809 45,186,644 3.2098 3.180 3.170 3.180 3.140 3.400 14,077,809 3.2098 -6.47%
2022-05-20 0 3.400 3.400 3.410 3.310 3.600 23,544,472 81,160,128 3.4471 3.400 3.400 3.410 3.310 3.600 23,544,472 3.4471 0.00%
2022-05-19 0 3.400 3.400 3.410 3.160 3.480 16,721,602 56,618,364 3.3859 3.400 3.400 3.410 3.160 3.480 16,721,602 3.3859 3.03%
2022-05-18 0 3.300 3.300 3.310 3.160 3.360 8,444,529 27,669,678 3.2766 3.300 3.300 3.310 3.160 3.360 8,444,529 3.2766 0.92%
2022-05-17 0 3.270 3.260 3.270 3.110 3.280 10,414,000 33,524,322 3.2192 3.270 3.260 3.270 3.110 3.280 10,414,000 3.2192 3.15%
2022-05-16 0 3.170 3.170 3.180 3.050 3.350 23,514,124 75,042,311 3.1914 3.170 3.170 3.180 3.050 3.350 23,514,124 3.1914 4.28%
2022-05-13 0 3.040 3.040 3.050 2.820 3.070 14,760,604 44,034,235 2.9832 3.040 3.040 3.050 2.820 3.070 14,760,604 2.9832 8.96%
2022-05-12 0 2.790 2.790 2.800 2.730 2.970 17,651,861 49,728,760 2.8172 2.790 2.790 2.800 2.730 2.970 17,651,861 2.8172 -6.69%
2022-05-11 0 2.990 2.990 3.000 2.970 3.080 10,802,216 32,660,948 3.0235 2.990 2.990 3.000 2.970 3.080 10,802,216 3.0235 -1.64%
2022-05-10 0 3.040 3.040 3.060 2.890 3.100 19,602,008 58,640,684 2.9916 3.040 3.040 3.060 2.890 3.100 19,602,008 2.9916 -2.88%
2022-05-06 0 3.130 3.120 3.130 3.100 3.330 19,933,133 63,109,296 3.1661 3.130 3.120 3.130 3.100 3.330 19,933,133 3.1661 -8.21%
2022-05-05 0 3.410 3.410 3.430 3.370 3.650 17,111,523 59,209,975 3.4602 3.410 3.410 3.430 3.370 3.650 17,111,523 3.4602 -2.57%
2022-05-04 0 3.500 3.480 3.500 3.440 3.680 5,660,695 19,855,927 3.5077 3.500 3.480 3.500 3.440 3.680 5,660,695 3.5077 -2.78%
2022-05-03 0 3.600 3.600 3.610 3.270 3.690 13,228,158 47,214,187 3.5692 3.600 3.600 3.610 3.270 3.690 13,228,158 3.5692 7.46%
2022-04-29 0 3.350 3.350 3.410 3.020 3.440 44,000,602 145,234,728 3.3007 3.350 3.350 3.410 3.020 3.440 44,000,602 3.3007 1.82%
2022-04-28 0 3.290 3.280 3.290 3.140 3.390 9,943,197 32,257,647 3.2442 3.290 3.280 3.290 3.140 3.390 9,943,197 3.2442 -0.30%
2022-04-27 0 3.300 3.300 3.310 3.150 3.340 13,815,261 44,966,267 3.2548 3.300 3.300 3.310 3.150 3.340 13,815,261 3.2548 -1.20%
2022-04-26 0 3.340 3.330 3.340 3.280 3.450 11,152,585 37,402,211 3.3537 3.340 3.330 3.340 3.280 3.450 11,152,585 3.3537 1.83%
2022-04-25 0 3.280 3.270 3.280 3.100 3.470 24,021,781 78,130,706 3.2525 3.280 3.270 3.280 3.100 3.470 24,021,781 3.2525 -5.20%
2022-04-22 0 3.460 3.460 3.470 3.370 3.630 29,334,190 102,539,121 3.4955 3.460 3.460 3.470 3.370 3.630 29,334,190 3.4955 -2.54%
2022-04-21 0 3.550 3.540 3.550 3.500 3.870 22,702,666 81,615,351 3.5950 3.550 3.540 3.550 3.500 3.870 22,702,666 3.5950 -7.07%
2022-04-20 0 3.820 3.810 3.820 3.740 4.190 21,948,806 85,089,743 3.8767 3.820 3.810 3.820 3.740 4.190 21,948,806 3.8767 -8.17%
2022-04-19 0 4.160 4.160 4.170 4.060 4.470 17,123,000 71,311,341 4.1647 4.160 4.160 4.170 4.060 4.470 17,123,000 4.1647 -8.17%
2022-04-14 0 4.530 4.530 4.540 4.320 4.590 19,712,000 87,881,440 4.4583 4.530 4.530 4.540 4.320 4.590 19,712,000 4.4583 4.62%
2022-04-13 0 4.330 4.330 4.350 4.120 4.380 15,280,000 65,475,188 4.2850 4.330 4.330 4.350 4.120 4.380 15,280,000 4.2850 2.36%
2022-04-12 0 4.230 4.220 4.230 4.150 4.470 22,752,389 96,923,082 4.2599 4.230 4.220 4.230 4.150 4.470 22,752,389 4.2599 -3.86%
2022-04-11 0 4.400 4.390 4.400 4.320 4.830 15,395,036 68,393,270 4.4426 4.400 4.390 4.400 4.320 4.830 15,395,036 4.4426 -9.09%
2022-04-08 0 4.840 4.840 4.850 4.620 4.920 20,967,684 100,579,341 4.7969 4.840 4.840 4.850 4.620 4.920 20,967,684 4.7969 3.42%
2022-04-07 0 4.680 4.680 4.700 4.660 5.160 37,922,590 182,843,004 4.8215 4.680 4.680 4.700 4.660 5.160 37,922,590 4.8215 -7.69%
2022-04-06 0 5.070 5.060 5.070 4.840 5.200 53,543,958 271,023,385 5.0617 5.070 5.060 5.070 4.840 5.200 53,543,958 5.0617 0.00%
2022-04-04 0 5.070 5.060 5.070 4.320 5.240 40,755,471 203,696,408 4.9980 5.070 5.060 5.070 4.320 5.240 40,755,471 4.9980 17.36%
2022-04-01 0 4.320 4.300 4.320 3.890 4.340 28,768,560 118,688,078 4.1256 4.320 4.300 4.320 3.890 4.340 28,768,560 4.1256 2.37%
2022-03-31 0 4.220 4.220 4.230 3.980 4.470 29,836,302 127,125,713 4.2608 4.220 4.220 4.230 3.980 4.470 29,836,302 4.2608 -0.24%
2022-03-30 0 4.230 4.200 4.230 3.760 4.300 36,779,429 151,129,073 4.1091 4.230 4.200 4.230 3.760 4.300 36,779,429 4.1091 12.80%
2022-03-29 0 3.750 3.740 3.750 3.700 4.030 30,832,866 118,980,031 3.8589 3.750 3.740 3.750 3.700 4.030 30,832,866 3.8589 -1.57%
2022-03-28 0 3.810 3.780 3.810 3.530 3.830 21,961,480 81,872,466 3.7280 3.810 3.780 3.810 3.530 3.830 21,961,480 3.7280 2.14%
2022-03-25 0 3.730 3.720 3.730 3.680 4.020 22,276,000 84,740,640 3.8041 3.730 3.720 3.730 3.680 4.020 22,276,000 3.8041 -2.36%
2022-03-24 0 3.820 3.800 3.820 3.760 4.180 30,506,057 120,613,608 3.9538 3.820 3.800 3.820 3.760 4.180 30,506,057 3.9538 -6.14%
2022-03-23 0 4.070 4.060 4.070 3.920 4.410 36,302,621 150,935,890 4.1577 4.070 4.060 4.070 3.920 4.410 36,302,621 4.1577 0.74%
2022-03-22 0 4.040 4.020 4.040 3.430 4.070 52,663,785 200,610,973 3.8093 4.040 4.020 4.040 3.430 4.070 52,663,785 3.8093 10.99%
2022-03-21 0 3.640 3.630 3.640 3.570 4.100 38,263,667 141,692,694 3.7031 3.640 3.630 3.640 3.570 4.100 38,263,667 3.7031 -8.31%
2022-03-18 0 3.970 3.960 3.970 3.710 4.240 90,179,449 356,164,217 3.9495 3.970 3.960 3.970 3.710 4.240 90,179,449 3.9495 -5.02%
2022-03-17 0 4.180 4.170 4.180 3.180 4.190 81,030,887 303,274,046 3.7427 4.180 4.170 4.180 3.180 4.190 81,030,887 3.7427 47.70%
2022-03-16 0 2.830 2.820 2.830 2.330 2.860 81,096,411 215,979,359 2.6632 2.830 2.820 2.830 2.330 2.860 81,096,411 2.6632 15.04%
2022-03-15 0 2.460 2.450 2.460 2.430 2.910 44,716,751 119,277,130 2.6674 2.460 2.450 2.460 2.430 2.910 44,716,751 2.6674 -13.07%
2022-03-14 0 2.830 2.830 2.850 2.700 3.290 44,777,810 133,523,029 2.9819 2.830 2.830 2.850 2.700 3.290 44,777,810 2.9819 -15.77%
2022-03-11 0 3.360 3.350 3.360 3.130 3.460 23,822,924 78,161,367 3.2809 3.360 3.350 3.360 3.130 3.460 23,822,924 3.2809 -2.89%
2022-03-10 0 3.460 3.450 3.460 3.420 3.650 13,134,522 46,026,713 3.5043 3.460 3.450 3.460 3.420 3.650 13,134,522 3.5043 -1.14%
2022-03-09 0 3.500 3.500 3.510 3.300 3.730 36,033,564 124,519,692 3.4557 3.500 3.500 3.510 3.300 3.730 36,033,564 3.4557 -4.37%
2022-03-08 0 3.660 3.650 3.660 3.620 4.240 36,106,594 137,565,599 3.8100 3.660 3.650 3.660 3.620 4.240 36,106,594 3.8100 -12.65%
2022-03-07 0 4.190 4.170 4.190 4.010 4.340 14,902,265 61,808,545 4.1476 4.190 4.170 4.190 4.010 4.340 14,902,265 4.1476 -3.23%
2022-03-04 0 4.330 4.330 4.340 4.200 4.420 7,471,553 32,458,400 4.3443 4.330 4.330 4.340 4.200 4.420 7,471,553 4.3443 -1.59%
2022-03-03 0 4.400 4.390 4.400 4.350 4.520 8,054,401 35,614,162 4.4217 4.400 4.390 4.400 4.350 4.520 8,054,401 4.4217 2.33%
2022-03-02 0 4.300 4.290 4.300 4.240 4.530 16,414,000 71,286,848 4.3431 4.300 4.290 4.300 4.240 4.530 16,414,000 4.3431 -2.05%
2022-03-01 0 4.390 4.380 4.390 4.170 4.410 10,841,423 46,533,932 4.2922 4.390 4.380 4.390 4.170 4.410 10,841,423 4.2922 6.55%
2022-02-28 0 4.120 4.120 4.130 4.010 4.350 48,478,949 199,626,676 4.1178 4.120 4.120 4.130 4.010 4.350 48,478,949 4.1178 -4.19%
2022-02-25 0 4.300 4.300 4.310 4.260 4.600 19,444,566 84,933,311 4.3680 4.300 4.300 4.310 4.260 4.600 19,444,566 4.3680 -4.44%
2022-02-24 0 4.500 4.500 4.510 4.460 4.880 14,822,737 68,159,156 4.5983 4.500 4.500 4.510 4.460 4.880 14,822,737 4.5983 -6.83%
2022-02-23 0 4.830 4.830 4.840 4.790 4.990 10,726,831 52,196,805 4.8660 4.830 4.830 4.840 4.790 4.990 10,726,831 4.8660 -3.21%
2022-02-22 0 4.990 4.980 4.990 4.980 5.200 12,250,000 61,624,516 5.0306 4.990 4.980 4.990 4.980 5.200 12,250,000 5.0306 -4.04%
2022-02-21 0 5.200 5.190 5.200 5.160 5.370 11,880,000 62,252,660 5.2401 5.200 5.190 5.200 5.160 5.370 11,880,000 5.2401 -2.07%
2022-02-18 0 5.310 5.280 5.310 5.120 5.420 6,466,000 34,381,924 5.3173 5.310 5.280 5.310 5.120 5.420 6,466,000 5.3173 3.91%
2022-02-17 0 5.110 5.100 5.110 5.060 5.240 6,597,334 33,681,135 5.1053 5.110 5.100 5.110 5.060 5.240 6,597,334 5.1053 -1.54%
2022-02-16 0 5.190 5.180 5.190 5.140 5.300 5,726,421 29,862,195 5.2148 5.190 5.180 5.190 5.140 5.300 5,726,421 5.2148 0.58%
2022-02-15 0 5.160 5.140 5.160 5.080 5.400 10,294,000 53,263,000 5.1742 5.160 5.140 5.160 5.080 5.400 10,294,000 5.1742 -3.91%
2022-02-14 0 5.370 5.360 5.370 5.350 5.790 7,466,742 40,835,369 5.4690 5.370 5.360 5.370 5.350 5.790 7,466,742 5.4690 -7.73%
2022-02-11 0 5.820 5.810 5.820 5.660 5.990 12,583,249 72,900,240 5.7934 5.820 5.810 5.820 5.660 5.990 12,583,249 5.7934 3.93%
2022-02-10 0 5.600 5.580 5.600 5.340 5.610 11,559,090 63,431,620 5.4876 5.600 5.580 5.600 5.340 5.610 11,559,090 5.4876 3.13%
2022-02-09 0 5.430 5.430 5.440 5.390 5.630 5,174,238 28,435,710 5.4956 5.430 5.430 5.440 5.390 5.630 5,174,238 5.4956 0.93%
2022-02-08 0 5.380 5.370 5.380 5.330 5.540 4,153,524 22,473,810 5.4108 5.380 5.370 5.380 5.330 5.540 4,153,524 5.4108 -0.55%
2022-02-07 0 5.410 5.390 5.410 5.190 5.540 6,456,610 34,726,679 5.3785 5.410 5.390 5.410 5.190 5.540 6,456,610 5.3785 0.93%
2022-02-04 0 5.360 5.350 5.370 5.250 5.440 1,825,416 9,806,097 5.3720 5.360 5.350 5.370 5.250 5.440 1,825,416 5.3720 1.71%
2022-01-31 0 5.270 5.270 5.280 5.000 5.340 2,904,453 15,184,184 5.2279 5.270 5.270 5.280 5.000 5.340 2,904,453 5.2279 2.13%
2022-01-28 0 5.160 5.150 5.160 5.140 5.420 4,017,600 20,876,560 5.1963 5.160 5.150 5.160 5.140 5.420 4,017,600 5.1963 -3.37%
2022-01-27 0 5.340 5.320 5.340 5.240 5.490 7,846,000 41,578,800 5.2994 5.340 5.320 5.340 5.240 5.490 7,846,000 5.2994 -2.91%
2022-01-26 0 5.500 5.500 5.520 5.450 5.810 14,426,300 79,982,708 5.5442 5.500 5.500 5.520 5.450 5.810 14,426,300 5.5442 -2.65%
2022-01-25 0 5.650 5.650 5.660 5.610 6.110 8,046,710 46,235,524 5.7459 5.650 5.650 5.660 5.610 6.110 8,046,710 5.7459 -7.53%
2022-01-24 0 6.110 6.080 6.110 5.890 6.210 9,751,215 59,616,030 6.1137 6.110 6.080 6.110 5.890 6.210 9,751,215 6.1137 1.66%
2022-01-21 0 6.010 6.000 6.010 5.800 6.030 5,088,000 30,142,820 5.9243 6.010 6.000 6.010 5.800 6.030 5,088,000 5.9243 1.01%
2022-01-20 0 5.950 5.940 5.950 5.730 6.000 15,785,966 93,024,551 5.8929 5.950 5.940 5.950 5.730 6.000 15,785,966 5.8929 7.59%
2022-01-19 0 5.530 5.530 5.540 5.390 5.570 9,476,507 51,960,846 5.4831 5.530 5.530 5.540 5.390 5.570 9,476,507 5.4831 2.98%
2022-01-18 0 5.370 5.350 5.370 5.260 5.490 5,867,190 31,578,626 5.3822 5.370 5.350 5.370 5.260 5.490 5,867,190 5.3822 2.29%
2022-01-17 0 5.250 5.240 5.250 5.200 5.360 3,751,213 19,680,673 5.2465 5.250 5.240 5.250 5.200 5.360 3,751,213 5.2465 -1.69%
2022-01-14 0 5.340 5.330 5.340 5.250 5.450 8,097,600 42,880,554 5.2955 5.340 5.330 5.340 5.250 5.450 8,097,600 5.2955 -0.19%
2022-01-13 0 5.350 5.340 5.350 5.260 5.570 13,288,599 71,218,183 5.3593 5.350 5.340 5.350 5.260 5.570 13,288,599 5.3593 -4.29%
2022-01-12 0 5.590 5.580 5.590 5.530 5.690 5,135,190 28,696,088 5.5881 5.590 5.580 5.590 5.530 5.690 5,135,190 5.5881 -1.58%
2022-01-11 0 5.680 5.670 5.680 5.400 5.800 18,270,000 103,257,702 5.6518 5.680 5.670 5.680 5.400 5.800 18,270,000 5.6518 3.46%
2022-01-10 0 5.490 5.490 5.500 5.280 5.540 18,515,061 100,470,652 5.4264 5.490 5.490 5.500 5.280 5.540 18,515,061 5.4264 1.10%
2022-01-07 0 5.430 5.420 5.430 5.020 5.430 10,513,728 55,912,626 5.3181 5.430 5.420 5.430 5.020 5.430 10,513,728 5.3181 6.05%
2022-01-06 0 5.120 5.110 5.120 5.000 5.290 7,681,954 39,003,359 5.0773 5.120 5.110 5.120 5.000 5.290 7,681,954 5.0773 -1.16%
2022-01-05 0 5.180 5.170 5.180 5.060 5.290 5,300,000 27,244,300 5.1404 5.180 5.170 5.180 5.060 5.290 5,300,000 5.1404 0.00%
2022-01-04 0 5.180 5.160 5.180 5.110 5.350 4,052,000 21,177,942 5.2265 5.180 5.160 5.180 5.110 5.350 4,052,000 5.2265 1.57%
2022-01-03 0 5.100 5.090 5.100 4.980 5.200 5,434,000 27,545,612 5.0691 5.100 5.090 5.100 4.980 5.200 5,434,000 5.0691 -3.23%
2021-12-31 0 5.270 5.270 5.300 5.200 5.320 1,130,879 5,947,023 5.2588 5.270 5.270 5.300 5.200 5.320 1,130,879 5.2588 2.93%
2021-12-30 0 5.120 5.120 5.140 5.050 5.180 3,834,872 19,580,063 5.1058 5.120 5.120 5.140 5.050 5.180 3,834,872 5.1058 0.00%
2021-12-29 0 5.120 5.110 5.120 5.080 5.210 3,145,260 16,048,358 5.1024 5.120 5.110 5.120 5.080 5.210 3,145,260 5.1024 -0.97%
2021-12-28 0 5.170 5.170 5.180 5.120 5.270 6,336,000 32,829,780 5.1815 5.170 5.170 5.180 5.120 5.270 6,336,000 5.1815 0.19%
2021-12-24 0 5.160 5.160 5.190 5.150 5.520 5,135,393 27,201,849 5.2969 5.160 5.160 5.190 5.150 5.520 5,135,393 5.2969 -6.52%
2021-12-23 0 5.520 5.510 5.520 5.020 5.620 25,247,885 136,953,309 5.4243 5.520 5.510 5.520 5.020 5.620 25,247,885 5.4243 6.15%
2021-12-22 0 5.200 5.200 5.210 4.930 5.210 14,410,619 73,842,789 5.1242 5.200 5.200 5.210 4.930 5.210 14,410,619 5.1242 1.96%
2021-12-21 0 5.100 5.100 5.110 4.620 5.120 14,854,865 73,961,593 4.9789 5.100 5.100 5.110 4.620 5.120 14,854,865 4.9789 9.68%
2021-12-20 0 4.650 4.650 4.670 4.630 4.970 11,913,150 56,613,839 4.7522 4.650 4.650 4.670 4.630 4.970 11,913,150 4.7522 -3.73%
2021-12-17 0 4.830 4.830 4.840 4.830 4.990 7,807,169 38,058,036 4.8748 4.830 4.830 4.840 4.830 4.990 7,807,169 4.8748 -2.03%
2021-12-16 0 4.930 4.930 4.940 4.800 5.100 7,506,882 36,952,634 4.9225 4.930 4.930 4.940 4.800 5.100 7,506,882 4.9225 0.82%
2021-12-15 0 4.890 4.890 4.900 4.850 5.150 10,181,619 50,437,056 4.9537 4.890 4.890 4.900 4.850 5.150 10,181,619 4.9537 -0.20%
2021-12-14 0 4.900 4.900 4.910 4.880 5.170 17,002,865 84,610,477 4.9762 4.900 4.900 4.910 4.880 5.170 17,002,865 4.9762 -5.95%
2021-12-13 0 5.210 5.210 5.220 5.160 5.490 10,010,390 52,911,590 5.2857 5.210 5.210 5.220 5.160 5.490 10,010,390 5.2857 -3.87%
2021-12-10 0 5.420 5.410 5.420 5.360 5.790 10,112,591 55,435,235 5.4818 5.420 5.410 5.420 5.360 5.790 10,112,591 5.4818 -6.07%
2021-12-09 0 5.770 5.760 5.770 5.490 5.830 6,520,000 37,292,840 5.7198 5.770 5.760 5.770 5.490 5.830 6,520,000 5.7198 5.48%
2021-12-08 0 5.470 5.470 5.480 5.460 5.660 5,904,000 32,635,718 5.5277 5.470 5.470 5.480 5.460 5.660 5,904,000 5.5277 -1.80%
2021-12-07 0 5.570 5.560 5.570 5.340 5.680 16,595,069 91,993,375 5.5434 5.570 5.560 5.570 5.340 5.680 16,595,069 5.5434 6.30%
2021-12-06 0 5.240 5.230 5.240 5.190 5.530 7,668,134 40,740,723 5.3130 5.240 5.230 5.240 5.190 5.530 7,668,134 5.3130 -1.32%
2021-12-03 0 5.310 5.310 5.320 5.230 5.380 6,739,745 35,895,546 5.3260 5.310 5.310 5.320 5.230 5.380 6,739,745 5.3260 1.53%
2021-12-02 0 5.230 5.230 5.270 5.220 5.540 24,224,207 128,956,030 5.3234 5.230 5.230 5.270 5.220 5.540 24,224,207 5.3234 -7.10%
2021-12-01 1 - - - - - 0 0 - 5.630 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 5.630 - - - - 0 - 0.00%
2021-11-29 0 5.630 5.630 5.640 5.610 5.840 7,125,257 40,527,689 5.6879 5.630 5.630 5.640 5.610 5.840 7,125,257 5.6879 -4.09%
2021-11-26 0 5.870 5.850 5.870 5.840 6.060 2,882,000 17,039,282 5.9123 5.870 5.850 5.870 5.840 6.060 2,882,000 5.9123 -3.77%
2021-11-25 0 6.100 6.080 6.100 6.050 6.200 1,265,288 7,742,452 6.1191 6.100 6.080 6.100 6.050 6.200 1,265,288 6.1191 0.49%
2021-11-24 0 6.070 6.060 6.070 6.020 6.200 2,144,786 13,071,221 6.0944 6.070 6.060 6.070 6.020 6.200 2,144,786 6.0944 -1.62%
2021-11-23 0 6.170 6.160 6.170 5.990 6.230 3,414,000 21,021,960 6.1576 6.170 6.160 6.170 5.990 6.230 3,414,000 6.1576 2.66%
2021-11-22 0 6.010 6.000 6.010 5.950 6.240 3,824,805 23,041,142 6.0241 6.010 6.000 6.010 5.950 6.240 3,824,805 6.0241 -2.28%
2021-11-19 0 6.150 6.140 6.150 5.840 6.330 11,917,496 73,208,367 6.1429 6.150 6.140 6.150 5.840 6.330 11,917,496 6.1429 1.99%
2021-11-18 0 6.030 6.020 6.030 5.940 6.210 9,425,415 56,998,080 6.0473 6.030 6.020 6.030 5.940 6.210 9,425,415 6.0473 -3.52%
2021-11-17 0 6.250 6.240 6.250 6.200 6.480 3,646,595 22,977,824 6.3012 6.250 6.240 6.250 6.200 6.480 3,646,595 6.3012 -2.50%
2021-11-16 0 6.410 6.400 6.410 6.300 6.500 4,203,381 26,915,510 6.4033 6.410 6.400 6.410 6.300 6.500 4,203,381 6.4033 1.91%
2021-11-15 0 6.290 6.280 6.290 6.280 6.560 6,428,737 40,756,977 6.3398 6.290 6.280 6.290 6.280 6.560 6,428,737 6.3398 -4.98%
2021-11-12 0 6.620 6.600 6.620 6.400 6.750 10,156,816 66,598,817 6.5571 6.620 6.600 6.620 6.400 6.750 10,156,816 6.5571 -0.15%
2021-11-11 0 6.630 6.620 6.630 6.110 6.670 17,888,232 115,476,307 6.4554 6.630 6.620 6.630 6.110 6.670 17,888,232 6.4554 7.98%
2021-11-10 0 6.140 6.140 6.150 5.500 6.190 12,521,775 73,150,518 5.8419 6.140 6.140 6.150 5.500 6.190 12,521,775 5.8419 10.04%
2021-11-09 0 5.580 5.570 5.580 5.450 5.630 3,942,231 21,858,073 5.5446 5.580 5.570 5.580 5.450 5.630 3,942,231 5.5446 -0.89%
2021-11-08 0 5.630 5.630 5.640 5.540 5.770 10,582,800 59,895,756 5.6597 5.630 5.630 5.640 5.540 5.770 10,582,800 5.6597 2.55%
2021-11-05 0 5.490 5.480 5.490 5.060 5.700 33,818,842 178,884,329 5.2895 5.490 5.480 5.490 5.060 5.700 33,818,842 5.2895 -2.49%
2021-11-04 0 5.630 5.620 5.630 5.570 6.090 11,215,110 63,729,720 5.6825 5.630 5.620 5.630 5.570 6.090 11,215,110 5.6825 -5.38%
2021-11-03 0 5.950 5.950 5.960 5.850 6.000 3,826,544 22,690,769 5.9298 5.950 5.950 5.960 5.850 6.000 3,826,544 5.9298 1.36%
2021-11-02 0 5.870 5.860 5.870 5.780 6.250 11,116,000 65,899,530 5.9283 5.870 5.860 5.870 5.780 6.250 11,116,000 5.9283 -4.71%
2021-11-01 0 6.160 6.150 6.160 6.090 6.200 7,240,845 44,466,073 6.1410 6.160 6.150 6.160 6.090 6.200 7,240,845 6.1410 -0.16%
2021-10-29 0 6.170 6.170 6.200 6.130 6.470 8,117,534 50,533,444 6.2252 6.170 6.170 6.200 6.130 6.470 8,117,534 6.2252 -3.89%
2021-10-28 0 6.420 6.420 6.430 6.410 6.580 3,630,000 23,489,220 6.4709 6.420 6.420 6.430 6.410 6.580 3,630,000 6.4709 -1.83%
2021-10-27 0 6.540 6.540 6.550 6.510 6.700 3,096,000 20,319,684 6.5632 6.540 6.540 6.550 6.510 6.700 3,096,000 6.5632 -1.06%
2021-10-26 0 6.610 6.610 6.620 6.530 6.880 6,825,150 45,306,763 6.6382 6.610 6.610 6.620 6.530 6.880 6,825,150 6.6382 -3.50%
2021-10-25 0 6.850 6.840 6.850 6.610 6.990 9,973,278 68,093,044 6.8275 6.850 6.840 6.850 6.610 6.990 9,973,278 6.8275 -2.00%
2021-10-22 0 6.990 6.970 6.990 6.800 7.340 26,650,584 190,718,765 7.1563 6.990 6.970 6.990 6.800 7.340 26,650,584 7.1563 8.71%
2021-10-21 0 6.430 6.430 6.440 6.140 6.510 12,843,680 82,627,265 6.4333 6.430 6.430 6.440 6.140 6.510 12,843,680 6.4333 5.24%
2021-10-20 0 6.110 6.100 6.120 6.040 6.120 5,060,387 30,769,000 6.0804 6.110 6.100 6.120 6.040 6.120 5,060,387 6.0804 -0.16%
2021-10-19 0 6.120 6.100 6.120 5.920 6.120 13,168,291 79,632,639 6.0473 6.120 6.100 6.120 5.920 6.120 13,168,291 6.0473 0.82%
2021-10-18 0 6.070 6.070 6.080 5.870 6.180 14,163,895 84,999,843 6.0012 6.070 6.070 6.080 5.870 6.180 14,163,895 6.0012 0.50%
2021-10-15 0 6.040 6.030 6.040 5.900 6.100 12,011,737 71,974,285 5.9920 6.040 6.030 6.040 5.900 6.100 12,011,737 5.9920 -1.95%
2021-10-12 0 6.160 6.150 6.160 6.010 6.220 13,493,993 82,774,980 6.1342 6.160 6.150 6.160 6.010 6.220 13,493,993 6.1342 0.82%
2021-10-11 0 6.110 6.100 6.110 5.990 6.500 23,230,832 143,191,663 6.1639 6.110 6.100 6.110 5.990 6.500 23,230,832 6.1639 -4.08%
2021-10-08 0 6.370 6.360 6.370 6.270 6.480 7,211,738 45,815,524 6.3529 6.370 6.360 6.370 6.270 6.480 7,211,738 6.3529 -1.24%
2021-10-07 0 6.450 6.450 6.460 6.020 6.520 7,993,282 51,012,039 6.3819 6.450 6.450 6.460 6.020 6.520 7,993,282 6.3819 6.26%
2021-10-06 0 6.070 6.070 6.100 5.670 6.130 7,384,247 44,217,329 5.9881 6.070 6.070 6.100 5.670 6.130 7,384,247 5.9881 4.30%
2021-10-05 0 5.820 5.820 5.830 5.630 6.020 8,946,865 51,833,861 5.7935 5.820 5.820 5.830 5.630 6.020 8,946,865 5.7935 -5.98%
2021-10-04 0 6.190 6.170 6.190 5.960 6.210 3,602,000 22,032,082 6.1166 6.190 6.170 6.190 5.960 6.210 3,602,000 6.1166 -0.64%
2021-09-30 0 6.230 6.220 6.230 6.020 6.320 18,912,194 116,014,449 6.1344 6.230 6.220 6.230 6.020 6.320 18,912,194 6.1344 2.47%
2021-09-29 0 6.080 6.070 6.080 6.050 6.270 4,232,000 25,879,840 6.1153 6.080 6.070 6.080 6.050 6.270 4,232,000 6.1153 -0.49%
2021-09-28 0 6.110 6.090 6.110 5.910 6.250 10,037,391 61,682,947 6.1453 6.110 6.090 6.110 5.910 6.250 10,037,391 6.1453 3.21%
2021-09-27 0 5.920 5.920 5.930 5.900 6.120 3,760,986 22,481,809 5.9776 5.920 5.920 5.930 5.900 6.120 3,760,986 5.9776 -3.58%
2021-09-24 0 6.140 6.140 6.150 6.120 6.340 16,768,000 103,950,050 6.1993 6.140 6.140 6.150 6.120 6.340 16,768,000 6.1993 -1.13%
2021-09-23 0 6.210 6.210 6.240 5.960 6.280 17,224,110 105,633,055 6.1329 6.210 6.210 6.240 5.960 6.280 17,224,110 6.1329 7.44%
2021-09-21 0 5.780 5.770 5.780 5.500 5.780 6,144,000 34,682,600 5.6450 5.780 5.770 5.780 5.500 5.780 6,144,000 5.6450 3.40%
2021-09-20 0 5.590 5.580 5.590 5.410 5.910 11,182,000 62,023,901 5.5468 5.590 5.580 5.590 5.410 5.910 11,182,000 5.5468 -5.41%
2021-09-17 0 5.910 5.890 5.910 5.600 5.980 12,442,524 72,458,961 5.8235 5.910 5.890 5.910 5.600 5.980 12,442,524 5.8235 3.87%
2021-09-16 0 5.690 5.690 5.700 5.500 6.000 16,610,000 94,208,980 5.6718 5.690 5.690 5.700 5.500 6.000 16,610,000 5.6718 -5.64%
2021-09-15 0 6.030 6.020 6.030 5.990 6.490 22,120,000 136,559,120 6.1736 6.030 6.020 6.030 5.990 6.490 22,120,000 6.1736 -6.66%
2021-09-14 0 6.460 6.450 6.460 6.440 6.880 9,637,952 63,182,121 6.5556 6.460 6.450 6.460 6.440 6.880 9,637,952 6.5556 -6.65%
2021-09-13 0 6.920 6.900 6.920 6.630 7.040 8,488,000 58,338,160 6.8730 6.920 6.900 6.920 6.630 7.040 8,488,000 6.8730 1.17%
2021-09-10 0 6.840 6.810 6.840 6.660 6.890 5,384,336 36,554,711 6.7891 6.840 6.810 6.840 6.660 6.890 5,384,336 6.7891 1.63%
2021-09-09 0 6.730 6.700 6.730 6.630 6.840 8,369,346 56,177,084 6.7122 6.730 6.700 6.730 6.630 6.840 8,369,346 6.7122 -0.88%
2021-09-08 0 6.790 6.770 6.790 6.730 6.990 6,350,222 43,316,365 6.8212 6.790 6.770 6.790 6.730 6.990 6,350,222 6.8212 -2.86%
2021-09-07 0 6.990 6.960 6.990 6.850 7.070 4,500,000 31,421,640 6.9826 6.990 6.960 6.990 6.850 7.070 4,500,000 6.9826 -0.29%
2021-09-06 0 7.010 6.990 7.010 6.900 7.310 7,814,000 55,356,812 7.0843 7.010 6.990 7.010 6.900 7.310 7,814,000 7.0843 -4.10%
2021-09-03 0 7.310 7.270 7.310 7.180 7.380 5,173,238 37,713,785 7.2902 7.310 7.270 7.310 7.180 7.380 5,173,238 7.2902 1.67%
2021-09-02 0 7.190 7.180 7.190 7.160 7.360 3,782,533 27,481,802 7.2654 7.190 7.180 7.190 7.160 7.360 3,782,533 7.2654 -0.96%
2021-09-01 0 7.260 7.230 7.260 6.880 7.370 7,344,000 52,827,950 7.1933 7.260 7.230 7.260 6.880 7.370 7,344,000 7.1933 5.22%
2021-08-31 0 6.900 6.890 6.900 6.580 6.980 11,570,500 78,715,897 6.8032 6.900 6.890 6.900 6.580 6.980 11,570,500 6.8032 0.00%
2021-08-30 0 6.900 6.870 6.900 6.790 7.050 7,652,000 52,725,240 6.8904 6.900 6.870 6.900 6.790 7.050 7,652,000 6.8904 0.29%
2021-08-27 0 6.880 6.840 6.880 6.800 6.990 1,762,100 12,129,025 6.8833 6.880 6.840 6.880 6.800 6.990 1,762,100 6.8833 0.00%
2021-08-26 0 6.880 6.860 6.880 6.810 7.130 4,749,000 32,753,380 6.8969 6.880 6.860 6.880 6.810 7.130 4,749,000 6.8969 -3.64%
2021-08-25 0 7.140 7.110 7.140 6.910 7.200 5,128,000 36,103,600 7.0405 7.140 7.110 7.140 6.910 7.200 5,128,000 7.0405 2.29%
2021-08-24 0 6.980 6.970 6.980 6.770 6.990 5,169,163 35,657,851 6.8982 6.980 6.970 6.980 6.770 6.990 5,169,163 6.8982 3.71%
2021-08-23 0 6.730 6.720 6.730 6.710 7.090 6,330,420 43,411,321 6.8576 6.730 6.720 6.730 6.710 7.090 6,330,420 6.8576 -4.13%
2021-08-20 0 7.020 7.010 7.020 6.850 7.230 6,268,051 43,992,215 7.0185 7.020 7.010 7.020 6.850 7.230 6,268,051 7.0185 -2.50%
2021-08-19 0 7.200 7.170 7.200 7.110 7.450 9,254,295 66,701,072 7.2076 7.200 7.170 7.200 7.110 7.450 9,254,295 7.2076 -2.96%
2021-08-18 0 7.420 7.400 7.420 7.230 7.420 4,997,782 36,780,338 7.3593 7.420 7.400 7.420 7.230 7.420 4,997,782 7.3593 0.95%
2021-08-17 0 7.350 7.340 7.350 7.250 7.680 6,264,000 46,506,230 7.4244 7.350 7.340 7.350 7.250 7.680 6,264,000 7.4244 -2.91%
2021-08-16 0 7.570 7.550 7.570 7.450 7.680 4,630,000 34,834,840 7.5237 7.570 7.550 7.570 7.450 7.680 4,630,000 7.5237 0.53%
2021-08-13 0 7.530 7.530 7.540 7.420 7.690 9,346,531 70,298,447 7.5213 7.530 7.530 7.540 7.420 7.690 9,346,531 7.5213 -1.18%
2021-08-12 0 7.620 7.580 7.620 7.470 7.630 8,100,693 60,979,212 7.5277 7.620 7.580 7.620 7.470 7.630 8,100,693 7.5277 0.93%
2021-08-11 0 7.550 7.520 7.550 7.050 7.600 17,838,300 133,383,440 7.4774 7.550 7.520 7.550 7.050 7.600 17,838,300 7.4774 8.48%
2021-08-10 0 6.960 6.950 6.960 6.730 7.030 11,315,000 78,069,010 6.8996 6.960 6.950 6.960 6.730 7.030 11,315,000 6.8996 2.05%
2021-08-09 0 6.820 6.810 6.820 6.250 6.900 13,701,706 91,854,824 6.7039 6.820 6.810 6.820 6.250 6.900 13,701,706 6.7039 8.77%
2021-08-06 0 6.270 6.270 6.280 6.150 6.370 5,277,106 33,093,450 6.2711 6.270 6.270 6.280 6.150 6.370 5,277,106 6.2711 -1.26%
2021-08-05 0 6.350 6.330 6.350 6.140 6.470 7,306,000 46,287,940 6.3356 6.350 6.330 6.350 6.140 6.470 7,306,000 6.3356 1.60%
2021-08-04 0 6.250 6.250 6.260 6.190 6.390 6,026,304 37,811,890 6.2745 6.250 6.250 6.260 6.190 6.390 6,026,304 6.2745 -1.42%
2021-08-03 0 6.340 6.320 6.340 6.140 6.380 8,189,600 51,264,680 6.2597 6.340 6.320 6.340 6.140 6.380 8,189,600 6.2597 2.59%
2021-08-02 0 6.180 6.180 6.190 5.730 6.250 12,869,001 77,853,426 6.0497 6.180 6.180 6.190 5.730 6.250 12,869,001 6.0497 6.74%
2021-07-30 0 5.790 5.770 5.790 5.700 5.980 12,639,931 72,957,166 5.7720 5.790 5.770 5.790 5.700 5.980 12,639,931 5.7720 -2.20%
2021-07-29 0 5.920 5.920 5.930 5.850 6.170 8,586,000 51,429,000 5.9899 5.920 5.920 5.930 5.850 6.170 8,586,000 5.9899 -0.50%
2021-07-28 0 5.950 5.940 5.950 5.810 6.050 8,007,730 47,226,947 5.8977 5.950 5.940 5.950 5.810 6.050 8,007,730 5.8977 1.19%
2021-07-27 0 5.880 5.880 5.890 5.770 6.380 13,509,821 80,776,491 5.9791 5.880 5.880 5.890 5.770 6.380 13,509,821 5.9791 -6.22%
2021-07-26 0 6.270 6.270 6.280 6.200 6.690 15,459,708 98,119,572 6.3468 6.270 6.270 6.280 6.200 6.690 15,459,708 6.3468 -7.39%
2021-07-23 0 6.770 6.770 6.780 6.720 6.950 4,610,000 31,415,675 6.8147 6.770 6.770 6.780 6.720 6.950 4,610,000 6.8147 -2.17%
2021-07-22 0 6.920 6.910 6.920 6.740 6.980 5,652,918 38,945,672 6.8895 6.920 6.910 6.920 6.740 6.980 5,652,918 6.8895 3.59%
2021-07-21 0 6.680 6.670 6.680 6.650 6.890 2,448,000 16,476,820 6.7307 6.680 6.670 6.680 6.650 6.890 2,448,000 6.7307 -1.18%
2021-07-20 0 6.760 6.750 6.760 6.620 6.870 8,650,394 57,948,818 6.6990 6.760 6.750 6.760 6.620 6.870 8,650,394 6.6990 -1.89%
2021-07-19 0 6.890 6.880 6.890 6.760 7.040 5,330,000 36,469,450 6.8423 6.890 6.880 6.890 6.760 7.040 5,330,000 6.8423 -1.71%
2021-07-16 0 7.010 6.990 7.010 6.900 7.190 5,601,974 39,147,157 6.9881 7.010 6.990 7.010 6.900 7.190 5,601,974 6.9881 -2.23%
2021-07-15 0 7.170 7.160 7.170 6.720 7.180 10,840,000 76,314,420 7.0401 7.170 7.160 7.170 6.720 7.180 10,840,000 7.0401 6.22%
2021-07-14 0 6.750 6.750 6.760 6.660 7.040 8,192,000 55,662,810 6.7948 6.750 6.750 6.760 6.660 7.040 8,192,000 6.7948 -3.71%
2021-07-13 0 7.010 7.000 7.010 6.960 7.100 6,671,150 46,842,436 7.0216 7.010 7.000 7.010 6.960 7.100 6,671,150 7.0216 -0.85%
2021-07-12 0 7.070 7.060 7.070 6.980 7.260 8,204,178 58,077,230 7.0790 7.070 7.060 7.070 6.980 7.260 8,204,178 7.0790 -0.56%
2021-07-09 0 7.110 7.100 7.110 6.890 7.120 7,732,929 54,552,923 7.0546 7.110 7.100 7.110 6.890 7.120 7,732,929 7.0546 2.89%
2021-07-08 0 6.910 6.900 6.910 6.880 7.160 7,770,000 54,130,284 6.9666 6.910 6.900 6.910 6.880 7.160 7,770,000 6.9666 -1.99%
2021-07-07 0 7.050 7.050 7.060 6.950 7.140 5,849,651 41,023,957 7.0131 7.050 7.050 7.060 6.950 7.140 5,849,651 7.0131 -1.95%
2021-07-06 0 7.190 7.180 7.190 6.900 7.220 7,040,000 49,828,120 7.0779 7.190 7.180 7.190 6.900 7.220 7,040,000 7.0779 2.57%
2021-07-05 0 7.010 7.010 7.020 6.970 7.380 7,107,623 50,591,019 7.1179 7.010 7.010 7.020 6.970 7.380 7,107,623 7.1179 -4.37%
2021-07-02 0 7.330 7.330 7.340 7.260 7.540 8,591,592 63,368,638 7.3757 7.330 7.330 7.340 7.260 7.540 8,591,592 7.3757 -0.41%
2021-06-30 0 7.360 7.350 7.360 7.230 7.410 7,088,632 51,873,464 7.3178 7.360 7.350 7.360 7.230 7.410 7,088,632 7.3178 -0.67%
2021-06-29 0 7.410 7.410 7.420 7.310 7.640 6,106,958 45,523,107 7.4543 7.410 7.410 7.420 7.310 7.640 6,106,958 7.4543 0.82%
2021-06-28 0 7.350 7.320 7.350 7.170 7.420 5,234,233 38,194,552 7.2971 7.350 7.320 7.350 7.170 7.420 5,234,233 7.2971 -1.21%
2021-06-25 0 7.440 7.420 7.440 7.290 7.460 6,271,944 46,262,523 7.3761 7.440 7.420 7.440 7.290 7.460 6,271,944 7.3761 -0.40%
2021-06-24 0 7.470 7.460 7.470 7.220 7.490 5,366,000 39,824,440 7.4216 7.470 7.460 7.470 7.220 7.490 5,366,000 7.4216 2.75%
2021-06-23 0 7.270 7.260 7.270 7.190 7.480 7,258,000 52,829,100 7.2787 7.270 7.260 7.270 7.190 7.480 7,258,000 7.2787 -3.20%
2021-06-22 0 7.510 7.490 7.510 7.260 7.530 6,303,977 46,967,250 7.4504 7.510 7.490 7.510 7.260 7.530 6,303,977 7.4504 2.60%
2021-06-21 0 7.320 7.300 7.320 7.130 7.370 2,960,673 21,553,370 7.2799 7.320 7.300 7.320 7.130 7.370 2,960,673 7.2799 0.00%
2021-06-18 0 7.320 7.310 7.320 7.020 7.360 19,470,270 140,402,816 7.2111 7.320 7.310 7.320 7.020 7.360 19,470,270 7.2111 -0.81%
2021-06-17 0 7.380 7.370 7.380 7.380 7.560 4,345,217 32,301,574 7.4338 7.380 7.370 7.380 7.380 7.560 4,345,217 7.4338 -1.34%
2021-06-16 0 7.480 7.480 7.490 7.290 7.500 5,560,500 41,378,752 7.4416 7.480 7.480 7.490 7.290 7.500 5,560,500 7.4416 1.36%
2021-06-15 0 7.380 7.370 7.380 7.330 7.840 10,421,061 77,552,186 7.4419 7.380 7.370 7.380 7.330 7.840 10,421,061 7.4419 -4.77%
2021-06-11 0 7.750 7.750 7.760 7.630 7.830 10,072,536 77,614,712 7.7056 7.750 7.750 7.760 7.630 7.830 10,072,536 7.7056 1.90%
2021-06-10 0 8.100 8.090 8.100 8.020 8.170 9,776,767 79,010,363 8.0814 7.606 7.596 7.606 7.531 7.671 10,412,248 7.5882 0.37%
2021-06-09 0 8.070 8.060 8.070 8.070 8.320 8,124,921 66,305,047 8.1607 7.577 7.568 7.577 7.577 7.812 8,653,034 7.6626 -1.59%
2021-06-08 0 8.200 8.200 8.210 8.110 8.290 5,503,264 45,114,411 8.1978 7.700 7.700 7.709 7.615 7.784 5,860,971 7.6974 0.00%
2021-06-07 0 8.200 8.160 8.200 8.100 8.360 8,736,721 71,566,583 8.1915 7.700 7.662 7.700 7.606 7.850 9,304,600 7.6915 -0.36%
2021-06-04 0 8.230 8.230 8.240 8.200 8.820 24,888,000 208,954,100 8.3958 7.728 7.728 7.737 7.700 8.282 26,505,698 7.8834 -7.11%
2021-06-03 0 8.860 8.860 8.880 8.820 9.110 5,631,780 50,135,713 8.9023 8.319 8.319 8.338 8.282 8.554 5,997,841 8.3590 -2.10%
2021-06-02 0 9.050 9.010 9.050 8.920 9.260 4,170,528 37,746,552 9.0508 8.498 8.460 8.498 8.376 8.695 4,441,609 8.4984 -0.66%
2021-06-01 0 9.110 9.090 9.110 8.720 9.150 9,006,352 80,715,411 8.9621 8.554 8.535 8.554 8.188 8.592 9,591,757 8.4151 2.13%
2021-05-31 0 8.920 8.880 8.920 8.630 8.930 6,716,000 59,129,928 8.8043 8.376 8.338 8.376 8.103 8.385 7,152,534 8.2670 1.36%
2021-05-28 0 8.800 8.790 8.800 8.750 9.120 6,605,460 58,769,823 8.8972 8.263 8.254 8.263 8.216 8.563 7,034,809 8.3541 -2.98%
2021-05-27 0 9.070 9.050 9.070 8.900 9.070 11,893,008 107,346,032 9.0260 8.516 8.498 8.516 8.357 8.516 12,666,043 8.4751 1.11%
2021-05-26 0 8.970 8.960 8.970 8.550 9.000 9,552,567 84,567,506 8.8529 8.423 8.413 8.423 8.028 8.451 10,173,476 8.3125 5.04%
2021-05-25 0 8.540 8.540 8.550 8.420 8.670 7,704,618 65,396,326 8.4879 8.019 8.019 8.028 7.906 8.141 8,205,411 7.9699 0.00%
2021-05-24 0 8.540 8.540 8.550 8.430 8.640 4,642,000 39,688,240 8.5498 8.019 8.019 8.028 7.915 8.113 4,943,726 8.0280 0.47%
2021-05-21 0 8.500 8.500 8.510 8.420 8.700 4,840,882 41,239,895 8.5191 7.981 7.981 7.991 7.906 8.169 5,155,535 7.9991 0.12%
2021-05-20 0 8.490 8.480 8.490 8.420 8.790 7,537,940 64,289,287 8.5288 7.972 7.962 7.972 7.906 8.254 8,027,900 8.0082 -0.82%
2021-05-18 0 8.560 8.560 8.570 8.360 8.620 6,268,141 53,463,670 8.5294 8.038 8.038 8.047 7.850 8.094 6,675,565 8.0089 3.26%
2021-05-17 0 8.290 8.280 8.290 8.080 8.390 5,543,042 45,915,979 8.2835 7.784 7.775 7.784 7.587 7.878 5,903,335 7.7780 2.85%
2021-05-14 0 8.060 8.060 8.070 7.970 8.220 7,642,000 61,801,836 8.0871 7.568 7.568 7.577 7.484 7.718 8,138,723 7.5936 1.64%
2021-05-13 0 7.930 7.930 7.940 7.750 8.020 6,106,000 48,075,360 7.8735 7.446 7.446 7.455 7.277 7.531 6,502,885 7.3929 0.00%
2021-05-12 0 7.930 7.920 7.930 7.740 8.140 11,288,000 88,866,234 7.8726 7.446 7.437 7.446 7.268 7.643 12,021,710 7.3921 -1.49%
2021-05-11 0 8.050 8.040 8.050 7.970 8.100 5,390,000 43,228,880 8.0202 7.559 7.549 7.559 7.484 7.606 5,740,345 7.5307 -0.49%
2021-05-10 0 8.090 8.070 8.090 8.040 8.320 7,005,400 56,906,658 8.1233 7.596 7.577 7.596 7.549 7.812 7,460,745 7.6275 -0.98%
2021-05-07 0 8.170 8.170 8.180 8.120 8.390 5,319,797 43,748,770 8.2238 7.671 7.671 7.681 7.624 7.878 5,665,579 7.7219 -2.16%
2021-05-06 0 8.350 8.320 8.350 8.170 8.440 6,975,223 57,980,207 8.3123 7.840 7.812 7.840 7.671 7.925 7,428,606 7.8050 0.72%
2021-05-05 0 8.290 8.280 8.290 8.280 8.470 1,618,620 13,522,652 8.3544 7.784 7.775 7.784 7.775 7.953 1,723,829 7.8445 -0.48%
2021-05-04 0 8.330 8.320 8.330 8.250 8.420 4,270,000 35,550,360 8.3256 7.822 7.812 7.822 7.746 7.906 4,547,546 7.8175 1.22%
2021-05-03 0 8.230 8.220 8.230 8.100 8.290 4,258,224 34,792,278 8.1706 7.728 7.718 7.728 7.606 7.784 4,535,005 7.6719 -0.84%
2021-04-30 0 8.300 8.290 8.300 8.110 8.530 9,268,000 76,815,220 8.2882 7.793 7.784 7.793 7.615 8.009 9,870,412 7.7824 -2.35%
2021-04-29 0 8.500 8.500 8.520 8.410 8.710 5,059,905 43,221,301 8.5419 7.981 7.981 8.000 7.897 8.178 5,388,794 8.0206 -1.39%
2021-04-28 0 8.620 8.620 8.630 8.530 8.850 8,206,872 70,748,000 8.6206 8.094 8.094 8.103 8.009 8.310 8,740,312 8.0944 -0.81%
2021-04-27 0 8.690 8.690 8.700 8.540 8.770 6,191,510 53,711,699 8.6751 8.160 8.160 8.169 8.019 8.235 6,593,953 8.1456 -0.11%
2021-04-26 0 8.700 8.690 8.700 8.600 9.240 19,807,797 173,680,813 8.7683 8.169 8.160 8.169 8.075 8.676 21,095,287 8.2332 -5.33%
2021-04-23 0 9.190 9.180 9.190 9.040 9.240 14,184,653 130,226,355 9.1808 8.629 8.620 8.629 8.488 8.676 15,106,643 8.6205 -0.11%
2021-04-22 0 9.200 9.200 9.220 9.160 9.460 4,848,298 44,921,565 9.2654 8.639 8.639 8.657 8.601 8.883 5,163,433 8.6999 -1.08%
2021-04-21 0 9.300 9.300 9.320 9.260 9.460 1,973,993 18,360,833 9.3014 8.732 8.732 8.751 8.695 8.883 2,102,301 8.7337 -1.69%
2021-04-20 0 9.460 9.450 9.460 8.960 9.470 7,136,163 66,944,177 9.3810 8.883 8.873 8.883 8.413 8.892 7,600,007 8.8084 1.18%
2021-04-19 0 9.350 9.350 9.360 9.290 9.580 8,537,958 80,108,410 9.3826 8.779 8.779 8.789 8.723 8.995 9,092,918 8.8100 -2.09%
2021-04-16 0 9.550 9.540 9.550 9.400 9.670 6,521,636 61,969,344 9.5021 8.967 8.958 8.967 8.826 9.080 6,945,537 8.9222 0.00%
2021-04-15 0 9.550 9.540 9.550 9.510 9.930 7,465,085 71,899,578 9.6314 8.967 8.958 8.967 8.930 9.324 7,950,309 9.0436 -3.34%
2021-04-14 0 9.880 9.880 9.890 9.410 9.930 13,194,631 129,710,401 9.8305 9.277 9.277 9.286 8.836 9.324 14,052,271 9.2306 1.44%
2021-04-13 0 9.740 9.730 9.740 9.660 10.00 14,920,788 145,747,227 9.7681 9.146 9.136 9.146 9.070 9.390 15,890,626 9.1719 -2.31%
2021-04-12 0 9.970 9.960 9.970 9.880 10.14 10,276,416 102,515,131 9.9758 9.362 9.352 9.362 9.277 9.521 10,944,374 9.3669 0.40%
2021-04-09 0 9.930 9.930 9.940 9.710 10.08 12,442,763 123,088,971 9.8924 9.324 9.324 9.333 9.117 9.465 13,251,532 9.2887 1.95%
2021-04-08 0 9.740 9.730 9.740 9.660 9.860 7,075,005 68,941,342 9.7444 9.146 9.136 9.146 9.070 9.258 7,534,874 9.1496 0.21%
2021-04-07 0 9.720 9.700 9.720 9.420 9.890 9,949,607 96,445,467 9.6934 9.127 9.108 9.127 8.845 9.286 10,596,323 9.1018 3.62%
2021-04-01 0 9.380 9.330 9.380 9.220 9.690 10,150,269 95,083,185 9.3676 8.808 8.761 8.808 8.657 9.099 10,810,028 8.7958 -1.78%
2021-03-31 0 9.550 9.510 9.550 9.410 9.690 8,780,067 83,776,391 9.5417 8.967 8.930 8.967 8.836 9.099 9,350,764 8.9593 -0.21%
2021-03-30 0 9.570 9.550 9.570 9.320 9.770 18,835,293 180,978,999 9.6085 8.986 8.967 8.986 8.751 9.174 20,059,571 9.0221 1.59%
2021-03-29 0 9.420 9.410 9.420 8.920 9.550 17,560,711 164,101,835 9.3448 8.845 8.836 8.845 8.376 8.967 18,702,142 8.7745 4.67%
2021-03-26 0 9.000 9.000 9.010 8.900 9.130 7,312,616 65,921,525 9.0148 8.451 8.451 8.460 8.357 8.573 7,787,930 8.4646 0.56%
2021-03-25 0 8.950 8.950 8.960 8.820 9.130 6,585,533 59,006,297 8.9600 8.404 8.404 8.413 8.282 8.573 7,013,587 8.4131 -2.51%
2021-03-24 0 9.180 9.160 9.180 8.960 9.330 11,676,270 106,349,586 9.1082 8.620 8.601 8.620 8.413 8.761 12,435,217 8.5523 -1.29%
2021-03-23 0 9.300 9.290 9.300 9.210 9.540 10,639,990 99,552,711 9.3565 8.732 8.723 8.732 8.648 8.958 11,331,580 8.7854 -0.11%
2021-03-22 0 9.310 9.300 9.310 9.190 9.490 7,844,000 73,002,150 9.3068 8.742 8.732 8.742 8.629 8.911 8,353,853 8.7387 -0.21%
2021-03-19 0 9.330 9.260 9.330 9.120 9.500 11,048,346 102,632,271 9.2894 8.761 8.695 8.761 8.563 8.920 11,766,479 8.7224 -2.10%
2021-03-18 0 9.530 9.490 9.530 9.420 9.760 9,988,822 95,401,225 9.5508 8.948 8.911 8.948 8.845 9.164 10,638,087 8.9679 -0.63%
2021-03-17 0 9.590 9.580 9.590 9.410 9.790 7,421,576 71,255,059 9.6011 9.005 8.995 9.005 8.836 9.192 7,903,972 9.0151 0.74%
2021-03-16 0 9.520 9.520 9.530 9.110 9.540 7,520,047 70,528,087 9.3787 8.939 8.939 8.948 8.554 8.958 8,008,844 8.8063 1.28%
2021-03-15 0 9.400 9.390 9.400 9.070 9.500 11,815,225 110,892,427 9.3856 8.826 8.817 8.826 8.516 8.920 12,583,204 8.8127 2.96%
2021-03-12 0 9.130 9.100 9.130 8.780 9.390 10,936,190 99,840,687 9.1294 8.573 8.545 8.573 8.244 8.817 11,647,033 8.5722 2.24%
2021-03-11 0 8.930 8.920 8.930 8.750 9.020 6,285,894 56,156,511 8.9337 8.385 8.376 8.385 8.216 8.469 6,694,472 8.3885 1.02%
2021-03-10 0 8.840 8.830 8.840 8.570 8.950 10,965,797 96,478,681 8.7981 8.300 8.291 8.300 8.047 8.404 11,678,564 8.2612 1.96%
2021-03-09 0 8.670 8.660 8.670 8.520 9.090 18,339,000 161,307,118 8.7959 8.141 8.131 8.141 8.000 8.535 19,531,019 8.2590 -2.91%
2021-03-08 0 8.930 8.900 8.930 8.840 9.400 15,854,600 143,337,894 9.0408 8.385 8.357 8.385 8.300 8.826 16,885,135 8.4890 -3.77%
2021-03-05 0 9.280 9.280 9.290 8.680 9.370 14,727,546 135,374,957 9.1920 8.714 8.714 8.723 8.150 8.798 15,684,824 8.6310 -0.64%
2021-03-04 0 9.340 9.340 9.350 9.310 10.06 18,241,284 173,820,168 9.5289 8.770 8.770 8.779 8.742 9.446 19,426,952 8.9474 -5.85%
2021-03-03 0 9.920 9.900 9.920 9.300 9.950 19,636,419 190,348,638 9.6937 9.315 9.296 9.315 8.732 9.343 20,912,769 9.1020 4.64%
2021-03-02 0 9.480 9.450 9.480 9.110 9.760 15,671,540 147,445,329 9.4085 8.901 8.873 8.901 8.554 9.164 16,690,177 8.8343 1.94%
2021-03-01 0 9.300 9.260 9.300 9.120 9.670 21,994,640 204,716,449 9.3076 8.732 8.695 8.732 8.563 9.080 23,424,273 8.7395 -1.06%
2021-02-26 0 9.400 9.390 9.410 8.710 9.860 45,414,787 427,628,334 9.4161 8.826 8.817 8.836 8.178 9.258 48,366,709 8.8414 2.17%
2021-02-25 0 9.200 9.170 9.200 7.960 9.580 58,315,445 531,888,008 9.1209 8.639 8.610 8.639 7.474 8.995 62,105,898 8.5642 16.46%
2021-02-24 0 7.900 7.900 7.920 7.850 8.340 14,272,713 114,837,015 8.0459 7.418 7.418 7.437 7.371 7.831 15,200,427 7.5549 -2.35%
2021-02-23 0 8.090 8.090 8.130 7.820 8.150 7,482,000 60,028,880 8.0231 7.596 7.596 7.634 7.343 7.653 7,968,324 7.5334 1.63%
2021-02-22 0 7.960 7.960 7.980 7.920 8.290 15,570,029 126,386,630 8.1173 7.474 7.474 7.493 7.437 7.784 16,582,067 7.6219 -1.85%
2021-02-19 0 8.110 8.050 8.110 7.610 8.120 22,701,190 180,198,185 7.9378 7.615 7.559 7.615 7.146 7.624 24,176,748 7.4534 6.15%
2021-02-18 0 7.640 7.640 7.650 7.380 7.940 15,435,850 119,174,170 7.7206 7.174 7.174 7.183 6.930 7.455 16,439,167 7.2494 0.66%
2021-02-17 0 7.590 7.590 7.600 7.440 7.630 4,568,000 34,443,140 7.5401 7.127 7.127 7.136 6.986 7.164 4,864,916 7.0799 1.20%
2021-02-16 0 7.500 7.500 7.510 7.320 7.570 5,320,000 39,801,380 7.4815 7.042 7.042 7.052 6.873 7.108 5,665,795 7.0249 1.90%
2021-02-11 0 7.360 7.340 7.360 7.190 7.370 1,684,000 12,306,210 7.3077 6.911 6.892 6.911 6.751 6.920 1,793,459 6.8617 2.36%
2021-02-10 0 7.190 7.190 7.200 7.180 7.400 7,544,000 54,634,420 7.2421 6.751 6.751 6.761 6.742 6.948 8,034,353 6.8001 -0.83%
2021-02-09 0 7.250 7.230 7.250 7.200 7.500 5,859,076 42,666,787 7.2822 6.808 6.789 6.808 6.761 7.042 6,239,911 6.8377 -2.55%
2021-02-08 0 7.440 7.440 7.450 7.330 7.640 8,141,113 61,085,304 7.5033 6.986 6.986 6.995 6.883 7.174 8,670,278 7.0454 1.92%
2021-02-05 0 7.300 7.300 7.330 7.200 7.390 4,765,333 34,790,344 7.3007 6.854 6.854 6.883 6.761 6.939 5,075,076 6.8551 2.10%
2021-02-04 0 7.150 7.150 7.160 7.050 7.360 10,942,731 78,245,833 7.1505 6.714 6.714 6.723 6.620 6.911 11,653,999 6.7141 -2.32%
2021-02-03 0 7.320 7.320 7.360 7.250 7.400 7,323,560 53,577,148 7.3157 6.873 6.873 6.911 6.808 6.948 7,799,585 6.8692 0.14%
2021-02-02 0 7.310 7.310 7.340 7.200 7.510 12,372,417 90,642,106 7.3261 6.864 6.864 6.892 6.761 7.052 13,176,613 6.8790 -0.95%
2021-02-01 0 7.380 7.380 7.400 7.060 7.500 16,168,828 119,039,138 7.3623 6.930 6.930 6.948 6.629 7.042 17,219,788 6.9129 3.80%
2021-01-29 0 7.110 7.110 7.120 6.990 7.450 23,004,404 164,000,089 7.1291 6.676 6.676 6.685 6.563 6.995 24,499,670 6.6940 -2.60%
2021-01-28 0 7.300 7.300 7.310 7.260 7.610 23,215,032 172,076,234 7.4123 6.854 6.854 6.864 6.817 7.146 24,723,989 6.9599 -4.70%
2021-01-27 0 7.660 7.660 7.730 7.450 7.760 14,861,395 113,005,250 7.6039 7.192 7.192 7.258 6.995 7.286 15,827,373 7.1399 1.46%
2021-01-26 0 7.550 7.550 7.600 7.510 7.850 20,126,838 154,513,338 7.6770 7.089 7.089 7.136 7.052 7.371 21,435,065 7.2084 -1.31%
2021-01-25 0 7.650 7.640 7.650 7.420 7.800 32,380,573 246,992,320 7.6278 7.183 7.174 7.183 6.967 7.324 34,485,282 7.1623 3.10%
2021-01-22 0 7.420 7.420 7.430 7.110 7.500 27,764,496 204,127,400 7.3521 6.967 6.967 6.977 6.676 7.042 29,569,164 6.9034 3.34%
2021-01-21 0 7.180 7.170 7.180 6.940 7.350 29,396,701 211,110,003 7.1814 6.742 6.732 6.742 6.516 6.901 31,307,461 6.7431 3.61%
2021-01-20 0 6.930 6.920 6.930 6.800 7.100 21,804,173 151,883,319 6.9658 6.507 6.498 6.507 6.385 6.667 23,221,425 6.5407 1.91%
2021-01-19 0 6.800 6.790 6.800 6.220 6.880 50,694,000 340,244,660 6.7117 6.385 6.376 6.385 5.840 6.460 53,989,066 6.3021 9.32%
2021-01-18 0 6.220 6.210 6.220 6.080 6.280 13,840,000 85,315,160 6.1644 5.840 5.831 5.840 5.709 5.897 14,739,588 5.7882 1.47%
2021-01-15 0 6.130 6.130 6.140 6.090 6.270 6,236,321 38,341,334 6.1481 5.756 5.756 5.765 5.718 5.887 6,641,676 5.7728 -0.65%
2021-01-14 0 6.170 6.170 6.190 6.120 6.270 5,700,000 35,252,590 6.1847 5.793 5.793 5.812 5.746 5.887 6,070,495 5.8072 -0.48%
2021-01-13 0 6.200 6.190 6.200 6.150 6.280 5,143,037 31,922,900 6.2070 5.822 5.812 5.822 5.775 5.897 5,477,330 5.8282 -0.80%
2021-01-12 0 6.250 6.240 6.250 6.200 6.390 6,254,484 39,405,210 6.3003 5.869 5.859 5.869 5.822 6.000 6,661,020 5.9158 -0.48%
2021-01-11 0 6.280 6.260 6.280 6.000 6.340 12,281,940 76,185,825 6.2031 5.897 5.878 5.897 5.634 5.953 13,080,255 5.8245 5.90%
2021-01-08 0 5.930 5.930 5.940 5.830 6.020 12,342,344 72,758,716 5.8950 5.568 5.568 5.577 5.474 5.653 13,144,586 5.5353 -0.50%
2021-01-07 0 5.960 5.950 5.960 5.930 6.150 16,355,597 98,530,630 6.0243 5.596 5.587 5.596 5.568 5.775 17,418,697 5.6566 -1.16%
2021-01-06 0 6.030 6.030 6.050 5.960 6.160 41,429,641 249,164,786 6.0142 5.662 5.662 5.681 5.596 5.784 44,122,532 5.6471 -1.63%
2021-01-05 0 6.130 6.120 6.130 5.900 6.200 97,450,000 587,889,480 6.0327 5.756 5.746 5.756 5.540 5.822 103,784,165 5.6645 -0.49%
2021-01-04 0 6.160 6.160 6.170 6.060 6.470 24,828,000 154,144,160 6.2085 5.784 5.784 5.793 5.690 6.075 26,441,798 5.8296 -4.50%
2020-12-31 0 6.450 6.440 6.450 6.430 6.570 25,117,600 162,471,536 6.4684 6.056 6.047 6.056 6.038 6.169 26,750,222 6.0737 0.16%
2020-12-30 0 6.440 6.430 6.440 6.350 6.490 23,214,567 148,893,648 6.4138 6.047 6.038 6.047 5.962 6.094 24,723,494 6.0224 0.00%
2020-12-29 0 6.440 6.430 6.440 6.360 6.480 27,774,000 178,126,380 6.4134 6.047 6.038 6.047 5.972 6.085 29,579,286 6.0220 0.62%
2020-12-28 0 6.400 6.400 6.430 6.390 6.590 21,296,000 138,549,920 6.5059 6.009 6.009 6.038 6.000 6.188 22,680,222 6.1088 -2.88%
2020-12-24 0 6.590 6.580 6.590 6.410 6.590 4,046,000 26,351,020 6.5129 6.188 6.178 6.188 6.019 6.188 4,308,986 6.1154 0.92%
2020-12-23 0 6.530 6.500 6.530 6.320 6.590 22,041,980 143,316,051 6.5020 6.131 6.103 6.131 5.934 6.188 23,474,690 6.1051 3.00%
2020-12-22 0 6.340 6.340 6.350 6.200 6.590 14,144,000 90,267,000 6.3820 5.953 5.953 5.962 5.822 6.188 15,063,348 5.9925 -2.46%
2020-12-21 0 6.500 6.500 6.540 6.450 6.570 4,706,241 30,692,771 6.5217 6.103 6.103 6.141 6.056 6.169 5,012,143 6.1237 -0.46%
2020-12-18 0 6.530 6.530 6.560 6.380 6.560 3,982,040 26,004,160 6.5304 6.131 6.131 6.160 5.991 6.160 4,240,869 6.1318 0.62%
2020-12-17 0 6.490 6.490 6.500 6.480 6.560 2,330,000 15,184,780 6.5171 6.094 6.094 6.103 6.085 6.160 2,481,448 6.1193 -0.61%
2020-12-16 0 6.530 6.530 6.540 6.460 6.590 3,261,521 21,285,250 6.5262 6.131 6.131 6.141 6.066 6.188 3,473,517 6.1279 1.08%
2020-12-15 0 6.460 6.460 6.470 6.410 6.550 3,911,651 25,344,954 6.4793 6.066 6.066 6.075 6.019 6.150 4,165,905 6.0839 -1.37%
2020-12-14 0 6.550 6.550 6.570 6.380 6.580 2,384,000 15,563,240 6.5282 6.150 6.150 6.169 5.991 6.178 2,538,958 6.1298 2.66%
2020-12-11 0 6.380 6.360 6.380 6.270 6.420 6,461,193 40,883,735 6.3276 5.991 5.972 5.991 5.887 6.028 6,881,165 5.9414 -0.62%
2020-12-10 0 6.420 6.410 6.420 6.360 6.500 3,122,000 20,046,570 6.4211 6.028 6.019 6.028 5.972 6.103 3,324,927 6.0292 0.47%
2020-12-09 0 6.390 6.380 6.390 6.360 6.520 3,866,000 24,809,420 6.4173 6.000 5.991 6.000 5.972 6.122 4,117,287 6.0257 -0.93%
2020-12-08 0 6.450 6.440 6.450 6.440 6.610 6,460,991 42,001,394 6.5008 6.056 6.047 6.056 6.047 6.207 6,880,950 6.1040 -0.62%
2020-12-07 0 6.490 6.480 6.490 6.410 6.560 3,246,000 20,958,600 6.4567 6.094 6.085 6.094 6.019 6.160 3,456,987 6.0627 -0.15%
2020-12-04 0 6.500 6.490 6.500 6.500 6.750 4,714,000 30,945,400 6.5646 6.103 6.094 6.103 6.103 6.338 5,020,406 6.1639 -2.11%
2020-12-03 0 6.640 6.630 6.640 6.580 6.720 4,860,808 32,221,268 6.6288 6.235 6.225 6.235 6.178 6.310 5,176,756 6.2242 -0.15%
2020-12-02 0 6.650 6.650 6.660 6.610 6.760 9,314,000 62,162,540 6.6741 6.244 6.244 6.254 6.207 6.347 9,919,402 6.2668 -1.19%
2020-12-01 0 6.730 6.720 6.730 6.690 6.860 7,220,000 48,833,950 6.7637 6.319 6.310 6.319 6.282 6.441 7,689,294 6.3509 -1.75%
2020-11-30 0 6.850 6.850 6.860 6.720 7.020 17,548,995 120,680,306 6.8768 6.432 6.432 6.441 6.310 6.592 18,689,664 6.4571 1.93%
2020-11-27 0 6.720 6.720 6.730 6.460 6.750 4,388,867 29,373,000 6.6926 6.310 6.310 6.319 6.066 6.338 4,674,140 6.2842 2.60%
2020-11-26 0 6.550 6.500 6.560 6.450 6.550 2,919,557 18,980,604 6.5012 6.150 6.103 6.160 6.056 6.150 3,109,326 6.1044 0.31%
2020-11-25 0 6.530 6.520 6.530 6.460 6.630 4,998,007 32,706,865 6.5440 6.131 6.122 6.131 6.066 6.225 5,322,873 6.1446 1.24%
2020-11-24 0 6.450 6.440 6.450 6.360 6.540 5,092,497 32,844,000 6.4495 6.056 6.047 6.056 5.972 6.141 5,423,505 6.0559 -1.23%
2020-11-23 0 6.530 6.520 6.530 6.480 6.610 5,632,570 36,803,940 6.5341 6.131 6.122 6.131 6.085 6.207 5,998,682 6.1353 -1.36%
2020-11-20 0 6.620 6.590 6.620 6.560 6.800 3,508,000 23,237,860 6.6242 6.216 6.188 6.216 6.160 6.385 3,736,017 6.2200 -0.75%
2020-11-19 0 6.670 6.670 6.680 6.660 6.730 2,221,085 14,861,081 6.6909 6.263 6.263 6.272 6.254 6.319 2,365,454 6.2826 -1.62%
2020-11-18 0 6.780 6.780 6.790 6.710 6.900 4,236,000 28,797,810 6.7983 6.366 6.366 6.376 6.300 6.479 4,511,336 6.3834 0.59%
2020-11-17 0 6.740 6.730 6.740 6.600 6.830 4,288,000 28,750,380 6.7048 6.329 6.319 6.329 6.197 6.413 4,566,716 6.2956 1.97%
2020-11-16 0 6.610 6.610 6.620 6.570 6.840 6,976,000 46,269,400 6.6327 6.207 6.207 6.216 6.169 6.423 7,429,434 6.2278 -2.65%
2020-11-13 0 6.790 6.770 6.790 6.660 6.930 6,893,494 46,493,370 6.7445 6.376 6.357 6.376 6.254 6.507 7,341,565 6.3329 -3.00%
2020-11-12 0 7.000 6.970 7.000 6.890 7.240 7,720,000 53,806,976 6.9698 6.573 6.545 6.573 6.469 6.798 8,221,793 6.5444 -3.31%
2020-11-11 0 7.240 7.210 7.240 6.600 7.250 23,772,580 169,261,802 7.1200 6.798 6.770 6.798 6.197 6.808 25,317,777 6.6855 8.38%
2020-11-10 0 6.680 6.670 6.680 6.590 6.720 9,447,192 62,726,046 6.6396 6.272 6.263 6.272 6.188 6.310 10,061,251 6.2344 1.98%
2020-11-09 0 6.550 6.540 6.550 6.490 6.610 6,582,000 42,958,910 6.5267 6.150 6.141 6.150 6.094 6.207 7,009,824 6.1284 0.31%
2020-11-06 0 6.530 6.520 6.530 6.440 6.620 7,638,000 49,781,570 6.5176 6.131 6.122 6.131 6.047 6.216 8,134,463 6.1198 0.31%
2020-11-05 0 6.510 6.490 6.510 6.230 6.560 10,966,855 70,623,457 6.4397 6.113 6.094 6.113 5.850 6.160 11,679,691 6.0467 5.17%
2020-11-04 0 6.190 6.190 6.200 6.100 6.280 5,258,418 32,601,897 6.1999 5.812 5.812 5.822 5.728 5.897 5,600,211 5.8215 1.48%
2020-11-03 0 6.100 6.100 6.140 5.940 6.180 6,624,699 40,261,111 6.0774 5.728 5.728 5.765 5.577 5.803 7,055,299 5.7065 2.69%
2020-11-02 0 5.940 5.920 5.940 5.850 6.040 7,792,702 46,329,901 5.9453 5.577 5.559 5.577 5.493 5.671 8,299,221 5.5824 2.41%
2020-10-30 0 5.800 5.790 5.800 5.760 6.090 11,052,773 65,031,379 5.8837 5.446 5.437 5.446 5.408 5.718 11,771,194 5.5246 -2.52%
2020-10-29 0 5.950 5.950 5.960 5.890 6.060 23,943,475 142,253,214 5.9412 5.587 5.587 5.596 5.531 5.690 25,499,780 5.5786 -2.14%
2020-10-28 0 6.080 6.040 6.080 5.980 6.200 10,908,000 66,077,140 6.0577 5.709 5.671 5.709 5.615 5.822 11,617,011 5.6880 -1.30%
2020-10-27 0 6.160 6.150 6.170 6.000 6.380 15,304,165 94,242,966 6.1580 5.784 5.775 5.793 5.634 5.991 16,298,922 5.7822 -3.60%
2020-10-23 0 6.390 6.370 6.390 6.300 6.420 5,023,937 32,018,955 6.3733 6.000 5.981 6.000 5.915 6.028 5,350,489 5.9843 0.47%
2020-10-22 0 6.360 6.330 6.360 6.310 6.450 5,864,000 37,427,300 6.3826 5.972 5.944 5.972 5.925 6.056 6,245,155 5.9930 0.32%
2020-10-21 0 6.340 6.330 6.340 6.310 6.420 6,425,294 40,827,510 6.3542 5.953 5.944 5.953 5.925 6.028 6,842,933 5.9664 -1.25%
2020-10-20 0 6.420 6.390 6.420 6.350 6.460 5,042,420 32,251,666 6.3961 6.028 6.000 6.028 5.962 6.066 5,370,173 6.0057 -0.62%
2020-10-19 0 6.460 6.460 6.480 6.460 6.610 3,328,000 21,692,860 6.5183 6.066 6.066 6.085 6.066 6.207 3,544,317 6.1205 -0.62%
2020-10-16 0 6.500 6.500 6.510 6.390 6.510 3,270,000 21,106,160 6.4545 6.103 6.103 6.113 6.000 6.113 3,482,547 6.0606 1.56%
2020-10-15 0 6.400 6.400 6.410 6.380 6.540 4,580,000 29,474,520 6.4355 6.009 6.009 6.019 5.991 6.141 4,877,696 6.0427 -1.23%
2020-10-14 0 6.480 6.430 6.480 6.420 6.610 4,515,554 29,198,214 6.4661 6.085 6.038 6.085 6.028 6.207 4,809,061 6.0715 -1.97%
2020-10-12 0 6.610 6.600 6.610 6.540 6.710 4,610,000 30,454,080 6.6061 6.207 6.197 6.207 6.141 6.300 4,909,646 6.2029 -0.45%
2020-10-09 0 6.640 6.630 6.640 6.600 6.790 4,641,000 30,838,460 6.6448 6.235 6.225 6.235 6.197 6.376 4,942,661 6.2392 -0.75%
2020-10-08 0 6.690 6.690 6.700 6.550 6.750 1,910,775 12,740,271 6.6676 6.282 6.282 6.291 6.150 6.338 2,034,974 6.2607 0.15%
2020-10-07 0 6.680 6.680 6.690 6.560 6.730 2,725,400 18,165,088 6.6651 6.272 6.272 6.282 6.160 6.319 2,902,549 6.2583 0.45%
2020-10-06 0 6.650 6.650 6.660 6.570 6.670 2,157,678 14,297,528 6.6263 6.244 6.244 6.254 6.169 6.263 2,297,925 6.2219 1.84%
2020-10-05 0 6.530 6.530 6.540 6.480 6.630 2,204,000 14,402,200 6.5346 6.131 6.131 6.141 6.085 6.225 2,347,258 6.1358 -0.76%
2020-09-30 0 6.580 6.580 6.590 6.540 6.710 4,968,000 32,828,600 6.6080 6.178 6.178 6.188 6.141 6.300 5,290,916 6.2047 0.15%
2020-09-29 0 6.570 6.560 6.570 6.540 6.800 7,234,000 47,544,440 6.5724 6.169 6.160 6.169 6.141 6.385 7,704,204 6.1712 -3.38%
2020-09-28 0 6.800 6.790 6.800 6.400 6.810 7,846,254 52,331,570 6.6696 6.385 6.376 6.385 6.009 6.394 8,356,254 6.2626 6.25%
2020-09-25 0 6.400 6.390 6.400 6.380 6.670 13,922,698 89,907,822 6.4576 6.009 6.000 6.009 5.991 6.263 14,827,661 6.0635 -3.76%
2020-09-24 0 6.650 6.650 6.660 6.600 6.800 7,710,352 51,386,537 6.6646 6.244 6.244 6.254 6.197 6.385 8,211,518 6.2579 -0.75%
2020-09-23 0 6.700 6.700 6.750 6.680 7.300 19,533,550 134,033,254 6.8617 6.291 6.291 6.338 6.272 6.854 20,803,214 6.4429 -4.96%
2020-09-22 0 7.050 7.050 7.070 6.690 7.150 18,212,417 127,164,164 6.9823 6.620 6.620 6.639 6.282 6.714 19,396,208 6.5561 3.37%
2020-09-21 0 6.820 6.820 6.830 6.740 6.950 7,212,392 49,466,118 6.8585 6.404 6.404 6.413 6.329 6.526 7,681,191 6.4399 -2.01%
2020-09-18 0 6.960 6.960 6.970 6.810 6.960 6,010,498 41,588,911 6.9194 6.535 6.535 6.545 6.394 6.535 6,401,175 6.4971 1.02%
2020-09-17 0 6.890 6.860 6.890 6.800 7.020 6,332,775 43,616,016 6.8873 6.469 6.441 6.469 6.385 6.592 6,744,400 6.4670 -2.27%
2020-09-16 0 7.050 7.010 7.050 6.900 7.050 6,065,018 42,385,415 6.9885 6.620 6.582 6.620 6.479 6.620 6,459,239 6.5620 1.15%
2020-09-15 0 6.970 6.970 6.990 6.540 7.030 11,490,947 79,142,024 6.8873 6.545 6.545 6.563 6.141 6.601 12,237,849 6.4670 5.61%
2020-09-14 0 6.600 6.590 6.600 6.540 6.660 4,582,000 30,243,800 6.6006 6.197 6.188 6.197 6.141 6.254 4,879,826 6.1977 0.15%
2020-09-11 0 6.590 6.580 6.590 6.450 6.620 4,842,480 31,569,003 6.5192 6.188 6.178 6.188 6.056 6.216 5,157,237 6.1213 0.00%
2020-09-10 0 6.590 6.570 6.590 6.530 6.750 9,584,797 63,600,747 6.6356 6.188 6.169 6.188 6.131 6.338 10,207,800 6.2306 1.38%
2020-09-09 0 6.500 6.480 6.500 6.440 6.540 5,436,000 35,249,980 6.4845 6.103 6.085 6.103 6.047 6.141 5,789,335 6.0888 -0.61%
2020-09-08 0 6.540 6.540 6.550 6.450 6.640 5,715,876 37,397,161 6.5427 6.141 6.141 6.150 6.056 6.235 6,087,403 6.1434 0.31%
2020-09-07 0 6.520 6.520 6.530 6.520 6.760 10,496,956 69,480,119 6.6191 6.122 6.122 6.131 6.122 6.347 11,179,249 6.2151 -2.40%
2020-09-04 0 6.680 6.680 6.690 6.520 6.760 23,828,773 158,172,680 6.6379 6.272 6.272 6.282 6.122 6.347 25,377,623 6.2328 -1.04%
2020-09-03 0 6.750 6.730 6.750 6.700 6.880 13,041,834 88,361,016 6.7752 6.338 6.319 6.338 6.291 6.460 13,889,542 6.3617 -0.15%
2020-09-02 0 6.760 6.760 6.770 6.680 6.930 18,474,095 125,497,158 6.7931 6.347 6.347 6.357 6.272 6.507 19,674,895 6.3785 -2.17%
2020-09-01 0 6.910 6.900 6.910 6.760 7.080 30,177,000 207,886,800 6.8889 6.488 6.479 6.488 6.347 6.648 32,138,479 6.4685 -1.71%
2020-08-31 0 7.030 7.020 7.030 7.020 7.280 10,530,952 74,867,104 7.1092 6.601 6.592 6.601 6.592 6.836 11,215,455 6.6754 -1.95%
2020-08-28 0 7.170 7.170 7.180 7.120 7.280 6,632,000 47,830,870 7.2121 6.732 6.732 6.742 6.685 6.836 7,063,074 6.7720 0.00%
2020-08-27 0 7.170 7.150 7.170 7.020 7.250 8,990,938 64,112,796 7.1308 6.732 6.714 6.732 6.592 6.808 9,575,341 6.6956 -1.38%
2020-08-26 0 7.270 7.270 7.280 7.200 7.360 5,301,962 38,514,434 7.2642 6.826 6.826 6.836 6.761 6.911 5,646,585 6.8208 -0.68%
2020-08-25 0 7.320 7.310 7.320 7.290 7.470 5,646,000 41,543,844 7.3581 6.873 6.864 6.873 6.845 7.014 6,012,985 6.9090 -1.35%
2020-08-24 0 7.420 7.380 7.420 7.360 7.710 15,414,000 115,476,540 7.4917 6.967 6.930 6.967 6.911 7.239 16,415,897 7.0344 -3.26%
2020-08-21 0 7.670 7.640 7.670 7.560 7.800 8,286,344 63,514,661 7.6650 7.202 7.174 7.202 7.099 7.324 8,824,949 7.1972 1.46%
2020-08-20 0 7.560 7.530 7.570 7.450 7.590 3,158,441 23,691,058 7.5009 7.099 7.070 7.108 6.995 7.127 3,363,737 7.0431 -0.53%
2020-08-19 0 7.600 7.580 7.600 7.550 7.690 3,226,750 24,547,755 7.6076 7.136 7.117 7.136 7.089 7.221 3,436,486 7.1433 -0.39%
2020-08-18 0 7.630 7.620 7.630 7.580 7.800 4,173,000 31,915,960 7.6482 7.164 7.155 7.164 7.117 7.324 4,444,241 7.1814 -1.42%
2020-08-17 0 7.740 7.730 7.740 7.540 7.920 7,867,495 61,045,786 7.7592 7.268 7.258 7.268 7.080 7.437 8,378,875 7.2857 1.84%
2020-08-14 0 7.600 7.600 7.650 7.510 7.720 11,013,621 84,482,584 7.6707 7.136 7.136 7.183 7.052 7.249 11,729,497 7.2026 0.26%
2020-08-13 0 7.580 7.530 7.580 7.400 7.580 7,564,368 56,778,722 7.5061 7.117 7.070 7.117 6.948 7.117 8,056,045 7.0480 1.74%
2020-08-12 0 7.450 7.440 7.450 7.350 7.600 7,867,000 58,766,510 7.4700 6.995 6.986 6.995 6.901 7.136 8,378,348 7.0141 1.50%
2020-08-11 0 7.340 7.330 7.340 7.300 7.490 5,183,103 38,243,058 7.3784 6.892 6.883 6.892 6.854 7.033 5,520,000 6.9281 0.82%
2020-08-10 0 7.280 7.230 7.280 7.170 7.320 4,162,343 30,229,332 7.2626 6.836 6.789 6.836 6.732 6.873 4,432,892 6.8193 0.41%
2020-08-07 0 7.250 7.240 7.250 7.170 7.350 7,429,500 53,789,995 7.2401 6.808 6.798 6.808 6.732 6.901 7,912,411 6.7982 0.00%
2020-08-06 0 7.250 7.210 7.250 7.150 7.340 5,806,679 41,821,402 7.2023 6.808 6.770 6.808 6.714 6.892 6,184,108 6.7627 0.14%
2020-08-05 0 7.240 7.240 7.250 7.060 7.470 8,908,962 64,754,602 7.2685 6.798 6.798 6.808 6.629 7.014 9,488,037 6.8249 -2.16%
2020-08-04 0 7.400 7.400 7.420 7.240 7.470 6,827,009 50,336,815 7.3732 6.948 6.948 6.967 6.798 7.014 7,270,759 6.9232 1.37%
2020-08-03 0 7.300 7.280 7.300 7.220 7.520 6,849,301 50,350,592 7.3512 6.854 6.836 6.854 6.779 7.061 7,294,500 6.9025 -0.68%
2020-07-31 0 7.350 7.340 7.350 7.280 7.550 5,497,319 40,638,121 7.3924 6.901 6.892 6.901 6.836 7.089 5,854,640 6.9412 0.96%
2020-07-30 0 7.280 7.260 7.280 7.220 7.330 4,883,068 35,484,336 7.2668 6.836 6.817 6.836 6.779 6.883 5,200,463 6.8233 -0.14%
2020-07-29 0 7.290 7.260 7.290 7.180 7.290 5,099,200 36,877,358 7.2320 6.845 6.817 6.845 6.742 6.845 5,430,644 6.7906 1.39%
2020-07-28 0 7.190 7.180 7.190 7.150 7.280 3,825,307 27,560,631 7.2048 6.751 6.742 6.751 6.714 6.836 4,073,949 6.7651 0.28%
2020-07-27 0 7.170 7.160 7.180 7.160 7.380 4,222,481 30,494,133 7.2219 6.732 6.723 6.742 6.723 6.930 4,496,939 6.7811 -2.32%
2020-07-24 0 7.340 7.300 7.340 7.220 7.590 8,384,000 61,638,160 7.3519 6.892 6.854 6.892 6.779 7.127 8,928,953 6.9032 -3.55%
2020-07-23 0 7.610 7.580 7.610 7.490 7.620 4,966,000 37,493,400 7.5500 7.146 7.117 7.146 7.033 7.155 5,288,786 7.0892 1.33%
2020-07-22 0 7.510 7.500 7.510 7.450 7.790 6,922,084 52,677,822 7.6101 7.052 7.042 7.052 6.995 7.315 7,372,013 7.1456 -3.35%
2020-07-21 0 7.770 7.730 7.770 7.610 7.840 8,237,976 63,675,655 7.7295 7.296 7.258 7.296 7.146 7.362 8,773,437 7.2578 -0.64%
2020-07-20 0 7.820 7.810 7.820 7.440 7.830 11,638,000 89,866,553 7.7218 7.343 7.333 7.343 6.986 7.352 12,394,460 7.2505 3.85%
2020-07-17 0 7.530 7.530 7.540 7.330 7.530 5,372,000 39,935,280 7.4340 7.070 7.070 7.080 6.883 7.070 5,721,175 6.9803 1.89%
2020-07-16 0 7.390 7.390 7.400 7.300 7.650 7,736,117 57,650,782 7.4522 6.939 6.939 6.948 6.854 7.183 8,238,958 6.9973 -3.15%
2020-07-15 0 7.630 7.600 7.630 7.470 7.640 9,274,000 70,345,680 7.5853 7.164 7.136 7.164 7.014 7.174 9,876,802 7.1223 2.14%
2020-07-14 0 7.470 7.430 7.470 7.420 7.700 7,280,000 54,838,400 7.5327 7.014 6.977 7.014 6.967 7.230 7,753,194 7.0730 -2.48%
2020-07-13 0 7.660 7.650 7.670 7.540 7.810 11,524,940 87,929,361 7.6295 7.192 7.183 7.202 7.080 7.333 12,274,051 7.1638 -0.78%
2020-07-10 0 7.720 7.680 7.720 7.620 7.850 8,367,000 64,501,400 7.7090 7.249 7.211 7.249 7.155 7.371 8,910,848 7.2385 -1.66%
2020-07-09 0 7.850 7.840 7.850 7.820 8.110 9,827,202 77,760,199 7.9128 7.371 7.362 7.371 7.343 7.615 10,465,962 7.4298 -1.63%
2020-07-08 0 7.980 7.940 7.980 7.920 8.180 10,336,526 82,670,222 7.9979 7.493 7.455 7.493 7.437 7.681 11,008,391 7.5097 -0.37%
2020-07-07 0 8.010 8.000 8.010 7.920 8.230 20,179,262 161,642,567 8.0103 7.521 7.512 7.521 7.437 7.728 21,490,897 7.5214 0.88%
2020-07-06 0 7.940 7.940 7.980 7.580 8.080 24,882,805 197,066,326 7.9198 7.455 7.455 7.493 7.117 7.587 26,500,166 7.4364 5.17%
2020-07-03 0 7.550 7.550 7.560 7.400 7.650 16,163,435 121,490,103 7.5164 7.089 7.089 7.099 6.948 7.183 17,214,044 7.0576 1.62%
2020-07-02 0 7.430 7.410 7.430 7.000 7.450 20,487,165 148,375,238 7.2424 6.977 6.958 6.977 6.573 6.995 21,818,813 6.8003 10.40%
2020-06-30 0 6.730 6.730 6.750 6.600 6.850 14,385,846 96,232,133 6.6894 6.319 6.319 6.338 6.197 6.432 15,320,914 6.2811 -0.88%
2020-06-29 0 6.790 6.760 6.790 6.650 6.950 12,784,000 85,981,460 6.7257 6.376 6.347 6.376 6.244 6.526 13,614,949 6.3152 -1.16%
2020-06-26 0 6.870 6.860 6.870 6.750 6.980 4,439,000 30,483,320 6.8672 6.451 6.441 6.451 6.338 6.554 4,727,531 6.4480 -0.43%
2020-06-24 0 6.900 6.900 6.910 6.850 7.000 8,399,422 58,169,697 6.9254 6.479 6.479 6.488 6.432 6.573 8,945,377 6.5028 -0.43%
2020-06-23 0 6.930 6.920 6.930 6.900 7.120 4,865,619 33,865,594 6.9602 6.507 6.498 6.507 6.479 6.685 5,181,880 6.5354 -2.26%
2020-06-22 0 7.090 7.080 7.090 7.020 7.270 9,683,027 68,659,483 7.0907 6.657 6.648 6.657 6.592 6.826 10,312,415 6.6579 -3.27%
2020-06-19 0 7.330 7.290 7.330 7.140 7.370 11,424,371 82,804,364 7.2480 6.883 6.845 6.883 6.704 6.920 12,166,945 6.8057 -0.41%
2020-06-18 0 7.360 7.310 7.360 7.120 7.360 10,566,225 76,302,947 7.2214 6.911 6.864 6.911 6.685 6.911 11,253,020 6.7807 0.82%
2020-06-17 0 7.300 7.300 7.320 6.940 7.600 23,730,000 172,356,399 7.2632 6.854 6.854 6.873 6.516 7.136 25,272,429 6.8199 5.04%
2020-06-16 0 6.950 6.920 6.950 6.910 7.090 8,887,165 61,893,821 6.9644 6.526 6.498 6.526 6.488 6.657 9,464,823 6.5394 1.76%
2020-06-15 0 6.830 6.830 6.880 6.750 7.060 19,734,000 135,497,000 6.8662 6.413 6.413 6.460 6.338 6.629 21,016,693 6.4471 -3.53%
2020-06-12 0 7.080 7.080 7.100 6.990 7.150 11,694,349 82,685,797 7.0706 6.648 6.648 6.667 6.563 6.714 12,454,472 6.6390 -1.41%
2020-06-11 0 7.520 7.510 7.520 7.360 7.590 7,787,352 58,317,072 7.4887 6.743 6.734 6.743 6.600 6.806 8,684,559 6.7150 -0.92%
2020-06-10 0 7.590 7.580 7.590 7.540 7.690 4,474,309 33,949,980 7.5878 6.806 6.797 6.806 6.761 6.896 4,989,809 6.8039 -0.39%
2020-06-09 0 7.620 7.620 7.630 7.550 7.690 5,662,000 43,151,206 7.6212 6.833 6.833 6.842 6.770 6.896 6,314,338 6.8338 0.26%
2020-06-08 0 7.600 7.580 7.600 7.500 7.700 7,318,000 55,667,300 7.6069 6.815 6.797 6.815 6.725 6.905 8,161,132 6.8210 0.93%
2020-06-05 0 7.530 7.520 7.530 7.350 7.600 5,871,540 43,820,968 7.4633 6.752 6.743 6.752 6.591 6.815 6,548,020 6.6922 -0.26%
2020-06-04 0 7.550 7.530 7.550 7.400 7.640 7,253,622 54,399,611 7.4996 6.770 6.752 6.770 6.636 6.851 8,089,336 6.7249 0.40%
2020-06-03 0 7.520 7.510 7.520 7.460 7.720 12,312,404 93,533,123 7.5967 6.743 6.734 6.743 6.689 6.922 13,730,958 6.8118 1.08%
2020-06-02 0 7.440 7.440 7.460 7.290 7.470 6,900,000 50,955,730 7.3849 6.671 6.671 6.689 6.537 6.698 7,694,972 6.6220 0.81%
2020-06-01 0 7.380 7.370 7.380 7.120 7.420 15,611,658 114,199,260 7.3150 6.618 6.609 6.618 6.384 6.653 17,410,330 6.5593 2.93%
2020-05-29 0 7.170 7.170 7.190 6.800 7.170 14,076,960 98,841,214 7.0215 6.429 6.429 6.447 6.097 6.429 15,698,814 6.2961 4.06%
2020-05-28 0 6.890 6.880 6.890 6.760 7.060 7,379,172 50,759,521 6.8788 6.178 6.169 6.178 6.062 6.331 8,229,351 6.1681 0.44%
2020-05-27 0 6.860 6.850 6.870 6.800 6.990 4,783,940 32,770,957 6.8502 6.151 6.142 6.160 6.097 6.268 5,335,114 6.1425 -1.15%
2020-05-26 0 6.940 6.930 6.960 6.800 7.040 5,926,000 41,094,980 6.9347 6.223 6.214 6.241 6.097 6.313 6,608,755 6.2183 1.31%
2020-05-25 0 6.850 6.840 6.850 6.550 6.850 5,045,000 34,208,060 6.7806 6.142 6.133 6.142 5.873 6.142 5,626,252 6.0801 2.09%
2020-05-22 0 6.710 6.680 6.710 6.650 7.160 14,938,000 101,309,660 6.7820 6.017 5.990 6.017 5.963 6.420 16,659,058 6.0814 -5.63%
2020-05-21 0 7.110 7.090 7.110 7.050 7.200 6,104,000 43,360,900 7.1037 6.375 6.358 6.375 6.322 6.456 6,807,263 6.3698 -0.14%
2020-05-20 0 7.120 7.110 7.120 7.090 7.320 3,946,000 28,135,370 7.1301 6.384 6.375 6.384 6.358 6.564 4,400,632 6.3935 -1.66%
2020-05-19 0 7.240 7.220 7.240 7.200 7.420 6,224,000 45,265,560 7.2727 6.492 6.474 6.492 6.456 6.653 6,941,088 6.5214 0.28%
2020-05-18 0 7.220 7.220 7.270 7.060 7.340 6,862,000 49,616,540 7.2306 6.474 6.474 6.519 6.331 6.582 7,652,594 6.4836 1.55%
2020-05-15 0 7.110 7.110 7.150 7.110 7.200 4,814,000 34,433,000 7.1527 6.375 6.375 6.411 6.375 6.456 5,368,637 6.4137 -1.25%
2020-05-14 0 7.200 7.160 7.200 7.060 7.250 6,375,000 45,679,015 7.1653 6.456 6.420 6.456 6.331 6.501 7,109,485 6.4251 -0.28%
2020-05-13 0 7.220 7.220 7.230 7.050 7.280 8,080,000 58,181,760 7.2007 6.474 6.474 6.483 6.322 6.528 9,010,924 6.4568 1.40%
2020-05-12 0 7.120 7.120 7.160 7.110 7.380 6,189,500 44,477,780 7.1860 6.384 6.384 6.420 6.375 6.618 6,902,613 6.4436 -3.39%
2020-05-11 0 7.370 7.350 7.370 7.320 7.480 5,722,000 42,413,170 7.4123 6.609 6.591 6.609 6.564 6.707 6,381,251 6.6465 0.68%
2020-05-08 0 7.320 7.320 7.330 7.140 7.370 6,294,000 46,014,040 7.3108 6.564 6.564 6.573 6.402 6.609 7,019,153 6.5555 3.39%
2020-05-07 0 7.080 7.080 7.110 7.020 7.160 3,034,000 21,555,700 7.1047 6.349 6.349 6.375 6.295 6.420 3,383,557 6.3707 -0.84%
2020-05-06 0 7.140 7.130 7.140 7.020 7.240 9,882,740 70,162,213 7.0995 6.402 6.393 6.402 6.295 6.492 11,021,364 6.3660 -1.52%
2020-05-05 0 7.250 7.250 7.270 7.040 7.300 5,378,000 38,382,540 7.1370 6.501 6.501 6.519 6.313 6.546 5,997,618 6.3996 4.02%
2020-05-04 0 6.970 6.970 6.980 6.960 7.300 7,092,078 50,166,606 7.0736 6.250 6.250 6.259 6.241 6.546 7,909,180 6.3428 -7.19%
2020-04-29 0 7.510 7.500 7.510 7.190 7.510 11,063,606 81,865,951 7.3996 6.734 6.725 6.734 6.447 6.734 12,338,282 6.6351 5.63%
2020-04-28 0 7.110 7.110 7.120 6.830 7.150 6,844,000 48,064,010 7.0228 6.375 6.375 6.384 6.124 6.411 7,632,520 6.2973 3.49%
2020-04-27 0 6.870 6.860 6.870 6.830 6.950 4,908,722 33,835,918 6.8930 6.160 6.151 6.160 6.124 6.232 5,474,273 6.1809 1.18%
2020-04-24 0 6.790 6.790 6.800 6.760 6.890 4,418,000 30,095,000 6.8119 6.089 6.089 6.097 6.062 6.178 4,927,013 6.1082 -0.29%
2020-04-23 0 6.810 6.800 6.810 6.770 6.970 6,529,153 44,768,085 6.8566 6.106 6.097 6.106 6.071 6.250 7,281,399 6.1483 1.49%
2020-04-22 0 6.710 6.700 6.710 6.550 6.760 12,371,350 82,662,611 6.6818 6.017 6.008 6.017 5.873 6.062 13,796,695 5.9915 -0.74%
2020-04-21 0 6.760 6.750 6.760 6.700 7.120 11,906,000 81,166,190 6.8173 6.062 6.053 6.062 6.008 6.384 13,277,731 6.1130 -3.98%
2020-04-20 0 7.040 7.030 7.040 7.020 7.200 4,842,000 34,256,060 7.0748 6.313 6.304 6.313 6.295 6.456 5,399,863 6.3439 -1.26%
2020-04-17 0 7.130 7.120 7.130 7.110 7.240 4,069,746 29,136,178 7.1592 6.393 6.384 6.393 6.375 6.492 4,538,635 6.4196 0.99%
2020-04-16 0 7.060 7.050 7.060 6.930 7.140 7,711,000 54,453,020 7.0617 6.331 6.322 6.331 6.214 6.402 8,599,410 6.3322 -0.14%
2020-04-15 0 7.070 7.060 7.070 7.010 7.290 15,439,775 109,350,545 7.0824 6.340 6.331 6.340 6.286 6.537 17,218,644 6.3507 -1.94%
2020-04-14 0 7.210 7.190 7.210 7.180 7.360 8,317,840 60,342,008 7.2545 6.465 6.447 6.465 6.438 6.600 9,276,167 6.5051 -1.10%
2020-04-09 0 7.290 7.280 7.290 7.130 7.300 15,456,000 111,680,460 7.2257 6.537 6.528 6.537 6.393 6.546 17,236,738 6.4792 3.26%
2020-04-08 0 7.060 7.050 7.060 6.950 7.230 12,880,808 90,916,735 7.0583 6.331 6.322 6.331 6.232 6.483 14,364,850 6.3291 -2.22%
2020-04-07 0 7.220 7.220 7.230 7.050 7.390 42,934,000 306,742,400 7.1445 6.474 6.474 6.483 6.322 6.627 47,880,572 6.4064 -0.82%
2020-04-06 0 7.280 7.280 7.290 6.920 7.310 11,496,892 82,411,369 7.1681 6.528 6.528 6.537 6.205 6.555 12,821,488 6.4276 3.56%
2020-04-03 0 7.030 7.030 7.040 6.900 7.080 7,613,632 53,299,199 7.0005 6.304 6.304 6.313 6.187 6.349 8,490,824 6.2773 -0.28%
2020-04-02 0 7.050 7.010 7.050 6.680 7.050 21,899,632 150,912,539 6.8911 6.322 6.286 6.322 5.990 6.322 24,422,763 6.1792 3.68%
2020-04-01 0 6.800 6.800 6.810 6.800 7.200 14,779,184 102,696,955 6.9488 6.097 6.097 6.106 6.097 6.456 16,481,944 6.2309 -2.86%
2020-03-31 0 7.000 6.990 7.000 6.870 7.100 16,696,414 116,527,845 6.9792 6.277 6.268 6.277 6.160 6.366 18,620,065 6.2582 2.04%
2020-03-30 0 6.860 6.860 6.870 6.720 7.040 39,478,632 273,674,531 6.9322 6.151 6.151 6.160 6.026 6.313 44,027,099 6.2160 -4.06%
2020-03-27 0 7.150 7.140 7.150 6.800 7.220 31,508,080 221,237,870 7.0216 6.411 6.402 6.411 6.097 6.474 35,138,233 6.2962 8.33%
2020-03-26 0 6.600 6.580 6.600 6.540 6.860 24,144,000 161,230,760 6.6779 5.918 5.900 5.918 5.864 6.151 26,925,712 5.9880 -1.35%
2020-03-25 0 6.690 6.680 6.690 6.280 6.750 40,425,623 262,336,907 6.4894 5.999 5.990 5.999 5.631 6.053 45,083,196 5.8190 7.90%
2020-03-24 0 6.200 6.200 6.210 6.070 6.290 32,630,345 200,978,447 6.1592 5.559 5.559 5.568 5.443 5.640 36,389,798 5.5229 4.38%
2020-03-23 0 5.940 5.940 5.980 5.770 6.200 22,252,283 134,091,912 6.0260 5.326 5.326 5.362 5.174 5.559 24,816,044 5.4034 -4.81%
2020-03-20 0 6.240 6.230 6.240 5.920 6.360 38,087,008 235,444,908 6.1818 5.595 5.586 5.595 5.308 5.703 42,475,141 5.5431 8.52%
2020-03-19 0 5.750 5.750 5.760 5.390 6.100 78,893,253 451,150,878 5.7185 5.156 5.156 5.165 4.833 5.470 87,982,813 5.1277 -3.52%
2020-03-18 0 5.960 5.950 5.960 5.830 6.840 70,990,283 442,742,284 6.2367 5.344 5.335 5.344 5.228 6.133 79,169,315 5.5923 -9.70%
2020-03-17 0 6.600 6.590 6.600 6.450 7.120 46,504,423 309,143,989 6.6476 5.918 5.909 5.918 5.784 6.384 51,862,355 5.9609 -5.31%
2020-03-16 0 6.970 6.970 6.980 6.920 7.500 22,831,042 162,855,965 7.1331 6.250 6.250 6.259 6.205 6.725 25,461,484 6.3962 -6.06%
2020-03-13 0 7.420 7.420 7.460 6.930 7.560 32,417,412 233,651,974 7.2076 6.653 6.653 6.689 6.214 6.779 36,152,332 6.4630 -2.37%
2020-03-12 0 7.600 7.600 7.630 7.600 8.040 20,471,136 158,198,365 7.7279 6.815 6.815 6.842 6.815 7.209 22,829,685 6.9295 -4.76%
2020-03-11 0 7.980 7.970 7.980 7.900 8.200 9,300,900 75,018,705 8.0657 7.156 7.147 7.156 7.084 7.353 10,372,488 7.2325 1.27%
2020-03-10 0 7.880 7.880 7.910 7.750 8.090 17,017,402 135,085,721 7.9381 7.066 7.066 7.093 6.949 7.254 18,978,035 7.1180 0.00%
2020-03-09 0 7.880 7.870 7.880 7.840 8.300 18,809,000 150,769,710 8.0158 7.066 7.057 7.066 7.030 7.443 20,976,049 7.1877 -6.52%
2020-03-06 0 8.430 8.430 8.440 8.400 8.600 6,748,000 57,101,560 8.4620 7.559 7.559 7.568 7.532 7.712 7,525,460 7.5878 -2.66%
2020-03-05 0 8.660 8.650 8.660 8.520 8.670 9,444,000 81,495,340 8.6293 7.765 7.756 7.765 7.640 7.774 10,532,075 7.7378 1.17%
2020-03-04 0 8.560 8.560 8.570 8.200 8.640 16,954,828 143,926,655 8.4888 7.676 7.676 7.685 7.353 7.747 18,908,251 7.6118 4.39%
2020-03-03 0 8.200 8.190 8.200 8.160 8.450 11,017,000 90,992,330 8.2593 7.353 7.344 7.353 7.317 7.577 12,286,306 7.4060 -1.91%
2020-03-02 0 8.360 8.350 8.360 8.010 8.420 13,850,433 115,075,811 8.3085 7.496 7.487 7.496 7.182 7.550 15,446,188 7.4501 4.37%
2020-02-28 0 8.010 8.000 8.010 7.930 8.170 20,732,084 166,052,790 8.0095 7.182 7.174 7.182 7.111 7.326 23,120,698 7.1820 -2.67%
2020-02-27 0 8.230 8.230 8.260 8.100 8.280 6,469,617 52,930,355 8.1814 7.380 7.380 7.407 7.263 7.425 7,215,004 7.3362 0.24%
2020-02-26 0 8.210 8.210 8.230 8.010 8.430 12,071,000 99,828,790 8.2701 7.362 7.362 7.380 7.182 7.559 13,461,741 7.4157 0.37%
2020-02-25 0 8.180 8.180 8.190 8.010 8.230 10,014,608 81,284,272 8.1166 7.335 7.335 7.344 7.182 7.380 11,168,425 7.2780 1.24%
2020-02-24 0 8.080 8.070 8.080 8.040 8.250 7,187,000 58,270,710 8.1078 7.245 7.236 7.245 7.209 7.398 8,015,039 7.2702 -2.42%
2020-02-21 0 8.280 8.270 8.280 8.220 8.390 8,004,034 66,332,244 8.2874 7.425 7.416 7.425 7.371 7.523 8,926,206 7.4312 -1.43%
2020-02-20 0 8.400 8.400 8.410 8.330 8.600 9,971,988 84,041,341 8.4277 7.532 7.532 7.541 7.469 7.712 11,120,895 7.5571 -2.33%
2020-02-19 0 8.600 8.580 8.600 8.540 8.830 9,323,000 80,747,510 8.6611 7.712 7.694 7.712 7.658 7.918 10,397,134 7.7663 -0.81%
2020-02-18 0 8.670 8.660 8.670 8.620 8.790 10,810,000 93,823,540 8.6793 7.774 7.765 7.774 7.729 7.882 12,055,457 7.7827 -2.14%
2020-02-17 0 8.860 8.860 8.890 8.690 8.900 9,357,400 82,557,768 8.8227 7.945 7.945 7.972 7.792 7.981 10,435,498 7.9112 -0.67%
2020-02-14 0 8.920 8.920 8.930 8.550 8.930 15,052,500 132,325,190 8.7909 7.998 7.998 8.007 7.667 8.007 16,786,750 7.8827 3.60%
2020-02-13 0 8.610 8.600 8.610 8.400 8.700 15,116,700 129,707,480 8.5804 7.720 7.712 7.720 7.532 7.801 16,858,346 7.6940 2.38%
2020-02-12 0 8.410 8.410 8.420 8.380 8.530 11,218,782 94,705,801 8.4417 7.541 7.541 7.550 7.514 7.649 12,511,336 7.5696 0.36%
2020-02-11 0 8.380 8.380 8.390 8.210 8.460 9,866,255 82,689,064 8.3810 7.514 7.514 7.523 7.362 7.586 11,002,980 7.5152 2.07%
2020-02-10 0 8.210 8.200 8.210 7.900 8.250 11,546,000 93,946,840 8.1367 7.362 7.353 7.362 7.084 7.398 12,876,254 7.2961 0.98%
2020-02-07 0 8.130 8.120 8.130 8.020 8.240 10,461,302 84,687,329 8.0953 7.290 7.281 7.290 7.191 7.389 11,666,584 7.2590 -1.45%
2020-02-06 0 8.250 8.240 8.250 8.020 8.280 9,474,344 77,445,286 8.1742 7.398 7.389 7.398 7.191 7.425 10,565,915 7.3297 1.85%
2020-02-05 0 8.100 8.080 8.100 8.040 8.250 15,265,300 123,999,427 8.1230 7.263 7.245 7.263 7.209 7.398 17,024,067 7.2838 -0.49%
2020-02-04 0 8.140 8.120 8.140 7.830 8.140 20,846,000 167,978,002 8.0580 7.299 7.281 7.299 7.021 7.299 23,247,738 7.2256 4.63%
2020-02-03 0 7.780 7.760 7.780 7.420 7.800 31,367,062 241,633,095 7.7034 6.976 6.958 6.976 6.653 6.994 34,980,968 6.9076 -1.27%
2020-01-31 0 7.880 7.870 7.880 7.730 8.000 10,488,750 82,387,145 7.8548 7.066 7.057 7.066 6.931 7.174 11,697,194 7.0433 0.51%
2020-01-30 0 7.840 7.800 7.840 7.780 8.180 22,349,600 177,314,540 7.9337 7.030 6.994 7.030 6.976 7.335 24,924,573 7.1140 -1.75%
2020-01-29 0 7.980 7.980 7.990 7.920 8.160 42,306,018 339,422,103 8.0230 7.156 7.156 7.165 7.102 7.317 47,180,238 7.1942 -4.77%
2020-01-24 0 8.380 8.380 8.390 8.070 8.410 11,745,736 96,973,981 8.2561 7.514 7.514 7.523 7.236 7.541 13,099,002 7.4032 1.95%
2020-01-23 0 8.220 8.200 8.220 8.060 8.490 24,058,216 197,901,122 8.2259 7.371 7.353 7.371 7.227 7.613 26,830,045 7.3761 -4.31%
2020-01-22 0 8.590 8.590 8.600 8.320 8.600 16,436,500 139,538,415 8.4895 7.703 7.703 7.712 7.460 7.712 18,330,205 7.6125 2.14%
2020-01-21 0 8.410 8.400 8.410 8.390 8.840 26,401,440 225,697,390 8.5487 7.541 7.532 7.541 7.523 7.927 29,443,240 7.6655 -5.19%
2020-01-20 0 8.870 8.860 8.870 8.840 9.100 14,647,627 130,502,830 8.9095 7.954 7.945 7.954 7.927 8.160 16,335,230 7.9890 -2.53%
2020-01-17 0 9.100 9.060 9.100 8.990 9.160 16,553,165 149,978,162 9.0604 8.160 8.124 8.160 8.061 8.214 18,460,311 8.1244 0.11%
2020-01-16 0 9.090 9.040 9.090 8.800 9.100 27,804,067 249,868,543 8.9868 8.151 8.106 8.151 7.891 8.160 31,007,468 8.0583 3.30%
2020-01-15 0 8.800 8.790 8.800 8.770 9.030 30,177,578 266,196,343 8.8210 7.891 7.882 7.891 7.864 8.097 33,654,439 7.9097 -2.00%
2020-01-14 0 8.980 8.970 8.980 8.890 9.250 88,377,860 796,681,325 9.0145 8.052 8.043 8.052 7.972 8.294 98,560,173 8.0832 -0.77%
2020-01-13 0 9.050 9.040 9.050 8.740 9.680 46,147,962 426,521,529 9.2425 8.115 8.106 8.115 7.837 8.680 51,464,825 8.2876 -5.93%
2020-01-10 0 9.620 9.620 9.630 9.560 9.800 14,048,931 135,020,617 9.6107 8.626 8.626 8.635 8.572 8.788 15,667,556 8.6178 -1.23%
2020-01-09 0 9.740 9.740 9.750 9.380 9.750 16,618,800 158,519,360 9.5386 8.734 8.734 8.743 8.411 8.743 18,533,508 8.5531 4.28%
2020-01-08 0 9.340 9.320 9.340 9.260 9.430 9,671,940 90,488,406 9.3558 8.375 8.357 8.375 8.303 8.456 10,786,277 8.3892 -1.27%
2020-01-07 0 9.460 9.460 9.480 9.240 9.530 9,829,000 92,820,700 9.4436 8.483 8.483 8.501 8.285 8.545 10,961,432 8.4679 2.60%
2020-01-06 0 9.220 9.210 9.220 9.200 9.390 11,398,000 105,829,440 9.2849 8.267 8.259 8.267 8.250 8.420 12,711,202 8.3257 -2.33%
2020-01-03 0 9.440 9.430 9.440 9.400 9.700 12,437,000 118,217,950 9.5053 8.465 8.456 8.465 8.429 8.698 13,869,909 8.5233 -2.07%
2020-01-02 0 9.640 9.620 9.640 9.510 9.710 17,095,000 164,884,510 9.6452 8.644 8.626 8.644 8.528 8.707 19,064,573 8.6487 1.69%
2019-12-31 0 9.480 9.480 9.500 9.440 9.570 6,933,740 65,898,979 9.5041 8.501 8.501 8.519 8.465 8.581 7,732,600 8.5222 -1.04%
2019-12-30 0 9.580 9.580 9.600 9.460 9.630 14,229,107 136,016,101 9.5590 8.590 8.590 8.608 8.483 8.635 15,868,491 8.5715 1.27%
2019-12-27 0 9.460 9.460 9.470 9.220 9.470 24,431,578 228,497,542 9.3525 8.483 8.483 8.492 8.267 8.492 27,246,423 8.3863 3.73%
2019-12-24 0 9.120 9.110 9.130 9.080 9.280 5,098,000 46,744,220 9.1691 8.178 8.169 8.187 8.142 8.321 5,685,358 8.2219 -0.11%
2019-12-23 0 9.130 9.090 9.130 9.080 9.260 7,620,580 69,752,597 9.1532 8.187 8.151 8.187 8.142 8.303 8,498,573 8.2076 -0.44%
2019-12-20 0 9.170 9.140 9.170 9.080 9.210 8,783,474 80,381,899 9.1515 8.223 8.196 8.223 8.142 8.259 9,795,448 8.2060 1.21%
2019-12-19 0 9.060 9.050 9.060 8.990 9.250 8,768,106 79,856,788 9.1076 8.124 8.115 8.124 8.061 8.294 9,778,309 8.1667 -1.41%
2019-12-18 0 9.190 9.170 9.190 9.120 9.330 7,820,373 71,914,301 9.1958 8.241 8.223 8.241 8.178 8.366 8,721,385 8.2457 -1.08%
2019-12-17 0 9.290 9.290 9.300 9.190 9.380 15,071,838 140,013,832 9.2898 8.330 8.330 8.339 8.241 8.411 16,808,316 8.3300 0.54%
2019-12-16 0 9.240 9.240 9.260 9.040 9.340 12,900,000 119,194,180 9.2399 8.285 8.285 8.303 8.106 8.375 14,386,253 8.2853 2.21%
2019-12-13 0 9.040 9.030 9.040 9.020 9.220 10,574,000 96,075,240 9.0860 8.106 8.097 8.106 8.088 8.267 11,792,266 8.1473 0.00%
2019-12-12 0 9.040 9.030 9.040 8.950 9.140 8,166,028 73,905,672 9.0504 8.106 8.097 8.106 8.025 8.196 9,106,864 8.1154 -0.44%
2019-12-11 0 9.080 9.070 9.080 9.060 9.360 17,026,000 156,072,740 9.1667 8.142 8.133 8.142 8.124 8.393 18,987,623 8.2197 0.00%
2019-12-10 0 9.080 9.080 9.090 9.060 9.230 10,178,000 93,019,700 9.1393 8.142 8.142 8.151 8.124 8.276 11,350,642 8.1951 0.00%
2019-12-09 0 9.080 9.080 9.100 8.740 9.250 26,644,000 242,270,034 9.0929 8.142 8.142 8.160 7.837 8.294 29,713,746 8.1535 4.37%
2019-12-06 0 8.700 8.700 8.710 8.560 8.730 11,613,600 100,632,648 8.6651 7.801 7.801 7.810 7.676 7.828 12,951,642 7.7699 2.11%
2019-12-05 0 8.520 8.510 8.520 8.490 8.650 7,775,074 66,479,391 8.5503 7.640 7.631 7.640 7.613 7.756 8,670,867 7.6670 0.24%
2019-12-04 0 8.500 8.500 8.510 8.470 8.700 10,844,000 92,468,000 8.5271 7.622 7.622 7.631 7.595 7.801 12,093,374 7.6462 -1.73%
2019-12-03 0 8.650 8.650 8.660 8.580 8.810 15,086,670 131,257,135 8.7002 7.756 7.756 7.765 7.694 7.900 16,824,856 7.8014 -0.35%
2019-12-02 0 8.680 8.670 8.680 8.390 8.700 20,269,700 174,397,020 8.6038 7.783 7.774 7.783 7.523 7.801 22,605,041 7.7150 4.08%
2019-11-29 0 8.340 8.340 8.350 8.280 8.630 12,548,274 105,325,520 8.3936 7.478 7.478 7.487 7.425 7.738 13,994,003 7.5265 -1.77%
2019-11-28 0 8.490 8.480 8.490 8.240 8.490 11,828,000 99,023,900 8.3720 7.613 7.604 7.613 7.389 7.613 13,190,744 7.5071 2.41%
2019-11-27 0 8.290 8.290 8.310 8.260 8.450 12,808,000 106,941,354 8.3496 7.434 7.434 7.451 7.407 7.577 14,283,653 7.4870 -0.12%
2019-11-26 0 8.300 8.260 8.300 8.150 8.300 20,895,034 172,257,557 8.2439 7.443 7.407 7.443 7.308 7.443 23,302,422 7.3923 1.22%
2019-11-25 0 8.200 8.200 8.210 8.030 8.220 5,776,000 47,093,186 8.1533 7.353 7.353 7.362 7.200 7.371 6,441,473 7.3109 2.37%
2019-11-22 0 8.010 8.000 8.010 7.930 8.150 4,352,239 34,923,979 8.0244 7.182 7.174 7.182 7.111 7.308 4,853,675 7.1954 -0.25%
2019-11-21 0 8.030 8.020 8.030 7.900 8.140 9,910,740 79,403,425 8.0119 7.200 7.191 7.200 7.084 7.299 11,052,590 7.1841 -1.59%
2019-11-20 0 8.160 8.160 8.180 8.070 8.370 10,696,000 87,501,360 8.1808 7.317 7.317 7.335 7.236 7.505 11,928,322 7.3356 -2.74%
2019-11-19 0 8.390 8.370 8.390 8.180 8.470 12,374,799 103,450,507 8.3598 7.523 7.505 7.523 7.335 7.595 13,800,542 7.4961 2.19%
2019-11-18 0 8.210 8.200 8.210 8.060 8.320 8,472,000 69,534,870 8.2076 7.362 7.353 7.362 7.227 7.460 9,448,088 7.3597 2.24%
2019-11-15 0 8.030 8.010 8.030 7.990 8.300 10,072,000 81,737,480 8.1153 7.200 7.182 7.200 7.165 7.443 11,232,429 7.2769 -0.25%
2019-11-14 0 8.050 8.040 8.050 8.030 8.270 12,414,034 101,361,616 8.1651 7.218 7.209 7.218 7.200 7.416 13,844,297 7.3215 -1.11%
2019-11-13 0 8.140 8.130 8.140 8.090 8.330 10,980,000 89,993,940 8.1962 7.299 7.290 7.299 7.254 7.469 12,245,043 7.3494 -2.28%
2019-11-12 0 8.330 8.310 8.330 8.270 8.450 10,559,500 87,985,145 8.3323 7.469 7.451 7.469 7.416 7.577 11,776,096 7.4715 0.60%
2019-11-11 0 8.280 8.270 8.280 8.170 8.440 12,454,000 103,326,220 8.2966 7.425 7.416 7.425 7.326 7.568 13,888,868 7.4395 -2.93%
2019-11-08 0 8.530 8.520 8.530 8.460 8.750 11,550,000 99,177,970 8.5868 7.649 7.640 7.649 7.586 7.846 12,880,715 7.6997 -1.84%
2019-11-07 0 8.690 8.670 8.690 8.560 8.870 17,293,107 151,109,897 8.7382 7.792 7.774 7.792 7.676 7.954 19,285,505 7.8354 0.58%
2019-11-06 0 8.640 8.630 8.640 8.560 8.750 15,627,792 135,789,707 8.6890 7.747 7.738 7.747 7.676 7.846 17,428,323 7.7913 0.23%
2019-11-05 0 8.620 8.610 8.620 8.420 8.640 29,930,792 256,865,783 8.5820 7.729 7.720 7.729 7.550 7.747 33,379,220 7.6954 0.00%
2019-11-04 0 8.620 8.600 8.620 8.480 8.750 20,941,305 179,670,211 8.5797 7.729 7.712 7.729 7.604 7.846 23,354,024 7.6933 0.00%
2019-11-01 0 8.620 8.610 8.620 8.150 8.620 24,265,000 205,534,992 8.4704 7.729 7.720 7.729 7.308 7.729 27,060,653 7.5953 3.98%
2019-10-31 0 8.290 8.280 8.290 8.180 8.570 38,571,000 320,117,550 8.2994 7.434 7.425 7.434 7.335 7.685 43,014,896 7.4420 -2.47%
2019-10-30 0 8.500 8.500 8.510 8.460 8.790 40,736,000 349,643,240 8.5832 7.622 7.622 7.631 7.586 7.882 45,429,333 7.6964 0.71%
2019-10-29 0 8.440 8.440 8.450 8.230 8.460 31,944,908 267,165,703 8.3633 7.568 7.568 7.577 7.380 7.586 35,625,389 7.4993 1.44%
2019-10-28 0 8.320 8.320 8.330 8.220 8.510 29,459,000 246,840,500 8.3791 7.460 7.460 7.469 7.371 7.631 32,853,071 7.5135 -1.54%
2019-10-25 0 8.450 8.450 8.460 8.280 8.610 15,375,000 130,551,586 8.4912 7.577 7.577 7.586 7.425 7.720 17,146,406 7.6139 0.48%
2019-10-24 0 8.410 8.410 8.420 8.110 8.420 13,931,189 115,431,474 8.2858 7.541 7.541 7.550 7.272 7.550 15,536,249 7.4298 3.19%
2019-10-23 0 8.150 8.140 8.150 8.090 8.520 16,983,000 140,255,262 8.2586 7.308 7.299 7.308 7.254 7.640 18,939,669 7.4054 -2.74%
2019-10-22 0 8.380 8.360 8.380 7.850 8.400 35,306,983 290,128,175 8.2173 7.514 7.496 7.514 7.039 7.532 39,374,820 7.3684 4.36%
2019-10-21 0 8.030 8.020 8.030 7.850 8.070 20,476,000 163,887,614 8.0039 7.200 7.191 7.200 7.039 7.236 22,835,109 7.1770 1.90%
2019-10-18 0 7.880 7.870 7.880 7.810 7.930 27,189,108 213,848,111 7.8652 7.066 7.057 7.066 7.003 7.111 30,321,657 7.0527 0.13%
2019-10-17 0 7.870 7.860 7.870 7.760 7.940 20,755,030 162,701,234 7.8391 7.057 7.048 7.057 6.958 7.120 23,146,287 7.0293 -0.51%
2019-10-16 0 7.910 7.890 7.910 7.530 7.920 30,888,916 241,167,499 7.8076 7.093 7.075 7.093 6.752 7.102 34,447,733 7.0010 4.08%
2019-10-15 0 7.600 7.600 7.620 7.400 7.650 24,831,000 188,423,420 7.5882 6.815 6.815 6.833 6.636 6.860 27,691,864 6.8043 1.20%
2019-10-14 0 7.510 7.510 7.520 7.270 7.550 32,360,000 241,114,000 7.4510 6.734 6.734 6.743 6.519 6.770 36,088,305 6.6812 3.44%
2019-10-11 0 7.260 7.260 7.270 6.980 7.290 31,511,000 227,014,290 7.2043 6.510 6.510 6.519 6.259 6.537 35,141,489 6.4600 4.01%
2019-10-10 0 6.980 6.980 6.990 6.940 7.090 19,243,052 134,552,880 6.9923 6.259 6.259 6.268 6.223 6.358 21,460,109 6.2699 -1.13%
2019-10-09 0 7.060 7.060 7.080 6.940 7.200 17,233,180 122,307,716 7.0972 6.331 6.331 6.349 6.223 6.456 19,218,673 6.3640 0.00%
2019-10-08 0 7.060 7.060 7.070 7.030 7.240 16,868,000 120,199,720 7.1259 6.331 6.331 6.340 6.304 6.492 18,811,420 6.3897 -1.67%
2019-10-04 0 7.180 7.170 7.180 6.920 7.280 24,595,146 175,856,698 7.1501 6.438 6.429 6.438 6.205 6.528 27,428,836 6.4114 2.72%
2019-10-03 0 6.990 6.980 6.990 6.720 7.010 11,115,500 76,679,720 6.8984 6.268 6.259 6.268 6.026 6.286 12,396,154 6.1858 2.79%
2019-10-02 0 6.800 6.800 6.820 6.710 6.910 8,393,901 57,000,903 6.7908 6.097 6.097 6.115 6.017 6.196 9,360,991 6.0892 -0.58%
2019-09-30 0 6.840 6.840 6.850 6.750 6.940 13,676,966 93,375,856 6.8272 6.133 6.133 6.142 6.053 6.223 15,252,736 6.1219 1.79%
2019-09-27 0 6.720 6.720 6.730 6.720 6.900 6,297,217 42,605,772 6.7658 6.026 6.026 6.035 6.026 6.187 7,022,741 6.0668 -2.04%
2019-09-26 0 6.860 6.860 6.870 6.590 7.030 22,588,568 155,200,253 6.8707 6.151 6.151 6.160 5.909 6.304 25,191,074 6.1609 3.78%
2019-09-25 0 6.610 6.600 6.610 6.570 6.730 11,789,785 78,359,056 6.6464 5.927 5.918 5.927 5.891 6.035 13,148,126 5.9597 -0.45%
2019-09-24 0 6.640 6.640 6.650 6.430 6.760 20,426,000 135,489,620 6.6332 5.954 5.954 5.963 5.766 6.062 22,779,349 5.9479 1.22%
2019-09-23 0 6.560 6.550 6.560 6.510 6.790 22,286,483 148,023,705 6.6419 5.882 5.873 5.882 5.837 6.089 24,854,184 5.9557 -1.50%
2019-09-20 0 6.660 6.650 6.660 6.580 6.730 14,180,500 94,695,200 6.6778 5.972 5.963 5.972 5.900 6.035 15,814,284 5.9880 0.15%
2019-09-19 0 6.650 6.630 6.650 6.570 6.740 14,163,112 93,812,774 6.6237 5.963 5.945 5.963 5.891 6.044 15,794,892 5.9394 -0.75%
2019-09-18 0 6.700 6.680 6.700 6.600 6.770 11,735,635 78,700,674 6.7061 6.008 5.990 6.008 5.918 6.071 13,087,737 6.0133 1.52%
2019-09-17 0 6.600 6.600 6.610 6.550 6.760 14,824,799 98,100,973 6.6174 5.918 5.918 5.927 5.873 6.062 16,532,814 5.9337 -2.65%
2019-09-16 0 6.780 6.760 6.780 6.680 6.960 20,506,368 138,783,225 6.7678 6.080 6.062 6.080 5.990 6.241 22,868,976 6.0686 -2.59%
2019-09-13 0 6.960 6.950 6.960 6.520 6.970 18,624,000 127,034,380 6.8210 6.241 6.232 6.241 5.846 6.250 20,769,734 6.1163 4.35%
2019-09-12 0 6.670 6.670 6.680 6.350 6.670 25,389,500 167,053,340 6.5796 5.981 5.981 5.990 5.694 5.981 28,314,710 5.8999 3.57%
2019-09-11 0 6.440 6.430 6.440 6.180 6.440 24,173,872 153,348,506 6.3436 5.775 5.766 5.775 5.542 5.775 26,959,026 5.6882 2.22%
2019-09-10 0 6.300 6.290 6.300 6.080 6.300 17,104,000 105,774,240 6.1842 5.649 5.640 5.649 5.452 5.649 19,074,610 5.5453 2.27%
2019-09-09 0 6.160 6.160 6.170 6.150 6.450 14,855,715 92,604,851 6.2336 5.524 5.524 5.533 5.515 5.784 16,567,292 5.5896 -2.53%
2019-09-06 0 6.320 6.320 6.330 6.310 6.450 10,208,848 65,075,743 6.3744 5.667 5.667 5.676 5.658 5.784 11,385,044 5.7159 -0.94%
2019-09-05 0 6.380 6.380 6.390 6.150 6.430 16,095,000 102,377,550 6.3608 5.721 5.721 5.730 5.515 5.766 17,949,360 5.7037 1.59%
2019-09-04 0 6.280 6.270 6.280 6.070 6.300 18,379,822 113,948,447 6.1996 5.631 5.622 5.631 5.443 5.649 20,497,424 5.5592 3.63%
2019-09-03 0 6.060 6.060 6.070 6.060 6.300 11,890,000 72,903,520 6.1315 5.434 5.434 5.443 5.434 5.649 13,259,887 5.4980 -3.35%
2019-09-02 0 6.270 6.260 6.270 6.060 6.320 14,878,000 92,209,580 6.1977 5.622 5.613 5.622 5.434 5.667 16,592,145 5.5574 1.13%
2019-08-30 0 6.200 6.190 6.200 6.130 6.360 28,232,000 175,912,130 6.2309 5.559 5.551 5.559 5.497 5.703 31,484,705 5.5872 -0.80%
2019-08-29 0 6.250 6.240 6.250 6.130 6.330 18,414,000 114,388,700 6.2121 5.604 5.595 5.604 5.497 5.676 20,535,539 5.5703 -1.42%
2019-08-28 0 6.340 6.340 6.350 6.210 6.500 12,956,000 82,103,600 6.3371 5.685 5.685 5.694 5.568 5.828 14,448,705 5.6824 -0.78%
2019-08-27 0 6.390 6.390 6.400 6.160 6.600 40,928,790 262,997,822 6.4257 5.730 5.730 5.739 5.524 5.918 45,644,335 5.7619 4.07%
2019-08-26 0 6.140 6.130 6.140 5.980 6.240 30,793,904 186,884,903 6.0689 5.506 5.497 5.506 5.362 5.595 34,341,774 5.4419 -4.36%
2019-08-23 0 6.420 6.410 6.420 6.310 6.600 11,441,080 73,718,718 6.4433 5.757 5.748 5.757 5.658 5.918 12,759,246 5.7777 0.31%
2019-08-22 0 6.400 6.400 6.420 6.360 6.650 16,684,000 107,877,400 6.4659 5.739 5.739 5.757 5.703 5.963 18,606,220 5.7979 -2.29%
2019-08-21 0 6.550 6.540 6.550 6.370 6.560 21,962,676 142,902,135 6.5066 5.873 5.864 5.873 5.712 5.882 24,493,070 5.8344 2.34%
2019-08-20 0 6.400 6.400 6.410 6.340 6.560 16,884,683 108,482,784 6.4249 5.739 5.739 5.748 5.685 5.882 18,830,025 5.7612 -1.84%
2019-08-19 0 6.520 6.520 6.530 6.330 6.580 24,217,760 156,946,138 6.4806 5.846 5.846 5.855 5.676 5.900 27,007,970 5.8111 4.99%
2019-08-16 0 6.210 6.210 6.220 5.970 6.300 18,819,936 116,971,573 6.2153 5.568 5.568 5.577 5.353 5.649 20,988,245 5.5732 2.64%
2019-08-15 0 6.050 6.050 6.070 5.770 6.090 17,768,000 105,924,040 5.9615 5.425 5.425 5.443 5.174 5.461 19,815,112 5.3456 2.20%
2019-08-14 0 5.920 5.920 5.930 5.880 6.050 13,603,920 81,164,106 5.9662 5.308 5.308 5.317 5.273 5.425 15,171,274 5.3499 1.20%
2019-08-13 0 5.850 5.850 5.860 5.800 6.020 18,488,450 109,085,331 5.9002 5.246 5.246 5.255 5.201 5.398 20,618,567 5.2906 -2.99%
2019-08-12 0 6.030 6.030 6.050 5.980 6.140 15,936,000 96,861,780 6.0782 5.407 5.407 5.425 5.362 5.506 17,772,041 5.4502 0.33%
2019-08-09 0 6.010 6.010 6.020 5.980 6.300 16,188,608 98,507,190 6.0850 5.389 5.389 5.398 5.362 5.649 18,053,752 5.4563 -3.69%
2019-08-08 0 6.240 6.230 6.240 6.070 6.260 22,163,237 136,963,405 6.1798 5.595 5.586 5.595 5.443 5.613 24,716,739 5.5413 1.13%
2019-08-07 0 6.170 6.160 6.170 6.060 6.300 23,787,832 146,661,315 6.1654 5.533 5.524 5.533 5.434 5.649 26,528,509 5.5284 0.00%
2019-08-06 0 6.170 6.160 6.170 5.830 6.190 46,438,888 279,768,083 6.0244 5.533 5.524 5.533 5.228 5.551 51,789,270 5.4020 -0.64%
2019-08-05 0 6.210 6.210 6.220 6.200 6.570 33,080,000 208,839,354 6.3132 5.568 5.568 5.577 5.559 5.891 36,891,259 5.6609 -5.48%
2019-08-02 0 6.570 6.570 6.580 6.090 6.610 37,969,211 241,557,548 6.3619 5.891 5.891 5.900 5.461 5.927 42,343,773 5.7047 2.66%
2019-08-01 0 6.400 6.390 6.400 6.350 6.790 52,408,000 340,563,712 6.4983 5.739 5.730 5.739 5.694 6.089 58,446,104 5.8270 -3.76%
2019-07-31 0 6.650 6.640 6.650 6.620 6.820 19,688,000 132,154,680 6.7124 5.963 5.954 5.963 5.936 6.115 21,956,321 6.0190 -2.49%
2019-07-30 0 6.820 6.810 6.820 6.800 7.000 22,110,000 151,797,640 6.8656 6.115 6.106 6.115 6.097 6.277 24,657,368 6.1563 -2.57%
2019-07-29 0 7.000 6.990 7.000 6.920 7.160 21,400,141 149,785,474 6.9993 6.277 6.268 6.277 6.205 6.420 23,865,724 6.2762 -0.14%
2019-07-26 0 7.010 7.010 7.030 6.860 7.220 39,445,634 278,104,083 7.0503 6.286 6.286 6.304 6.151 6.474 43,990,299 6.3219 1.45%
2019-07-25 0 6.910 6.910 6.920 6.850 7.050 28,834,635 200,253,148 6.9449 6.196 6.196 6.205 6.142 6.322 32,156,771 6.2274 0.14%
2019-07-24 0 6.900 6.900 6.910 6.620 7.070 61,817,857 424,923,451 6.8738 6.187 6.187 6.196 5.936 6.340 68,940,102 6.1637 2.22%
2019-07-23 0 6.750 6.750 6.760 6.650 7.500 134,047,250 930,019,782 6.9380 6.053 6.053 6.062 5.963 6.725 149,491,289 6.2212 -11.30%
2019-07-22 0 7.610 7.600 7.610 7.600 7.860 43,788,351 336,691,862 7.6891 6.824 6.815 6.824 6.815 7.048 48,833,356 6.8947 -2.93%
2019-07-19 0 7.840 7.840 7.850 7.800 8.100 43,701,800 345,167,190 7.8982 7.030 7.030 7.039 6.994 7.263 48,736,833 7.0823 0.00%
2019-07-18 0 7.840 7.830 7.840 7.800 8.270 65,388,361 523,921,359 8.0125 7.030 7.021 7.030 6.994 7.416 72,921,976 7.1847 -4.39%
2019-07-17 0 8.200 8.190 8.200 7.900 8.450 127,807,500 1,055,462,730 8.2582 7.353 7.344 7.353 7.084 7.577 142,532,636 7.4051 2.50%
2019-07-16 0 8.000 8.000 8.010 7.470 8.010 99,642,000 776,312,178 7.7910 7.174 7.174 7.182 6.698 7.182 111,122,093 6.9861 6.81%
2019-07-15 0 7.490 7.490 7.500 7.380 7.540 74,980,000 560,465,020 7.4749 6.716 6.716 6.725 6.618 6.761 83,618,700 6.7026 -1.19%
2019-07-12 0 7.580 7.580 7.590 6.990 7.730 157,151,000 1,165,308,280 7.4152 6.797 6.797 6.806 6.268 6.931 175,256,900 6.6491 7.98%
2019-07-11 0 7.020 7.020 7.030 6.960 7.270 83,388,853 595,127,185 7.1368 6.295 6.295 6.304 6.241 6.519 92,996,366 6.3995 -0.14%
2019-07-10 0 7.030 7.030 7.050 7.030 7.290 70,932,300 505,916,686 7.1324 6.304 6.304 6.322 6.304 6.537 79,104,651 6.3955 -2.77%
2019-07-09 0 7.230 7.220 7.230 7.030 7.350 135,014,150 973,260,659 7.2086 6.483 6.474 6.483 6.304 6.591 150,569,589 6.4639 3.29%
2019-07-08 0 7.000 7.000 7.010 6.680 7.150 154,071,320 1,068,500,508 6.9351 6.277 6.277 6.286 5.990 6.411 171,822,400 6.2186 4.32%
2019-07-05 0 6.710 6.710 6.720 6.520 7.360 254,363,857 1,767,755,222 6.9497 6.017 6.017 6.026 5.846 6.600 283,669,981 6.2317 -6.68%
2019-07-04 0 7.190 7.180 7.190 6.550 7.300 568,785,927 3,998,561,827 7.0300 6.447 6.438 6.447 5.873 6.546 634,317,685 6.3037 -10.57%
2019-07-03 0 8.040 8.040 8.050 7.680 11.06 198,530,473 1,716,809,784 8.6476 7.209 7.209 7.218 6.887 9.917 221,403,843 7.7542 -23.86%
2019-07-02 0 10.56 10.56 10.58 10.30 10.68 18,309,606 191,883,159 10.480 9.469 9.469 9.487 9.236 9.577 20,419,118 9.3972 2.72%
2019-06-28 0 10.28 10.26 10.28 10.18 10.34 6,702,836 68,759,878 10.258 9.218 9.200 9.218 9.128 9.272 7,475,092 9.1985 -0.58%
2019-06-27 0 10.34 10.32 10.34 10.14 10.36 6,632,182 68,096,957 10.268 9.272 9.254 9.272 9.092 9.290 7,396,298 9.2069 0.78%
2019-06-26 0 10.26 10.24 10.26 10.14 10.34 6,268,897 64,231,931 10.246 9.200 9.182 9.200 9.092 9.272 6,991,158 9.1876 -0.58%
2019-06-25 0 10.32 10.32 10.34 10.00 10.56 14,090,932 144,980,960 10.289 9.254 9.254 9.272 8.967 9.469 15,714,396 9.2260 -1.53%
2019-06-24 0 10.48 10.48 10.50 9.720 10.52 28,905,000 296,416,940 10.255 9.397 9.397 9.415 8.716 9.433 32,235,243 9.1954 7.16%
2019-06-21 0 9.780 9.770 9.780 9.630 9.870 9,972,000 97,396,290 9.7670 8.770 8.761 8.770 8.635 8.850 11,120,908 8.7579 -0.81%
2019-06-20 0 9.860 9.850 9.860 9.650 9.960 16,441,050 161,751,220 9.8383 8.841 8.832 8.841 8.653 8.931 18,335,279 8.8219 1.44%
2019-06-19 0 9.720 9.720 9.730 9.660 10.12 14,409,000 141,988,690 9.8542 8.716 8.716 8.725 8.662 9.074 16,069,110 8.8361 -0.82%
2019-06-18 0 9.800 9.790 9.800 9.560 9.850 12,793,617 124,441,846 9.7269 8.788 8.779 8.788 8.572 8.832 14,267,613 8.7220 1.14%
2019-06-17 0 9.690 9.690 9.710 9.650 9.840 10,245,656 99,764,110 9.7372 8.689 8.689 8.707 8.653 8.823 11,426,093 8.7313 -0.31%
2019-06-14 0 9.720 9.720 9.730 9.450 9.880 10,047,283 97,688,211 9.7228 8.716 8.716 8.725 8.474 8.859 11,204,865 8.7184 -0.10%
2019-06-13 0 9.730 9.720 9.730 9.180 9.790 12,711,800 120,220,948 9.4574 8.725 8.716 8.725 8.232 8.779 14,176,370 8.4804 4.96%
2019-06-12 0 9.270 9.260 9.270 9.250 9.490 10,470,043 97,997,474 9.3598 8.312 8.303 8.312 8.294 8.510 11,676,332 8.3928 -2.83%
2019-06-11 0 9.540 9.540 9.580 9.220 9.630 18,820,324 178,457,396 9.4822 8.554 8.554 8.590 8.267 8.635 20,988,677 8.5026 1.27%
2019-06-10 0 9.420 9.420 9.430 8.820 9.470 25,963,320 240,529,929 9.2642 8.447 8.447 8.456 7.909 8.492 28,954,642 8.3071 7.29%
2019-06-06 0 8.780 8.780 8.800 8.630 8.890 9,714,000 85,042,600 8.7546 7.873 7.873 7.891 7.738 7.972 10,833,183 7.8502 1.50%
2019-06-05 0 8.650 8.650 8.660 8.540 8.750 10,332,000 89,288,802 8.6420 7.756 7.756 7.765 7.658 7.846 11,522,385 7.7492 2.61%
2019-06-04 0 8.430 8.430 8.440 8.260 8.480 7,258,240 60,798,391 8.3765 7.559 7.559 7.568 7.407 7.604 8,094,486 7.5111 1.20%
2019-06-03 0 8.330 8.320 8.330 8.250 8.590 17,173,000 143,483,510 8.3552 7.469 7.460 7.469 7.398 7.703 19,151,560 7.4920 -2.57%
2019-05-31 0 8.550 8.540 8.550 8.460 8.820 17,303,483 150,117,961 8.6756 7.667 7.658 7.667 7.586 7.909 19,297,076 7.7793 0.83%
2019-05-30 0 8.480 8.470 8.480 8.160 8.480 9,212,000 76,885,580 8.3462 7.604 7.595 7.604 7.317 7.604 10,273,346 7.4840 2.05%
2019-05-29 0 8.310 8.310 8.330 8.250 8.440 9,404,598 78,464,353 8.3432 7.451 7.451 7.469 7.398 7.568 10,488,134 7.4813 -1.19%
2019-05-28 0 8.410 8.410 8.450 8.040 8.560 20,651,910 174,040,459 8.4273 7.541 7.541 7.577 7.209 7.676 23,031,287 7.5567 3.70%
2019-05-27 0 8.110 8.100 8.110 7.860 8.140 12,662,000 101,380,583 8.0067 7.272 7.263 7.272 7.048 7.299 14,120,832 7.1795 2.53%
2019-05-24 0 7.910 7.910 7.920 7.830 8.040 11,986,300 95,189,470 7.9415 7.093 7.093 7.102 7.021 7.209 13,367,282 7.1211 -0.13%
2019-05-23 0 7.920 7.920 7.930 7.820 8.200 21,350,844 170,029,545 7.9636 7.102 7.102 7.111 7.012 7.353 23,810,747 7.1409 -3.88%
2019-05-22 0 8.240 8.230 8.240 8.040 8.330 10,041,948 82,627,890 8.2283 7.389 7.380 7.389 7.209 7.469 11,198,915 7.3782 0.73%
2019-05-21 0 8.180 8.180 8.190 8.000 8.320 20,372,000 166,493,828 8.1727 7.335 7.335 7.344 7.174 7.460 22,719,127 7.3284 0.37%
2019-05-20 0 8.150 8.150 8.160 8.110 8.650 19,512,586 161,053,312 8.2538 7.308 7.308 7.317 7.272 7.756 21,760,697 7.4011 -5.01%
2019-05-17 0 8.580 8.580 8.600 8.560 9.190 14,908,000 130,001,020 8.7202 7.694 7.694 7.712 7.676 8.241 16,625,601 7.8193 -6.02%
2019-05-16 0 9.130 9.130 9.150 8.550 9.180 20,640,324 185,522,443 8.9883 8.187 8.187 8.205 7.667 8.232 23,018,366 8.0598 6.16%
2019-05-15 0 8.600 8.590 8.600 8.360 8.630 17,708,320 150,713,082 8.5109 7.712 7.703 7.712 7.496 7.738 19,748,556 7.6316 3.37%
2019-05-14 0 8.320 8.320 8.330 8.250 8.630 19,832,670 166,987,824 8.4198 7.460 7.460 7.469 7.398 7.738 22,117,659 7.5500 -5.56%
2019-05-10 0 8.810 8.810 8.830 8.440 8.870 22,804,378 198,343,761 8.6976 7.900 7.900 7.918 7.568 7.954 25,431,748 7.7991 6.01%
2019-05-09 0 8.660 8.660 8.670 8.540 8.990 20,027,918 174,230,716 8.6994 7.452 7.452 7.461 7.349 7.736 23,274,583 7.4859 -3.46%
2019-05-08 0 8.970 8.970 8.980 8.900 9.200 12,942,945 117,127,799 9.0495 7.719 7.719 7.727 7.659 7.917 15,041,086 7.7872 -3.03%
2019-05-07 0 9.250 9.220 9.250 9.000 9.410 13,772,000 126,906,520 9.2148 7.960 7.934 7.960 7.745 8.097 16,004,537 7.9294 1.09%
2019-05-06 0 9.150 9.130 9.150 8.900 9.450 22,263,262 203,745,105 9.1516 7.874 7.856 7.874 7.659 8.132 25,872,292 7.8750 -4.59%
2019-05-03 0 9.590 9.590 9.600 9.470 9.660 5,646,000 54,004,710 9.5651 8.252 8.252 8.261 8.149 8.312 6,561,256 8.2308 -0.42%
2019-05-02 0 9.630 9.620 9.630 9.300 9.680 10,770,812 103,511,425 9.6104 8.287 8.278 8.287 8.003 8.330 12,516,836 8.2698 2.99%
2019-04-30 0 9.350 9.350 9.360 9.120 9.410 6,007,000 55,916,498 9.3086 8.046 8.046 8.054 7.848 8.097 6,980,777 8.0101 -0.43%
2019-04-29 0 9.390 9.390 9.400 9.230 9.450 6,972,105 65,333,688 9.3707 8.080 8.080 8.089 7.942 8.132 8,102,332 8.0636 0.00%
2019-04-26 0 9.390 9.380 9.390 9.250 9.520 14,114,100 132,908,819 9.4167 8.080 8.072 8.080 7.960 8.192 16,402,094 8.1032 1.73%
2019-04-25 0 9.230 9.210 9.230 9.180 9.560 9,654,167 90,374,113 9.3612 7.942 7.925 7.942 7.899 8.226 11,219,175 8.0553 -2.94%
2019-04-24 0 9.510 9.480 9.510 9.140 9.580 19,454,898 183,379,158 9.4259 8.183 8.158 8.183 7.865 8.244 22,608,672 8.1110 4.51%
2019-04-23 0 9.100 9.090 9.100 8.850 9.210 41,108,741 372,645,699 9.0649 7.831 7.822 7.831 7.615 7.925 47,772,754 7.8004 -5.01%
2019-04-18 0 9.580 9.570 9.580 9.540 9.840 10,164,348 98,224,723 9.6637 8.244 8.235 8.244 8.209 8.467 11,812,060 8.3156 -1.24%
2019-04-17 0 9.700 9.680 9.700 9.560 9.930 13,738,000 133,405,808 9.7107 8.347 8.330 8.347 8.226 8.545 15,965,025 8.3561 -0.31%
2019-04-16 0 9.730 9.730 9.770 9.570 9.900 19,451,446 188,114,132 9.6710 8.373 8.373 8.407 8.235 8.519 22,604,661 8.3219 -1.32%
2019-04-15 0 9.860 9.830 9.860 9.800 10.48 26,600,000 269,118,844 10.117 8.485 8.459 8.485 8.433 9.018 30,912,045 8.7060 -3.90%
2019-04-12 0 10.26 10.24 10.28 9.970 10.38 12,376,658 126,169,625 10.194 8.829 8.812 8.846 8.579 8.932 14,383,000 8.7721 1.38%
2019-04-11 0 10.12 10.12 10.14 10.08 10.58 12,970,000 132,771,050 10.237 8.708 8.708 8.726 8.674 9.104 15,072,527 8.8088 -1.75%
2019-04-10 0 10.30 10.26 10.30 9.990 10.42 27,122,500 278,014,084 10.250 8.863 8.829 8.863 8.596 8.966 31,519,246 8.8205 1.18%
2019-04-09 0 10.18 10.16 10.18 9.520 10.20 47,438,766 468,164,504 9.8688 8.760 8.743 8.760 8.192 8.777 55,128,920 8.4922 6.93%
2019-04-08 0 9.520 9.490 9.520 9.230 9.750 47,390,310 448,420,820 9.4623 8.192 8.166 8.192 7.942 8.390 55,072,609 8.1424 4.39%
2019-04-04 0 9.120 9.120 9.130 9.000 9.260 33,998,692 309,688,416 9.1088 7.848 7.848 7.856 7.745 7.968 39,510,117 7.8382 -0.98%
2019-04-03 0 9.210 9.210 9.220 9.120 9.610 46,777,482 434,087,412 9.2798 7.925 7.925 7.934 7.848 8.269 54,360,437 7.9854 -3.56%
2019-04-02 0 9.550 9.540 9.550 9.490 9.680 17,194,971 164,403,220 9.5611 8.218 8.209 8.218 8.166 8.330 19,982,395 8.2274 -0.10%
2019-04-01 0 9.560 9.550 9.560 9.500 10.04 28,887,800 281,329,484 9.7387 8.226 8.218 8.226 8.175 8.639 33,570,713 8.3802 -1.65%
2019-03-29 0 9.720 9.710 9.720 9.300 9.780 28,757,000 275,046,720 9.5645 8.364 8.356 8.364 8.003 8.416 33,418,710 8.2303 4.52%
2019-03-28 0 9.300 9.260 9.300 9.170 9.490 12,175,740 113,372,860 9.3114 8.003 7.968 8.003 7.891 8.166 14,149,512 8.0125 -0.75%
2019-03-27 0 9.370 9.350 9.370 9.130 9.390 20,379,120 189,114,946 9.2798 8.063 8.046 8.063 7.856 8.080 23,682,717 7.9854 3.42%
2019-03-26 0 9.060 9.050 9.060 8.960 9.290 15,509,434 141,109,150 9.0983 7.796 7.788 7.796 7.710 7.994 18,023,621 7.8291 0.00%
2019-03-25 0 9.060 9.030 9.060 8.870 9.180 18,364,000 165,990,120 9.0389 7.796 7.770 7.796 7.633 7.899 21,340,932 7.7780 -1.84%
2019-03-22 0 9.230 9.230 9.240 9.060 9.450 21,684,647 200,005,823 9.2234 7.942 7.942 7.951 7.796 8.132 25,199,879 7.9368 0.87%
2019-03-21 0 9.150 9.150 9.160 9.100 9.440 15,638,275 145,057,591 9.2758 7.874 7.874 7.882 7.831 8.123 18,173,348 7.9819 -2.66%
2019-03-20 0 9.400 9.380 9.400 9.180 9.490 29,075,239 270,632,868 9.3080 8.089 8.072 8.089 7.899 8.166 33,788,538 8.0096 1.08%
2019-03-19 0 9.300 9.290 9.300 9.200 9.760 21,399,102 201,648,114 9.4232 8.003 7.994 8.003 7.917 8.399 24,868,045 8.1087 -3.83%
2019-03-18 0 9.670 9.630 9.670 8.950 9.680 43,624,000 409,228,098 9.3808 8.321 8.287 8.321 7.702 8.330 50,695,754 8.0722 8.29%
2019-03-15 0 8.930 8.920 8.930 8.510 9.070 38,504,000 342,051,810 8.8835 7.684 7.676 7.684 7.323 7.805 44,745,766 7.6443 1.71%
2019-03-14 0 8.780 8.760 8.780 8.630 9.320 38,677,000 346,699,240 8.9640 7.555 7.538 7.555 7.426 8.020 44,946,811 7.7135 -1.68%
2019-03-13 0 8.930 8.930 8.940 8.590 9.000 73,892,174 650,986,149 8.8099 7.684 7.684 7.693 7.392 7.745 85,870,610 7.5810 5.43%
2019-03-12 0 8.470 8.450 8.470 8.360 8.720 50,434,401 430,313,746 8.5321 7.288 7.271 7.288 7.194 7.504 58,610,168 7.3420 2.67%
2019-03-11 0 8.250 8.250 8.290 7.470 8.350 54,402,373 426,016,662 7.8308 7.099 7.099 7.134 6.428 7.185 63,221,376 6.7385 14.27%
2019-03-08 0 7.220 7.220 7.230 7.220 7.700 33,195,133 247,210,376 7.4472 6.213 6.213 6.221 6.213 6.626 38,576,295 6.4083 -4.24%
2019-03-07 0 7.540 7.540 7.550 7.480 7.760 16,729,658 126,577,187 7.5660 6.488 6.488 6.497 6.437 6.678 19,441,652 6.5106 -3.21%
2019-03-06 0 7.790 7.780 7.790 7.680 7.930 17,137,484 133,154,098 7.7698 6.703 6.695 6.703 6.609 6.824 19,915,589 6.6859 0.00%
2019-03-05 0 7.790 7.790 7.800 7.430 7.880 38,931,036 298,671,208 7.6718 6.703 6.703 6.712 6.394 6.781 45,242,028 6.6016 3.18%
2019-03-04 0 7.550 7.540 7.550 7.020 7.610 55,972,000 415,015,790 7.4147 6.497 6.488 6.497 6.041 6.548 65,045,451 6.3804 6.79%
2019-03-01 0 7.070 7.060 7.070 6.800 7.070 34,486,839 239,073,111 6.9323 6.084 6.075 6.084 5.851 6.084 40,077,396 5.9653 4.59%
2019-02-28 0 6.760 6.760 6.780 6.750 7.000 20,580,919 140,848,435 6.8436 5.817 5.817 5.834 5.808 6.024 23,917,229 5.8890 -1.74%
2019-02-27 0 6.880 6.870 6.880 6.840 7.090 16,893,789 117,968,372 6.9829 5.920 5.912 5.920 5.886 6.101 19,632,390 6.0089 -2.13%
2019-02-26 0 7.030 7.000 7.030 6.900 7.100 20,634,000 145,206,830 7.0373 6.049 6.024 6.049 5.937 6.110 23,978,915 6.0556 0.86%
2019-02-25 0 6.970 6.960 6.970 6.890 7.160 19,650,367 137,050,529 6.9745 5.998 5.989 5.998 5.929 6.161 22,835,828 6.0016 -0.29%
2019-02-22 0 6.990 6.980 6.990 6.860 7.060 11,830,425 82,456,082 6.9698 6.015 6.006 6.015 5.903 6.075 13,748,219 5.9976 0.72%
2019-02-21 0 6.940 6.920 6.940 6.830 7.080 7,400,000 51,317,400 6.9348 5.972 5.955 5.972 5.877 6.092 8,599,592 5.9674 -0.86%
2019-02-20 0 7.000 6.990 7.000 6.850 7.000 12,404,914 86,172,361 6.9466 6.024 6.015 6.024 5.894 6.024 14,415,837 5.9776 2.49%
2019-02-19 0 6.830 6.820 6.830 6.770 6.910 9,017,604 61,866,971 6.8607 5.877 5.869 5.877 5.826 5.946 10,479,420 5.9037 1.04%
2019-02-18 0 6.760 6.760 6.780 6.640 6.860 16,074,425 108,608,196 6.7566 5.817 5.817 5.834 5.714 5.903 18,680,201 5.8141 1.96%
2019-02-15 0 6.630 6.610 6.630 6.460 6.710 16,037,246 105,517,901 6.5796 5.705 5.688 5.705 5.559 5.774 18,636,995 5.6617 -2.21%
2019-02-14 0 6.780 6.760 6.780 6.740 6.860 8,010,000 54,363,520 6.7870 5.834 5.817 5.834 5.800 5.903 9,308,477 5.8402 -0.15%
2019-02-13 0 6.790 6.790 6.800 6.730 6.850 10,525,624 71,520,169 6.7949 5.843 5.843 5.851 5.791 5.894 12,231,901 5.8470 0.89%
2019-02-12 0 6.730 6.730 6.740 6.690 7.040 17,396,982 118,264,650 6.7980 5.791 5.791 5.800 5.757 6.058 20,217,154 5.8497 -2.89%
2019-02-11 0 6.930 6.920 6.930 6.630 6.930 16,523,707 112,050,590 6.7812 5.963 5.955 5.963 5.705 5.963 19,202,315 5.8353 1.46%
2019-02-08 0 6.830 6.820 6.830 6.500 6.830 8,586,471 57,312,704 6.6748 5.877 5.869 5.877 5.593 5.877 9,978,398 5.7437 1.34%
2019-02-04 0 6.740 6.720 6.740 6.500 6.760 5,048,000 33,697,360 6.6754 5.800 5.783 5.800 5.593 5.817 5,866,316 5.7442 0.60%
2019-02-01 0 6.700 6.660 6.700 6.600 6.740 10,492,000 69,904,380 6.6626 5.765 5.731 5.765 5.679 5.800 12,192,826 5.7332 1.52%
2019-01-31 0 6.600 6.600 6.610 6.580 6.780 14,836,000 98,828,950 6.6614 5.679 5.679 5.688 5.662 5.834 17,241,019 5.7322 -0.15%
2019-01-30 0 6.610 6.600 6.610 6.320 6.710 19,406,000 127,453,660 6.5677 5.688 5.679 5.688 5.438 5.774 22,551,848 5.6516 3.28%
2019-01-29 0 6.400 6.390 6.400 6.240 6.490 21,352,000 136,139,510 6.3760 5.507 5.499 5.507 5.370 5.585 24,813,308 5.4866 0.47%
2019-01-28 0 6.370 6.370 6.380 6.140 6.570 22,579,705 141,946,309 6.2865 5.481 5.481 5.490 5.284 5.654 26,240,032 5.4095 -1.39%
2019-01-25 0 6.460 6.460 6.470 6.170 6.490 25,890,620 164,562,727 6.3561 5.559 5.559 5.567 5.309 5.585 30,087,670 5.4694 4.03%
2019-01-24 0 6.210 6.200 6.210 5.980 6.260 17,508,652 107,247,552 6.1254 5.344 5.335 5.344 5.146 5.387 20,346,926 5.2709 0.98%
2019-01-23 0 6.150 6.140 6.150 6.110 6.300 16,053,917 99,137,058 6.1753 5.292 5.284 5.292 5.258 5.421 18,656,369 5.3138 -2.38%
2019-01-22 0 6.300 6.270 6.300 6.110 6.350 21,144,000 131,903,040 6.2383 5.421 5.395 5.421 5.258 5.464 24,571,590 5.3681 2.11%
2019-01-21 0 6.170 6.170 6.180 6.060 6.260 18,256,144 112,328,216 6.1529 5.309 5.309 5.318 5.215 5.387 21,215,592 5.2946 -0.32%
2019-01-18 0 6.190 6.160 6.190 5.880 6.190 17,689,643 107,656,069 6.0858 5.327 5.301 5.327 5.060 5.327 20,557,257 5.2369 5.27%
2019-01-17 0 5.880 5.870 5.880 5.830 6.120 22,173,000 132,962,950 5.9966 5.060 5.051 5.060 5.017 5.266 25,767,398 5.1601 -2.81%
2019-01-16 0 6.050 6.040 6.050 5.580 6.060 26,333,000 155,794,758 5.9163 5.206 5.197 5.206 4.802 5.215 30,601,763 5.0910 5.77%
2019-01-15 0 5.720 5.710 5.720 5.360 5.720 18,234,000 101,023,380 5.5404 4.922 4.913 4.922 4.612 4.922 21,189,858 4.7675 7.12%
2019-01-14 0 5.340 5.340 5.350 5.290 5.580 11,488,000 61,829,184 5.3821 4.595 4.595 4.604 4.552 4.802 13,350,285 4.6313 -3.44%
2019-01-11 0 5.530 5.520 5.530 5.400 5.560 12,158,957 66,829,289 5.4963 4.759 4.750 4.759 4.647 4.784 14,130,009 4.7296 0.73%
2019-01-10 0 5.490 5.480 5.490 5.230 5.500 15,002,419 80,399,637 5.3591 4.724 4.716 4.724 4.500 4.733 17,434,416 4.6115 2.81%
2019-01-09 0 5.340 5.340 5.350 5.230 5.560 31,110,216 165,831,560 5.3305 4.595 4.595 4.604 4.500 4.784 36,153,399 4.5869 -1.84%
2019-01-08 0 5.440 5.440 5.450 5.330 5.490 14,758,468 80,033,007 5.4229 4.681 4.681 4.690 4.586 4.724 17,150,918 4.6664 -0.91%
2019-01-07 0 5.490 5.470 5.490 5.300 5.500 22,914,285 123,175,773 5.3755 4.724 4.707 4.724 4.561 4.733 26,628,850 4.6257 3.98%
2019-01-04 0 5.280 5.270 5.280 5.060 5.330 15,356,489 80,366,928 5.2334 4.543 4.535 4.543 4.354 4.586 17,845,883 4.5034 2.52%
2019-01-03 0 5.150 5.130 5.150 5.090 5.260 13,000,000 67,386,980 5.1836 4.432 4.414 4.432 4.380 4.526 15,107,390 4.4605 0.19%
2019-01-02 0 5.140 5.120 5.140 5.110 5.320 27,876,783 144,945,694 5.1995 4.423 4.406 4.423 4.397 4.578 32,395,804 4.4742 -4.10%
2018-12-31 0 5.360 5.350 5.360 5.090 5.370 5,008,000 26,309,440 5.2535 4.612 4.604 4.612 4.380 4.621 5,819,832 4.5207 6.14%
2018-12-28 0 5.050 5.050 5.060 4.850 5.070 7,802,088 38,765,360 4.9686 4.346 4.346 4.354 4.173 4.363 9,066,861 4.2755 3.48%
2018-12-27 0 4.880 4.870 4.880 4.820 4.930 10,986,093 53,469,500 4.8670 4.199 4.191 4.199 4.148 4.242 12,767,015 4.1881 2.52%
2018-12-24 0 4.760 4.750 4.760 4.700 4.990 13,459,540 64,130,022 4.7647 4.096 4.087 4.096 4.044 4.294 15,641,425 4.1000 -4.80%
2018-12-21 0 5.000 4.990 5.000 4.800 5.030 15,456,286 76,047,609 4.9202 4.303 4.294 4.303 4.130 4.328 17,961,858 4.2338 -0.40%
2018-12-20 0 5.020 5.020 5.030 4.990 5.200 12,061,331 61,048,602 5.0615 4.320 4.320 4.328 4.294 4.475 14,016,557 4.3555 -1.76%
2018-12-19 0 5.110 5.110 5.140 5.100 5.350 7,281,790 37,771,243 5.1871 4.397 4.397 4.423 4.389 4.604 8,462,219 4.4635 -1.73%
2018-12-18 0 5.200 5.200 5.220 5.170 5.470 22,340,271 117,396,390 5.2549 4.475 4.475 4.492 4.449 4.707 25,961,784 4.5219 -4.76%
2018-12-17 0 5.460 5.460 5.480 5.290 5.510 17,226,125 92,722,283 5.3827 4.698 4.698 4.716 4.552 4.741 20,018,600 4.6318 0.00%
2018-12-14 0 5.460 5.430 5.460 5.280 5.490 14,366,000 78,102,416 5.4366 4.698 4.673 4.698 4.543 4.724 16,694,829 4.6782 -0.18%
2018-12-13 0 5.470 5.460 5.470 5.080 5.470 37,010,000 197,661,210 5.3408 4.707 4.698 4.707 4.371 4.707 43,009,579 4.5957 8.10%
2018-12-12 0 5.060 5.060 5.070 4.890 5.120 10,374,752 52,569,240 5.0670 4.354 4.354 4.363 4.208 4.406 12,056,572 4.3602 2.22%
2018-12-11 0 4.950 4.940 4.950 4.800 4.950 3,884,811 19,049,731 4.9036 4.260 4.251 4.260 4.130 4.260 4,514,566 4.2196 1.85%
2018-12-10 0 4.860 4.850 4.860 4.780 4.960 22,431,528 108,377,801 4.8315 4.182 4.173 4.182 4.113 4.268 26,067,835 4.1575 -2.21%
2018-12-07 0 4.970 4.960 4.970 4.920 5.070 8,134,800 40,709,623 5.0044 4.277 4.268 4.277 4.234 4.363 9,453,508 4.3063 0.61%
2018-12-06 0 4.940 4.940 4.950 4.880 5.080 17,293,448 85,364,437 4.9362 4.251 4.251 4.260 4.199 4.371 20,096,836 4.2477 -2.56%
2018-12-05 0 5.070 5.060 5.070 4.900 5.150 18,960,000 95,790,100 5.0522 4.363 4.354 4.363 4.216 4.432 22,033,548 4.3475 0.20%
2018-12-04 0 5.060 5.060 5.070 4.940 5.210 25,081,649 125,454,928 5.0019 4.354 4.354 4.363 4.251 4.483 29,147,559 4.3041 -2.32%
2018-12-03 0 5.180 5.170 5.180 5.120 5.470 21,014,000 109,777,412 5.2240 4.457 4.449 4.457 4.406 4.707 24,420,516 4.4953 -1.89%
2018-11-30 0 5.280 5.260 5.280 5.120 5.300 17,236,521 90,454,359 5.2478 4.543 4.526 4.543 4.406 4.561 20,030,681 4.5158 2.92%
2018-11-29 0 5.130 5.120 5.130 5.070 5.230 15,427,574 79,350,138 5.1434 4.414 4.406 4.414 4.363 4.500 17,928,491 4.4259 0.59%
2018-11-28 0 5.100 5.100 5.110 4.940 5.120 15,842,316 80,281,921 5.0676 4.389 4.389 4.397 4.251 4.406 18,410,466 4.3607 2.62%
2018-11-27 0 4.970 4.950 4.970 4.950 5.040 10,943,619 54,517,162 4.9816 4.277 4.260 4.277 4.260 4.337 12,717,656 4.2867 -1.39%
2018-11-26 0 5.040 5.040 5.050 4.950 5.150 10,812,424 54,616,194 5.0512 4.337 4.337 4.346 4.260 4.432 12,565,193 4.3466 0.00%
2018-11-23 0 5.040 5.020 5.040 5.000 5.140 21,683,674 109,385,503 5.0446 4.337 4.320 4.337 4.303 4.423 25,198,748 4.3409 -1.18%
2018-11-22 0 5.100 5.080 5.100 5.060 5.220 12,859,332 65,869,903 5.1223 4.389 4.371 4.389 4.354 4.492 14,943,919 4.4078 -1.16%
2018-11-21 0 5.160 5.150 5.160 4.800 5.170 56,520,036 283,592,782 5.0176 4.440 4.432 4.440 4.130 4.449 65,682,327 4.3176 6.17%
2018-11-20 0 4.860 4.840 4.860 4.760 4.900 18,856,380 91,038,861 4.8280 4.182 4.165 4.182 4.096 4.216 21,913,130 4.1545 0.21%
2018-11-19 0 4.850 4.840 4.850 4.680 4.860 15,912,003 75,780,034 4.7624 4.173 4.165 4.173 4.027 4.182 18,491,449 4.0981 4.53%
2018-11-16 0 4.640 4.620 4.640 4.510 4.700 14,806,278 68,101,004 4.5995 3.993 3.976 3.993 3.881 4.044 17,206,479 3.9579 0.00%
2018-11-15 0 4.640 4.640 4.650 4.530 4.660 15,685,000 71,769,550 4.5757 3.993 3.993 4.001 3.898 4.010 18,227,648 3.9374 0.65%
2018-11-14 0 4.610 4.600 4.610 4.550 4.740 17,781,559 82,425,040 4.6354 3.967 3.958 3.967 3.915 4.079 20,664,073 3.9888 0.44%
2018-11-13 0 4.590 4.580 4.590 4.390 4.600 17,920,381 81,104,938 4.5258 3.950 3.941 3.950 3.778 3.958 20,825,399 3.8945 1.10%
2018-11-12 0 4.540 4.540 4.560 4.490 4.630 16,656,000 75,825,480 4.5524 3.907 3.907 3.924 3.864 3.984 19,356,054 3.9174 -0.44%
2018-11-09 0 4.560 4.540 4.560 4.510 4.650 24,688,000 112,352,070 4.5509 3.924 3.907 3.924 3.881 4.001 28,690,097 3.9161 -2.77%
2018-11-08 0 4.690 4.680 4.690 4.640 4.850 13,029,410 61,537,485 4.7230 4.036 4.027 4.036 3.993 4.173 15,141,568 4.0641 -1.47%
2018-11-07 0 4.760 4.750 4.760 4.680 4.890 5,232,621 24,961,409 4.7703 4.096 4.087 4.096 4.027 4.208 6,080,865 4.1049 -0.63%
2018-11-06 0 4.790 4.780 4.790 4.650 4.860 10,699,748 50,645,497 4.7333 4.122 4.113 4.122 4.001 4.182 12,434,252 4.0731 0.21%
2018-11-05 0 4.780 4.780 4.790 4.750 4.960 13,248,000 63,909,178 4.8241 4.113 4.113 4.122 4.087 4.268 15,395,593 4.1511 -3.63%
2018-11-02 0 4.960 4.960 4.980 4.820 5.050 28,134,000 138,628,546 4.9274 4.268 4.268 4.285 4.148 4.346 32,694,717 4.2401 3.12%
2018-11-01 0 4.810 4.780 4.810 4.650 4.820 41,172,000 195,116,726 4.7391 4.139 4.113 4.139 4.001 4.148 47,846,268 4.0780 6.89%
2018-10-31 0 4.500 4.480 4.500 4.310 4.500 16,723,000 73,964,870 4.4229 3.872 3.855 3.872 3.709 3.872 19,433,915 3.8060 3.45%
2018-10-30 0 4.350 4.350 4.360 4.030 4.420 32,256,000 138,211,728 4.2848 3.743 3.743 3.752 3.468 3.803 37,484,922 3.6871 5.33%
2018-10-29 0 4.130 4.120 4.130 4.070 4.360 15,079,767 62,953,514 4.1747 3.554 3.545 3.554 3.502 3.752 17,524,302 3.5924 -3.50%
2018-10-26 0 4.280 4.270 4.280 4.230 4.510 31,071,315 135,149,276 4.3496 3.683 3.674 3.683 3.640 3.881 36,108,191 3.7429 -0.70%
2018-10-25 0 4.310 4.300 4.310 3.970 4.330 31,632,240 133,445,939 4.2187 3.709 3.700 3.709 3.416 3.726 36,760,046 3.6302 4.36%
2018-10-24 0 4.130 4.110 4.130 4.000 4.180 23,082,439 95,026,377 4.1168 3.554 3.537 3.554 3.442 3.597 26,824,263 3.5426 2.74%
2018-10-23 0 4.020 4.020 4.030 4.000 4.280 13,726,000 56,330,990 4.1040 3.459 3.459 3.468 3.442 3.683 15,951,080 3.5315 -5.85%
2018-10-22 0 4.270 4.260 4.270 4.180 4.340 34,606,000 147,663,600 4.2670 3.674 3.666 3.674 3.597 3.735 40,215,873 3.6718 4.15%
2018-10-19 0 4.100 4.100 4.110 3.880 4.200 39,242,413 161,267,937 4.1095 3.528 3.528 3.537 3.339 3.614 45,603,881 3.5363 4.06%
2018-10-18 0 3.940 3.930 3.940 3.910 4.040 27,590,000 109,759,440 3.9782 3.390 3.382 3.390 3.365 3.476 32,062,531 3.4233 -1.75%
2018-10-16 0 4.010 4.000 4.010 3.850 4.180 30,332,000 121,541,140 4.0070 3.451 3.442 3.451 3.313 3.597 35,249,028 3.4481 0.25%
2018-10-15 0 4.000 4.000 4.010 3.990 4.390 31,295,310 128,324,245 4.1004 3.442 3.442 3.451 3.433 3.778 36,368,498 3.5284 -8.88%
2018-10-12 0 4.390 4.380 4.390 4.150 4.450 23,591,632 101,746,481 4.3128 3.778 3.769 3.778 3.571 3.829 27,416,000 3.7112 5.53%
2018-10-11 0 4.160 4.140 4.160 4.030 4.250 26,018,000 107,698,120 4.1394 3.580 3.562 3.580 3.468 3.657 30,235,699 3.5620 -6.31%
2018-10-10 0 4.440 4.440 4.450 4.390 4.690 12,494,014 56,082,605 4.4888 3.821 3.821 3.829 3.778 4.036 14,519,381 3.8626 -2.84%
2018-10-09 0 4.570 4.530 4.570 4.360 4.650 21,665,790 98,300,366 4.5371 3.933 3.898 3.933 3.752 4.001 25,177,965 3.9042 1.56%
2018-10-08 0 4.500 4.500 4.510 4.470 4.900 26,783,000 124,249,760 4.6391 3.872 3.872 3.881 3.846 4.216 31,124,711 3.9920 -5.86%
2018-10-05 0 4.780 4.780 4.790 4.680 4.820 9,431,060 44,641,036 4.7334 4.113 4.113 4.122 4.027 4.148 10,959,900 4.0731 -1.04%
2018-10-04 0 4.830 4.820 4.830 4.780 4.910 8,422,000 40,601,380 4.8209 4.156 4.148 4.156 4.113 4.225 9,787,265 4.1484 -0.41%
2018-10-03 0 4.850 4.850 4.860 4.830 4.960 8,608,000 42,089,500 4.8896 4.173 4.173 4.182 4.156 4.268 10,003,417 4.2075 -0.41%
2018-10-02 0 4.870 4.870 4.880 4.780 5.130 18,450,089 89,569,911 4.8547 4.191 4.191 4.199 4.113 4.414 21,440,977 4.1775 -3.94%
2018-09-28 0 5.070 5.040 5.070 4.980 5.340 18,668,052 94,621,953 5.0687 4.363 4.337 4.363 4.285 4.595 21,694,273 4.3616 -3.06%
2018-09-27 0 5.230 5.220 5.230 5.170 5.350 16,604,000 86,595,728 5.2154 4.500 4.492 4.500 4.449 4.604 19,295,624 4.4878 -2.24%
2018-09-26 0 5.350 5.330 5.350 5.300 5.490 20,061,944 107,776,627 5.3722 4.604 4.586 4.604 4.561 4.724 23,314,125 4.6228 -1.83%
2018-09-24 0 5.450 5.450 5.460 5.370 5.700 19,286,000 106,251,056 5.5092 4.690 4.690 4.698 4.621 4.905 22,412,395 4.7407 -5.71%
2018-09-21 0 5.780 5.770 5.780 5.570 5.840 34,496,220 198,959,523 5.7676 4.974 4.965 4.974 4.793 5.025 40,088,297 4.9630 3.40%
2018-09-20 0 5.590 5.580 5.590 5.470 5.730 18,318,000 102,092,750 5.5734 4.810 4.802 4.810 4.707 4.931 21,287,475 4.7959 -1.41%
2018-09-19 0 5.670 5.660 5.670 5.350 5.800 25,804,000 145,896,180 5.6540 4.879 4.870 4.879 4.604 4.991 29,987,008 4.8653 5.39%
2018-09-18 0 5.380 5.370 5.380 5.190 5.400 14,524,634 77,235,892 5.3176 4.630 4.621 4.630 4.466 4.647 16,879,178 4.5758 0.56%
2018-09-17 0 5.350 5.340 5.350 5.320 5.440 6,446,000 34,678,204 5.3798 4.604 4.595 4.604 4.578 4.681 7,490,941 4.6294 -1.83%
2018-09-14 0 5.450 5.440 5.450 5.250 5.470 15,392,668 82,436,383 5.3556 4.690 4.681 4.690 4.518 4.707 17,887,927 4.6085 0.55%
2018-09-13 0 5.420 5.400 5.420 5.150 5.460 20,162,172 106,961,014 5.3050 4.664 4.647 4.664 4.432 4.698 23,430,600 4.5650 2.85%
2018-09-12 0 5.270 5.240 5.270 5.200 5.500 17,078,161 90,342,824 5.2900 4.535 4.509 4.535 4.475 4.733 19,846,650 4.5520 -3.13%
2018-09-11 0 5.440 5.420 5.440 5.310 5.540 17,356,000 94,180,720 5.4264 4.681 4.664 4.681 4.569 4.767 20,169,528 4.6695 2.06%
2018-09-10 0 5.400 5.390 5.400 5.310 5.590 21,432,000 116,786,540 5.4492 4.586 4.578 4.586 4.510 4.748 25,233,376 4.6283 -3.57%
2018-09-07 0 5.600 5.590 5.600 5.430 5.620 15,892,166 88,082,550 5.5425 4.756 4.748 4.756 4.612 4.773 18,710,946 4.7075 2.94%
2018-09-06 0 5.440 5.430 5.440 5.300 5.540 19,143,491 103,392,014 5.4009 4.620 4.612 4.620 4.502 4.705 22,538,956 4.5873 0.00%
2018-09-05 0 5.440 5.420 5.440 5.400 5.850 35,142,962 194,657,128 5.5390 4.620 4.603 4.620 4.586 4.969 41,376,239 4.7046 -6.85%
2018-09-04 0 5.840 5.840 5.850 5.680 5.840 25,604,433 147,704,760 5.7687 4.960 4.960 4.969 4.824 4.960 30,145,870 4.8997 1.39%
2018-09-03 0 5.760 5.750 5.760 5.700 6.160 27,915,400 163,080,769 5.8420 4.892 4.884 4.892 4.841 5.232 32,866,731 4.9619 -5.11%
2018-08-31 0 6.070 6.060 6.070 6.000 6.230 21,469,181 131,324,765 6.1169 5.156 5.147 5.156 5.096 5.291 25,277,151 5.1954 -2.88%
2018-08-30 0 6.250 6.220 6.250 6.180 6.460 18,576,278 117,743,988 6.3384 5.308 5.283 5.308 5.249 5.487 21,871,137 5.3835 -2.34%
2018-08-29 0 6.400 6.380 6.400 6.320 6.480 35,180,000 225,392,930 6.4068 5.436 5.419 5.436 5.368 5.504 41,419,847 5.4417 1.59%
2018-08-28 0 6.300 6.290 6.300 6.250 6.650 20,543,000 131,772,320 6.4145 5.351 5.342 5.351 5.308 5.648 24,186,695 5.4481 -3.82%
2018-08-27 0 6.550 6.540 6.550 6.370 6.590 52,927,000 343,158,010 6.4836 5.563 5.555 5.563 5.410 5.597 62,314,617 5.5069 3.97%
2018-08-24 0 6.300 6.290 6.300 6.140 6.320 23,510,000 146,290,320 6.2225 5.351 5.342 5.351 5.215 5.368 27,679,949 5.2851 0.00%
2018-08-23 0 6.300 6.300 6.310 6.170 6.330 18,671,666 117,144,329 6.2739 5.351 5.351 5.359 5.240 5.376 21,983,444 5.3288 0.32%
2018-08-22 0 6.280 6.270 6.280 6.150 6.380 24,414,000 152,746,874 6.2565 5.334 5.325 5.334 5.224 5.419 28,744,291 5.3140 0.48%
2018-08-21 0 6.250 6.250 6.260 5.800 6.250 41,917,990 256,635,732 6.1223 5.308 5.308 5.317 4.926 5.308 49,352,948 5.2000 6.84%
2018-08-20 0 5.850 5.840 5.850 5.670 5.940 25,519,000 148,556,420 5.8214 4.969 4.960 4.969 4.816 5.045 30,045,283 4.9444 2.99%
2018-08-17 0 5.680 5.670 5.680 5.620 5.850 11,988,000 68,621,470 5.7242 4.824 4.816 4.824 4.773 4.969 14,114,301 4.8618 0.18%
2018-08-16 0 5.670 5.670 5.680 5.350 5.790 28,608,417 159,481,249 5.5746 4.816 4.816 4.824 4.544 4.918 33,682,668 4.7348 0.53%
2018-08-15 0 5.640 5.630 5.640 5.630 5.920 9,936,255 56,814,866 5.7179 4.790 4.782 4.790 4.782 5.028 11,698,640 4.8565 -4.08%
2018-08-14 0 5.880 5.880 5.900 5.650 6.100 24,842,991 145,373,876 5.8517 4.994 4.994 5.011 4.799 5.181 29,249,371 4.9702 -2.97%
2018-08-13 0 6.060 6.060 6.070 5.940 6.170 12,063,000 72,962,370 6.0484 5.147 5.147 5.156 5.045 5.240 14,202,604 5.1373 -4.42%
2018-08-10 0 6.340 6.330 6.340 6.190 6.600 34,615,000 221,866,910 6.4096 5.385 5.376 5.385 5.257 5.606 40,754,633 5.4440 3.59%
2018-08-09 0 6.120 6.120 6.130 5.820 6.220 21,401,169 130,602,750 6.1026 5.198 5.198 5.207 4.943 5.283 25,197,076 5.1833 3.20%
2018-08-08 0 5.930 5.920 5.930 5.770 6.250 20,618,700 122,121,952 5.9229 5.037 5.028 5.037 4.901 5.308 24,275,821 5.0306 -3.42%
2018-08-07 0 6.140 6.140 6.150 5.610 6.150 28,598,582 169,367,407 5.9222 5.215 5.215 5.224 4.765 5.224 33,671,088 5.0301 8.10%
2018-08-06 0 5.680 5.660 5.680 5.510 5.860 17,045,984 96,747,030 5.6756 4.824 4.807 4.824 4.680 4.977 20,069,416 4.8206 -0.35%
2018-08-03 0 5.700 5.690 5.700 5.660 6.090 23,676,233 137,176,361 5.7938 4.841 4.833 4.841 4.807 5.173 27,875,666 4.9210 -5.79%
2018-08-02 0 6.050 6.050 6.060 5.940 6.370 35,477,500 215,331,515 6.0695 5.139 5.139 5.147 5.045 5.410 41,770,114 5.1552 -4.87%
2018-08-01 0 6.360 6.350 6.360 6.300 7.060 41,382,000 269,897,876 6.5221 5.402 5.393 5.402 5.351 5.996 48,721,890 5.5396 -9.79%
2018-07-31 0 7.050 7.050 7.070 7.030 7.320 18,636,621 132,248,606 7.0962 5.988 5.988 6.005 5.971 6.217 21,942,183 6.0271 -2.08%
2018-07-30 0 7.200 7.180 7.200 6.950 7.280 20,200,000 144,741,780 7.1654 6.115 6.098 6.115 5.903 6.183 23,782,857 6.0860 1.12%
2018-07-27 0 7.120 7.110 7.120 6.910 7.330 12,560,000 89,559,620 7.1305 6.047 6.039 6.047 5.869 6.226 14,787,757 6.0563 -0.28%
2018-07-26 0 7.140 7.130 7.140 7.070 7.480 14,564,000 105,096,100 7.2162 6.064 6.056 6.064 6.005 6.353 17,147,204 6.1291 -2.06%
2018-07-25 0 7.290 7.280 7.290 7.030 7.360 16,760,000 120,508,244 7.1902 6.192 6.183 6.192 5.971 6.251 19,732,707 6.1070 1.67%
2018-07-24 0 7.170 7.170 7.200 7.110 7.350 20,314,000 147,166,690 7.2446 6.090 6.090 6.115 6.039 6.243 23,917,077 6.1532 3.17%
2018-07-23 0 6.950 6.930 6.950 6.550 6.980 31,490,212 214,883,979 6.8238 5.903 5.886 5.903 5.563 5.928 37,075,604 5.7958 5.30%
2018-07-20 0 6.600 6.590 6.600 6.220 6.640 24,167,212 155,068,231 6.4165 5.606 5.597 5.606 5.283 5.640 28,453,730 5.4498 1.23%
2018-07-19 0 6.520 6.510 6.520 6.470 6.700 22,878,000 150,787,000 6.5909 5.538 5.529 5.538 5.495 5.691 26,935,851 5.5980 -1.81%
2018-07-18 0 6.640 6.620 6.640 6.580 6.760 6,081,620 40,431,455 6.6481 5.640 5.623 5.640 5.589 5.742 7,160,312 5.6466 0.45%
2018-07-17 0 6.610 6.580 6.610 6.560 6.790 8,779,212 58,270,219 6.6373 5.614 5.589 5.614 5.572 5.767 10,336,373 5.6374 -2.51%
2018-07-16 0 6.780 6.770 6.780 6.660 6.980 9,182,000 61,904,330 6.7419 5.759 5.750 5.759 5.657 5.928 10,810,604 5.7263 -1.74%
2018-07-13 0 6.900 6.870 6.900 6.840 7.100 21,769,010 151,721,367 6.9696 5.861 5.835 5.861 5.810 6.030 25,630,161 5.9196 2.07%
2018-07-12 0 6.760 6.760 6.770 6.440 6.850 13,261,660 88,763,910 6.6933 5.742 5.742 5.750 5.470 5.818 15,613,869 5.6849 4.16%
2018-07-11 0 6.490 6.480 6.490 6.380 6.600 9,957,849 64,375,056 6.4648 5.512 5.504 5.512 5.419 5.606 11,724,064 5.4908 -2.99%
2018-07-10 0 6.690 6.690 6.700 6.550 6.940 11,309,293 75,575,433 6.6826 5.682 5.682 5.691 5.563 5.894 13,315,213 5.6759 -0.89%
2018-07-09 0 6.750 6.740 6.750 6.650 6.920 14,069,500 95,507,460 6.7883 5.733 5.725 5.733 5.648 5.878 16,564,995 5.7656 3.53%
2018-07-06 0 6.520 6.520 6.530 6.300 6.680 23,225,742 151,303,923 6.5145 5.538 5.538 5.546 5.351 5.674 27,345,272 5.5331 0.15%
2018-07-05 0 6.510 6.480 6.510 6.300 6.670 20,994,000 136,408,620 6.4975 5.529 5.504 5.529 5.351 5.665 24,717,688 5.5187 1.40%
2018-07-04 0 6.420 6.420 6.450 6.420 6.880 17,845,143 117,593,738 6.5897 5.453 5.453 5.478 5.453 5.844 21,010,321 5.5970 -6.14%
2018-07-03 0 6.840 6.830 6.840 6.400 6.840 40,592,566 269,067,957 6.6285 5.810 5.801 5.810 5.436 5.810 47,792,435 5.6299 -3.66%
2018-06-29 0 7.100 7.090 7.100 6.260 7.150 42,874,919 294,870,363 6.8775 6.030 6.022 6.030 5.317 6.073 50,479,607 5.8414 14.70%
2018-06-28 0 6.190 6.190 6.220 6.100 6.590 28,803,573 181,895,217 6.3150 5.257 5.257 5.283 5.181 5.597 33,912,438 5.3637 -3.58%
2018-06-27 0 6.420 6.410 6.420 6.380 7.040 49,134,000 323,978,218 6.5938 5.453 5.444 5.453 5.419 5.979 57,848,856 5.6004 -4.61%
2018-06-26 0 6.730 6.710 6.730 6.450 7.030 48,498,111 326,205,460 6.7261 5.716 5.699 5.716 5.478 5.971 57,100,180 5.7129 -5.21%
2018-06-25 0 7.100 7.100 7.110 6.990 7.830 30,571,000 223,339,438 7.3056 6.030 6.030 6.039 5.937 6.650 35,993,352 6.2050 -8.03%
2018-06-22 0 7.720 7.720 7.750 7.450 7.800 28,752,277 220,051,221 7.6533 6.557 6.557 6.582 6.328 6.625 33,852,044 6.5004 0.92%
2018-06-21 0 7.650 7.650 7.660 7.430 7.940 42,883,000 331,671,260 7.7343 6.498 6.498 6.506 6.311 6.744 50,489,121 6.5692 4.22%
2018-06-20 0 7.340 7.330 7.340 7.150 7.450 17,744,290 129,746,171 7.3120 6.234 6.226 6.234 6.073 6.328 20,891,580 6.2105 2.80%
2018-06-19 0 7.140 7.140 7.160 6.940 7.500 48,140,000 346,341,212 7.1945 6.064 6.064 6.081 5.894 6.370 56,678,551 6.1106 -7.63%
2018-06-15 0 7.730 7.700 7.730 7.420 7.820 22,816,000 176,438,320 7.7331 6.565 6.540 6.565 6.302 6.642 26,862,855 6.5681 3.34%
2018-06-14 0 7.480 7.470 7.480 7.400 7.780 12,281,600 92,660,918 7.5447 6.353 6.345 6.353 6.285 6.608 14,459,977 6.4081 -0.93%
2018-06-13 0 7.550 7.550 7.570 7.540 7.850 12,969,600 99,593,368 7.6790 6.413 6.413 6.430 6.404 6.667 15,270,007 6.5222 -3.45%
2018-06-12 0 7.820 7.810 7.820 7.440 7.820 25,363,570 195,125,618 7.6931 6.642 6.633 6.642 6.319 6.642 29,862,285 6.5342 3.30%
2018-06-11 0 7.570 7.560 7.570 7.250 7.580 29,804,006 222,744,467 7.4736 6.430 6.421 6.430 6.158 6.438 35,090,317 6.3477 5.14%
2018-06-08 0 7.200 7.200 7.210 7.090 7.440 25,190,997 181,393,070 7.2007 6.115 6.115 6.124 6.022 6.319 29,659,103 6.1159 -2.57%
2018-06-07 0 7.390 7.360 7.390 7.260 7.640 15,611,500 114,990,757 7.3658 6.277 6.251 6.277 6.166 6.489 18,380,499 6.2561 -1.47%
2018-06-06 0 7.500 7.490 7.500 7.220 7.500 33,354,200 246,788,386 7.3990 6.370 6.362 6.370 6.132 6.370 39,270,206 6.2844 2.32%
2018-06-05 0 7.330 7.330 7.340 6.950 7.430 58,736,000 424,436,284 7.2262 6.226 6.226 6.234 5.903 6.311 69,153,955 6.1376 5.92%
2018-06-04 0 6.920 6.920 6.960 6.540 6.980 50,719,450 347,138,837 6.8443 5.878 5.878 5.911 5.555 5.928 59,715,516 5.8132 6.96%
2018-06-01 0 6.470 6.470 6.480 6.220 6.570 63,573,691 408,444,159 6.4247 5.495 5.495 5.504 5.283 5.580 74,849,703 5.4569 5.20%
2018-05-31 0 6.150 6.150 6.160 6.100 6.310 153,852,936 947,930,578 6.1613 5.224 5.224 5.232 5.181 5.359 181,141,701 5.2331 0.33%
2018-05-30 0 6.130 6.120 6.130 6.100 6.330 31,896,422 197,180,137 6.1819 5.207 5.198 5.207 5.181 5.376 37,553,863 5.2506 -3.01%
2018-05-29 0 6.320 6.300 6.320 6.280 6.570 27,473,000 175,270,282 6.3797 5.368 5.351 5.368 5.334 5.580 32,345,863 5.4186 -3.36%
2018-05-28 0 6.540 6.530 6.540 6.380 6.570 10,382,000 67,615,860 6.5128 5.555 5.546 5.555 5.419 5.580 12,223,447 5.5317 1.24%
2018-05-25 0 6.460 6.460 6.480 6.430 6.600 13,301,000 86,274,580 6.4863 5.487 5.487 5.504 5.461 5.606 15,660,187 5.5092 -0.62%
2018-05-24 0 6.500 6.500 6.510 6.400 6.630 17,356,000 112,873,014 6.5034 5.521 5.521 5.529 5.436 5.631 20,434,419 5.5237 2.20%
2018-05-23 0 6.360 6.330 6.360 6.250 6.560 21,298,000 134,784,644 6.3285 5.402 5.376 5.402 5.308 5.572 25,075,608 5.3751 -3.05%
2018-05-21 0 6.560 6.560 6.570 6.530 6.940 14,502,000 97,637,524 6.7327 5.572 5.572 5.580 5.546 5.894 17,074,207 5.7184 -3.24%
2018-05-18 0 6.780 6.770 6.780 6.500 6.850 24,978,000 166,338,556 6.6594 5.759 5.750 5.759 5.521 5.818 29,408,327 5.6562 3.35%
2018-05-17 0 6.560 6.540 6.560 6.430 6.570 15,164,000 98,698,140 6.5087 5.572 5.555 5.572 5.461 5.580 17,853,626 5.5282 0.61%
2018-05-16 0 6.520 6.500 6.520 6.470 6.580 16,691,337 108,912,170 6.5251 5.538 5.521 5.538 5.495 5.589 19,651,865 5.5421 0.31%
2018-05-15 0 6.500 6.500 6.520 6.440 6.650 21,691,761 141,420,140 6.5195 5.521 5.521 5.538 5.470 5.648 25,539,210 5.5374 -0.31%
2018-05-14 0 6.520 6.500 6.520 6.340 6.540 13,584,000 87,897,240 6.4706 5.538 5.521 5.538 5.385 5.555 15,993,383 5.4959 3.49%
2018-05-11 0 6.300 6.290 6.300 6.290 6.480 12,424,000 78,816,010 6.3439 5.351 5.342 5.351 5.342 5.504 14,627,634 5.3882 -1.87%
2018-05-10 0 6.420 6.420 6.430 6.360 6.540 21,344,000 137,772,900 6.4549 5.453 5.453 5.461 5.402 5.555 25,129,767 5.4825 -0.31%
2018-05-09 0 6.440 6.430 6.440 6.230 6.520 30,612,000 195,462,660 6.3852 5.470 5.461 5.470 5.291 5.538 36,041,625 5.4232 2.06%
2018-05-08 0 6.310 6.300 6.310 6.100 6.350 13,168,000 82,684,020 6.2792 5.359 5.351 5.359 5.181 5.393 15,503,597 5.3332 2.94%
2018-05-07 0 6.130 6.100 6.130 6.010 6.210 22,114,000 134,844,840 6.0977 5.207 5.181 5.207 5.105 5.274 26,036,341 5.1791 0.33%
2018-05-04 0 6.110 6.100 6.110 6.030 6.360 21,552,000 133,103,340 6.1759 5.190 5.181 5.190 5.122 5.402 25,374,660 5.2455 -1.30%
2018-05-03 0 6.390 6.390 6.400 6.300 6.590 28,380,000 181,007,910 6.3780 5.258 5.258 5.266 5.184 5.422 34,492,282 5.2478 -3.18%
2018-05-02 0 6.600 6.570 6.600 6.520 6.760 20,966,000 138,400,080 6.6012 5.430 5.406 5.430 5.365 5.562 25,481,507 5.4314 0.46%
2018-04-30 0 6.570 6.570 6.590 6.470 6.700 6,864,000 45,065,760 6.5655 5.406 5.406 5.422 5.323 5.513 8,342,319 5.4021 0.77%
2018-04-27 0 6.520 6.510 6.520 6.400 6.650 7,482,000 48,651,314 6.5024 5.365 5.356 5.365 5.266 5.472 9,093,420 5.3502 0.15%
2018-04-26 0 6.510 6.510 6.520 6.430 6.800 11,304,000 74,178,550 6.5622 5.356 5.356 5.365 5.291 5.595 13,738,575 5.3993 -2.84%
2018-04-25 0 6.700 6.680 6.700 6.460 6.700 15,557,000 102,840,790 6.6106 5.513 5.496 5.513 5.315 5.513 18,907,555 5.4391 0.30%
2018-04-24 0 6.680 6.670 6.680 6.250 6.680 25,519,451 168,036,149 6.5846 5.496 5.488 5.496 5.142 5.496 31,015,648 5.4178 7.57%
2018-04-23 0 6.210 6.210 6.220 6.160 6.350 11,396,000 71,004,502 6.2307 5.110 5.110 5.118 5.068 5.225 13,850,389 5.1265 -1.27%
2018-04-20 0 6.290 6.290 6.310 6.260 6.660 27,684,000 177,027,912 6.3946 5.175 5.175 5.192 5.151 5.480 33,646,382 5.2614 -5.27%
2018-04-19 0 6.640 6.620 6.640 6.550 6.730 16,634,000 110,362,670 6.6348 5.463 5.447 5.463 5.389 5.537 20,216,512 5.4590 1.37%
2018-04-18 0 6.550 6.540 6.550 6.410 6.880 36,215,000 238,484,750 6.5852 5.389 5.381 5.389 5.274 5.661 44,014,728 5.4183 -2.38%
2018-04-17 0 6.710 6.710 6.720 6.690 7.220 31,506,000 215,783,700 6.8490 5.521 5.521 5.529 5.504 5.941 38,291,537 5.6353 -6.15%
2018-04-16 0 7.150 7.140 7.150 7.010 7.470 33,436,800 240,025,426 7.1785 5.883 5.875 5.883 5.768 6.146 40,638,179 5.9064 -3.38%
2018-04-13 0 7.400 7.390 7.400 7.200 7.430 29,816,000 219,050,680 7.3467 6.089 6.080 6.089 5.924 6.113 36,237,557 6.0449 2.07%
2018-04-12 0 7.250 7.240 7.250 7.120 7.320 33,898,000 245,469,760 7.2414 5.965 5.957 5.965 5.858 6.023 41,198,709 5.9582 0.00%
2018-04-11 0 7.250 7.230 7.250 6.940 7.300 28,966,884 208,703,264 7.2049 5.965 5.949 5.965 5.710 6.006 35,205,564 5.9281 3.72%
2018-04-10 0 6.990 6.980 6.990 6.320 7.050 62,986,000 422,586,600 6.7092 5.751 5.743 5.751 5.200 5.801 76,551,475 5.5203 10.78%
2018-04-09 0 6.310 6.300 6.310 6.280 6.540 32,406,000 206,860,780 6.3834 5.192 5.184 5.192 5.167 5.381 39,385,373 5.2522 -1.41%
2018-04-06 0 6.400 6.390 6.400 6.280 6.690 23,571,294 151,225,878 6.4157 5.266 5.258 5.266 5.167 5.504 28,647,911 5.2788 -1.23%
2018-04-04 0 6.480 6.470 6.480 6.410 6.650 27,488,000 180,903,750 6.5812 5.332 5.323 5.332 5.274 5.472 33,408,169 5.4150 -0.46%
2018-04-03 0 6.510 6.500 6.510 6.360 6.650 22,752,000 146,396,980 6.4345 5.356 5.348 5.356 5.233 5.472 27,652,163 5.2942 -2.11%
2018-03-29 0 6.650 6.650 6.660 6.300 6.740 23,252,000 151,993,470 6.5368 5.472 5.472 5.480 5.184 5.546 28,259,850 5.3784 0.30%
2018-03-28 0 6.630 6.600 6.630 6.570 7.040 24,346,000 164,179,130 6.7436 5.455 5.430 5.455 5.406 5.792 29,589,468 5.5486 -3.63%
2018-03-27 0 6.880 6.840 6.880 6.630 6.900 28,850,000 195,609,826 6.7802 5.661 5.628 5.661 5.455 5.677 35,063,507 5.5787 3.93%
2018-03-26 0 6.620 6.600 6.620 6.330 6.640 36,700,000 237,843,310 6.4807 5.447 5.430 5.447 5.208 5.463 44,604,184 5.3323 1.85%
2018-03-23 0 6.500 6.480 6.500 6.340 6.600 34,050,000 219,735,440 6.4533 5.348 5.332 5.348 5.217 5.430 41,383,446 5.3097 -4.41%
2018-03-22 0 6.800 6.790 6.800 6.770 7.200 23,822,000 164,586,300 6.9090 5.595 5.587 5.595 5.570 5.924 28,952,612 5.6847 -3.41%
2018-03-21 0 7.040 7.040 7.050 6.950 7.370 25,438,248 183,236,098 7.2032 5.792 5.792 5.801 5.718 6.064 30,916,956 5.9267 -0.98%
2018-03-20 0 7.110 7.100 7.110 6.990 7.350 27,840,000 198,483,634 7.1294 5.850 5.842 5.850 5.751 6.048 33,835,980 5.8661 -3.92%
2018-03-19 0 7.400 7.400 7.460 7.290 7.830 19,072,000 142,661,240 7.4801 6.089 6.089 6.138 5.998 6.442 23,179,591 6.1546 -1.73%
2018-03-16 0 7.530 7.520 7.530 7.170 7.680 33,492,325 248,878,077 7.4309 6.196 6.187 6.196 5.899 6.319 40,705,663 6.1141 5.02%
2018-03-15 0 7.170 7.160 7.170 6.850 7.180 42,156,000 298,276,860 7.0755 5.899 5.891 5.899 5.636 5.908 51,235,258 5.8217 3.91%
2018-03-14 0 6.900 6.890 6.900 6.680 6.910 21,860,000 148,742,220 6.8043 5.677 5.669 5.677 5.496 5.685 26,568,051 5.5985 1.32%
2018-03-13 0 6.810 6.790 6.810 6.650 6.880 23,348,000 157,929,680 6.7642 5.603 5.587 5.603 5.472 5.661 28,376,525 5.5655 0.15%
2018-03-12 0 6.800 6.760 6.800 6.500 6.960 29,090,000 193,563,720 6.6540 5.595 5.562 5.595 5.348 5.727 35,355,196 5.4748 -0.73%
2018-03-09 0 6.850 6.850 6.870 6.750 7.020 16,094,000 110,250,000 6.8504 5.636 5.636 5.653 5.554 5.776 19,560,211 5.6364 -0.15%
2018-03-08 0 6.860 6.850 6.860 6.500 6.900 19,316,000 130,220,200 6.7416 5.644 5.636 5.644 5.348 5.677 23,476,142 5.5469 5.05%
2018-03-07 0 6.530 6.510 6.530 6.390 6.850 19,148,000 126,219,930 6.5918 5.373 5.356 5.373 5.258 5.636 23,271,959 5.4237 -1.36%
2018-03-06 0 6.620 6.620 6.630 6.220 6.750 30,304,000 197,732,680 6.5250 5.447 5.447 5.455 5.118 5.554 36,830,659 5.3687 5.75%
2018-03-05 0 6.260 6.260 6.270 6.180 6.390 20,108,000 126,804,712 6.3062 5.151 5.151 5.159 5.085 5.258 24,438,717 5.1887 1.13%
2018-03-02 0 6.190 6.160 6.190 6.070 6.280 13,780,295 85,108,861 6.1761 5.093 5.068 5.093 4.994 5.167 16,748,196 5.0817 -2.37%
2018-03-01 0 6.340 6.330 6.340 6.010 6.390 11,614,000 72,769,788 6.2657 5.217 5.208 5.217 4.945 5.258 14,115,340 5.1554 3.43%
2018-02-28 0 6.130 6.110 6.130 5.770 6.190 29,618,000 178,131,740 6.0143 5.044 5.027 5.044 4.748 5.093 35,996,913 4.9485 2.34%
2018-02-27 0 5.990 5.980 5.990 5.870 6.390 33,918,000 204,503,300 6.0293 4.929 4.920 4.929 4.830 5.258 41,223,016 4.9609 -4.01%
2018-02-26 0 6.240 6.230 6.240 5.960 6.510 33,726,000 208,365,690 6.1782 5.134 5.126 5.134 4.904 5.356 40,989,665 5.0834 -1.11%
2018-02-23 0 6.310 6.310 6.320 6.280 6.560 13,549,681 86,516,789 6.3852 5.192 5.192 5.200 5.167 5.398 16,467,914 5.2537 -1.25%
2018-02-22 0 6.390 6.360 6.390 6.360 6.610 15,906,000 103,320,892 6.4957 5.258 5.233 5.258 5.233 5.439 19,331,721 5.3446 -3.47%
2018-02-21 0 6.620 6.620 6.630 6.450 6.660 9,577,196 63,152,047 6.5940 5.447 5.447 5.455 5.307 5.480 11,639,864 5.4255 1.69%
2018-02-20 0 6.510 6.480 6.520 6.210 6.780 13,472,000 88,191,488 6.5463 5.356 5.332 5.365 5.110 5.579 16,373,503 5.3862 -1.81%
2018-02-15 0 6.630 6.630 6.660 6.260 6.800 8,844,000 57,964,740 6.5541 5.455 5.455 5.480 5.151 5.595 10,748,758 5.3927 6.08%
2018-02-14 0 6.250 6.220 6.250 5.970 6.340 10,972,000 67,096,310 6.1152 5.142 5.118 5.142 4.912 5.217 13,335,071 5.0316 1.46%
2018-02-13 0 6.160 6.140 6.160 5.870 6.390 27,066,000 167,506,540 6.1888 5.068 5.052 5.068 4.830 5.258 32,895,282 5.0921 7.50%
2018-02-12 0 5.730 5.730 5.740 5.500 5.890 37,980,755 217,705,183 5.7320 4.715 4.715 4.723 4.525 4.846 46,160,779 4.7162 3.06%
2018-02-09 0 5.560 5.560 5.570 5.150 5.620 50,220,782 269,453,588 5.3654 4.575 4.575 4.583 4.237 4.624 61,036,975 4.4146 -5.44%
2018-02-08 0 5.880 5.880 5.890 5.780 6.190 58,087,230 345,894,434 5.9547 4.838 4.838 4.846 4.756 5.093 70,597,643 4.8995 0.17%
2018-02-07 0 5.870 5.860 5.870 5.700 6.820 89,002,000 551,167,500 6.1928 4.830 4.822 4.830 4.690 5.611 108,170,615 5.0954 -8.99%
2018-02-06 0 6.450 6.420 6.450 6.030 6.820 69,664,000 451,089,452 6.4752 5.307 5.282 5.307 4.961 5.611 84,667,735 5.3278 -9.28%
2018-02-05 0 7.110 7.100 7.110 6.860 7.300 36,943,376 261,958,302 7.0908 5.850 5.842 5.850 5.644 6.006 44,899,976 5.8343 -3.27%
2018-02-02 0 7.350 7.310 7.350 7.260 7.520 23,987,323 177,396,264 7.3954 6.048 6.015 6.048 5.973 6.187 29,153,541 6.0849 -0.41%
2018-02-01 0 7.380 7.340 7.380 7.200 7.770 28,844,637 215,105,024 7.4574 6.072 6.039 6.072 5.924 6.393 35,056,989 6.1359 -3.53%
2018-01-31 0 7.650 7.650 7.670 7.230 7.920 35,101,247 268,156,255 7.6395 6.294 6.294 6.311 5.949 6.517 42,661,103 6.2857 -0.78%
2018-01-30 0 7.710 7.690 7.710 7.560 8.200 33,130,000 257,994,342 7.7873 6.344 6.327 6.344 6.220 6.747 40,265,303 6.4074 -5.98%
2018-01-29 0 8.200 8.180 8.200 7.760 8.270 41,206,000 329,593,398 7.9987 6.747 6.730 6.747 6.385 6.804 50,080,654 6.5813 0.37%
2018-01-26 0 8.170 8.150 8.170 7.410 8.300 65,548,642 517,940,965 7.9016 6.722 6.706 6.722 6.097 6.829 79,666,040 6.5014 7.93%
2018-01-25 0 7.570 7.540 7.570 6.740 7.630 34,268,000 248,010,320 7.2374 6.229 6.204 6.229 5.546 6.278 41,648,397 5.9549 2.57%
2018-01-24 0 7.380 7.350 7.380 7.200 7.900 50,194,000 380,458,044 7.5798 6.072 6.048 6.072 5.924 6.500 61,004,425 6.2366 -0.67%
2018-01-23 0 7.430 7.430 7.450 7.240 7.660 41,798,000 310,954,572 7.4395 6.113 6.113 6.130 5.957 6.303 50,800,155 6.1211 0.54%
2018-01-22 0 7.390 7.390 7.420 6.950 7.780 65,749,000 483,118,670 7.3479 6.080 6.080 6.105 5.718 6.401 79,909,550 6.0458 4.97%
2018-01-19 0 7.040 7.030 7.040 6.080 7.080 122,368,000 808,069,333 6.6036 5.792 5.784 5.792 5.003 5.825 148,722,745 5.4334 16.94%
2018-01-18 0 6.020 6.020 6.060 5.900 6.190 421,462,000 2,505,960,328 5.9459 4.953 4.953 4.986 4.854 5.093 512,233,474 4.8922 -6.38%
2018-01-17 0 6.430 6.400 6.430 6.110 6.500 35,662,000 224,585,890 6.2976 5.291 5.266 5.291 5.027 5.348 43,342,627 5.1816 -1.83%
2018-01-16 0 6.550 6.530 6.550 6.410 6.610 52,868,000 344,947,760 6.5247 5.389 5.373 5.389 5.274 5.439 64,254,332 5.3685 0.77%
2018-01-15 0 6.500 6.480 6.500 6.110 6.850 23,034,000 150,620,341 6.5390 5.348 5.332 5.348 5.027 5.636 27,994,898 5.3803 -4.97%
2018-01-12 0 6.840 6.820 6.840 6.550 7.000 24,714,000 168,231,180 6.8071 5.628 5.611 5.628 5.389 5.760 30,036,725 5.6008 0.59%
2018-01-11 0 6.800 6.770 6.800 6.500 6.940 21,240,000 144,624,824 6.8091 5.595 5.570 5.595 5.348 5.710 25,814,519 5.6025 1.04%
2018-01-10 0 6.730 6.710 6.730 6.490 6.780 20,778,000 138,820,642 6.6811 5.537 5.521 5.537 5.340 5.579 25,253,017 5.4972 3.38%
2018-01-09 0 6.510 6.500 6.510 6.260 6.600 32,550,000 211,303,940 6.4917 5.356 5.348 5.356 5.151 5.430 39,560,386 5.3413 3.17%
2018-01-08 0 6.310 6.300 6.310 5.870 6.340 26,360,000 163,025,498 6.1846 5.192 5.184 5.192 4.830 5.217 32,037,228 5.0886 6.95%
2018-01-05 0 5.900 5.890 5.900 5.320 5.930 17,760,000 101,361,000 5.7073 4.854 4.846 4.854 4.377 4.879 21,585,022 4.6959 9.67%
2018-01-04 0 5.380 5.350 5.380 5.270 5.480 5,902,000 31,719,440 5.3744 4.427 4.402 4.427 4.336 4.509 7,173,131 4.4220 -0.37%
2018-01-03 0 5.400 5.390 5.400 5.210 5.490 8,108,000 43,415,060 5.3546 4.443 4.435 4.443 4.287 4.517 9,854,243 4.4057 1.69%
2018-01-02 0 5.310 5.300 5.310 4.970 5.360 25,192,000 130,077,520 5.1634 4.369 4.361 4.369 4.089 4.410 30,617,673 4.2484 8.37%
2017-12-29 0 4.900 4.880 4.900 4.710 4.930 7,938,000 38,318,560 4.8272 4.032 4.015 4.032 3.875 4.056 9,647,630 3.9718 1.87%
2017-12-28 0 4.810 4.810 4.820 4.610 4.940 13,438,000 64,861,400 4.8267 3.958 3.958 3.966 3.793 4.065 16,332,180 3.9714 2.34%
2017-12-27 0 4.700 4.680 4.700 4.300 4.800 14,274,000 66,587,820 4.6650 3.867 3.851 3.867 3.538 3.949 17,348,232 3.8383 8.80%
2017-12-22 0 4.320 4.280 4.330 4.200 4.340 14,274,000 60,705,660 4.2529 3.554 3.522 3.563 3.456 3.571 17,348,232 3.4992 2.37%
2017-12-21 0 4.220 4.220 4.240 4.010 4.290 29,351,700 123,017,513 4.1912 3.472 3.472 3.489 3.299 3.530 35,673,259 3.4485 5.24%
2017-12-20 0 4.010 4.010 4.040 4.000 4.220 15,126,000 62,233,910 4.1144 3.299 3.299 3.324 3.291 3.472 18,383,730 3.3853 -4.30%
2017-12-19 0 4.190 4.180 4.190 4.130 4.270 6,882,000 28,811,720 4.1865 3.448 3.439 3.448 3.398 3.513 8,364,196 3.4446 -0.24%
2017-12-18 0 4.200 4.190 4.200 4.100 4.350 11,792,002 49,608,588 4.2070 3.456 3.448 3.456 3.373 3.579 14,331,679 3.4615 -2.33%
2017-12-15 0 4.300 4.290 4.300 4.190 4.320 12,592,000 53,668,240 4.2621 3.538 3.530 3.538 3.448 3.554 15,303,975 3.5068 -2.05%
2017-12-14 0 4.390 4.370 4.390 4.260 4.390 21,704,000 93,302,020 4.2988 3.612 3.596 3.612 3.505 3.612 26,378,452 3.5371 2.09%
2017-12-13 0 4.300 4.290 4.300 4.230 4.330 9,090,000 38,849,100 4.2738 3.538 3.530 3.538 3.480 3.563 11,047,739 3.5165 0.23%
2017-12-12 0 4.290 4.290 4.310 4.260 4.430 11,844,000 51,056,370 4.3107 3.530 3.530 3.546 3.505 3.645 14,394,876 3.5468 -2.28%
2017-12-11 0 4.390 4.370 4.400 4.170 4.430 15,792,000 67,868,140 4.2976 3.612 3.596 3.620 3.431 3.645 19,193,168 3.5361 0.46%
2017-12-08 0 4.370 4.350 4.370 4.130 4.400 30,816,000 131,438,980 4.2653 3.596 3.579 3.596 3.398 3.620 37,452,930 3.5094 6.07%
2017-12-07 0 4.120 4.080 4.120 3.970 4.210 15,044,002 61,186,966 4.0672 3.390 3.357 3.390 3.266 3.464 18,284,072 3.3465 -1.90%
2017-12-06 0 4.200 4.160 4.200 4.090 4.400 13,749,000 57,554,430 4.1861 3.456 3.423 3.456 3.365 3.620 16,710,161 3.4443 -4.55%
2017-12-05 0 4.400 4.400 4.410 4.350 4.460 15,112,000 66,235,250 4.3830 3.620 3.620 3.629 3.579 3.670 18,366,715 3.6063 -0.23%
2017-12-04 0 4.410 4.370 4.410 4.350 4.490 5,390,000 23,668,860 4.3913 3.629 3.596 3.629 3.579 3.694 6,550,860 3.6131 -1.78%
2017-12-01 0 4.490 4.490 4.500 4.420 4.600 10,479,500 47,213,770 4.5053 3.694 3.694 3.703 3.637 3.785 12,736,500 3.7070 0.67%
2017-11-30 0 4.460 4.360 4.460 4.250 4.530 21,523,196 94,556,460 4.3932 3.670 3.587 3.670 3.497 3.727 26,158,708 3.6147 -1.98%
2017-11-29 0 4.550 4.550 4.560 4.280 4.570 22,042,000 97,362,590 4.4171 3.744 3.744 3.752 3.522 3.760 26,789,248 3.6344 4.60%
2017-11-28 0 4.350 4.340 4.350 4.220 4.480 10,114,000 43,503,090 4.3013 3.579 3.571 3.579 3.472 3.686 12,292,281 3.5391 -2.25%
2017-11-27 0 4.450 4.420 4.450 4.400 4.660 7,954,000 35,897,472 4.5131 3.661 3.637 3.661 3.620 3.834 9,667,076 3.7134 -3.47%
2017-11-24 0 4.610 4.590 4.610 4.410 4.780 23,588,000 107,473,300 4.5563 3.793 3.777 3.793 3.629 3.933 28,668,215 3.7489 1.54%
2017-11-23 0 4.540 4.540 4.550 4.430 4.840 20,328,000 94,761,140 4.6616 3.735 3.735 3.744 3.645 3.982 24,706,099 3.8355 -4.22%
2017-11-22 0 4.740 4.720 4.740 4.650 4.930 30,722,000 145,930,816 4.7500 3.900 3.884 3.900 3.826 4.056 37,338,685 3.9083 -2.67%
2017-11-21 0 4.870 4.840 4.870 4.810 5.050 21,882,000 107,448,860 4.9104 4.007 3.982 4.007 3.958 4.155 26,594,789 4.0402 -1.62%
2017-11-20 0 4.950 4.940 4.950 4.850 4.960 20,616,000 101,431,668 4.9200 4.073 4.065 4.073 3.991 4.081 25,056,127 4.0482 0.41%
2017-11-17 0 4.930 4.910 4.930 4.830 5.000 23,220,000 114,123,220 4.9149 4.056 4.040 4.056 3.974 4.114 28,220,958 4.0439 1.65%
2017-11-16 0 4.850 4.840 4.850 4.660 4.860 25,028,000 119,328,666 4.7678 3.991 3.982 3.991 3.834 3.999 30,418,352 3.9229 3.63%
2017-11-15 0 4.680 4.650 4.680 4.560 4.800 31,870,000 149,235,410 4.6826 3.851 3.826 3.851 3.752 3.949 38,733,933 3.8528 0.00%
2017-11-14 0 4.680 4.670 4.680 4.560 4.770 22,110,000 103,066,496 4.6615 3.851 3.842 3.851 3.752 3.925 26,871,894 3.8355 0.21%
2017-11-13 0 4.670 4.660 4.670 4.210 4.670 41,384,000 187,948,030 4.5416 3.842 3.834 3.842 3.464 3.842 50,296,990 3.7368 11.19%
2017-11-10 0 4.200 4.190 4.200 4.080 4.240 12,670,000 52,611,660 4.1525 3.456 3.448 3.456 3.357 3.489 15,398,774 3.4166 0.48%
2017-11-09 0 4.180 4.170 4.190 4.080 4.200 17,386,000 72,028,620 4.1429 3.439 3.431 3.448 3.357 3.456 21,130,472 3.4088 2.45%
2017-11-08 0 4.080 4.060 4.080 4.030 4.100 14,316,000 58,174,900 4.0636 3.357 3.341 3.357 3.316 3.373 17,399,278 3.3435 0.00%
2017-11-07 0 4.080 4.050 4.080 3.940 4.100 19,339,000 78,134,110 4.0402 3.357 3.332 3.357 3.242 3.373 23,504,096 3.3243 4.62%
2017-11-06 0 3.900 3.850 3.900 3.840 4.130 7,760,000 30,513,800 3.9322 3.209 3.168 3.209 3.160 3.398 9,431,293 3.2354 -4.41%
2017-11-03 0 4.080 4.050 4.080 3.980 4.130 10,758,000 43,657,520 4.0581 3.357 3.332 3.357 3.275 3.398 13,074,981 3.3390 0.25%
2017-11-02 0 4.070 4.040 4.070 3.870 4.110 24,496,000 97,497,280 3.9801 3.349 3.324 3.349 3.184 3.382 29,771,773 3.2748 4.90%
2017-11-01 0 3.880 3.870 3.880 3.810 3.970 14,944,000 58,135,680 3.8902 3.192 3.184 3.192 3.135 3.266 18,162,532 3.2009 3.47%
2017-10-31 0 3.750 3.740 3.750 3.680 3.800 8,991,882 33,626,305 3.7396 3.085 3.077 3.085 3.028 3.127 10,928,489 3.0769 -0.79%
2017-10-30 0 3.780 3.770 3.780 3.580 3.790 19,560,000 72,101,148 3.6862 3.110 3.102 3.110 2.946 3.118 23,772,693 3.0329 6.78%
2017-10-27 0 3.540 3.530 3.540 3.490 3.740 16,432,000 58,424,818 3.5556 2.913 2.904 2.913 2.872 3.077 19,971,007 2.9255 -4.84%
2017-10-26 0 3.720 3.700 3.720 3.670 3.810 10,160,000 37,864,720 3.7268 3.061 3.044 3.061 3.020 3.135 12,348,188 3.0664 -1.06%
2017-10-25 0 3.760 3.750 3.760 3.710 3.830 6,242,000 23,390,680 3.7473 3.094 3.085 3.094 3.053 3.151 7,586,357 3.0833 -0.53%
2017-10-24 0 3.780 3.750 3.780 3.660 3.880 15,602,000 59,135,420 3.7902 3.110 3.085 3.110 3.011 3.192 18,962,247 3.1186 0.53%
2017-10-23 0 3.760 3.750 3.760 3.690 3.790 7,624,000 28,525,120 3.7415 3.094 3.085 3.094 3.036 3.118 9,266,003 3.0785 -0.53%
2017-10-20 0 3.780 3.780 3.810 3.770 3.880 16,164,000 61,407,500 3.7990 3.110 3.110 3.135 3.102 3.192 19,645,287 3.1258 -0.53%
2017-10-19 0 3.800 3.800 3.810 3.750 4.070 13,240,000 51,107,140 3.8601 3.127 3.127 3.135 3.085 3.349 16,091,537 3.1760 -5.71%
2017-10-18 0 4.030 4.010 4.030 3.910 4.250 38,424,000 154,681,580 4.0257 3.316 3.299 3.316 3.217 3.497 46,699,487 3.3123 6.05%
2017-10-17 1 - - - - - 0 0 - 3.127 - - - - 0 - 0.00%
2017-10-16 0 3.800 3.800 3.830 3.750 3.950 7,599,632 29,038,305 3.8210 3.127 3.127 3.151 3.085 3.250 9,236,386 3.1439 0.00%
2017-10-13 0 3.800 3.780 3.800 3.710 3.850 8,108,000 30,619,520 3.7765 3.127 3.110 3.127 3.053 3.168 9,854,243 3.1072 0.26%
2017-10-12 0 3.790 3.780 3.790 3.680 3.800 11,028,000 41,314,240 3.7463 3.118 3.110 3.118 3.028 3.127 13,403,132 3.0824 0.00%
2017-10-11 0 3.790 3.770 3.790 3.630 3.830 12,290,000 46,041,280 3.7462 3.118 3.102 3.118 2.987 3.151 14,936,932 3.0824 -1.30%
2017-10-10 0 3.840 3.830 3.840 3.770 3.920 13,210,000 50,687,500 3.8371 3.160 3.151 3.160 3.102 3.225 16,055,075 3.1571 -0.26%
2017-10-09 0 3.850 3.850 3.860 3.690 3.990 9,871,000 37,547,410 3.8038 3.168 3.168 3.176 3.036 3.283 11,996,945 3.1297 -2.78%
2017-10-06 0 3.960 3.950 3.960 3.860 4.090 3,971,000 16,012,140 4.0323 3.258 3.250 3.258 3.176 3.365 4,826,246 3.3177 -1.00%
2017-10-04 0 4.000 4.000 4.010 3.830 4.030 10,050,000 39,594,780 3.9398 3.291 3.291 3.299 3.151 3.316 12,214,497 3.2416 4.44%
2017-10-03 0 3.830 3.830 3.840 3.730 3.890 7,198,000 27,530,420 3.8247 3.151 3.151 3.160 3.069 3.201 8,748,254 3.1470 -0.26%
2017-09-29 0 3.840 3.840 3.850 3.710 3.850 7,708,000 29,164,980 3.7837 3.160 3.160 3.168 3.053 3.168 9,368,094 3.1132 1.32%
2017-09-28 0 3.790 3.770 3.790 3.730 3.950 7,722,000 29,134,480 3.7729 3.118 3.102 3.118 3.069 3.250 9,385,109 3.1043 -4.05%
2017-09-27 0 3.950 3.940 3.950 3.760 4.080 23,428,000 91,336,370 3.8986 3.250 3.242 3.250 3.094 3.357 28,473,755 3.2077 4.77%
2017-09-26 0 3.770 3.770 3.780 3.570 3.840 25,702,000 96,222,100 3.7438 3.102 3.102 3.110 2.937 3.160 31,237,513 3.0803 3.86%
2017-09-25 0 3.630 3.630 3.640 3.570 4.430 69,518,000 269,477,730 3.8764 2.987 2.987 2.995 2.937 3.645 84,490,290 3.1895 -18.24%
2017-09-22 0 4.440 4.430 4.440 4.250 4.500 37,090,000 163,843,220 4.4174 3.653 3.645 3.653 3.497 3.703 45,078,179 3.6346 -1.55%
2017-09-21 0 4.510 4.500 4.510 4.250 4.580 48,957,632 217,473,425 4.4421 3.711 3.703 3.711 3.497 3.768 59,501,777 3.6549 4.40%
2017-09-20 0 4.320 4.310 4.320 4.240 4.410 25,873,000 111,678,420 4.3164 3.554 3.546 3.554 3.489 3.629 31,445,342 3.5515 -2.48%
2017-09-19 0 4.430 4.400 4.430 4.190 4.530 37,108,118 163,087,115 4.3949 3.645 3.620 3.645 3.448 3.727 45,100,199 3.6161 0.23%
2017-09-18 0 4.420 4.410 4.420 4.250 4.540 59,250,000 263,345,270 4.4446 3.637 3.629 3.637 3.497 3.735 72,010,842 3.6570 3.76%
2017-09-15 0 4.260 4.260 4.270 3.890 4.290 40,269,700 166,399,112 4.1321 3.505 3.505 3.513 3.201 3.530 48,942,700 3.3999 7.58%
2017-09-14 0 3.960 3.950 3.960 3.800 3.980 37,106,326 144,685,063 3.8992 3.258 3.250 3.258 3.127 3.275 45,098,021 3.2082 3.13%
2017-09-13 0 3.840 3.840 3.850 3.770 3.870 15,268,000 58,424,180 3.8266 3.160 3.160 3.168 3.102 3.184 18,556,313 3.1485 -0.26%
2017-09-12 0 3.850 3.830 3.850 3.590 3.880 48,500,000 184,414,896 3.8024 3.168 3.151 3.168 2.954 3.192 58,945,583 3.1286 3.22%
2017-09-11 0 3.730 3.720 3.730 3.330 3.780 136,622,000 477,716,020 3.4966 3.069 3.061 3.069 2.740 3.110 166,046,670 2.8770 13.72%
2017-09-08 0 3.280 3.280 3.290 3.230 3.610 114,532,180 379,549,555 3.3139 2.699 2.699 2.707 2.658 2.970 139,199,303 2.7267 1.86%
2017-09-07 0 3.220 3.220 3.230 3.210 3.250 14,663,520 47,409,252 3.2331 2.649 2.649 2.658 2.641 2.674 17,821,644 2.6602 0.62%
2017-09-06 0 3.200 3.190 3.200 3.190 3.220 6,660,000 21,335,066 3.2035 2.633 2.625 2.633 2.625 2.649 8,094,383 2.6358 -0.31%
2017-09-05 0 3.210 3.210 3.220 3.180 3.220 4,494,000 14,408,400 3.2061 2.641 2.641 2.649 2.616 2.649 5,461,886 2.6380 0.63%
2017-09-04 0 3.190 3.190 3.200 3.180 3.220 4,280,000 13,668,458 3.1936 2.625 2.625 2.633 2.616 2.649 5,201,796 2.6276 -0.31%
2017-09-01 0 3.200 3.200 3.210 3.190 3.240 8,488,885 27,270,500 3.2125 2.633 2.633 2.641 2.625 2.666 10,317,160 2.6432 -0.31%
2017-08-31 0 3.210 3.210 3.230 3.200 3.250 7,462,000 24,089,080 3.2282 2.641 2.641 2.658 2.633 2.674 9,069,112 2.6562 0.31%
2017-08-30 0 3.200 3.200 3.210 3.190 3.250 12,880,200 41,436,016 3.2170 2.633 2.633 2.641 2.625 2.674 15,654,245 2.6470 0.31%
2017-08-29 0 3.190 3.190 3.210 3.190 3.220 2,104,000 6,744,940 3.2058 2.625 2.625 2.641 2.625 2.649 2,557,144 2.6377 0.00%
2017-08-28 0 3.190 3.190 3.220 3.190 3.230 2,346,000 7,531,400 3.2103 2.625 2.625 2.649 2.625 2.658 2,851,265 2.6414 0.00%
2017-08-25 0 3.190 3.190 3.200 3.190 3.230 1,902,000 6,106,400 3.2105 2.625 2.625 2.633 2.625 2.658 2,311,639 2.6416 -0.31%
2017-08-24 0 3.200 3.200 3.220 3.190 3.230 2,534,000 8,134,540 3.2102 2.633 2.633 2.649 2.625 2.658 3,079,755 2.6413 0.00%
2017-08-22 0 3.200 3.200 3.220 3.180 3.250 20,436,000 65,844,962 3.2220 2.633 2.633 2.649 2.616 2.674 24,837,360 2.6510 0.00%
2017-08-21 0 3.200 3.180 3.200 3.170 3.200 9,772,908 31,094,286 3.1817 2.633 2.616 2.633 2.608 2.633 11,877,727 2.6179 0.95%
2017-08-18 0 3.170 3.170 3.180 3.170 3.210 4,796,000 15,264,080 3.1827 2.608 2.608 2.616 2.608 2.641 5,828,928 2.6187 -0.63%
2017-08-17 0 3.190 3.190 3.220 3.190 3.230 2,400,000 7,706,240 3.2109 2.625 2.625 2.649 2.625 2.658 2,916,895 2.6419 0.00%
2017-08-16 0 3.190 3.190 3.200 3.190 3.210 1,410,000 4,517,020 3.2036 2.625 2.625 2.633 2.625 2.641 1,713,676 2.6359 0.00%
2017-08-15 0 3.190 3.190 3.200 3.190 3.230 12,402,000 39,697,856 3.2009 2.625 2.625 2.633 2.625 2.658 15,073,054 2.6337 -0.31%
2017-08-14 0 3.200 3.200 3.220 3.200 3.230 2,448,000 7,872,560 3.2159 2.633 2.633 2.649 2.633 2.658 2,975,233 2.6460 0.31%
2017-08-11 0 3.190 3.190 3.210 3.160 3.220 18,876,000 60,438,600 3.2019 2.625 2.625 2.641 2.600 2.649 22,941,378 2.6345 -0.93%
2017-08-10 0 3.220 3.220 3.230 3.220 3.260 31,634,000 102,428,920 3.2379 2.649 2.649 2.658 2.649 2.682 38,447,105 2.6642 -0.31%
2017-08-09 0 3.230 3.230 3.250 3.230 3.250 4,378,000 14,174,532 3.2377 2.658 2.658 2.674 2.658 2.674 5,320,902 2.6639 0.31%
2017-08-08 0 3.220 3.220 3.230 3.220 3.250 19,310,000 62,662,070 3.2451 2.649 2.649 2.658 2.649 2.674 23,468,850 2.6700 -0.31%
2017-08-07 0 3.230 3.230 3.240 3.220 3.260 5,506,000 17,787,940 3.2306 2.658 2.658 2.666 2.649 2.682 6,691,843 2.6582 0.00%
2017-08-04 0 3.230 3.220 3.230 3.220 3.250 7,404,000 23,958,730 3.2359 2.658 2.649 2.658 2.649 2.674 8,998,621 2.6625 -0.31%
2017-08-03 0 3.240 3.240 3.260 3.240 3.270 15,744,000 51,212,420 3.2528 2.666 2.666 2.682 2.666 2.691 19,134,830 2.6764 0.00%
2017-08-02 0 3.240 3.240 3.250 3.240 3.270 25,920,000 84,449,170 3.2581 2.666 2.666 2.674 2.666 2.691 31,502,464 2.6807 -0.31%
2017-08-01 0 3.250 3.250 3.260 3.250 3.280 6,406,000 20,888,960 3.2608 2.674 2.674 2.682 2.674 2.699 7,785,679 2.6830 0.00%
2017-07-31 0 3.250 3.250 3.260 3.240 3.270 10,590,000 34,469,480 3.2549 2.674 2.674 2.682 2.666 2.691 12,870,799 2.6781 0.31%
2017-07-28 0 3.240 3.240 3.250 3.240 3.260 14,760,000 47,965,540 3.2497 2.666 2.666 2.674 2.666 2.682 17,938,903 2.6738 0.31%
2017-07-27 0 3.230 3.230 3.250 3.200 3.260 26,144,295 84,753,714 3.2418 2.658 2.658 2.674 2.633 2.682 31,775,066 2.6673 0.94%
2017-07-26 0 3.200 3.200 3.210 3.200 3.230 20,478,100 65,940,145 3.2200 2.633 2.633 2.641 2.633 2.658 24,888,527 2.6494 -0.31%
2017-07-25 0 3.210 3.200 3.210 3.200 3.220 25,188,000 81,001,298 3.2159 2.641 2.633 2.641 2.633 2.649 30,612,811 2.6460 0.31%
2017-07-24 0 3.200 3.190 3.200 3.190 3.220 37,880,363 121,492,485 3.2073 2.633 2.625 2.633 2.625 2.649 46,038,765 2.6389 0.00%
2017-07-21 0 3.200 3.190 3.200 3.170 3.200 39,552,000 125,973,260 3.1850 2.633 2.625 2.633 2.608 2.633 48,070,427 2.6206 0.63%
2017-07-20 0 3.180 3.180 3.190 3.170 3.200 82,743,000 263,736,380 3.1874 2.616 2.616 2.625 2.608 2.633 100,563,596 2.6226 0.00%
2017-07-19 0 3.180 3.180 3.190 3.160 3.200 200,736,000 639,496,326 3.1858 2.616 2.616 2.625 2.600 2.633 243,969,085 2.6212 13.17%
2017-07-18 1 - - - - - 0 0 - 2.312 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 2.312 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 2.312 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 2.312 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 2.312 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 2.312 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 2.312 - - - - 0 - 0.00%
2017-07-07 0 2.810 2.800 2.810 2.800 2.940 29,949,763 85,160,734 2.8435 2.312 2.304 2.312 2.304 2.419 36,400,129 2.3396 -3.44%
2017-07-06 0 2.910 2.900 2.910 2.880 2.990 21,542,000 63,114,520 2.9298 2.394 2.386 2.394 2.370 2.460 26,181,562 2.4106 -1.36%
2017-07-05 0 2.950 2.940 2.950 2.940 3.090 25,848,000 77,810,840 3.0103 2.427 2.419 2.427 2.419 2.542 31,414,958 2.4769 -3.59%
2017-07-04 0 3.060 3.050 3.060 3.050 3.290 34,290,000 108,069,690 3.1516 2.518 2.510 2.518 2.510 2.707 41,675,135 2.5931 -3.77%
2017-07-03 0 3.180 3.180 3.190 2.980 3.190 21,286,000 66,467,880 3.1226 2.616 2.616 2.625 2.452 2.625 25,870,427 2.5693 6.71%
2017-06-30 0 2.980 2.980 2.990 2.920 3.040 16,332,000 48,805,310 2.9883 2.452 2.452 2.460 2.403 2.501 19,849,469 2.4588 1.02%
2017-06-29 0 2.950 2.940 2.950 2.810 2.960 12,786,000 37,044,780 2.8973 2.427 2.419 2.427 2.312 2.435 15,539,757 2.3839 4.98%
2017-06-28 0 2.810 2.800 2.810 2.790 2.860 11,188,000 31,631,760 2.8273 2.312 2.304 2.312 2.296 2.353 13,597,591 2.3263 -1.40%
2017-06-27 0 2.850 2.830 2.850 2.780 2.850 10,732,000 30,296,440 2.8230 2.345 2.329 2.345 2.287 2.345 13,043,381 2.3227 3.64%
2017-06-26 0 2.750 2.750 2.760 2.690 2.820 14,548,000 40,264,234 2.7677 2.263 2.263 2.271 2.213 2.320 17,681,244 2.2772 2.23%
2017-06-23 0 2.690 2.680 2.690 2.680 2.780 13,808,000 37,638,370 2.7258 2.213 2.205 2.213 2.205 2.287 16,781,868 2.2428 -1.10%
2017-06-22 0 2.720 2.720 2.730 2.710 2.830 9,672,000 26,807,360 2.7716 2.238 2.238 2.246 2.230 2.329 11,755,086 2.2805 -1.45%
2017-06-21 0 2.760 2.750 2.760 2.700 2.870 17,182,000 47,565,326 2.7683 2.271 2.263 2.271 2.222 2.361 20,882,536 2.2778 1.47%
2017-06-20 0 2.720 2.710 2.720 2.710 2.800 12,103,700 33,365,741 2.7567 2.238 2.230 2.238 2.230 2.304 14,710,508 2.2682 -1.09%
2017-06-19 0 2.750 2.750 2.760 2.750 2.880 10,628,000 29,827,920 2.8065 2.263 2.263 2.271 2.263 2.370 12,916,983 2.3092 0.73%
2017-06-16 0 2.730 2.710 2.750 2.710 2.900 13,074,000 36,209,380 2.7696 2.246 2.230 2.263 2.230 2.386 15,889,785 2.2788 -1.44%
2017-06-15 0 2.770 2.760 2.790 2.730 2.870 10,472,000 29,278,756 2.7959 2.279 2.271 2.296 2.246 2.361 12,727,385 2.3005 -2.81%
2017-06-14 0 2.850 2.840 2.850 2.800 2.940 9,628,000 27,738,920 2.8811 2.345 2.337 2.345 2.304 2.419 11,701,610 2.3705 -2.40%
2017-06-13 0 2.920 2.910 2.920 2.800 3.000 13,716,000 39,970,540 2.9142 2.403 2.394 2.403 2.304 2.468 16,670,054 2.3977 3.91%
2017-06-12 0 2.810 2.800 2.810 2.800 2.970 13,338,000 38,416,280 2.8802 2.312 2.304 2.312 2.304 2.444 16,210,643 2.3698 -3.44%
2017-06-09 0 2.910 2.910 2.930 2.850 2.990 12,778,000 36,964,620 2.8928 2.394 2.394 2.411 2.345 2.460 15,530,034 2.3802 -1.36%
2017-06-08 0 2.950 2.930 2.940 2.900 3.060 15,745,000 46,905,670 2.9791 2.427 2.411 2.419 2.386 2.518 19,136,046 2.4512 0.00%
2017-06-07 0 2.950 2.950 2.960 2.950 3.100 34,890,000 105,137,410 3.0134 2.427 2.427 2.435 2.427 2.551 42,404,359 2.4794 2.08%
2017-06-06 0 2.890 2.880 2.890 2.600 2.940 39,950,000 112,058,200 2.8050 2.378 2.370 2.378 2.139 2.419 48,554,146 2.3079 12.02%
2017-06-05 0 2.580 2.580 2.590 2.390 2.610 25,252,000 63,986,228 2.5339 2.123 2.123 2.131 1.966 2.147 30,690,595 2.0849 7.50%
2017-06-02 0 2.400 2.400 2.410 2.400 2.510 7,962,000 19,484,120 2.4471 1.975 1.975 1.983 1.975 2.065 9,676,799 2.0135 -1.23%
2017-06-01 0 2.430 2.420 2.430 2.380 2.500 13,721,078 33,477,247 2.4398 1.999 1.991 1.999 1.958 2.057 16,676,226 2.0075 2.10%
2017-05-31 0 2.380 2.380 2.390 2.360 2.540 18,444,000 45,248,060 2.4533 1.958 1.958 1.966 1.942 2.090 22,416,337 2.0185 -0.83%
2017-05-29 0 2.400 2.400 2.410 2.280 2.480 8,644,000 20,844,630 2.4115 1.975 1.975 1.983 1.876 2.041 10,505,683 1.9841 6.19%
2017-05-26 0 2.260 2.250 2.270 2.230 2.300 3,422,000 7,727,110 2.2581 1.860 1.851 1.868 1.835 1.892 4,159,006 1.8579 -0.88%
2017-05-25 0 2.280 2.280 2.290 2.230 2.400 12,720,000 29,509,030 2.3199 1.876 1.876 1.884 1.835 1.975 15,459,543 1.9088 3.17%
2017-05-24 0 2.210 2.210 2.240 2.140 2.250 5,016,000 11,021,880 2.1973 1.818 1.818 1.843 1.761 1.851 6,096,310 1.8080 0.91%
2017-05-23 0 2.190 2.160 2.190 2.110 2.190 4,348,000 9,389,062 2.1594 1.802 1.777 1.802 1.736 1.802 5,284,441 1.7767 1.39%
2017-05-22 0 2.160 2.140 2.160 2.110 2.170 2,842,000 6,097,820 2.1456 1.777 1.761 1.777 1.736 1.785 3,454,090 1.7654 4.18%
2017-05-19 0 2.130 2.120 2.140 1.960 2.190 13,114,000 27,039,740 2.0619 1.706 1.698 1.714 1.570 1.754 16,374,120 1.6514 5.97%
2017-05-18 0 2.010 2.000 2.010 2.000 2.100 5,896,000 11,978,688 2.0317 1.610 1.602 1.610 1.602 1.682 7,361,737 1.6272 -2.43%
2017-05-17 0 2.060 2.060 2.070 2.060 2.130 5,386,000 11,268,040 2.0921 1.650 1.650 1.658 1.650 1.706 6,724,951 1.6756 -2.37%
2017-05-16 0 2.110 2.100 2.110 2.100 2.160 3,250,000 6,898,800 2.1227 1.690 1.682 1.690 1.682 1.730 4,057,945 1.7001 -1.86%
2017-05-15 0 2.150 2.140 2.150 2.130 2.220 2,506,000 5,405,840 2.1572 1.722 1.714 1.722 1.706 1.778 3,128,988 1.7277 -2.27%
2017-05-12 0 2.200 2.190 2.200 2.190 2.250 7,152,000 15,901,160 2.2233 1.762 1.754 1.762 1.754 1.802 8,929,976 1.7806 0.00%
2017-05-11 0 2.200 2.200 2.210 2.150 2.210 6,018,000 13,101,890 2.1771 1.762 1.762 1.770 1.722 1.770 7,514,066 1.7436 0.46%
2017-05-10 0 2.190 2.170 2.200 2.120 2.210 11,886,000 25,877,060 2.1771 1.754 1.738 1.762 1.698 1.770 14,840,841 1.7436 1.86%
2017-05-09 0 2.150 2.140 2.150 2.110 2.160 2,898,000 6,203,140 2.1405 1.722 1.714 1.722 1.690 1.730 3,618,438 1.7143 1.42%
2017-05-08 0 2.120 2.100 2.110 2.080 2.180 7,424,000 15,739,442 2.1201 1.698 1.682 1.690 1.666 1.746 9,269,595 1.6980 -0.47%
2017-05-05 0 2.130 2.110 2.130 2.110 2.230 8,035,614 17,415,603 2.1673 1.706 1.690 1.706 1.690 1.786 10,033,255 1.7358 -1.84%
2017-05-04 0 2.170 2.160 2.170 2.120 2.270 15,550,000 33,603,080 2.1610 1.738 1.730 1.738 1.698 1.818 19,415,706 1.7307 -2.25%
2017-05-02 0 2.220 2.210 2.220 2.200 2.350 10,668,000 24,102,560 2.2593 1.778 1.770 1.778 1.762 1.882 13,320,048 1.8095 -3.48%
2017-04-28 0 2.300 2.280 2.300 2.220 2.300 2,936,000 6,644,820 2.2632 1.842 1.826 1.842 1.778 1.842 3,665,885 1.8126 1.32%
2017-04-27 0 2.270 2.270 2.290 2.260 2.350 6,171,100 14,143,433 2.2919 1.818 1.818 1.834 1.810 1.882 7,705,226 1.8356 -2.16%
2017-04-26 0 2.320 2.320 2.330 2.290 2.360 5,588,000 12,923,460 2.3127 1.858 1.858 1.866 1.834 1.890 6,977,168 1.8523 -0.85%
2017-04-25 0 2.340 2.330 2.350 2.280 2.350 10,064,000 23,267,190 2.3119 1.874 1.866 1.882 1.826 1.882 12,565,895 1.8516 2.18%
2017-04-24 0 2.290 2.280 2.300 2.250 2.350 5,274,000 12,003,060 2.2759 1.834 1.826 1.842 1.802 1.882 6,585,108 1.8228 -0.87%
2017-04-21 0 2.310 2.300 2.320 2.300 2.360 5,634,000 13,197,570 2.3425 1.850 1.842 1.858 1.842 1.890 7,034,604 1.8761 -0.86%
2017-04-20 0 2.330 2.300 2.330 2.280 2.350 7,740,000 17,909,560 2.3139 1.866 1.842 1.866 1.826 1.882 9,664,152 1.8532 0.43%
2017-04-19 0 2.320 2.310 2.320 2.240 2.350 8,770,000 20,318,030 2.3168 1.858 1.850 1.858 1.794 1.882 10,950,209 1.8555 1.31%
2017-04-18 0 2.290 2.270 2.300 2.220 2.330 10,462,000 23,881,514 2.2827 1.834 1.818 1.842 1.778 1.866 13,062,837 1.8282 0.88%
2017-04-13 0 2.270 2.260 2.270 2.130 2.280 16,982,000 37,978,680 2.2364 1.818 1.810 1.818 1.706 1.826 21,203,699 1.7911 5.09%
2017-04-12 0 2.160 2.150 2.160 2.130 2.200 11,162,000 24,147,860 2.1634 1.730 1.722 1.730 1.706 1.762 13,936,856 1.7327 -0.92%
2017-04-11 0 2.180 2.170 2.180 2.150 2.250 5,726,000 12,570,420 2.1953 1.746 1.738 1.746 1.722 1.802 7,149,475 1.7582 -0.46%
2017-04-10 0 2.190 2.190 2.200 2.190 2.330 8,582,000 19,318,710 2.2511 1.754 1.754 1.762 1.754 1.866 10,715,472 1.8029 -5.60%
2017-04-07 0 2.320 2.320 2.330 2.310 2.430 17,456,000 41,454,080 2.3748 1.858 1.858 1.866 1.850 1.946 21,795,535 1.9020 0.87%
2017-04-06 0 2.300 2.300 2.320 2.230 2.340 16,646,000 38,375,600 2.3054 1.842 1.842 1.858 1.786 1.874 20,784,170 1.8464 1.77%
2017-04-05 0 2.260 2.240 2.260 2.150 2.260 14,980,000 33,331,680 2.2251 1.810 1.794 1.810 1.722 1.810 18,704,005 1.7821 3.67%
2017-04-03 0 2.180 2.170 2.180 2.170 2.240 5,512,000 12,116,046 2.1981 1.746 1.738 1.746 1.738 1.794 6,882,275 1.7605 -3.54%
2017-03-31 0 2.260 2.240 2.260 2.200 2.280 7,392,000 16,555,340 2.2396 1.810 1.794 1.810 1.762 1.826 9,229,640 1.7937 2.26%
2017-03-30 0 2.210 2.190 2.210 2.190 2.300 6,632,361 14,653,107 2.2093 1.770 1.754 1.770 1.754 1.842 8,281,156 1.7695 -2.64%
2017-03-29 0 2.270 2.270 2.280 2.230 2.360 21,772,000 49,804,144 2.2875 1.818 1.818 1.826 1.786 1.890 27,184,486 1.8321 -2.99%
2017-03-28 0 2.340 2.330 2.340 2.280 2.370 19,742,300 45,762,601 2.3180 1.874 1.866 1.874 1.826 1.898 24,650,206 1.8565 2.63%
2017-03-27 0 2.280 2.270 2.290 2.270 2.490 11,166,000 26,269,140 2.3526 1.826 1.818 1.834 1.818 1.994 13,941,851 1.8842 -7.69%
2017-03-24 0 2.470 2.470 2.490 2.430 2.580 5,658,000 13,970,400 2.4691 1.978 1.978 1.994 1.946 2.066 7,064,570 1.9775 -1.98%
2017-03-23 0 2.520 2.510 2.520 2.400 2.540 16,484,000 41,141,830 2.4959 2.018 2.010 2.018 1.922 2.034 20,581,897 1.9989 4.13%
2017-03-22 0 2.420 2.410 2.420 2.370 2.460 7,544,000 18,056,380 2.3935 1.938 1.930 1.938 1.898 1.970 9,419,427 1.9169 -1.63%
2017-03-21 0 2.460 2.460 2.470 2.330 2.480 16,724,000 40,347,770 2.4126 1.970 1.970 1.978 1.866 1.986 20,881,561 1.9322 4.68%
2017-03-20 0 2.350 2.340 2.350 2.190 2.440 28,024,000 65,312,220 2.3306 1.882 1.874 1.882 1.754 1.954 34,990,724 1.8666 -4.08%
2017-03-17 0 2.450 2.420 2.430 2.390 2.540 57,595,691 140,934,233 2.4470 1.962 1.938 1.946 1.914 2.034 71,913,892 1.9598 -2.39%
2017-03-16 0 2.510 2.500 2.510 2.460 2.560 14,570,000 36,609,330 2.5127 2.010 2.002 2.010 1.970 2.050 18,192,080 2.0124 2.03%
2017-03-15 0 2.460 2.460 2.470 2.420 2.530 19,120,000 47,406,402 2.4794 1.970 1.970 1.978 1.938 2.026 23,873,203 1.9858 0.00%
2017-03-14 0 2.460 2.440 2.460 2.290 2.470 25,154,000 60,230,364 2.3945 1.970 1.954 1.970 1.834 1.978 31,407,246 1.9177 4.68%
2017-03-13 0 2.350 2.340 2.350 2.060 2.350 25,416,000 57,407,200 2.2587 1.882 1.874 1.882 1.650 1.882 31,734,379 1.8090 14.63%
2017-03-10 0 2.050 2.040 2.050 1.980 2.060 18,034,200 36,540,290 2.0262 1.642 1.634 1.642 1.586 1.650 22,517,475 1.6228 2.50%
2017-03-09 0 2.000 1.990 2.000 1.970 2.030 12,646,000 25,246,340 1.9964 1.602 1.594 1.602 1.578 1.626 15,789,776 1.5989 0.00%
2017-03-08 0 2.000 1.990 2.000 1.990 2.040 39,590,000 79,160,470 1.9995 1.602 1.594 1.602 1.594 1.634 49,432,013 1.6014 0.00%
2017-03-07 0 2.000 1.990 2.000 1.920 2.010 17,882,000 35,163,580 1.9664 1.602 1.594 1.602 1.538 1.610 22,327,438 1.5749 3.09%
2017-03-06 0 1.940 1.930 1.940 1.930 1.980 11,706,000 22,726,920 1.9415 1.554 1.546 1.554 1.546 1.586 14,616,094 1.5549 -0.51%
2017-03-03 0 1.950 1.950 1.960 1.950 2.020 11,655,218 23,142,261 1.9856 1.562 1.562 1.570 1.562 1.618 14,552,687 1.5902 -2.50%
2017-03-02 0 2.000 1.990 2.000 1.950 2.030 21,402,000 42,523,720 1.9869 1.602 1.594 1.602 1.562 1.626 26,722,504 1.5913 0.00%
2017-03-01 0 2.000 1.990 2.000 1.950 2.010 16,406,000 32,425,800 1.9765 1.602 1.594 1.602 1.562 1.610 20,484,506 1.5829 0.00%
2017-02-28 0 2.000 1.980 2.000 1.930 2.000 16,778,000 32,975,740 1.9654 1.602 1.586 1.602 1.546 1.602 20,948,985 1.5741 1.52%
2017-02-27 0 1.970 1.960 1.970 1.880 2.010 40,978,000 79,636,410 1.9434 1.578 1.570 1.578 1.506 1.610 51,165,068 1.5565 -6.19%
2017-02-24 0 2.100 2.080 2.100 2.080 2.240 16,678,700 35,975,203 2.1570 1.682 1.666 1.682 1.666 1.794 20,824,999 1.7275 -2.33%
2017-02-23 0 2.150 2.140 2.150 2.060 2.160 14,658,000 30,947,590 2.1113 1.722 1.714 1.722 1.650 1.730 18,301,956 1.6909 3.37%
2017-02-22 0 2.080 2.070 2.080 2.010 2.100 18,334,000 37,912,240 2.0679 1.666 1.658 1.666 1.610 1.682 22,891,804 1.6561 4.00%
2017-02-21 0 2.000 1.990 2.000 1.980 2.040 7,981,000 16,088,150 2.0158 1.602 1.594 1.602 1.586 1.634 9,965,064 1.6145 0.50%
2017-02-20 0 1.990 1.980 1.990 1.960 2.010 7,482,000 14,822,640 1.9811 1.594 1.586 1.594 1.570 1.610 9,342,014 1.5867 0.51%
2017-02-17 0 1.980 1.960 1.980 1.940 1.980 6,922,000 13,524,900 1.9539 1.586 1.570 1.586 1.554 1.586 8,642,799 1.5649 2.06%
2017-02-16 0 1.940 1.940 1.950 1.920 1.960 4,088,000 7,937,540 1.9417 1.554 1.554 1.562 1.538 1.570 5,104,271 1.5551 1.04%
2017-02-15 0 1.920 1.900 1.930 1.890 1.930 7,526,431 14,374,631 1.9099 1.538 1.522 1.546 1.514 1.546 9,397,490 1.5296 1.05%
2017-02-14 0 1.900 1.900 1.910 1.900 1.940 3,745,569 7,204,589 1.9235 1.522 1.522 1.530 1.522 1.554 4,676,712 1.5405 -1.55%
2017-02-13 0 1.930 1.920 1.930 1.850 1.940 8,426,000 16,041,960 1.9039 1.546 1.538 1.546 1.482 1.554 10,520,691 1.5248 3.21%
2017-02-10 0 1.870 1.870 1.890 1.820 1.900 8,418,000 15,556,520 1.8480 1.498 1.498 1.514 1.458 1.522 10,510,702 1.4801 -1.06%
2017-02-09 0 1.890 1.890 1.900 1.830 1.900 7,336,000 13,835,680 1.8860 1.514 1.514 1.522 1.466 1.522 9,159,718 1.5105 2.16%
2017-02-08 0 1.850 1.840 1.850 1.760 1.850 13,548,000 24,486,960 1.8074 1.482 1.474 1.482 1.410 1.482 16,916,012 1.4476 5.71%
2017-02-07 0 1.750 1.760 1.770 1.730 1.770 8,316,000 14,587,200 1.7541 1.402 1.410 1.418 1.386 1.418 10,383,345 1.4049 -0.57%
2017-02-06 0 1.760 1.740 1.760 1.680 1.760 5,744,500 9,929,825 1.7286 1.410 1.394 1.410 1.346 1.410 7,172,574 1.3844 2.92%
2017-02-03 0 1.710 1.700 1.730 1.640 1.730 5,131,700 8,616,948 1.6792 1.370 1.362 1.386 1.313 1.386 6,407,433 1.3448 2.40%
2017-02-02 0 1.670 1.670 1.680 1.640 1.700 4,208,000 7,017,720 1.6677 1.337 1.337 1.346 1.313 1.362 5,254,102 1.3357 -1.76%
2017-02-01 0 1.700 1.690 1.710 1.680 1.740 3,326,000 5,664,310 1.7030 1.362 1.354 1.370 1.346 1.394 4,152,839 1.3640 -2.86%
2017-01-27 0 1.750 1.760 1.770 1.720 1.760 926,000 1,613,460 1.7424 1.402 1.410 1.418 1.378 1.410 1,156,202 1.3955 0.00%
2017-01-26 0 1.750 1.750 1.760 1.750 1.780 1,748,000 3,079,620 1.7618 1.402 1.402 1.410 1.402 1.426 2,182,550 1.4110 -0.57%
2017-01-25 0 1.760 1.760 1.780 1.760 1.810 1,388,000 2,472,920 1.7816 1.410 1.410 1.426 1.410 1.450 1,733,055 1.4269 -1.68%
2017-01-24 0 1.790 1.790 1.800 1.760 1.800 8,244,000 14,651,220 1.7772 1.434 1.434 1.442 1.410 1.442 10,293,446 1.4234 1.70%
2017-01-23 0 1.760 1.750 1.760 1.730 1.760 7,684,000 13,422,680 1.7468 1.410 1.402 1.410 1.386 1.410 9,594,231 1.3990 1.15%
2017-01-20 0 1.740 1.740 1.750 1.730 1.790 4,740,000 8,309,540 1.7531 1.394 1.394 1.402 1.386 1.434 5,918,357 1.4040 -0.57%
2017-01-19 0 1.750 1.740 1.750 1.720 1.780 4,290,000 7,477,860 1.7431 1.402 1.394 1.402 1.378 1.426 5,356,487 1.3960 0.00%
2017-01-18 0 1.750 1.750 1.770 1.730 1.790 8,518,000 15,026,480 1.7641 1.402 1.402 1.418 1.386 1.434 10,635,562 1.4129 0.57%
2017-01-17 0 1.740 1.740 1.750 1.700 1.750 6,846,000 11,847,560 1.7306 1.394 1.394 1.402 1.362 1.402 8,547,905 1.3860 1.16%
2017-01-16 0 1.720 1.720 1.730 1.670 1.740 4,616,000 7,893,960 1.7101 1.378 1.378 1.386 1.337 1.394 5,763,531 1.3696 0.58%
2017-01-13 0 1.710 1.710 1.720 1.690 1.730 4,956,000 8,494,550 1.7140 1.370 1.370 1.378 1.354 1.386 6,188,054 1.3727 -0.58%
2017-01-12 0 1.720 1.720 1.730 1.700 1.730 2,545,900 4,378,453 1.7198 1.378 1.378 1.386 1.362 1.386 3,178,807 1.3774 -0.58%
2017-01-11 0 1.730 1.720 1.740 1.710 1.760 2,986,000 5,181,160 1.7352 1.386 1.378 1.394 1.370 1.410 3,728,315 1.3897 -1.14%
2017-01-10 0 1.750 1.750 1.760 1.710 1.760 6,070,000 10,598,500 1.7460 1.402 1.402 1.410 1.370 1.410 7,578,993 1.3984 1.74%
2017-01-09 0 1.720 1.710 1.720 1.680 1.730 3,832,000 6,526,440 1.7031 1.378 1.370 1.378 1.346 1.386 4,784,629 1.3640 1.78%
2017-01-06 0 1.690 1.680 1.700 1.660 1.700 2,758,139 4,631,587 1.6792 1.354 1.346 1.362 1.329 1.362 3,443,808 1.3449 0.60%
2017-01-05 0 1.680 1.680 1.690 1.660 1.690 2,893,700 4,855,354 1.6779 1.346 1.346 1.354 1.329 1.354 3,613,069 1.3438 0.60%
2017-01-04 0 1.670 1.670 1.680 1.630 1.710 13,555,000 22,632,480 1.6697 1.337 1.337 1.346 1.305 1.370 16,924,752 1.3372 1.21%
2017-01-03 0 1.650 1.650 1.660 1.590 1.690 5,431,400 9,001,474 1.6573 1.321 1.321 1.329 1.273 1.354 6,781,638 1.3273 3.77%
2016-12-30 0 1.590 1.580 1.590 1.550 1.600 3,336,000 5,260,620 1.5769 1.273 1.265 1.273 1.241 1.281 4,165,324 1.2630 0.63%
2016-12-29 0 1.580 1.580 1.590 1.540 1.590 2,552,035 3,997,342 1.5663 1.265 1.265 1.273 1.233 1.273 3,186,467 1.2545 0.64%
2016-12-28 0 1.570 1.570 1.580 1.570 1.600 7,376,000 11,656,440 1.5803 1.257 1.257 1.265 1.257 1.281 9,209,662 1.2657 -1.87%
2016-12-23 0 1.600 1.590 1.600 1.550 1.610 3,670,000 5,781,540 1.5754 1.281 1.273 1.281 1.241 1.289 4,582,356 1.2617 0.00%
2016-12-22 0 1.600 1.590 1.610 1.570 1.610 1,962,000 3,118,720 1.5896 1.281 1.273 1.289 1.257 1.289 2,449,750 1.2731 -1.23%
2016-12-21 0 1.620 1.610 1.620 1.580 1.620 1,946,000 3,114,960 1.6007 1.297 1.289 1.297 1.265 1.297 2,429,773 1.2820 0.00%
2016-12-20 0 1.620 1.610 1.620 1.590 1.640 3,152,000 5,087,740 1.6141 1.297 1.289 1.297 1.273 1.313 3,935,582 1.2928 -0.61%
2016-12-19 0 1.630 1.620 1.630 1.550 1.630 5,892,000 9,376,980 1.5915 1.305 1.297 1.305 1.241 1.305 7,356,742 1.2746 0.00%
2016-12-16 0 1.630 1.620 1.630 1.600 1.680 9,195,035 15,118,996 1.6443 1.305 1.297 1.305 1.281 1.346 11,480,907 1.3169 -2.40%
2016-12-15 0 1.670 1.660 1.670 1.630 1.710 10,686,000 17,873,680 1.6726 1.337 1.329 1.337 1.305 1.370 13,342,523 1.3396 -1.18%
2016-12-14 0 1.690 1.690 1.700 1.550 1.740 34,816,000 57,807,170 1.6604 1.354 1.354 1.362 1.241 1.394 43,471,204 1.3298 6.96%
2016-12-13 0 1.580 1.570 1.580 1.510 1.590 7,275,500 11,234,029 1.5441 1.265 1.257 1.265 1.209 1.273 9,084,178 1.2367 3.95%
2016-12-12 0 1.520 1.510 1.520 1.500 1.600 9,236,000 14,319,670 1.5504 1.217 1.209 1.217 1.201 1.281 11,532,055 1.2417 -1.94%
2016-12-09 0 1.550 1.550 1.560 1.520 1.590 6,730,000 10,509,042 1.5615 1.241 1.241 1.249 1.217 1.273 8,403,068 1.2506 0.00%
2016-12-08 0 1.550 1.530 1.550 1.500 1.550 7,096,000 10,805,060 1.5227 1.241 1.225 1.241 1.201 1.241 8,860,055 1.2195 3.33%
2016-12-07 0 1.500 1.500 1.510 1.460 1.510 6,958,000 10,362,520 1.4893 1.201 1.201 1.209 1.169 1.209 8,687,748 1.1928 2.04%
2016-12-06 0 1.470 1.470 1.480 1.460 1.490 2,678,000 3,952,480 1.4759 1.177 1.177 1.185 1.169 1.193 3,343,747 1.1821 0.00%
2016-12-05 0 1.470 1.460 1.470 1.430 1.480 5,018,000 7,340,282 1.4628 1.177 1.169 1.177 1.145 1.185 6,265,467 1.1715 2.08%
2016-12-02 0 1.440 1.440 1.450 1.420 1.450 1,828,000 2,616,710 1.4315 1.153 1.153 1.161 1.137 1.161 2,282,438 1.1465 0.70%
2016-12-01 0 1.430 1.430 1.440 1.420 1.460 1,290,000 1,851,856 1.4355 1.145 1.145 1.153 1.137 1.169 1,610,692 1.1497 0.00%
2016-11-30 0 1.430 1.430 1.450 1.410 1.450 3,302,000 4,711,720 1.4269 1.145 1.145 1.161 1.129 1.161 4,122,872 1.1428 -2.05%
2016-11-29 0 1.460 1.450 1.460 1.430 1.470 1,058,000 1,533,556 1.4495 1.169 1.161 1.169 1.145 1.177 1,321,017 1.1609 0.69%
2016-11-28 0 1.450 1.460 1.470 1.430 1.470 3,176,000 4,608,038 1.4509 1.161 1.169 1.177 1.145 1.177 3,965,549 1.1620 0.69%
2016-11-25 0 1.440 1.440 1.450 1.430 1.460 658,000 945,880 1.4375 1.153 1.153 1.161 1.145 1.169 821,578 1.1513 -1.37%
2016-11-24 0 1.460 1.440 1.460 1.420 1.460 1,990,000 2,849,966 1.4321 1.169 1.153 1.169 1.137 1.169 2,484,711 1.1470 1.39%
2016-11-23 0 1.440 1.430 1.440 1.410 1.460 942,000 1,346,968 1.4299 1.153 1.145 1.153 1.129 1.169 1,176,180 1.1452 0.00%
2016-11-22 0 1.440 1.440 1.460 1.440 1.480 1,432,000 2,072,796 1.4475 1.153 1.153 1.169 1.153 1.185 1,787,993 1.1593 -2.04%
2016-11-21 0 1.470 1.460 1.470 1.440 1.470 864,000 1,249,872 1.4466 1.177 1.169 1.177 1.153 1.177 1,078,789 1.1586 2.08%
2016-11-18 0 1.440 1.430 1.450 1.430 1.480 3,239,000 4,713,210 1.4551 1.153 1.145 1.161 1.145 1.185 4,044,210 1.1654 -0.69%
2016-11-17 0 1.450 1.440 1.450 1.430 1.460 1,868,000 2,706,552 1.4489 1.161 1.153 1.161 1.145 1.169 2,332,382 1.1604 2.11%
2016-11-16 0 1.420 1.420 1.440 1.420 1.450 2,240,000 3,209,500 1.4328 1.137 1.137 1.153 1.137 1.161 2,796,861 1.1475 -2.07%
2016-11-15 0 1.450 1.440 1.460 1.420 1.480 4,382,000 6,329,190 1.4444 1.161 1.153 1.169 1.137 1.185 5,471,358 1.1568 0.69%
2016-11-14 0 1.440 1.440 1.450 1.430 1.490 1,174,000 1,707,880 1.4548 1.153 1.153 1.161 1.145 1.193 1,465,855 1.1651 -2.70%
2016-11-11 0 1.480 1.470 1.490 1.450 1.490 1,800,000 2,638,134 1.4656 1.185 1.177 1.193 1.161 1.193 2,247,477 1.1738 -0.67%
2016-11-10 0 1.490 1.480 1.490 1.460 1.490 1,904,000 2,828,438 1.4855 1.193 1.185 1.193 1.169 1.193 2,377,331 1.1898 4.20%
2016-11-09 0 1.430 1.420 1.430 1.410 1.470 1,470,000 2,103,168 1.4307 1.145 1.137 1.145 1.129 1.177 1,835,440 1.1459 -2.05%
2016-11-08 0 1.460 1.460 1.470 1.440 1.490 790,000 1,154,160 1.4610 1.169 1.169 1.177 1.153 1.193 986,393 1.1701 -0.68%
2016-11-07 0 1.470 1.460 1.470 1.400 1.470 3,270,000 4,738,320 1.4490 1.177 1.169 1.177 1.121 1.177 4,082,917 1.1605 4.26%
2016-11-04 0 1.410 1.400 1.410 1.380 1.440 2,640,000 3,694,430 1.3994 1.129 1.121 1.129 1.105 1.153 3,296,300 1.1208 -0.70%
2016-11-03 0 1.420 1.410 1.420 1.400 1.450 1,334,000 1,903,340 1.4268 1.137 1.129 1.137 1.121 1.161 1,665,630 1.1427 0.71%
2016-11-02 0 1.410 1.400 1.410 1.380 1.420 4,554,000 6,378,234 1.4006 1.129 1.121 1.129 1.105 1.137 5,686,117 1.1217 -0.70%
2016-11-01 0 1.420 1.410 1.420 1.400 1.440 2,170,000 3,081,270 1.4199 1.137 1.129 1.137 1.121 1.153 2,709,459 1.1372 0.71%
2016-10-31 0 1.410 1.400 1.430 1.400 1.450 2,959,980 4,198,192 1.4183 1.129 1.121 1.145 1.121 1.161 3,695,826 1.1359 -2.76%
2016-10-28 0 1.450 1.440 1.450 1.430 1.480 1,326,000 1,917,440 1.4460 1.161 1.153 1.161 1.145 1.185 1,655,642 1.1581 -0.68%
2016-10-27 0 1.460 1.460 1.470 1.430 1.470 1,096,000 1,593,790 1.4542 1.169 1.169 1.177 1.145 1.177 1,368,464 1.1647 -0.68%
2016-10-26 0 1.470 1.450 1.470 1.430 1.470 2,230,000 3,226,048 1.4467 1.177 1.161 1.177 1.145 1.177 2,784,375 1.1586 0.00%
2016-10-25 0 1.470 1.460 1.480 1.450 1.520 2,894,000 4,243,060 1.4662 1.177 1.169 1.185 1.161 1.217 3,613,444 1.1742 -2.00%
2016-10-24 0 1.500 1.490 1.500 1.420 1.530 6,422,000 9,445,000 1.4707 1.201 1.193 1.201 1.137 1.225 8,018,499 1.1779 6.38%
2016-10-20 0 1.410 1.380 1.430 1.370 1.460 10,288,000 14,587,926 1.4180 1.129 1.105 1.145 1.097 1.169 12,845,581 1.1356 0.71%
2016-10-19 0 1.400 1.400 1.420 1.400 1.430 5,362,000 7,609,560 1.4192 1.121 1.121 1.137 1.121 1.145 6,694,985 1.1366 0.00%
2016-10-18 0 1.400 1.400 1.410 1.380 1.420 5,302,000 7,457,250 1.4065 1.121 1.121 1.129 1.105 1.137 6,620,069 1.1265 1.45%
2016-10-17 0 1.380 1.380 1.390 1.370 1.420 9,314,000 13,031,426 1.3991 1.105 1.105 1.113 1.097 1.137 11,629,446 1.1206 0.00%
2016-10-14 0 1.380 1.380 1.390 1.360 1.410 5,890,000 8,215,880 1.3949 1.105 1.105 1.113 1.089 1.129 7,354,245 1.1172 1.47%
2016-10-13 0 1.360 1.360 1.390 1.360 1.430 7,236,000 10,111,286 1.3974 1.089 1.089 1.113 1.089 1.145 9,034,859 1.1191 -2.16%
2016-10-12 0 1.390 1.390 1.400 1.350 1.420 8,572,000 11,984,852 1.3981 1.113 1.113 1.121 1.081 1.137 10,702,986 1.1198 0.00%
2016-10-11 0 1.390 1.380 1.390 1.380 1.480 15,454,000 21,778,980 1.4093 1.113 1.105 1.113 1.105 1.185 19,295,841 1.1287 -6.08%
2016-10-07 0 1.480 1.470 1.490 1.470 1.500 6,140,000 9,123,760 1.4860 1.185 1.177 1.193 1.177 1.201 7,666,395 1.1901 0.00%
2016-10-06 0 1.480 1.470 1.480 1.460 1.550 8,974,000 13,349,020 1.4875 1.185 1.177 1.185 1.169 1.241 11,204,923 1.1914 -4.52%
2016-10-05 0 1.550 1.520 1.550 1.520 1.550 7,790,000 11,952,340 1.5343 1.241 1.217 1.241 1.217 1.241 9,726,582 1.2288 0.65%
2016-10-04 0 1.540 1.520 1.550 1.510 1.560 7,100,000 10,925,720 1.5388 1.233 1.217 1.241 1.209 1.249 8,865,049 1.2324 0.65%
2016-10-03 0 1.530 1.520 1.530 1.500 1.560 8,614,000 13,273,220 1.5409 1.225 1.217 1.225 1.201 1.249 10,755,427 1.2341 1.32%
2016-09-30 0 1.510 1.510 1.520 1.480 1.530 8,152,000 12,352,260 1.5152 1.209 1.209 1.217 1.185 1.225 10,178,575 1.2136 -0.66%
2016-09-29 0 1.520 1.510 1.520 1.500 1.570 5,184,000 7,970,640 1.5375 1.217 1.209 1.217 1.201 1.257 6,472,734 1.2314 -1.30%
2016-09-28 0 1.540 1.540 1.550 1.510 1.580 5,890,000 9,106,580 1.5461 1.233 1.233 1.241 1.209 1.265 7,354,245 1.2383 0.65%
2016-09-27 0 1.530 1.520 1.540 1.500 1.560 13,032,000 20,082,720 1.5410 1.225 1.217 1.233 1.201 1.249 16,271,735 1.2342 1.32%
2016-09-26 0 1.510 1.500 1.520 1.500 1.590 6,104,000 9,413,534 1.5422 1.209 1.201 1.217 1.201 1.273 7,621,445 1.2351 -5.63%
2016-09-23 0 1.600 1.590 1.600 1.590 1.630 6,000,000 9,604,840 1.6008 1.281 1.273 1.281 1.273 1.305 7,491,591 1.2821 -0.62%
2016-09-22 0 1.610 1.590 1.610 1.570 1.630 8,206,000 13,161,780 1.6039 1.289 1.273 1.289 1.257 1.305 10,245,999 1.2846 4.55%
2016-09-21 0 1.540 1.540 1.550 1.540 1.620 5,246,000 8,280,460 1.5784 1.233 1.233 1.241 1.233 1.297 6,550,148 1.2642 -3.75%
2016-09-20 0 1.600 1.580 1.600 1.580 1.620 10,198,000 16,267,300 1.5951 1.281 1.265 1.281 1.265 1.297 12,733,207 1.2775 0.63%
2016-09-19 0 1.590 1.590 1.600 1.510 1.600 19,320,000 30,279,620 1.5673 1.273 1.273 1.281 1.209 1.281 24,122,922 1.2552 4.61%
2016-09-15 0 1.520 1.510 1.520 1.460 1.520 5,622,000 8,411,346 1.4961 1.217 1.209 1.217 1.169 1.217 7,019,621 1.1983 3.40%
2016-09-14 0 1.470 1.460 1.470 1.440 1.470 5,448,000 7,933,526 1.4562 1.177 1.169 1.177 1.153 1.177 6,802,364 1.1663 1.38%
2016-09-13 0 1.450 1.450 1.460 1.380 1.470 5,550,000 8,019,190 1.4449 1.161 1.161 1.169 1.105 1.177 6,929,722 1.1572 1.40%
2016-09-12 0 1.430 1.420 1.430 1.400 1.440 6,156,000 8,748,700 1.4212 1.145 1.137 1.145 1.121 1.153 7,686,372 1.1382 -2.72%
2016-09-09 0 1.470 1.460 1.490 1.440 1.500 8,570,000 12,704,320 1.4824 1.177 1.169 1.193 1.153 1.201 10,700,489 1.1873 2.08%
2016-09-08 0 1.440 1.440 1.460 1.440 1.480 2,412,000 3,496,700 1.4497 1.153 1.153 1.169 1.153 1.185 3,011,620 1.1611 -2.04%
2016-09-07 0 1.470 1.450 1.480 1.450 1.480 4,270,000 6,246,060 1.4628 1.177 1.161 1.185 1.161 1.185 5,331,515 1.1715 0.68%
2016-09-06 0 1.460 1.460 1.470 1.420 1.470 5,634,000 8,159,020 1.4482 1.169 1.169 1.177 1.137 1.177 7,034,604 1.1598 1.39%
2016-09-05 0 1.440 1.430 1.440 1.410 1.440 5,054,000 7,193,080 1.4232 1.153 1.145 1.153 1.129 1.153 6,310,417 1.1399 2.86%
2016-09-02 0 1.400 1.390 1.410 1.380 1.410 3,713,500 5,187,315 1.3969 1.121 1.113 1.129 1.105 1.129 4,636,670 1.1188 -0.71%
2016-09-01 0 1.410 1.400 1.410 1.400 1.440 3,996,000 5,646,880 1.4131 1.129 1.121 1.129 1.121 1.153 4,989,399 1.1318 -2.08%
2016-08-31 0 1.440 1.420 1.450 1.390 1.450 4,564,000 6,458,470 1.4151 1.153 1.137 1.161 1.113 1.161 5,698,603 1.1333 2.13%
2016-08-30 0 1.410 1.400 1.410 1.390 1.430 5,904,000 8,338,580 1.4124 1.129 1.121 1.129 1.113 1.145 7,371,725 1.1312 0.71%
2016-08-29 0 1.400 1.380 1.400 1.370 1.400 3,062,000 4,240,860 1.3850 1.121 1.105 1.121 1.097 1.121 3,823,209 1.1092 0.72%
2016-08-26 0 1.390 1.390 1.400 1.380 1.430 2,920,000 4,104,660 1.4057 1.113 1.113 1.121 1.105 1.145 3,645,908 1.1258 -2.80%
2016-08-25 0 1.430 1.420 1.440 1.410 1.440 6,520,000 9,285,160 1.4241 1.145 1.137 1.153 1.129 1.153 8,140,862 1.1406 0.70%
2016-08-24 0 1.420 1.400 1.420 1.390 1.420 7,850,000 11,047,480 1.4073 1.137 1.121 1.137 1.113 1.137 9,801,498 1.1271 2.16%
2016-08-23 0 1.390 1.390 1.400 1.390 1.420 4,370,000 6,126,580 1.4020 1.113 1.113 1.121 1.113 1.137 5,456,375 1.1228 -2.80%
2016-08-22 0 1.430 1.410 1.430 1.400 1.450 4,584,000 6,524,420 1.4233 1.145 1.129 1.145 1.121 1.161 5,723,575 1.1399 -0.69%
2016-08-19 0 1.440 1.430 1.440 1.410 1.450 7,072,000 10,123,160 1.4314 1.153 1.145 1.153 1.129 1.161 8,830,088 1.1464 0.70%
2016-08-18 0 1.430 1.410 1.430 1.380 1.440 10,300,000 14,560,980 1.4137 1.145 1.129 1.145 1.105 1.153 12,860,564 1.1322 2.88%
2016-08-17 0 1.390 1.380 1.390 1.370 1.420 3,478,600 4,818,384 1.3852 1.113 1.105 1.113 1.097 1.137 4,343,375 1.1094 -0.71%
2016-08-16 0 1.400 1.390 1.400 1.380 1.420 2,668,000 3,710,420 1.3907 1.121 1.113 1.121 1.105 1.137 3,331,261 1.1138 0.00%
2016-08-15 0 1.400 1.390 1.410 1.360 1.410 7,820,000 10,879,980 1.3913 1.121 1.113 1.129 1.089 1.129 9,764,040 1.1143 2.19%
2016-08-12 0 1.370 1.350 1.370 1.310 1.370 7,868,000 10,519,000 1.3369 1.097 1.081 1.097 1.049 1.097 9,823,973 1.0707 3.01%
2016-08-11 0 1.330 1.320 1.330 1.290 1.330 3,580,000 4,719,180 1.3182 1.065 1.057 1.065 1.033 1.065 4,469,983 1.0557 3.10%
2016-08-10 0 1.290 1.300 1.310 1.270 1.350 8,178,000 10,691,570 1.3074 1.033 1.041 1.049 1.017 1.081 10,211,038 1.0471 -3.73%
2016-08-09 0 1.340 1.340 1.350 1.330 1.380 6,498,000 8,738,180 1.3447 1.073 1.073 1.081 1.065 1.105 8,113,393 1.0770 -0.74%
2016-08-08 0 1.350 1.330 1.350 1.320 1.350 6,258,000 8,394,780 1.3414 1.081 1.065 1.081 1.057 1.081 7,813,729 1.0744 3.05%
2016-08-05 0 1.310 1.300 1.320 1.260 1.320 10,058,000 12,953,470 1.2879 1.049 1.041 1.057 1.009 1.057 12,558,403 1.0315 3.97%
2016-08-04 0 1.260 1.240 1.260 1.220 1.260 9,114,000 11,346,050 1.2449 1.009 0.993 1.009 0.977 1.009 11,379,726 0.9970 2.44%
2016-08-03 0 1.230 1.230 1.240 1.170 1.240 18,852,000 22,626,220 1.2002 0.985 0.985 0.993 0.937 0.993 23,538,578 0.9612 5.13%
2016-08-01 0 1.170 1.160 1.170 1.160 1.250 12,626,000 15,085,660 1.1948 0.937 0.929 0.937 0.929 1.001 15,764,804 0.9569 -1.68%
2016-07-29 0 1.190 1.190 1.200 1.160 1.200 3,483,832 4,115,828 1.1814 0.953 0.953 0.961 0.929 0.961 4,349,907 0.9462 -0.83%
2016-07-28 0 1.200 1.180 1.200 1.160 1.200 2,784,000 3,279,576 1.1780 0.961 0.945 0.961 0.929 0.961 3,476,098 0.9435 2.56%
2016-07-27 0 1.170 1.170 1.180 1.140 1.180 3,728,000 4,309,720 1.1560 0.937 0.937 0.945 0.913 0.945 4,654,775 0.9259 0.86%
2016-07-26 0 1.160 1.150 1.160 1.130 1.180 5,494,000 6,334,520 1.1530 0.929 0.921 0.929 0.905 0.945 6,859,800 0.9234 -0.85%
2016-07-25 0 1.170 1.160 1.180 1.130 1.180 6,182,000 7,197,300 1.1642 0.937 0.929 0.945 0.905 0.945 7,718,836 0.9324 3.54%
2016-07-22 0 1.130 1.120 1.130 1.100 1.130 5,290,000 5,873,080 1.1102 0.905 0.897 0.905 0.881 0.905 6,605,086 0.8892 2.73%
2016-07-21 0 1.100 1.090 1.100 1.090 1.120 2,768,000 3,033,580 1.0959 0.881 0.873 0.881 0.873 0.897 3,456,121 0.8777 -0.90%
2016-07-20 0 1.110 1.100 1.110 1.080 1.120 3,136,000 3,442,080 1.0976 0.889 0.881 0.889 0.865 0.897 3,915,605 0.8791 1.83%
2016-07-19 0 1.090 1.090 1.100 1.080 1.100 2,998,000 3,262,000 1.0881 0.873 0.873 0.881 0.865 0.881 3,743,298 0.8714 -0.91%
2016-07-18 0 1.100 1.090 1.110 1.080 1.120 1,498,000 1,639,580 1.0945 0.881 0.873 0.889 0.865 0.897 1,870,401 0.8766 0.00%
2016-07-15 0 1.100 1.100 1.110 1.090 1.120 2,186,000 2,403,420 1.0995 0.881 0.881 0.889 0.873 0.897 2,729,436 0.8806 0.00%
2016-07-14 0 1.100 1.090 1.100 1.080 1.100 2,604,000 2,838,260 1.0900 0.881 0.873 0.881 0.865 0.881 3,251,350 0.8729 -0.90%
2016-07-13 0 1.110 1.100 1.110 1.100 1.130 2,178,000 2,415,840 1.1092 0.889 0.881 0.889 0.881 0.905 2,719,447 0.8884 -1.77%
2016-07-12 0 1.130 1.120 1.130 1.090 1.140 2,222,000 2,474,500 1.1136 0.905 0.897 0.905 0.873 0.913 2,774,386 0.8919 0.89%
2016-07-11 0 1.120 1.110 1.120 1.080 1.120 4,846,000 5,324,260 1.0987 0.897 0.889 0.897 0.865 0.897 6,050,708 0.8799 3.70%
2016-07-08 0 1.080 1.080 1.090 1.050 1.090 1,668,000 1,787,200 1.0715 0.865 0.865 0.873 0.841 0.873 2,082,662 0.8581 0.00%
2016-07-07 0 1.080 1.070 1.080 1.060 1.080 1,944,000 2,076,880 1.0684 0.865 0.857 0.865 0.849 0.865 2,427,275 0.8556 0.93%
2016-07-06 0 1.070 1.060 1.070 1.040 1.080 3,964,000 4,173,560 1.0529 0.857 0.849 0.857 0.833 0.865 4,949,444 0.8432 0.00%
2016-07-05 0 1.070 1.060 1.070 1.040 1.080 4,596,000 4,853,440 1.0560 0.857 0.849 0.857 0.833 0.865 5,738,559 0.8458 2.88%
2016-07-04 0 1.040 1.030 1.040 1.020 1.050 4,966,000 5,124,320 1.0319 0.833 0.825 0.833 0.817 0.841 6,200,540 0.8264 4.00%
2016-06-30 0 1.000 1.000 1.020 1.000 1.040 2,704,000 2,739,260 1.0130 0.801 0.801 0.817 0.801 0.833 3,376,210 0.8113 -0.99%
2016-06-29 0 1.010 1.000 1.010 0.990 1.010 942,000 938,040 0.9958 0.809 0.801 0.809 0.793 0.809 1,176,180 0.7975 0.00%
2016-06-28 0 1.010 0.990 1.010 0.980 1.010 1,308,000 1,301,700 0.9952 0.809 0.793 0.809 0.785 0.809 1,633,167 0.7970 1.00%
2016-06-27 0 1.000 0.990 1.000 0.960 1.000 1,438,000 1,414,120 0.9834 0.801 0.793 0.801 0.769 0.801 1,795,485 0.7876 1.01%
2016-06-24 0 0.990 0.970 0.990 0.950 1.020 6,982,000 6,779,520 0.9710 0.793 0.777 0.793 0.761 0.817 8,717,715 0.7777 -1.98%
2016-06-23 0 1.010 1.000 1.010 1.000 1.020 1,538,000 1,555,140 1.0111 0.809 0.801 0.809 0.801 0.817 1,920,344 0.8098 0.00%
2016-06-22 0 1.010 1.000 1.020 1.000 1.030 2,517,000 2,550,790 1.0134 0.809 0.801 0.817 0.801 0.825 3,142,722 0.8116 -0.98%
2016-06-21 0 1.020 1.000 1.020 1.000 1.020 1,126,000 1,132,240 1.0055 0.817 0.801 0.817 0.801 0.817 1,405,922 0.8053 0.00%
2016-06-20 0 1.020 1.010 1.020 0.990 1.020 3,384,000 3,406,500 1.0066 0.817 0.809 0.817 0.793 0.817 4,225,257 0.8062 2.00%
2016-06-17 0 1.000 0.990 1.010 0.970 1.010 2,864,000 2,832,080 0.9889 0.801 0.793 0.809 0.777 0.809 3,575,986 0.7920 2.04%
2016-06-16 0 0.980 0.970 0.990 0.950 0.990 4,880,000 4,715,100 0.9662 0.785 0.777 0.793 0.761 0.793 6,093,161 0.7738 0.00%
2016-06-15 0 0.980 0.970 0.990 0.970 0.990 2,660,000 2,615,950 0.9834 0.785 0.777 0.793 0.777 0.793 3,321,272 0.7876 -1.01%
2016-06-14 0 0.990 0.990 1.000 0.960 1.000 3,199,000 3,126,350 0.9773 0.793 0.793 0.801 0.769 0.801 3,994,267 0.7827 1.02%
2016-06-13 0 0.980 0.960 0.990 0.960 1.000 3,264,000 3,177,780 0.9736 0.785 0.769 0.793 0.769 0.801 4,075,425 0.7797 -3.92%
2016-06-10 0 1.020 1.010 1.030 1.000 1.050 3,567,018 3,640,807 1.0207 0.817 0.809 0.825 0.801 0.841 4,453,773 0.8175 -1.92%
2016-06-08 0 1.040 1.030 1.040 1.020 1.050 3,572,000 3,686,990 1.0322 0.833 0.825 0.833 0.817 0.841 4,459,994 0.8267 0.00%
2016-06-07 0 1.040 1.030 1.040 1.010 1.040 3,972,000 4,079,940 1.0272 0.833 0.825 0.833 0.809 0.833 4,959,433 0.8227 1.96%
2016-06-06 0 1.020 1.010 1.020 1.010 1.040 2,411,200 2,456,414 1.0188 0.817 0.809 0.817 0.809 0.833 3,010,621 0.8159 0.00%
2016-06-03 0 1.020 1.000 1.020 0.990 1.020 5,645,805 5,650,400 1.0008 0.817 0.801 0.817 0.793 0.817 7,049,343 0.8015 4.08%
2016-06-02 0 0.980 0.980 0.990 0.970 0.990 8,962,000 8,707,500 0.9716 0.785 0.785 0.793 0.777 0.793 11,189,939 0.7782 1.03%
2016-06-01 0 0.970 0.960 0.970 0.960 0.980 5,094,000 4,897,872 0.9615 0.777 0.769 0.777 0.769 0.785 6,360,361 0.7701 1.04%
2016-05-31 0 0.960 0.960 0.970 0.950 0.980 6,745,000 6,482,926 0.9611 0.769 0.769 0.777 0.761 0.785 8,421,797 0.7698 0.00%
2016-05-30 0 0.960 0.950 0.970 0.950 0.980 4,718,000 4,527,300 0.9596 0.769 0.761 0.777 0.761 0.785 5,890,888 0.7685 1.05%
2016-05-27 0 0.950 0.950 0.970 0.950 0.970 5,176,000 4,963,480 0.9589 0.761 0.761 0.777 0.761 0.777 6,462,746 0.7680 -2.06%
2016-05-26 0 0.970 0.960 0.970 0.940 0.980 3,622,000 3,467,398 0.9573 0.777 0.769 0.777 0.753 0.785 4,522,424 0.7667 -1.02%
2016-05-25 0 0.980 0.970 0.980 0.960 0.990 8,168,000 7,879,010 0.9646 0.785 0.777 0.785 0.769 0.793 10,198,552 0.7726 2.08%
2016-05-24 0 0.960 0.950 0.960 0.950 0.970 1,386,000 1,327,970 0.9581 0.769 0.761 0.769 0.761 0.777 1,730,557 0.7674 0.00%
2016-05-23 0 0.960 0.950 0.960 0.940 0.980 3,552,000 3,409,492 0.9599 0.769 0.761 0.769 0.753 0.785 4,435,022 0.7688 1.05%
2016-05-20 0 0.950 0.940 0.950 0.930 0.960 3,146,000 2,980,700 0.9475 0.761 0.753 0.761 0.745 0.769 3,928,091 0.7588 2.07%
2016-05-19 0 0.990 0.990 1.000 0.990 1.020 3,032,000 3,036,580 1.0015 0.745 0.745 0.753 0.745 0.768 4,026,918 0.7541 -1.98%
2016-05-18 0 1.010 1.010 1.020 1.010 1.030 8,210,000 8,414,960 1.0250 0.760 0.760 0.768 0.760 0.776 10,904,023 0.7717 -2.88%
2016-05-17 0 1.040 1.030 1.050 1.010 1.050 2,836,000 2,921,250 1.0301 0.783 0.776 0.791 0.760 0.791 3,766,603 0.7756 1.96%
2016-05-16 0 1.020 1.010 1.020 0.990 1.020 2,312,000 2,319,020 1.0030 0.768 0.760 0.768 0.745 0.768 3,070,658 0.7552 0.99%
2016-05-13 0 1.010 0.990 1.010 0.990 1.030 3,430,000 3,459,320 1.0085 0.760 0.745 0.760 0.745 0.776 4,555,518 0.7594 0.00%
2016-05-12 0 1.010 1.010 1.020 1.010 1.040 4,466,000 4,544,560 1.0176 0.760 0.760 0.768 0.760 0.783 5,931,470 0.7662 -2.88%
2016-05-11 0 1.040 1.040 1.060 1.040 1.080 4,490,000 4,721,978 1.0517 0.783 0.783 0.798 0.783 0.813 5,963,345 0.7918 -2.80%
2016-05-10 0 1.070 1.060 1.080 1.060 1.100 3,176,000 3,393,168 1.0684 0.806 0.798 0.813 0.798 0.828 4,218,170 0.8044 -2.73%
2016-05-09 0 1.100 1.080 1.100 1.080 1.130 3,105,000 3,407,640 1.0975 0.828 0.813 0.828 0.813 0.851 4,123,872 0.8263 -0.90%
2016-05-06 0 1.110 1.100 1.120 1.100 1.140 3,390,000 3,778,450 1.1146 0.836 0.828 0.843 0.828 0.858 4,502,392 0.8392 -2.63%
2016-05-05 0 1.140 1.130 1.150 1.120 1.150 4,134,000 4,666,060 1.1287 0.858 0.851 0.866 0.843 0.866 5,490,528 0.8498 0.00%
2016-05-04 0 1.140 1.130 1.140 1.100 1.150 2,819,000 3,158,170 1.1203 0.858 0.851 0.858 0.828 0.866 3,744,025 0.8435 2.70%
2016-05-03 0 1.110 1.100 1.120 1.080 1.120 4,684,000 5,144,714 1.0984 0.836 0.828 0.843 0.813 0.843 6,221,004 0.8270 0.00%
2016-04-29 0 1.110 1.110 1.130 1.110 1.130 2,478,000 2,776,560 1.1205 0.836 0.836 0.851 0.836 0.851 3,291,129 0.8436 -1.77%
2016-04-28 0 1.130 1.130 1.140 1.130 1.160 2,354,000 2,691,230 1.1433 0.851 0.851 0.858 0.851 0.873 3,126,440 0.8608 -2.59%
2016-04-27 0 1.160 1.160 1.180 1.150 1.190 1,946,000 2,259,900 1.1613 0.873 0.873 0.888 0.866 0.896 2,584,559 0.8744 -0.85%
2016-04-26 0 1.170 1.150 1.180 1.120 1.170 3,425,500 3,933,065 1.1482 0.881 0.866 0.888 0.843 0.881 4,549,541 0.8645 3.54%
2016-04-25 0 1.130 1.140 1.150 1.130 1.210 3,186,000 3,678,210 1.1545 0.851 0.858 0.866 0.851 0.911 4,231,452 0.8693 -4.24%
2016-04-22 0 1.180 1.180 1.190 1.160 1.220 3,995,000 4,781,610 1.1969 0.888 0.888 0.896 0.873 0.919 5,305,916 0.9012 0.85%
2016-04-21 0 1.170 1.160 1.180 1.160 1.190 3,134,000 3,690,040 1.1774 0.881 0.873 0.888 0.873 0.896 4,162,388 0.8865 0.86%
2016-04-20 0 1.160 1.150 1.160 1.130 1.170 2,728,000 3,112,040 1.1408 0.873 0.866 0.873 0.851 0.881 3,623,164 0.8589 0.00%
2016-04-19 0 1.160 1.150 1.160 1.110 1.160 11,868,000 13,359,090 1.1256 0.873 0.866 0.873 0.836 0.873 15,762,357 0.8475 3.57%
2016-04-18 0 1.120 1.110 1.120 1.100 1.120 5,250,000 5,824,260 1.1094 0.843 0.836 0.843 0.828 0.843 6,972,731 0.8353 0.90%
2016-04-15 0 1.110 1.110 1.120 1.100 1.130 3,110,000 3,457,400 1.1117 0.836 0.836 0.843 0.828 0.851 4,130,513 0.8370 0.91%
2016-04-14 0 1.100 1.100 1.120 1.080 1.120 6,836,000 7,501,410 1.0973 0.828 0.828 0.843 0.813 0.843 9,079,160 0.8262 1.85%
2016-04-13 0 1.080 1.070 1.090 1.050 1.090 6,212,000 6,674,140 1.0744 0.813 0.806 0.821 0.791 0.821 8,250,401 0.8089 0.93%
2016-04-12 0 1.070 1.050 1.070 1.040 1.070 3,074,500 3,241,860 1.0544 0.806 0.791 0.806 0.783 0.806 4,083,364 0.7939 0.00%
2016-04-11 0 1.070 1.050 1.070 1.020 1.070 3,628,000 3,801,220 1.0477 0.806 0.791 0.806 0.768 0.806 4,818,489 0.7889 3.88%
2016-04-08 0 1.030 1.020 1.030 1.000 1.030 1,726,000 1,747,080 1.0122 0.776 0.768 0.776 0.753 0.776 2,292,368 0.7621 1.98%
2016-04-07 0 1.010 1.000 1.020 1.010 1.040 6,226,000 6,361,670 1.0218 0.760 0.753 0.768 0.760 0.783 8,268,995 0.7693 -0.98%
2016-04-06 0 1.020 1.010 1.020 1.000 1.030 2,974,000 3,019,410 1.0153 0.768 0.760 0.768 0.753 0.776 3,949,886 0.7644 2.00%
2016-04-05 0 1.000 1.000 1.020 0.990 1.060 6,168,000 6,256,970 1.0144 0.753 0.753 0.768 0.745 0.798 8,191,963 0.7638 -3.85%
2016-04-01 0 1.040 1.040 1.050 1.030 1.060 2,497,000 2,613,474 1.0466 0.783 0.783 0.791 0.776 0.798 3,316,364 0.7881 -1.89%
2016-03-31 0 1.060 1.040 1.060 1.040 1.070 2,622,000 2,755,300 1.0508 0.798 0.783 0.798 0.783 0.806 3,482,381 0.7912 0.95%
2016-03-30 0 1.050 1.040 1.050 1.020 1.070 4,472,000 4,627,050 1.0347 0.791 0.783 0.791 0.768 0.806 5,939,439 0.7790 0.96%
2016-03-29 0 1.040 1.030 1.040 1.010 1.070 4,058,000 4,192,984 1.0333 0.783 0.776 0.783 0.760 0.806 5,389,589 0.7780 -2.80%
2016-03-24 0 1.070 1.060 1.070 1.060 1.110 2,940,000 3,163,344 1.0760 0.806 0.798 0.806 0.798 0.836 3,904,729 0.8101 -2.73%
2016-03-23 0 1.100 1.090 1.110 1.080 1.110 3,160,000 3,448,300 1.0912 0.828 0.821 0.836 0.813 0.836 4,196,920 0.8216 0.92%
2016-03-22 0 1.090 1.070 1.090 1.070 1.090 4,874,000 5,258,140 1.0788 0.821 0.806 0.821 0.806 0.821 6,473,351 0.8123 0.93%
2016-03-21 0 1.080 1.080 1.090 1.070 1.140 11,754,000 12,801,480 1.0891 0.813 0.813 0.821 0.806 0.858 15,610,949 0.8200 -4.42%
2016-03-18 0 1.130 1.110 1.120 1.090 1.130 4,460,000 4,941,000 1.1078 0.851 0.836 0.843 0.821 0.851 5,923,501 0.8341 2.73%
2016-03-17 0 1.100 1.090 1.110 1.070 1.110 4,674,000 5,081,040 1.0871 0.828 0.821 0.836 0.806 0.836 6,207,723 0.8185 1.85%
2016-03-16 0 1.080 1.070 1.090 1.060 1.090 3,778,000 4,049,510 1.0719 0.813 0.806 0.821 0.798 0.821 5,017,710 0.8070 -0.92%
2016-03-15 0 1.090 1.080 1.090 1.060 1.090 4,124,000 4,415,560 1.0707 0.821 0.813 0.821 0.798 0.821 5,477,246 0.8062 0.00%
2016-03-14 0 1.090 1.080 1.090 1.050 1.090 5,284,300 5,636,421 1.0666 0.821 0.813 0.821 0.791 0.821 7,018,286 0.8031 2.83%
2016-03-11 0 1.060 1.040 1.050 1.010 1.060 3,062,000 3,192,790 1.0427 0.798 0.783 0.791 0.760 0.798 4,066,762 0.7851 3.92%
2016-03-10 0 1.020 1.020 1.040 1.020 1.070 3,162,000 3,298,660 1.0432 0.768 0.768 0.783 0.768 0.806 4,199,576 0.7855 -3.77%
2016-03-09 0 1.060 1.050 1.060 1.040 1.070 4,266,000 4,507,930 1.0567 0.798 0.791 0.798 0.783 0.806 5,665,842 0.7956 0.95%
2016-03-08 0 1.050 1.040 1.050 1.000 1.060 8,634,000 8,999,970 1.0424 0.791 0.783 0.791 0.753 0.798 11,467,154 0.7848 -0.94%
2016-03-07 0 1.060 1.050 1.060 1.030 1.080 5,888,000 6,237,270 1.0593 0.798 0.791 0.798 0.776 0.813 7,820,084 0.7976 1.92%
2016-03-04 0 1.040 1.030 1.040 1.020 1.050 7,512,000 7,769,140 1.0342 0.783 0.776 0.783 0.768 0.791 9,976,982 0.7787 0.97%
2016-03-03 0 1.030 1.010 1.030 1.000 1.040 8,116,000 8,330,330 1.0264 0.776 0.760 0.776 0.753 0.783 10,779,178 0.7728 0.98%
2016-03-02 0 1.020 1.020 1.030 0.970 1.040 15,856,000 16,129,640 1.0173 0.768 0.768 0.776 0.730 0.783 21,058,976 0.7659 5.15%
2016-03-01 0 0.970 0.960 0.970 0.930 0.970 5,082,000 4,855,020 0.9553 0.730 0.723 0.730 0.700 0.730 6,749,604 0.7193 4.30%
2016-02-29 0 0.930 0.930 0.950 0.930 0.970 3,894,000 3,662,640 0.9406 0.700 0.700 0.715 0.700 0.730 5,171,774 0.7082 0.00%
2016-02-26 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-02-25 0 0.930 0.930 0.940 0.910 0.970 5,492,000 5,138,210 0.9356 0.700 0.700 0.708 0.685 0.730 7,294,141 0.7044 -3.12%
2016-02-24 0 0.960 0.950 0.960 0.950 0.990 1,382,000 1,330,190 0.9625 0.723 0.715 0.723 0.715 0.745 1,835,488 0.7247 -1.03%
2016-02-23 0 0.970 0.960 0.970 0.960 1.010 2,048,000 2,000,460 0.9768 0.730 0.723 0.730 0.723 0.760 2,720,029 0.7355 -3.00%
2016-02-22 0 1.000 0.990 1.000 0.980 1.010 2,462,000 2,447,830 0.9942 0.753 0.745 0.753 0.738 0.760 3,269,879 0.7486 2.04%
2016-02-19 0 0.980 0.980 0.990 0.950 0.980 2,118,000 2,051,290 0.9685 0.738 0.738 0.745 0.715 0.738 2,812,999 0.7292 2.08%
2016-02-18 0 0.960 0.960 0.970 0.940 0.980 2,656,000 2,553,400 0.9614 0.723 0.723 0.730 0.708 0.738 3,527,538 0.7238 3.23%
2016-02-17 0 0.930 0.930 0.940 0.920 0.960 1,156,000 1,084,910 0.9385 0.700 0.700 0.708 0.693 0.723 1,535,329 0.7066 0.00%
2016-02-16 0 0.930 0.930 0.940 0.930 0.960 2,150,000 2,029,180 0.9438 0.700 0.700 0.708 0.700 0.723 2,855,499 0.7106 1.09%
2016-02-15 0 0.920 0.920 0.930 0.900 0.940 1,444,000 1,332,150 0.9225 0.693 0.693 0.700 0.678 0.708 1,917,833 0.6946 3.37%
2016-02-12 0 0.890 0.880 0.890 0.870 0.920 2,306,000 2,060,020 0.8933 0.670 0.663 0.670 0.655 0.693 3,062,689 0.6726 -3.26%
2016-02-11 0 0.920 0.910 0.920 0.900 0.920 3,952,000 3,595,340 0.9098 0.693 0.685 0.693 0.678 0.693 5,248,806 0.6850 -3.16%
2016-02-05 0 0.950 0.950 0.960 0.930 1.000 4,968,000 4,786,150 0.9634 0.715 0.715 0.723 0.700 0.753 6,598,196 0.7254 -6.86%
2016-02-04 0 1.020 1.000 1.020 0.950 1.040 2,808,000 2,777,190 0.9890 0.768 0.753 0.768 0.715 0.783 3,729,415 0.7447 8.51%
2016-02-03 0 0.940 0.930 0.950 0.930 0.970 1,632,000 1,555,380 0.9531 0.708 0.700 0.715 0.700 0.730 2,167,523 0.7176 -2.08%
2016-02-02 0 0.960 0.960 0.970 0.950 0.990 3,382,000 3,277,060 0.9690 0.723 0.723 0.730 0.715 0.745 4,491,767 0.7296 0.00%
2016-02-01 0 0.960 0.950 0.960 0.940 0.980 2,342,000 2,249,120 0.9603 0.723 0.715 0.723 0.708 0.738 3,110,502 0.7231 2.13%
2016-01-29 0 0.940 0.930 0.950 0.900 0.950 2,866,000 2,668,430 0.9311 0.708 0.700 0.715 0.678 0.715 3,806,447 0.7010 2.17%
2016-01-28 0 0.920 0.910 0.920 0.900 0.940 1,964,668 1,781,484 0.9068 0.693 0.685 0.693 0.678 0.708 2,609,353 0.6827 0.00%
2016-01-27 0 0.920 0.910 0.920 0.870 0.940 3,797,000 3,408,200 0.8976 0.693 0.685 0.693 0.655 0.708 5,042,945 0.6758 1.10%
2016-01-26 0 0.910 0.900 0.920 0.900 0.950 4,730,000 4,341,280 0.9178 0.685 0.678 0.693 0.678 0.715 6,282,099 0.6911 -4.21%
2016-01-25 0 0.950 0.940 0.960 0.860 0.960 10,826,000 9,851,700 0.9100 0.715 0.708 0.723 0.648 0.723 14,378,436 0.6852 -5.00%
2016-01-22 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2016-01-21 0 1.000 0.980 1.000 0.980 1.090 4,966,000 5,098,020 1.0266 0.753 0.738 0.753 0.738 0.821 6,595,540 0.7729 -7.41%
2016-01-20 0 1.080 1.070 1.090 1.040 1.100 4,283,000 4,556,530 1.0639 0.813 0.806 0.821 0.783 0.828 5,688,420 0.8010 -1.82%
2016-01-19 0 1.100 1.080 1.100 1.040 1.100 1,908,000 2,032,004 1.0650 0.828 0.813 0.828 0.783 0.828 2,534,090 0.8019 4.76%
2016-01-18 0 1.050 1.030 1.050 1.020 1.060 1,468,000 1,519,080 1.0348 0.791 0.776 0.791 0.768 0.798 1,949,708 0.7791 -1.87%
2016-01-15 0 1.070 1.060 1.080 1.040 1.090 4,148,000 4,390,250 1.0584 0.806 0.798 0.813 0.783 0.821 5,509,122 0.7969 0.00%
2016-01-14 0 1.070 1.060 1.090 1.030 1.090 5,394,000 5,698,240 1.0564 0.806 0.798 0.821 0.776 0.821 7,163,983 0.7954 -1.83%
2016-01-13 0 1.090 1.080 1.090 1.070 1.130 4,588,000 5,057,670 1.1024 0.821 0.813 0.821 0.806 0.851 6,093,503 0.8300 -0.91%
2016-01-12 0 1.100 1.070 1.100 1.070 1.130 2,832,000 3,118,020 1.1010 0.828 0.806 0.828 0.806 0.851 3,761,290 0.8290 -1.79%
2016-01-11 0 1.120 1.110 1.120 1.090 1.210 5,120,000 5,802,600 1.1333 0.843 0.836 0.843 0.821 0.911 6,800,073 0.8533 -6.67%
2016-01-08 0 1.200 1.180 1.200 1.160 1.220 3,712,000 4,442,630 1.1968 0.904 0.888 0.904 0.873 0.919 4,930,053 0.9011 0.00%
2016-01-07 0 1.200 1.190 1.200 1.190 1.290 6,620,000 8,038,900 1.2143 0.904 0.896 0.904 0.896 0.971 8,792,282 0.9143 -6.25%
2016-01-06 0 1.280 1.260 1.280 1.250 1.290 2,712,000 3,454,320 1.2737 0.964 0.949 0.964 0.941 0.971 3,601,914 0.9590 0.79%
2016-01-05 0 1.270 1.250 1.270 1.230 1.280 5,144,000 6,436,480 1.2513 0.956 0.941 0.956 0.926 0.964 6,831,948 0.9421 0.79%
2016-01-04 0 1.260 1.250 1.260 1.240 1.340 7,548,000 9,623,540 1.2750 0.949 0.941 0.949 0.934 1.009 10,024,795 0.9600 -5.97%
2015-12-31 0 1.340 1.310 1.340 1.300 1.340 1,844,000 2,445,520 1.3262 1.009 0.986 1.009 0.979 1.009 2,449,089 0.9985 0.75%
2015-12-30 0 1.330 1.310 1.330 1.300 1.350 3,324,000 4,360,220 1.3117 1.001 0.986 1.001 0.979 1.016 4,414,735 0.9877 1.53%
2015-12-29 0 1.310 1.310 1.330 1.300 1.340 2,006,000 2,634,680 1.3134 0.986 0.986 1.001 0.979 1.009 2,664,247 0.9889 -0.76%
2015-12-28 0 1.320 1.310 1.350 1.310 1.370 2,598,000 3,453,820 1.3294 0.994 0.986 1.016 0.986 1.032 3,450,506 1.0010 -2.94%
2015-12-24 0 1.360 1.340 1.360 1.340 1.380 674,000 908,920 1.3485 1.024 1.009 1.024 1.009 1.039 895,166 1.0154 0.00%
2015-12-23 0 1.360 1.330 1.360 1.330 1.370 4,600,000 6,196,200 1.3470 1.024 1.001 1.024 1.001 1.032 6,109,441 1.0142 2.26%
2015-12-22 0 1.330 1.320 1.340 1.280 1.340 4,516,000 5,866,280 1.2990 1.001 0.994 1.009 0.964 1.009 5,997,877 0.9781 1.53%
2015-12-21 0 1.310 1.310 1.330 1.270 1.330 3,402,000 4,415,100 1.2978 0.986 0.986 1.001 0.956 1.001 4,518,330 0.9772 0.77%
2015-12-18 0 1.300 1.300 1.310 1.260 1.310 4,008,000 5,135,160 1.2812 0.979 0.979 0.986 0.949 0.986 5,323,182 0.9647 2.36%
2015-12-17 0 1.270 1.270 1.280 1.240 1.300 5,304,000 6,805,300 1.2831 0.956 0.956 0.964 0.934 0.979 7,044,451 0.9661 2.42%
2015-12-16 0 1.240 1.240 1.270 1.240 1.280 4,096,000 5,150,920 1.2575 0.934 0.934 0.956 0.934 0.964 5,440,058 0.9469 -2.36%
2015-12-15 0 1.270 1.250 1.270 1.250 1.280 1,594,000 2,016,600 1.2651 0.956 0.941 0.956 0.941 0.964 2,117,054 0.9526 1.60%
2015-12-14 0 1.250 1.240 1.260 1.210 1.260 8,600,000 10,632,820 1.2364 0.941 0.934 0.949 0.911 0.949 11,421,998 0.9309 -1.57%
2015-12-11 0 1.270 1.260 1.270 1.250 1.320 5,394,000 6,806,090 1.2618 0.956 0.949 0.956 0.941 0.994 7,163,983 0.9500 -2.31%
2015-12-10 0 1.300 1.310 1.320 1.290 1.370 4,640,000 6,111,680 1.3172 0.979 0.986 0.994 0.971 1.032 6,162,566 0.9917 -4.41%
2015-12-09 0 1.360 1.350 1.360 1.250 1.390 11,090,000 14,771,120 1.3319 1.024 1.016 1.024 0.941 1.047 14,729,064 1.0029 5.43%
2015-12-08 0 1.290 1.280 1.300 1.240 1.300 9,690,000 12,266,220 1.2659 0.971 0.964 0.979 0.934 0.979 12,869,669 0.9531 0.00%
2015-12-07 0 1.290 1.280 1.290 1.280 1.460 22,758,000 30,171,000 1.3257 0.971 0.964 0.971 0.964 1.099 30,225,793 0.9982 -11.64%
2015-12-04 0 1.460 1.450 1.460 1.310 1.500 29,052,000 40,454,740 1.3925 1.099 1.092 1.099 0.986 1.129 38,585,102 1.0485 0.00%
2015-12-03 0 1.460 1.460 1.470 1.360 1.490 17,610,000 25,358,880 1.4400 1.099 1.099 1.107 1.024 1.122 23,388,532 1.0842 8.96%
2015-12-02 0 1.340 1.330 1.340 1.290 1.360 4,536,000 6,033,380 1.3301 1.009 1.001 1.009 0.971 1.024 6,024,440 1.0015 2.29%
2015-12-01 0 1.310 1.310 1.320 1.270 1.330 3,942,000 5,133,240 1.3022 0.986 0.986 0.994 0.956 1.001 5,235,525 0.9805 0.77%
2015-11-30 0 1.300 1.290 1.300 1.090 1.330 16,848,000 21,654,080 1.2853 0.979 0.971 0.979 0.821 1.001 22,376,490 0.9677 8.33%
2015-11-27 0 1.200 1.190 1.200 1.190 1.280 5,524,000 6,816,980 1.2341 0.904 0.896 0.904 0.896 0.964 7,336,641 0.9292 -4.00%
2015-11-26 0 1.250 1.240 1.250 1.230 1.260 1,250,000 1,554,860 1.2439 0.941 0.934 0.941 0.926 0.949 1,660,174 0.9366 0.00%
2015-11-25 0 1.250 1.240 1.250 1.220 1.250 1,852,000 2,308,040 1.2462 0.941 0.934 0.941 0.919 0.941 2,459,714 0.9383 0.00%
2015-11-24 0 1.250 1.240 1.250 1.240 1.270 1,682,000 2,100,620 1.2489 0.941 0.934 0.941 0.934 0.956 2,233,930 0.9403 0.00%
2015-11-23 0 1.250 1.240 1.250 1.240 1.270 4,758,000 5,946,620 1.2498 0.941 0.934 0.941 0.934 0.956 6,319,287 0.9410 0.81%
2015-11-20 0 1.240 1.240 1.250 1.230 1.270 1,924,000 2,410,080 1.2526 0.934 0.934 0.941 0.926 0.956 2,555,340 0.9432 -1.59%
2015-11-19 0 1.260 1.250 1.260 1.250 1.280 1,230,000 1,552,490 1.2622 0.949 0.941 0.949 0.941 0.964 1,633,611 0.9503 1.61%
2015-11-18 0 1.240 1.230 1.250 1.230 1.270 906,000 1,125,380 1.2421 0.934 0.926 0.941 0.926 0.956 1,203,294 0.9352 -0.80%
2015-11-17 0 1.250 1.230 1.250 1.230 1.260 1,270,000 1,581,342 1.2452 0.941 0.926 0.941 0.926 0.949 1,686,737 0.9375 0.81%
2015-11-16 0 1.240 1.230 1.240 1.200 1.250 1,646,000 2,008,160 1.2200 0.934 0.926 0.934 0.904 0.941 2,186,117 0.9186 -0.80%
2015-11-13 0 1.250 1.250 1.260 1.240 1.290 3,778,000 4,730,216 1.2520 0.941 0.941 0.949 0.934 0.971 5,017,710 0.9427 -3.85%
2015-11-12 0 1.300 1.280 1.300 1.280 1.320 3,392,000 4,412,510 1.3009 0.979 0.964 0.979 0.964 0.994 4,505,048 0.9795 -0.76%
2015-11-11 0 1.310 1.290 1.310 1.280 1.320 1,848,000 2,396,660 1.2969 0.986 0.971 0.986 0.964 0.994 2,454,401 0.9765 0.00%
2015-11-10 0 1.310 1.300 1.310 1.290 1.330 3,480,000 4,536,400 1.3036 0.986 0.979 0.986 0.971 1.001 4,621,925 0.9815 -0.76%
2015-11-09 0 1.320 1.310 1.320 1.270 1.320 5,000,000 6,509,170 1.3018 0.994 0.986 0.994 0.956 0.994 6,640,696 0.9802 1.54%
2015-11-06 0 1.300 1.290 1.300 1.280 1.310 2,228,000 2,888,500 1.2965 0.979 0.971 0.979 0.964 0.986 2,959,094 0.9761 0.00%
2015-11-05 0 1.300 1.290 1.300 1.240 1.330 7,840,000 10,105,500 1.2890 0.979 0.971 0.979 0.934 1.001 10,412,612 0.9705 2.36%
2015-11-04 0 1.270 1.260 1.270 1.220 1.270 4,166,000 5,205,174 1.2494 0.956 0.949 0.956 0.919 0.956 5,533,028 0.9407 4.10%
2015-11-03 0 1.220 1.220 1.230 1.200 1.230 1,190,000 1,450,360 1.2188 0.919 0.919 0.926 0.904 0.926 1,580,486 0.9177 0.00%
2015-11-02 0 1.220 1.200 1.220 1.180 1.240 4,300,000 5,234,050 1.2172 0.919 0.904 0.919 0.888 0.934 5,710,999 0.9165 0.83%
2015-10-30 0 1.210 1.200 1.210 1.190 1.260 3,744,000 4,597,950 1.2281 0.911 0.904 0.911 0.896 0.949 4,972,553 0.9247 0.00%
2015-10-29 0 1.210 1.200 1.210 1.190 1.220 938,000 1,129,960 1.2046 0.911 0.904 0.911 0.896 0.919 1,245,795 0.9070 0.83%
2015-10-28 0 1.200 1.190 1.210 1.180 1.230 3,074,000 3,709,080 1.2066 0.904 0.896 0.911 0.888 0.926 4,082,700 0.9085 -2.44%
2015-10-27 0 1.230 1.220 1.230 1.190 1.240 3,444,000 4,198,840 1.2192 0.926 0.919 0.926 0.896 0.934 4,574,112 0.9180 1.65%
2015-10-26 0 1.210 1.200 1.210 1.180 1.250 3,634,000 4,442,060 1.2224 0.911 0.904 0.911 0.888 0.941 4,826,458 0.9204 -2.42%
2015-10-23 0 1.240 1.220 1.240 1.180 1.240 3,694,426 4,486,058 1.2143 0.934 0.919 0.934 0.888 0.934 4,906,712 0.9143 3.33%
2015-10-22 0 1.200 1.200 1.210 1.140 1.210 5,205,600 6,136,802 1.1789 0.904 0.904 0.911 0.858 0.911 6,913,762 0.8876 2.56%
2015-10-20 0 1.170 1.160 1.170 1.140 1.180 1,703,800 1,975,126 1.1592 0.881 0.873 0.881 0.858 0.888 2,262,884 0.8728 0.86%
2015-10-19 0 1.160 1.160 1.170 1.140 1.180 1,592,565 1,848,508 1.1607 0.873 0.873 0.881 0.858 0.888 2,115,148 0.8739 0.87%
2015-10-16 0 1.150 1.140 1.150 1.100 1.170 15,084,000 17,296,770 1.1467 0.866 0.858 0.866 0.828 0.881 20,033,653 0.8634 4.55%
2015-10-15 0 1.100 1.090 1.110 1.070 1.110 4,288,000 4,691,070 1.0940 0.828 0.821 0.836 0.806 0.836 5,695,061 0.8237 1.85%
2015-10-14 0 1.080 1.070 1.080 1.080 1.090 1,564,000 1,696,300 1.0846 0.813 0.806 0.813 0.813 0.821 2,077,210 0.8166 0.00%
2015-10-13 0 1.080 1.080 1.090 1.080 1.130 6,806,000 7,498,100 1.1017 0.813 0.813 0.821 0.813 0.851 9,039,316 0.8295 -1.82%
2015-10-12 0 1.100 1.080 1.100 1.080 1.120 12,020,100 13,198,505 1.0980 0.828 0.813 0.828 0.813 0.843 15,964,367 0.8267 2.80%
2015-10-09 0 1.070 1.060 1.070 1.050 1.080 5,132,000 5,468,080 1.0655 0.806 0.798 0.806 0.791 0.813 6,816,011 0.8022 0.94%
2015-10-08 0 1.060 1.050 1.060 1.050 1.070 2,566,000 2,723,900 1.0615 0.798 0.791 0.798 0.791 0.806 3,408,005 0.7993 0.00%
2015-10-07 0 1.060 1.050 1.060 1.050 1.070 10,782,000 11,407,560 1.0580 0.798 0.791 0.798 0.791 0.806 14,319,997 0.7966 0.95%
2015-10-06 0 1.050 1.040 1.050 1.050 1.080 3,550,000 3,770,320 1.0621 0.791 0.783 0.791 0.791 0.813 4,714,894 0.7997 -1.87%
2015-10-05 0 1.070 1.060 1.070 1.060 1.100 5,486,000 5,879,920 1.0718 0.806 0.798 0.806 0.798 0.828 7,286,172 0.8070 0.94%
2015-10-02 0 1.060 1.050 1.090 1.020 1.100 9,344,000 9,914,020 1.0610 0.798 0.791 0.821 0.768 0.828 12,410,133 0.7989 6.00%
2015-09-30 0 1.000 0.990 1.000 0.970 1.000 5,722,000 5,698,200 0.9958 0.753 0.745 0.753 0.730 0.753 7,599,613 0.7498 1.01%
2015-09-29 0 0.990 0.980 1.000 0.960 1.000 1,908,000 1,883,880 0.9874 0.745 0.738 0.753 0.723 0.753 2,534,090 0.7434 -1.00%
2015-09-25 0 1.000 0.990 1.000 0.960 1.000 4,390,000 4,366,580 0.9947 0.753 0.745 0.753 0.723 0.753 5,830,531 0.7489 0.00%
2015-09-24 0 1.000 0.990 1.000 0.980 1.000 1,612,000 1,604,960 0.9956 0.753 0.745 0.753 0.738 0.753 2,140,960 0.7496 0.00%
2015-09-23 0 1.000 0.980 1.000 0.980 1.000 2,216,000 2,192,460 0.9894 0.753 0.738 0.753 0.738 0.753 2,943,157 0.7449 -0.99%
2015-09-22 0 1.010 1.000 1.010 1.000 1.040 3,870,000 3,967,100 1.0251 0.760 0.753 0.760 0.753 0.783 5,139,899 0.7718 2.02%
2015-09-21 0 0.990 0.990 1.000 0.970 1.010 3,796,000 3,790,150 0.9985 0.745 0.745 0.753 0.730 0.760 5,041,617 0.7518 -1.00%
2015-09-18 0 1.000 0.990 1.000 0.960 1.000 1,516,000 1,496,940 0.9874 0.753 0.745 0.753 0.723 0.753 2,013,459 0.7435 2.04%
2015-09-17 0 0.980 0.970 0.990 0.970 1.000 2,576,000 2,531,000 0.9825 0.738 0.730 0.745 0.730 0.753 3,421,287 0.7398 -1.01%
2015-09-16 0 0.990 0.990 1.000 0.960 1.000 5,500,000 5,443,140 0.9897 0.745 0.745 0.753 0.723 0.753 7,304,766 0.7451 3.13%
2015-09-15 0 0.960 0.960 0.970 0.960 0.980 4,960,000 4,784,280 0.9646 0.723 0.723 0.730 0.723 0.738 6,587,571 0.7263 -1.03%
2015-09-14 0 0.970 0.970 0.980 0.970 1.010 3,660,000 3,619,880 0.9890 0.730 0.730 0.738 0.730 0.760 4,860,990 0.7447 -3.96%
2015-09-11 0 1.010 1.000 1.010 0.990 1.020 4,192,905 4,213,879 1.0050 0.760 0.753 0.760 0.745 0.768 5,568,762 0.7567 3.06%
2015-09-10 0 0.980 0.980 0.990 0.960 1.000 2,066,000 2,031,940 0.9835 0.738 0.738 0.745 0.723 0.753 2,743,936 0.7405 -2.00%
2015-09-09 0 1.000 0.990 1.000 0.980 1.020 6,954,000 6,951,810 0.9997 0.753 0.745 0.753 0.738 0.768 9,235,880 0.7527 1.01%
2015-09-08 0 0.990 0.980 0.990 0.910 1.000 4,574,000 4,433,680 0.9693 0.745 0.738 0.745 0.685 0.753 6,074,909 0.7298 7.61%
2015-09-07 0 0.920 0.910 0.920 0.890 0.940 4,250,000 3,901,180 0.9179 0.693 0.685 0.693 0.670 0.708 5,644,592 0.6911 2.22%
2015-09-04 0 0.900 0.900 0.910 0.880 0.960 5,206,000 4,790,950 0.9203 0.678 0.678 0.685 0.663 0.723 6,914,293 0.6929 -5.26%
2015-09-02 0 0.950 0.940 0.950 0.940 0.980 7,208,000 6,932,750 0.9618 0.715 0.708 0.715 0.708 0.738 9,573,228 0.7242 -3.06%
2015-09-01 0 0.980 0.970 0.980 0.960 1.010 4,818,000 4,754,360 0.9868 0.738 0.730 0.738 0.723 0.760 6,398,975 0.7430 -1.01%
2015-08-31 0 0.990 0.980 0.990 0.970 1.010 5,308,000 5,262,320 0.9914 0.745 0.738 0.745 0.730 0.760 7,049,763 0.7465 -1.98%
2015-08-28 0 1.010 0.990 1.010 0.990 1.050 6,534,000 6,640,200 1.0163 0.760 0.745 0.760 0.745 0.791 8,678,062 0.7652 -0.98%
2015-08-27 0 1.020 1.010 1.030 0.990 1.030 9,200,000 9,234,810 1.0038 0.768 0.760 0.776 0.745 0.776 12,218,881 0.7558 4.08%
2015-08-26 0 0.980 0.980 0.990 0.970 1.030 7,758,000 7,767,940 1.0013 0.738 0.738 0.745 0.730 0.776 10,303,704 0.7539 -2.00%
2015-08-25 0 1.000 0.990 1.010 0.970 1.090 13,761,526 13,815,136 1.0039 0.753 0.745 0.760 0.730 0.821 18,277,223 0.7559 0.00%
2015-08-24 0 1.000 1.000 1.010 0.930 1.020 16,872,000 16,513,076 0.9787 0.753 0.753 0.760 0.700 0.768 22,408,365 0.7369 -5.66%
2015-08-21 0 1.060 1.050 1.070 1.050 1.110 7,566,000 8,151,060 1.0773 0.798 0.791 0.806 0.791 0.836 10,048,702 0.8112 -7.02%
2015-08-20 0 1.140 1.130 1.140 1.100 1.230 5,082,000 5,734,080 1.1283 0.858 0.851 0.858 0.828 0.926 6,749,604 0.8495 0.00%
2015-08-19 0 1.140 1.120 1.140 1.100 1.140 4,852,000 5,424,030 1.1179 0.858 0.843 0.858 0.828 0.858 6,444,132 0.8417 0.00%
2015-08-18 0 1.140 1.130 1.140 1.110 1.150 5,064,000 5,728,080 1.1311 0.858 0.851 0.858 0.836 0.866 6,725,697 0.8517 -0.87%
2015-08-17 0 1.150 1.130 1.150 1.120 1.170 4,566,000 5,212,540 1.1416 0.866 0.851 0.866 0.843 0.881 6,064,284 0.8595 -0.86%
2015-08-14 0 1.160 1.150 1.160 1.140 1.170 2,558,000 2,953,540 1.1546 0.873 0.866 0.873 0.858 0.881 3,397,380 0.8694 0.87%
2015-08-13 0 1.150 1.150 1.170 1.130 1.170 7,274,000 8,316,226 1.1433 0.866 0.866 0.881 0.851 0.881 9,660,885 0.8608 2.68%
2015-08-12 0 1.120 1.140 1.150 1.120 1.250 12,264,000 14,327,900 1.1683 0.843 0.858 0.866 0.843 0.941 16,288,300 0.8796 -11.11%
2015-08-11 0 1.260 1.240 1.260 1.220 1.280 1,780,000 2,231,300 1.2535 0.949 0.934 0.949 0.919 0.964 2,364,088 0.9438 0.00%
2015-08-10 0 1.260 1.250 1.260 1.220 1.270 3,672,000 4,594,982 1.2514 0.949 0.941 0.949 0.919 0.956 4,876,927 0.9422 1.61%
2015-08-07 0 1.240 1.230 1.240 1.220 1.240 2,954,000 3,639,720 1.2321 0.934 0.926 0.934 0.919 0.934 3,923,323 0.9277 1.64%
2015-08-06 0 1.220 1.220 1.230 1.200 1.240 2,978,000 3,611,750 1.2128 0.919 0.919 0.926 0.904 0.934 3,955,199 0.9132 -0.81%
2015-08-05 0 1.230 1.220 1.230 1.200 1.260 4,413,000 5,371,150 1.2171 0.926 0.919 0.926 0.904 0.949 5,861,079 0.9164 -0.81%
2015-08-04 0 1.240 1.230 1.240 1.210 1.260 4,342,000 5,319,920 1.2252 0.934 0.926 0.934 0.911 0.949 5,766,781 0.9225 0.00%
2015-08-03 0 1.240 1.230 1.240 1.200 1.270 5,270,000 6,458,860 1.2256 0.934 0.926 0.934 0.904 0.956 6,999,294 0.9228 -0.80%
2015-07-31 0 1.250 1.230 1.250 1.220 1.280 5,202,000 6,442,748 1.2385 0.941 0.926 0.941 0.919 0.964 6,908,980 0.9325 -0.79%
2015-07-30 0 1.260 1.240 1.250 1.230 1.360 8,474,000 10,940,860 1.2911 0.949 0.934 0.941 0.926 1.024 11,254,652 0.9721 -1.56%
2015-07-29 1 1.280 1.260 1.280 1.240 1.290 1,580,000 1,980,540 1.2535 0.964 0.949 0.964 0.934 0.971 2,098,460 0.9438 1.59%
2015-07-28 0 1.260 1.240 1.270 1.220 1.290 2,684,000 3,364,520 1.2535 0.949 0.934 0.956 0.919 0.971 3,564,726 0.9438 0.00%
2015-07-27 0 1.260 1.250 1.260 1.220 1.330 3,798,000 4,803,360 1.2647 0.949 0.941 0.949 0.919 1.001 5,044,273 0.9522 -5.26%
2015-07-24 0 1.330 1.320 1.330 1.300 1.390 7,028,000 9,361,360 1.3320 1.001 0.994 1.001 0.979 1.047 9,334,163 1.0029 5.56%
2015-07-23 1 - - - - - 0 0 - 0.949 - - - - 0 - 0.00%
2015-07-22 0 1.260 1.250 1.270 1.250 1.300 3,636,000 4,605,640 1.2667 0.949 0.941 0.956 0.941 0.979 4,829,114 0.9537 -3.82%
2015-07-21 0 1.310 1.290 1.310 1.270 1.310 1,940,000 2,498,880 1.2881 0.986 0.971 0.986 0.956 0.986 2,576,590 0.9698 0.00%
2015-07-20 0 1.310 1.290 1.320 1.270 1.320 2,056,000 2,652,980 1.2904 0.986 0.971 0.994 0.956 0.994 2,730,654 0.9716 0.77%
2015-07-17 0 1.300 1.290 1.300 1.260 1.320 6,620,999 8,570,798 1.2945 0.979 0.971 0.979 0.949 0.994 8,793,609 0.9747 2.36%
2015-07-16 0 1.270 1.260 1.270 1.220 1.290 5,470,000 6,894,320 1.2604 0.956 0.949 0.956 0.919 0.971 7,264,922 0.9490 3.25%
2015-07-15 0 1.230 1.220 1.250 1.220 1.300 5,936,000 7,404,000 1.2473 0.926 0.919 0.941 0.919 0.979 7,883,835 0.9391 -4.65%
2015-07-14 0 1.290 1.290 1.300 1.280 1.380 8,162,000 10,697,420 1.3106 0.971 0.971 0.979 0.964 1.039 10,840,273 0.9868 -3.73%
2015-07-13 0 1.340 1.330 1.340 1.190 1.350 16,248,000 20,620,156 1.2691 1.009 1.001 1.009 0.896 1.016 21,579,607 0.9555 9.84%
2015-07-10 0 1.220 1.210 1.220 1.140 1.280 16,391,000 19,825,620 1.2095 0.919 0.911 0.919 0.858 0.964 21,769,531 0.9107 10.91%
2015-07-09 0 1.100 1.090 1.100 0.900 1.100 16,226,000 16,788,640 1.0347 0.828 0.821 0.828 0.678 0.828 21,550,388 0.7790 19.57%
2015-07-08 0 0.920 0.910 0.920 0.800 1.000 29,740,000 26,913,676 0.9050 0.693 0.685 0.693 0.602 0.753 39,498,861 0.6814 -13.21%
2015-07-07 0 1.060 1.100 1.120 0.990 1.140 20,901,263 21,859,065 1.0458 0.798 0.828 0.843 0.745 0.858 27,759,788 0.7874 -6.19%
2015-07-06 0 1.130 1.110 1.130 1.030 1.350 20,134,000 22,642,310 1.1246 0.851 0.836 0.851 0.776 1.016 26,740,756 0.8467 -12.40%
2015-07-03 0 1.290 1.270 1.280 1.260 1.390 9,946,000 12,884,000 1.2954 0.971 0.956 0.964 0.949 1.047 13,209,673 0.9753 -5.84%
2015-07-02 0 1.370 1.370 1.380 1.350 1.460 5,688,000 7,869,888 1.3836 1.032 1.032 1.039 1.016 1.099 7,554,456 1.0418 -4.86%
2015-06-30 0 1.440 1.430 1.440 1.330 1.450 8,500,000 11,889,300 1.3987 1.084 1.077 1.084 1.001 1.092 11,289,184 1.0532 0.70%
2015-06-29 0 1.430 1.410 1.430 1.300 1.520 11,308,000 15,840,382 1.4008 1.077 1.062 1.077 0.979 1.144 15,018,599 1.0547 -3.38%
2015-06-26 0 1.480 1.470 1.480 1.430 1.510 7,342,000 10,695,460 1.4568 1.114 1.107 1.114 1.077 1.137 9,751,198 1.0968 -2.63%
2015-06-25 0 1.520 1.510 1.530 1.500 1.580 6,018,000 9,219,020 1.5319 1.144 1.137 1.152 1.129 1.190 7,992,742 1.1534 -2.56%
2015-06-24 0 1.560 1.550 1.560 1.500 1.560 6,224,000 9,594,320 1.5415 1.175 1.167 1.175 1.129 1.175 8,266,339 1.1606 2.63%
2015-06-23 0 1.520 1.510 1.520 1.450 1.520 10,764,000 15,987,840 1.4853 1.144 1.137 1.144 1.092 1.144 14,296,091 1.1183 2.01%
2015-06-22 0 1.490 1.480 1.490 1.450 1.560 7,590,000 11,222,520 1.4786 1.122 1.114 1.122 1.092 1.175 10,080,577 1.1133 -1.97%
2015-06-19 0 1.520 1.520 1.540 1.490 1.590 5,732,000 8,866,852 1.5469 1.144 1.144 1.160 1.122 1.197 7,612,894 1.1647 -3.80%
2015-06-18 0 1.580 1.560 1.580 1.550 1.610 4,617,000 7,264,604 1.5734 1.190 1.175 1.190 1.167 1.212 6,132,019 1.1847 -1.25%
2015-06-17 0 1.600 1.590 1.600 1.530 1.650 7,214,000 11,300,904 1.5665 1.205 1.197 1.205 1.152 1.242 9,581,197 1.1795 0.00%
2015-06-16 0 1.600 1.580 1.600 1.570 1.620 10,312,000 16,409,200 1.5913 1.205 1.190 1.205 1.182 1.220 13,695,772 1.1981 0.00%
2015-06-15 0 1.600 1.570 1.600 1.580 1.670 12,234,000 19,709,060 1.6110 1.205 1.182 1.205 1.190 1.257 16,248,456 1.2130 -3.61%
2015-06-12 0 1.660 1.650 1.660 1.620 1.670 8,324,000 13,694,400 1.6452 1.250 1.242 1.250 1.220 1.257 11,055,431 1.2387 0.61%
2015-06-11 0 1.650 1.630 1.650 1.610 1.700 10,076,000 16,530,160 1.6405 1.242 1.227 1.242 1.212 1.280 13,382,331 1.2352 -1.20%
2015-06-10 0 1.670 1.660 1.680 1.640 1.710 14,194,000 23,790,980 1.6761 1.257 1.250 1.265 1.235 1.288 18,851,609 1.2620 -1.76%
2015-06-09 0 1.700 1.680 1.710 1.590 1.730 18,368,000 30,429,942 1.6567 1.280 1.265 1.288 1.197 1.303 24,395,262 1.2474 -1.73%
2015-06-08 0 1.730 1.720 1.730 1.630 1.790 14,192,000 24,529,440 1.7284 1.303 1.295 1.303 1.227 1.348 18,848,952 1.3014 -1.70%
2015-06-05 0 1.760 1.750 1.760 1.690 1.850 34,111,499 59,999,278 1.7589 1.325 1.318 1.325 1.272 1.393 45,304,821 1.3243 2.33%
2015-06-04 0 1.720 1.700 1.720 1.670 1.740 55,032,000 93,515,660 1.6993 1.295 1.280 1.295 1.257 1.310 73,090,159 1.2795 2.38%
2015-06-03 0 1.680 1.680 1.690 1.670 1.700 15,778,000 26,576,280 1.6844 1.265 1.265 1.272 1.257 1.280 20,955,381 1.2682 1.20%
2015-06-02 0 1.660 1.660 1.670 1.650 1.700 8,764,000 14,666,860 1.6735 1.250 1.250 1.257 1.242 1.280 11,639,812 1.2601 -1.78%
2015-06-01 0 1.690 1.680 1.690 1.640 1.700 14,290,000 23,974,228 1.6777 1.272 1.265 1.272 1.235 1.280 18,979,110 1.2632 0.60%
2015-05-29 0 1.680 1.660 1.680 1.640 1.680 19,412,000 32,306,100 1.6642 1.265 1.250 1.265 1.235 1.265 25,781,839 1.2531 1.20%
2015-05-28 0 1.660 1.640 1.660 1.610 1.750 24,610,000 41,132,340 1.6714 1.250 1.235 1.250 1.212 1.318 32,685,507 1.2584 -2.35%
2015-05-27 0 1.700 1.680 1.700 1.630 1.710 22,864,300 38,305,605 1.6753 1.280 1.265 1.280 1.227 1.288 30,366,974 1.2614 1.19%
2015-05-26 0 1.680 1.670 1.680 1.620 1.680 22,679,000 37,157,530 1.6384 1.265 1.257 1.265 1.220 1.265 30,120,870 1.2336 7.93%
2015-05-22 0 1.620 1.610 1.620 1.580 1.620 22,128,000 35,557,390 1.6069 1.172 1.165 1.172 1.143 1.172 30,586,273 1.1625 1.25%
2015-05-21 0 1.600 1.580 1.600 1.530 1.610 16,742,000 26,166,600 1.5629 1.158 1.143 1.158 1.107 1.165 23,141,512 1.1307 0.00%
2015-05-20 0 1.600 1.580 1.600 1.530 1.620 22,642,000 35,810,070 1.5816 1.158 1.143 1.158 1.107 1.172 31,296,745 1.1442 0.00%
2015-05-19 0 1.600 1.590 1.600 1.570 1.620 13,848,000 22,071,300 1.5938 1.158 1.150 1.158 1.136 1.172 19,141,301 1.1531 0.00%
2015-05-18 0 1.600 1.590 1.600 1.570 1.610 9,460,000 15,006,120 1.5863 1.158 1.150 1.158 1.136 1.165 13,076,019 1.1476 0.63%
2015-05-15 0 1.590 1.580 1.590 1.570 1.640 19,294,000 30,705,140 1.5914 1.150 1.143 1.150 1.136 1.186 26,668,996 1.1513 -1.24%
2015-05-14 0 1.610 1.600 1.620 1.580 1.660 21,504,000 34,430,020 1.6011 1.165 1.158 1.172 1.143 1.201 29,723,753 1.1583 -2.42%
2015-05-13 0 1.650 1.650 1.660 1.600 1.680 23,982,026 39,238,592 1.6362 1.194 1.194 1.201 1.158 1.215 33,148,987 1.1837 0.00%
2015-05-12 0 1.650 1.640 1.650 1.570 1.680 37,751,789 61,435,578 1.6274 1.194 1.186 1.194 1.136 1.215 52,182,145 1.1773 3.12%
2015-05-11 0 1.600 1.590 1.600 1.590 1.870 122,309,900 206,313,128 1.6868 1.158 1.150 1.158 1.150 1.353 169,062,000 1.2203 10.34%
2015-05-08 0 1.450 1.430 1.450 1.370 1.460 22,983,492 32,940,933 1.4332 1.049 1.035 1.049 0.991 1.056 31,768,770 1.0369 7.41%
2015-05-07 0 1.350 1.330 1.360 1.310 1.410 11,512,000 15,399,740 1.3377 0.977 0.962 0.984 0.948 1.020 15,912,381 0.9678 -3.57%
2015-05-06 0 1.400 1.390 1.400 1.370 1.460 12,768,000 18,094,780 1.4172 1.013 1.006 1.013 0.991 1.056 17,648,478 1.0253 -2.10%
2015-05-05 0 1.430 1.420 1.430 1.420 1.550 17,568,000 25,854,700 1.4717 1.035 1.027 1.035 1.027 1.121 24,283,245 1.0647 -5.92%
2015-05-04 0 1.520 1.520 1.530 1.470 1.540 21,940,000 33,063,000 1.5070 1.100 1.100 1.107 1.063 1.114 30,326,411 1.0902 3.40%
2015-04-30 0 1.470 1.460 1.470 1.370 1.470 14,470,000 20,710,150 1.4312 1.063 1.056 1.063 0.991 1.063 20,001,056 1.0355 6.52%
2015-04-29 0 1.380 1.380 1.390 1.380 1.480 13,722,000 19,466,820 1.4187 0.998 0.998 1.006 0.998 1.071 18,967,138 1.0263 -2.82%
2015-04-28 0 1.420 1.410 1.420 1.360 1.420 21,310,000 29,826,350 1.3996 1.027 1.020 1.027 0.984 1.027 29,455,598 1.0126 7.58%
2015-04-27 0 1.320 1.320 1.330 1.290 1.330 7,734,000 10,172,680 1.3153 0.955 0.955 0.962 0.933 0.962 10,690,267 0.9516 1.54%
2015-04-24 0 1.300 1.280 1.300 1.260 1.340 5,420,000 6,949,600 1.2822 0.941 0.926 0.941 0.912 0.969 7,491,757 0.9276 0.00%
2015-04-23 0 1.300 1.270 1.300 1.270 1.350 6,504,000 8,495,690 1.3062 0.941 0.919 0.941 0.919 0.977 8,990,108 0.9450 -1.52%
2015-04-22 0 1.320 1.310 1.320 1.280 1.340 8,904,000 11,598,130 1.3026 0.955 0.948 0.955 0.926 0.969 12,307,491 0.9424 1.54%
2015-04-21 0 1.300 1.290 1.300 1.230 1.300 9,270,000 11,711,460 1.2634 0.941 0.933 0.941 0.890 0.941 12,813,392 0.9140 1.56%
2015-04-20 0 1.280 1.260 1.280 1.230 1.320 8,890,000 11,257,480 1.2663 0.926 0.912 0.926 0.890 0.955 12,288,140 0.9161 -3.76%
2015-04-17 0 1.330 1.320 1.330 1.290 1.380 8,590,000 11,293,440 1.3147 0.962 0.955 0.962 0.933 0.998 11,873,467 0.9511 -1.48%
2015-04-16 0 1.350 1.330 1.350 1.260 1.360 12,286,000 16,358,700 1.3315 0.977 0.962 0.977 0.912 0.984 16,982,237 0.9633 3.05%
2015-04-15 0 1.310 1.290 1.330 1.280 1.420 28,972,000 39,041,740 1.3476 0.948 0.933 0.962 0.926 1.027 40,046,343 0.9749 3.97%
2015-04-14 0 1.260 1.240 1.260 1.230 1.310 11,142,000 14,263,400 1.2801 0.912 0.897 0.912 0.890 0.948 15,400,951 0.9261 -3.82%
2015-04-13 0 1.310 1.300 1.320 1.210 1.360 35,882,000 46,561,670 1.2976 0.948 0.941 0.955 0.875 0.984 49,597,642 0.9388 9.17%
2015-04-10 0 1.200 1.200 1.210 1.110 1.250 16,564,000 19,423,140 1.1726 0.868 0.868 0.875 0.803 0.904 22,895,473 0.8483 0.84%
2015-04-09 0 1.190 1.180 1.190 1.150 1.280 15,470,000 18,766,820 1.2131 0.861 0.854 0.861 0.832 0.926 21,383,299 0.8776 -4.03%
2015-04-08 0 1.240 1.230 1.240 1.130 1.280 28,830,000 35,082,820 1.2169 0.897 0.890 0.897 0.818 0.926 39,850,065 0.8804 13.76%
2015-04-02 0 1.090 1.080 1.090 0.990 1.160 14,843,000 15,820,370 1.0658 0.789 0.781 0.789 0.716 0.839 20,516,632 0.7711 6.86%
2015-04-01 0 1.020 1.030 1.040 0.980 1.040 11,170,000 11,368,320 1.0178 0.738 0.745 0.752 0.709 0.752 15,439,654 0.7363 0.00%
2015-03-31 0 1.020 1.010 1.030 0.970 1.040 13,346,000 13,432,940 1.0065 0.738 0.731 0.745 0.702 0.752 18,447,415 0.7282 3.03%
2015-03-30 0 0.990 0.980 0.990 0.940 1.000 12,450,000 11,981,700 0.9624 0.716 0.709 0.716 0.680 0.723 17,208,925 0.6962 4.21%
2015-03-27 0 0.950 0.940 0.960 0.930 0.960 3,190,000 3,004,820 0.9419 0.687 0.680 0.695 0.673 0.695 4,409,355 0.6815 1.06%
2015-03-26 0 0.940 0.930 0.940 0.920 0.940 2,956,000 2,759,080 0.9334 0.680 0.673 0.680 0.666 0.680 4,085,910 0.6753 0.00%
2015-03-25 0 0.940 0.930 0.940 0.930 0.940 1,422,000 1,324,360 0.9313 0.680 0.673 0.680 0.673 0.680 1,965,550 0.6738 0.00%
2015-03-24 0 0.940 0.930 0.940 0.920 0.950 3,074,000 2,868,760 0.9332 0.680 0.673 0.680 0.666 0.687 4,249,015 0.6752 1.08%
2015-03-23 0 0.930 0.930 0.940 0.920 0.960 2,826,000 2,639,500 0.9340 0.673 0.673 0.680 0.666 0.695 3,906,219 0.6757 -2.11%
2015-03-20 0 0.950 0.940 0.950 0.930 1.000 4,780,000 4,560,500 0.9541 0.687 0.680 0.687 0.673 0.723 6,607,121 0.6902 0.00%
2015-03-19 0 0.950 0.940 0.950 0.930 0.960 3,020,000 2,832,360 0.9379 0.687 0.680 0.687 0.673 0.695 4,174,374 0.6785 -1.04%
2015-03-18 0 0.960 0.940 0.960 0.930 0.970 3,392,000 3,203,200 0.9443 0.695 0.680 0.695 0.673 0.702 4,688,568 0.6832 0.00%
2015-03-17 0 0.960 0.950 0.960 0.950 1.000 1,928,000 1,856,160 0.9627 0.695 0.687 0.695 0.687 0.723 2,664,964 0.6965 -3.03%
2015-03-16 0 0.990 0.970 0.990 0.940 0.990 5,336,000 5,174,800 0.9698 0.716 0.702 0.716 0.680 0.716 7,375,649 0.7016 1.02%
2015-03-13 0 0.980 0.970 0.990 0.880 0.990 19,887,095 18,570,863 0.9338 0.709 0.702 0.716 0.637 0.716 27,488,797 0.6756 8.89%
2015-03-12 0 0.900 0.880 0.900 0.890 0.910 4,656,000 4,163,620 0.8942 0.651 0.637 0.651 0.644 0.658 6,435,723 0.6470 0.00%
2015-03-11 0 0.900 0.890 0.910 0.890 0.910 4,338,000 3,908,660 0.9010 0.651 0.644 0.658 0.644 0.658 5,996,170 0.6519 1.12%
2015-03-10 0 0.890 0.880 0.890 0.880 0.910 3,334,000 2,984,660 0.8952 0.644 0.637 0.644 0.637 0.658 4,608,398 0.6477 0.00%
2015-03-09 0 0.890 0.880 0.890 0.880 0.920 5,692,000 5,118,880 0.8993 0.644 0.637 0.644 0.637 0.666 7,867,727 0.6506 -4.30%
2015-03-06 0 0.930 0.920 0.930 0.890 0.950 8,554,000 7,939,600 0.9282 0.673 0.666 0.673 0.644 0.687 11,823,706 0.6715 2.20%
2015-03-05 0 0.910 0.900 0.910 0.890 0.920 3,156,000 2,864,160 0.9075 0.658 0.651 0.658 0.644 0.666 4,362,359 0.6566 -1.09%
2015-03-04 0 0.920 0.910 0.920 0.860 0.960 18,940,000 17,399,360 0.9187 0.666 0.658 0.666 0.622 0.695 26,179,682 0.6646 6.98%
2015-03-03 0 0.860 0.850 0.860 0.850 0.880 4,182,000 3,572,360 0.8542 0.622 0.615 0.622 0.615 0.637 5,780,540 0.6180 -2.27%
2015-03-02 0 0.880 0.870 0.880 0.820 0.890 22,968,000 19,744,940 0.8597 0.637 0.629 0.637 0.593 0.644 31,747,357 0.6219 7.32%
2015-02-27 0 0.820 0.810 0.820 0.800 0.820 6,606,000 5,355,980 0.8108 0.593 0.586 0.593 0.579 0.593 9,131,097 0.5866 1.23%
2015-02-26 0 0.810 0.800 0.810 0.790 0.820 6,318,000 5,068,940 0.8023 0.586 0.579 0.586 0.572 0.593 8,733,011 0.5804 3.85%
2015-02-25 0 0.780 0.780 0.800 0.770 0.800 5,600,000 4,404,320 0.7865 0.564 0.564 0.579 0.557 0.579 7,740,561 0.5690 1.30%
2015-02-24 0 0.770 0.770 0.780 0.770 0.810 7,840,000 6,168,340 0.7868 0.557 0.557 0.564 0.557 0.586 10,836,785 0.5692 -4.94%
2015-02-23 0 0.810 0.800 0.810 0.800 0.820 4,362,000 3,511,660 0.8051 0.586 0.579 0.586 0.579 0.593 6,029,344 0.5824 -1.22%
2015-02-18 0 0.820 0.800 0.820 0.800 0.820 1,038,000 838,320 0.8076 0.593 0.579 0.593 0.579 0.593 1,434,768 0.5843 2.50%
2015-02-17 0 0.800 0.790 0.800 0.780 0.820 10,850,000 8,700,160 0.8019 0.579 0.572 0.579 0.564 0.593 14,997,336 0.5801 1.27%
2015-02-16 0 0.790 0.780 0.790 0.780 0.790 4,902,000 3,826,000 0.7805 0.572 0.564 0.572 0.564 0.572 6,775,755 0.5647 0.00%
2015-02-13 0 0.790 0.780 0.790 0.760 0.790 5,138,000 3,992,300 0.7770 0.572 0.564 0.572 0.550 0.572 7,101,964 0.5621 2.60%
2015-02-12 0 0.770 0.760 0.770 0.760 0.800 6,604,000 5,075,040 0.7685 0.557 0.550 0.557 0.550 0.579 9,128,333 0.5560 -2.53%
2015-02-11 0 0.790 0.780 0.790 0.770 0.790 1,876,000 1,464,760 0.7808 0.572 0.564 0.572 0.557 0.572 2,593,088 0.5649 0.00%
2015-02-10 0 0.790 0.780 0.790 0.770 0.790 4,222,000 3,275,940 0.7759 0.572 0.564 0.572 0.557 0.572 5,835,830 0.5613 1.28%
2015-02-09 0 0.780 0.770 0.780 0.760 0.780 2,720,000 2,104,340 0.7737 0.564 0.557 0.564 0.550 0.564 3,759,701 0.5597 0.00%
2015-02-06 0 0.780 0.770 0.780 0.770 0.800 3,114,000 2,443,620 0.7847 0.564 0.557 0.564 0.557 0.579 4,304,305 0.5677 -1.27%
2015-02-05 0 0.790 0.780 0.790 0.780 0.830 6,948,000 5,493,240 0.7906 0.572 0.564 0.572 0.564 0.600 9,603,824 0.5720 1.28%
2015-02-04 0 0.780 0.770 0.780 0.770 0.790 3,150,000 2,442,200 0.7753 0.564 0.557 0.564 0.557 0.572 4,354,065 0.5609 -1.27%
2015-02-03 0 0.790 0.780 0.790 0.760 0.790 3,176,000 2,451,280 0.7718 0.572 0.564 0.572 0.550 0.572 4,390,004 0.5584 1.28%
2015-02-02 0 0.780 0.760 0.780 0.760 0.780 3,278,000 2,515,620 0.7674 0.564 0.550 0.564 0.550 0.564 4,530,992 0.5552 0.00%
2015-01-30 0 0.780 0.770 0.780 0.760 0.790 3,486,000 2,692,420 0.7724 0.564 0.557 0.564 0.550 0.572 4,818,499 0.5588 1.30%
2015-01-29 0 0.770 0.760 0.770 0.760 0.790 4,530,000 3,491,240 0.7707 0.557 0.550 0.557 0.550 0.572 6,261,561 0.5576 -1.28%
2015-01-28 0 0.780 0.770 0.780 0.760 0.790 4,214,000 3,236,340 0.7680 0.564 0.557 0.564 0.550 0.572 5,824,772 0.5556 0.00%
2015-01-27 0 0.780 0.760 0.780 0.760 0.790 2,763,500 2,121,530 0.7677 0.564 0.550 0.564 0.550 0.572 3,819,828 0.5554 -1.27%
2015-01-26 0 0.790 0.780 0.790 0.760 0.790 3,233,628 2,495,048 0.7716 0.572 0.564 0.572 0.550 0.572 4,469,660 0.5582 -1.25%
2015-01-23 0 0.800 0.790 0.800 0.770 0.800 3,984,000 3,125,460 0.7845 0.579 0.572 0.579 0.557 0.579 5,506,856 0.5676 2.56%
2015-01-22 0 0.780 0.770 0.780 0.750 0.800 2,756,000 2,130,740 0.7731 0.564 0.557 0.564 0.543 0.579 3,809,462 0.5593 -1.27%
2015-01-21 0 0.790 0.780 0.790 0.750 0.790 4,562,000 3,546,320 0.7774 0.572 0.564 0.572 0.543 0.572 6,305,792 0.5624 2.60%
2015-01-20 0 0.770 0.750 0.770 0.720 0.770 3,722,000 2,762,320 0.7422 0.557 0.543 0.557 0.521 0.557 5,144,708 0.5369 5.48%
2015-01-19 0 0.730 0.720 0.730 0.700 0.770 7,474,000 5,467,440 0.7315 0.528 0.521 0.528 0.506 0.557 10,330,884 0.5292 -3.95%
2015-01-16 0 0.760 0.750 0.760 0.730 0.780 7,206,000 5,398,040 0.7491 0.550 0.543 0.550 0.528 0.564 9,960,443 0.5419 -2.56%
2015-01-15 0 0.780 0.760 0.780 0.760 0.800 3,616,000 2,790,040 0.7716 0.564 0.550 0.564 0.550 0.579 4,998,191 0.5582 -2.50%
2015-01-14 0 0.800 0.780 0.800 0.780 0.810 2,966,000 2,356,860 0.7946 0.579 0.564 0.579 0.564 0.586 4,099,733 0.5749 -1.23%
2015-01-13 0 0.810 0.800 0.810 0.790 0.820 1,514,000 1,217,280 0.8040 0.586 0.579 0.586 0.572 0.593 2,092,716 0.5817 -2.41%
2015-01-12 0 0.830 0.800 0.830 0.780 0.850 3,692,000 2,957,420 0.8010 0.600 0.579 0.600 0.564 0.615 5,103,241 0.5795 0.00%
2015-01-09 0 0.830 0.810 0.830 0.800 0.830 4,296,000 3,483,580 0.8109 0.600 0.586 0.600 0.579 0.600 5,938,116 0.5866 3.75%
2015-01-08 0 0.800 0.790 0.800 0.780 0.840 3,934,000 3,149,140 0.8005 0.579 0.572 0.579 0.564 0.608 5,437,744 0.5791 -4.76%
2015-01-07 0 0.840 0.830 0.840 0.820 0.860 4,568,000 3,800,680 0.8320 0.608 0.600 0.608 0.593 0.622 6,314,086 0.6019 0.00%
2015-01-06 0 0.840 0.820 0.840 0.800 0.840 6,534,000 5,372,420 0.8222 0.608 0.593 0.608 0.579 0.608 9,031,576 0.5948 1.20%
2015-01-05 0 0.830 0.820 0.840 0.810 0.890 25,542,000 21,662,600 0.8481 0.600 0.593 0.608 0.586 0.644 35,305,250 0.6136 2.47%
2015-01-02 0 0.810 0.810 0.820 0.730 0.820 38,330,000 30,048,180 0.7839 0.586 0.586 0.593 0.528 0.593 52,981,373 0.5671 12.50%
2014-12-31 0 0.720 0.710 0.720 0.710 0.720 2,726,000 1,949,720 0.7152 0.521 0.514 0.521 0.514 0.521 3,767,994 0.5174 1.41%
2014-12-30 0 0.710 0.700 0.710 0.670 0.720 11,382,000 8,001,600 0.7030 0.514 0.506 0.514 0.485 0.521 15,732,690 0.5086 4.41%
2014-12-29 0 0.680 0.670 0.680 0.660 0.680 3,690,000 2,473,400 0.6703 0.492 0.485 0.492 0.477 0.492 5,100,477 0.4849 3.03%
2014-12-24 0 0.660 0.650 0.660 0.640 0.670 418,000 272,360 0.6516 0.477 0.470 0.477 0.463 0.485 577,778 0.4714 -1.49%
2014-12-23 0 0.670 0.650 0.670 0.640 0.670 2,070,300 1,351,848 0.6530 0.485 0.470 0.485 0.463 0.485 2,861,658 0.4724 0.00%
2014-12-22 0 0.670 0.650 0.670 0.640 0.670 1,572,000 1,022,160 0.6502 0.485 0.470 0.485 0.463 0.485 2,172,886 0.4704 4.69%
2014-12-19 0 0.640 0.630 0.640 0.630 0.660 3,070,000 1,969,160 0.6414 0.463 0.456 0.463 0.456 0.477 4,243,486 0.4640 -3.03%
2014-12-18 0 0.660 0.640 0.660 0.630 0.680 2,078,000 1,358,920 0.6540 0.477 0.463 0.477 0.456 0.492 2,872,301 0.4731 -1.49%
2014-12-17 0 0.670 0.650 0.680 0.650 0.680 1,060,000 698,500 0.6590 0.485 0.470 0.492 0.470 0.492 1,465,178 0.4767 -1.47%
2014-12-16 0 0.680 0.670 0.680 0.650 0.680 1,049,500 699,545 0.6666 0.492 0.485 0.492 0.470 0.492 1,450,664 0.4822 0.00%
2014-12-15 0 0.680 0.670 0.680 0.670 0.680 1,232,000 829,080 0.6730 0.492 0.485 0.492 0.485 0.492 1,702,923 0.4869 0.00%
2014-12-12 0 0.680 0.670 0.680 0.670 0.690 3,700,000 2,512,300 0.6790 0.492 0.485 0.492 0.485 0.499 5,114,299 0.4912 0.00%
2014-12-11 0 0.680 0.670 0.680 0.660 0.680 1,840,000 1,232,700 0.6699 0.492 0.485 0.492 0.477 0.492 2,543,327 0.4847 0.00%
2014-12-10 0 0.680 0.670 0.680 0.670 0.690 1,690,000 1,138,980 0.6740 0.492 0.485 0.492 0.485 0.499 2,335,991 0.4876 0.00%
2014-12-09 0 0.680 0.660 0.680 0.660 0.690 2,766,000 1,849,380 0.6686 0.492 0.477 0.492 0.477 0.499 3,823,284 0.4837 0.00%
2014-12-08 0 0.680 0.660 0.680 0.670 0.690 5,110,000 3,456,560 0.6764 0.492 0.477 0.492 0.485 0.499 7,063,262 0.4894 0.00%
2014-12-05 0 0.680 0.670 0.680 0.660 0.700 15,214,000 10,230,160 0.6724 0.492 0.485 0.492 0.477 0.506 21,029,445 0.4865 -2.86%
2014-12-04 0 0.700 0.690 0.700 0.680 0.710 2,902,000 2,021,060 0.6964 0.506 0.499 0.506 0.492 0.514 4,011,269 0.5038 0.00%
2014-12-03 0 0.700 0.690 0.700 0.690 0.700 4,710,000 3,283,780 0.6972 0.506 0.499 0.506 0.499 0.506 6,510,364 0.5044 0.00%
2014-12-02 0 0.700 0.690 0.700 0.680 0.700 4,408,000 3,022,620 0.6857 0.506 0.499 0.506 0.492 0.506 6,092,927 0.4961 1.45%
2014-12-01 0 0.690 0.680 0.690 0.670 0.700 5,160,000 3,544,340 0.6869 0.499 0.492 0.499 0.485 0.506 7,132,374 0.4969 0.00%
2014-11-28 0 0.690 0.680 0.690 0.660 0.690 4,846,000 3,289,820 0.6789 0.499 0.492 0.499 0.477 0.499 6,698,349 0.4911 2.99%
2014-11-27 0 0.670 0.660 0.670 0.660 0.680 1,446,000 966,100 0.6681 0.485 0.477 0.485 0.477 0.492 1,998,723 0.4834 -1.47%
2014-11-26 0 0.680 0.670 0.680 0.670 0.680 1,140,023 767,680 0.6734 0.492 0.485 0.492 0.485 0.492 1,575,789 0.4872 1.49%
2014-11-25 0 0.670 0.670 0.680 0.670 0.690 1,566,000 1,056,760 0.6748 0.485 0.485 0.492 0.485 0.499 2,164,592 0.4882 -2.90%
2014-11-24 0 0.690 0.680 0.690 0.670 0.700 11,734,000 8,003,920 0.6821 0.499 0.492 0.499 0.485 0.506 16,219,239 0.4935 4.55%
2014-11-21 0 0.660 0.650 0.660 0.640 0.660 1,776,000 1,157,440 0.6517 0.477 0.470 0.477 0.463 0.477 2,454,864 0.4715 0.00%
2014-11-20 0 0.660 0.650 0.660 0.640 0.660 830,000 543,100 0.6543 0.477 0.470 0.477 0.463 0.477 1,147,262 0.4734 0.00%
2014-11-19 0 0.660 0.650 0.660 0.650 0.670 644,000 422,480 0.6560 0.477 0.470 0.477 0.470 0.485 890,164 0.4746 -1.49%
2014-11-18 0 0.670 0.640 0.670 0.650 0.670 1,620,000 1,061,720 0.6554 0.485 0.463 0.485 0.470 0.485 2,239,234 0.4741 0.00%
2014-11-17 0 0.670 0.660 0.670 0.660 0.680 1,056,000 706,260 0.6688 0.485 0.477 0.485 0.477 0.492 1,459,649 0.4839 0.00%
2014-11-14 0 0.670 0.660 0.670 0.660 0.680 2,024,000 1,355,980 0.6700 0.485 0.477 0.485 0.477 0.492 2,797,660 0.4847 -1.47%
2014-11-13 0 0.680 0.670 0.680 0.660 0.680 1,690,000 1,126,200 0.6664 0.492 0.485 0.492 0.477 0.492 2,335,991 0.4821 0.00%
2014-11-12 0 0.680 0.670 0.680 0.660 0.680 1,136,000 761,660 0.6705 0.492 0.485 0.492 0.477 0.492 1,570,228 0.4851 0.00%
2014-11-11 0 0.680 0.670 0.680 0.670 0.680 476,000 320,380 0.6731 0.492 0.485 0.492 0.485 0.492 657,948 0.4869 0.00%
2014-11-10 0 0.680 0.670 0.680 0.670 0.680 1,528,000 1,030,080 0.6741 0.492 0.485 0.492 0.485 0.492 2,112,067 0.4877 1.49%
2014-11-07 0 0.670 0.660 0.670 0.660 0.690 4,024,000 2,714,620 0.6746 0.485 0.477 0.485 0.477 0.499 5,562,146 0.4881 -2.90%
2014-11-06 0 0.690 0.680 0.690 0.670 0.690 1,910,000 1,287,380 0.6740 0.499 0.492 0.499 0.485 0.499 2,640,084 0.4876 0.00%
2014-11-05 0 0.690 0.680 0.690 0.670 0.700 2,814,000 1,909,860 0.6787 0.499 0.492 0.499 0.485 0.506 3,889,632 0.4910 -1.43%
2014-11-04 0 0.700 0.690 0.700 0.670 0.700 5,374,000 3,711,920 0.6907 0.506 0.499 0.506 0.485 0.506 7,428,174 0.4997 1.45%
2014-11-03 0 0.690 0.670 0.690 0.660 0.690 4,544,000 3,072,760 0.6762 0.499 0.485 0.499 0.477 0.499 6,280,912 0.4892 2.99%
2014-10-31 0 0.670 0.660 0.670 0.660 0.670 1,924,000 1,272,680 0.6615 0.485 0.477 0.485 0.477 0.485 2,659,435 0.4786 0.00%
2014-10-30 0 0.670 0.660 0.670 0.650 0.670 1,164,000 761,540 0.6542 0.485 0.477 0.485 0.470 0.485 1,608,931 0.4733 0.00%
2014-10-29 0 0.670 0.660 0.670 0.650 0.670 1,116,000 735,880 0.6594 0.485 0.477 0.485 0.470 0.485 1,542,583 0.4770 1.52%
2014-10-28 0 0.660 0.650 0.660 0.630 0.660 1,458,000 939,920 0.6447 0.477 0.470 0.477 0.456 0.477 2,015,310 0.4664 1.54%
2014-10-27 0 0.650 0.640 0.650 0.640 0.670 772,000 497,980 0.6451 0.470 0.463 0.470 0.463 0.485 1,067,092 0.4667 -1.52%
2014-10-24 0 0.660 0.650 0.660 0.650 0.670 938,000 619,080 0.6600 0.477 0.470 0.477 0.470 0.485 1,296,544 0.4775 0.00%
2014-10-23 0 0.660 0.650 0.660 0.640 0.670 1,344,000 879,980 0.6547 0.477 0.470 0.477 0.463 0.485 1,857,735 0.4737 1.54%
2014-10-22 0 0.650 0.640 0.650 0.640 0.650 386,000 248,680 0.6442 0.470 0.463 0.470 0.463 0.470 533,546 0.4661 0.00%
2014-10-21 0 0.650 0.640 0.650 0.630 0.660 1,402,000 902,680 0.6439 0.470 0.463 0.470 0.456 0.477 1,937,905 0.4658 3.17%
2014-10-20 0 0.630 0.630 0.650 0.630 0.650 1,226,000 785,120 0.6404 0.456 0.456 0.470 0.456 0.470 1,694,630 0.4633 -3.08%
2014-10-17 0 0.650 0.640 0.650 0.630 0.660 1,166,000 745,120 0.6390 0.470 0.463 0.470 0.456 0.477 1,611,695 0.4623 -1.52%
2014-10-16 0 0.660 0.650 0.660 0.640 0.670 1,432,000 933,380 0.6518 0.477 0.470 0.477 0.463 0.485 1,979,372 0.4716 0.00%
2014-10-15 0 0.660 0.650 0.660 0.630 0.660 1,142,000 736,860 0.6452 0.477 0.470 0.477 0.456 0.477 1,578,521 0.4668 0.00%
2014-10-14 0 0.660 0.640 0.660 0.640 0.670 2,710,000 1,764,620 0.6512 0.477 0.463 0.477 0.463 0.485 3,745,878 0.4711 -1.49%
2014-10-13 0 0.670 0.660 0.670 0.650 0.670 562,000 369,420 0.6573 0.485 0.477 0.485 0.470 0.485 776,821 0.4756 0.00%
2014-10-10 0 0.670 0.660 0.670 0.660 0.680 1,564,000 1,040,400 0.6652 0.485 0.477 0.485 0.477 0.492 2,161,828 0.4813 -1.47%
2014-10-09 0 0.680 0.670 0.680 0.670 0.680 2,388,000 1,613,520 0.6757 0.492 0.485 0.492 0.485 0.492 3,300,796 0.4888 0.00%
2014-10-08 0 0.680 0.670 0.680 0.660 0.680 1,426,000 953,700 0.6688 0.492 0.485 0.492 0.477 0.492 1,971,078 0.4838 1.49%
2014-10-07 0 0.670 0.660 0.670 0.660 0.680 1,790,000 1,186,720 0.6630 0.485 0.477 0.485 0.477 0.492 2,474,215 0.4796 0.00%
2014-10-06 0 0.670 0.650 0.670 0.650 0.680 2,012,000 1,331,040 0.6616 0.485 0.470 0.485 0.470 0.492 2,781,073 0.4786 3.08%
2014-10-03 0 0.650 0.650 0.660 0.630 0.680 10,022,000 6,502,700 0.6488 0.470 0.470 0.477 0.456 0.492 13,852,839 0.4694 1.56%
2014-09-30 0 0.640 0.630 0.640 0.620 0.640 4,094,000 2,578,240 0.6298 0.463 0.456 0.463 0.449 0.463 5,658,903 0.4556 -1.54%
2014-09-29 0 0.650 0.630 0.650 0.630 0.660 3,564,000 2,290,120 0.6426 0.470 0.456 0.470 0.456 0.477 4,926,314 0.4649 -1.52%
2014-09-26 0 0.660 0.650 0.670 0.650 0.670 3,696,000 2,423,880 0.6558 0.477 0.470 0.485 0.470 0.485 5,108,770 0.4745 -1.49%
2014-09-25 0 0.670 0.660 0.670 0.660 0.670 1,846,000 1,223,340 0.6627 0.485 0.477 0.485 0.477 0.485 2,551,621 0.4794 0.00%
2014-09-24 0 0.670 0.660 0.670 0.660 0.670 1,702,000 1,131,400 0.6647 0.485 0.477 0.485 0.477 0.485 2,352,578 0.4809 0.00%
2014-09-23 0 0.670 0.660 0.670 0.660 0.670 1,270,000 841,840 0.6629 0.485 0.477 0.485 0.477 0.485 1,755,449 0.4796 0.00%
2014-09-22 0 0.670 0.660 0.670 0.660 0.670 3,372,000 2,228,660 0.6609 0.485 0.477 0.485 0.477 0.485 4,660,923 0.4782 -1.47%
2014-09-19 0 0.680 0.660 0.680 0.660 0.680 3,166,000 2,118,260 0.6691 0.492 0.477 0.492 0.477 0.492 4,376,181 0.4840 1.49%
2014-09-18 0 0.670 0.660 0.670 0.660 0.670 2,446,000 1,618,980 0.6619 0.485 0.477 0.485 0.477 0.485 3,380,966 0.4789 0.00%
2014-09-17 0 0.670 0.660 0.670 0.660 0.670 974,000 644,260 0.6615 0.485 0.477 0.485 0.477 0.485 1,346,305 0.4785 0.00%
2014-09-16 0 0.670 0.660 0.670 0.660 0.680 2,210,000 1,477,080 0.6684 0.485 0.477 0.485 0.477 0.492 3,054,757 0.4835 -1.47%
2014-09-15 0 0.680 0.670 0.680 0.670 0.680 1,406,000 949,360 0.6752 0.492 0.485 0.492 0.485 0.492 1,943,434 0.4885 0.00%
2014-09-12 0 0.680 0.670 0.680 0.670 0.680 2,308,000 1,564,380 0.6778 0.492 0.485 0.492 0.485 0.492 3,190,217 0.4904 0.00%
2014-09-11 0 0.680 0.670 0.680 0.670 0.680 1,360,000 920,280 0.6767 0.492 0.485 0.492 0.485 0.492 1,879,850 0.4895 0.00%
2014-09-10 0 0.680 0.670 0.680 0.660 0.690 5,122,000 3,455,120 0.6746 0.492 0.485 0.492 0.477 0.499 7,079,849 0.4880 0.00%
2014-09-08 0 0.680 0.670 0.680 0.680 0.690 4,464,000 3,039,600 0.6809 0.492 0.485 0.492 0.492 0.499 6,170,333 0.4926 1.49%
2014-09-05 0 0.670 0.670 0.680 0.670 0.680 5,460,000 3,700,680 0.6778 0.485 0.485 0.492 0.485 0.492 7,547,047 0.4903 -1.47%
2014-09-04 0 0.680 0.670 0.680 0.660 0.680 6,528,000 4,380,420 0.6710 0.492 0.485 0.492 0.477 0.492 9,023,282 0.4855 0.00%
2014-09-03 0 0.680 0.670 0.680 0.660 0.680 5,600,000 3,758,840 0.6712 0.492 0.485 0.492 0.477 0.492 7,740,561 0.4856 1.49%
2014-09-02 0 0.670 0.660 0.670 0.650 0.670 2,296,000 1,516,680 0.6606 0.485 0.477 0.485 0.470 0.485 3,173,630 0.4779 0.00%
2014-09-01 0 0.670 0.650 0.670 0.650 0.670 3,160,000 2,073,820 0.6563 0.485 0.470 0.485 0.470 0.485 4,367,888 0.4748 0.00%
2014-08-29 0 0.670 0.660 0.670 0.660 0.680 7,094,000 4,687,600 0.6608 0.485 0.477 0.485 0.477 0.492 9,805,632 0.4781 -1.47%
2014-08-28 0 0.680 0.670 0.680 0.660 0.680 5,192,000 3,491,560 0.6725 0.492 0.485 0.492 0.477 0.492 7,176,606 0.4865 1.49%
2014-08-27 0 0.670 0.670 0.680 0.650 0.710 22,490,000 15,091,900 0.6710 0.485 0.485 0.492 0.470 0.514 31,086,644 0.4855 -5.63%
2014-08-26 0 0.710 0.700 0.710 0.700 0.720 2,952,000 2,082,300 0.7054 0.514 0.506 0.514 0.506 0.521 4,080,381 0.5103 0.00%
2014-08-25 0 0.710 0.700 0.710 0.700 0.710 880,000 623,160 0.7081 0.514 0.506 0.514 0.506 0.514 1,216,374 0.5123 0.00%
2014-08-22 0 0.710 0.700 0.710 0.700 0.710 2,722,000 1,924,940 0.7072 0.514 0.506 0.514 0.506 0.514 3,762,465 0.5116 0.00%
2014-08-21 0 0.710 0.700 0.710 0.700 0.720 4,848,000 3,438,260 0.7092 0.514 0.506 0.514 0.506 0.521 6,701,114 0.5131 -1.39%
2014-08-20 0 0.720 0.710 0.720 0.710 0.720 3,166,000 2,261,140 0.7142 0.521 0.514 0.521 0.514 0.521 4,376,181 0.5167 0.00%
2014-08-19 0 0.720 0.700 0.720 0.700 0.740 14,132,000 10,066,760 0.7123 0.521 0.506 0.521 0.506 0.535 19,533,858 0.5153 -1.37%
2014-08-18 0 0.730 0.730 0.740 0.730 0.740 2,906,000 2,124,280 0.7310 0.528 0.528 0.535 0.528 0.535 4,016,798 0.5288 -2.67%
2014-08-15 0 0.750 0.730 0.740 0.730 0.750 3,360,000 2,481,740 0.7386 0.543 0.528 0.535 0.528 0.543 4,644,336 0.5344 1.35%
2014-08-14 0 0.740 0.730 0.740 0.730 0.760 4,656,000 3,450,900 0.7412 0.535 0.528 0.535 0.528 0.550 6,435,723 0.5362 -1.33%
2014-08-13 0 0.750 0.740 0.750 0.730 0.750 4,172,000 3,083,320 0.7391 0.543 0.535 0.543 0.528 0.543 5,766,718 0.5347 2.74%
2014-08-12 0 0.730 0.730 0.740 0.720 0.740 1,910,000 1,397,900 0.7319 0.528 0.528 0.535 0.521 0.535 2,640,084 0.5295 -1.35%
2014-08-11 0 0.740 0.720 0.740 0.710 0.740 5,482,000 3,990,120 0.7279 0.535 0.521 0.535 0.514 0.535 7,577,456 0.5266 2.78%
2014-08-08 0 0.720 0.710 0.720 0.710 0.730 4,346,000 3,122,160 0.7184 0.521 0.514 0.521 0.514 0.528 6,007,228 0.5197 0.00%
2014-08-07 0 0.720 0.710 0.720 0.710 0.720 2,324,000 1,661,640 0.7150 0.521 0.514 0.521 0.514 0.521 3,212,333 0.5173 0.00%
2014-08-06 0 0.720 0.710 0.720 0.700 0.720 4,952,000 3,506,320 0.7081 0.521 0.514 0.521 0.506 0.521 6,844,867 0.5123 0.00%
2014-08-05 0 0.720 0.710 0.720 0.700 0.730 9,142,000 6,525,240 0.7138 0.521 0.514 0.521 0.506 0.528 12,636,465 0.5164 -2.70%
2014-08-04 0 0.740 0.730 0.740 0.720 0.740 3,194,000 2,348,880 0.7354 0.535 0.528 0.535 0.521 0.535 4,414,884 0.5320 1.37%
2014-08-01 0 0.730 0.720 0.740 0.720 0.740 5,794,000 4,224,660 0.7291 0.528 0.521 0.535 0.521 0.535 8,008,716 0.5275 -1.35%
2014-07-31 0 0.740 0.740 0.750 0.710 0.750 14,234,000 10,363,220 0.7281 0.535 0.535 0.543 0.514 0.543 19,674,846 0.5267 0.00%
2014-07-30 0 0.740 0.720 0.740 0.720 0.760 7,500,000 5,575,430 0.7434 0.535 0.521 0.535 0.521 0.550 10,366,822 0.5378 -1.33%
2014-07-29 0 0.750 0.740 0.750 0.740 0.770 13,096,000 9,892,540 0.7554 0.543 0.535 0.543 0.535 0.557 18,101,854 0.5465 -1.32%
2014-07-28 0 0.760 0.750 0.760 0.750 0.770 7,136,000 5,396,040 0.7562 0.550 0.543 0.550 0.543 0.557 9,863,686 0.5471 1.33%
2014-07-25 0 0.750 0.750 0.760 0.740 0.770 11,758,000 8,809,140 0.7492 0.543 0.543 0.550 0.535 0.557 16,252,413 0.5420 2.74%
2014-07-24 0 0.730 0.730 0.740 0.730 0.750 23,372,000 17,169,100 0.7346 0.528 0.528 0.535 0.528 0.543 32,305,783 0.5315 0.00%
2014-07-23 0 0.730 0.720 0.730 0.710 0.740 15,868,000 11,417,620 0.7195 0.528 0.521 0.528 0.514 0.535 21,933,432 0.5206 1.39%
2014-07-22 0 0.720 0.710 0.720 0.700 0.720 3,856,000 2,732,220 0.7086 0.521 0.514 0.521 0.506 0.521 5,329,929 0.5126 1.41%
2014-07-21 0 0.710 0.700 0.710 0.700 0.730 3,772,000 2,689,860 0.7131 0.514 0.506 0.514 0.506 0.528 5,213,820 0.5159 -1.39%
2014-07-18 0 0.720 0.710 0.720 0.710 0.720 2,586,000 1,842,160 0.7124 0.521 0.514 0.521 0.514 0.521 3,574,480 0.5154 0.00%
2014-07-17 0 0.720 0.710 0.720 0.700 0.720 3,020,000 2,154,540 0.7134 0.521 0.514 0.521 0.506 0.521 4,174,374 0.5161 1.41%
2014-07-16 0 0.710 0.700 0.710 0.700 0.720 6,406,000 4,544,520 0.7094 0.514 0.506 0.514 0.506 0.521 8,854,648 0.5132 1.43%
2014-07-15 0 0.700 0.700 0.720 0.700 0.720 3,440,000 2,438,420 0.7088 0.506 0.506 0.521 0.506 0.521 4,754,916 0.5128 -2.78%
2014-07-14 0 0.720 0.710 0.720 0.700 0.720 1,568,000 1,115,100 0.7112 0.521 0.514 0.521 0.506 0.521 2,167,357 0.5145 0.00%
2014-07-11 0 0.720 0.700 0.720 0.700 0.720 2,150,000 1,523,820 0.7088 0.521 0.506 0.521 0.506 0.521 2,971,822 0.5128 0.00%
2014-07-10 0 0.720 0.710 0.720 0.700 0.720 2,156,000 1,540,700 0.7146 0.521 0.514 0.521 0.506 0.521 2,980,116 0.5170 1.41%
2014-07-09 0 0.710 0.690 0.710 0.690 0.710 4,416,000 3,098,360 0.7016 0.514 0.499 0.514 0.499 0.514 6,103,985 0.5076 1.43%
2014-07-08 0 0.700 0.700 0.710 0.700 0.720 5,218,000 3,702,580 0.7096 0.506 0.506 0.514 0.506 0.521 7,212,544 0.5134 -2.78%
2014-07-07 0 0.720 0.710 0.720 0.700 0.730 21,464,000 15,236,060 0.7098 0.521 0.514 0.521 0.506 0.528 29,668,463 0.5135 2.86%
2014-07-04 0 0.700 0.690 0.700 0.690 0.710 12,264,000 8,607,060 0.7018 0.506 0.499 0.506 0.499 0.514 16,951,828 0.5077 0.00%
2014-07-03 0 0.700 0.690 0.700 0.680 0.700 5,646,000 3,899,800 0.6907 0.506 0.499 0.506 0.492 0.506 7,804,144 0.4997 1.45%
2014-07-02 0 0.690 0.680 0.690 0.680 0.700 5,538,000 3,815,020 0.6889 0.499 0.492 0.499 0.492 0.506 7,654,862 0.4984 1.47%
2014-06-30 0 0.680 0.670 0.680 0.670 0.690 3,202,627 2,178,007 0.6801 0.492 0.485 0.492 0.485 0.499 4,426,809 0.4920 1.49%
2014-06-27 0 0.670 0.660 0.670 0.660 0.680 2,414,000 1,627,300 0.6741 0.485 0.477 0.485 0.477 0.492 3,336,735 0.4877 0.00%
2014-06-26 0 0.670 0.660 0.670 0.660 0.670 482,000 318,820 0.6615 0.485 0.477 0.485 0.477 0.485 666,241 0.4785 1.52%
2014-06-25 0 0.660 0.660 0.670 0.660 0.670 516,000 340,580 0.6600 0.477 0.477 0.485 0.477 0.485 713,237 0.4775 -1.49%
2014-06-24 0 0.670 0.660 0.670 0.660 0.670 528,000 353,420 0.6694 0.485 0.477 0.485 0.477 0.485 729,824 0.4843 0.00%
2014-06-23 0 0.670 0.660 0.680 0.670 0.680 902,000 607,640 0.6737 0.485 0.477 0.492 0.485 0.492 1,246,783 0.4874 -1.47%
2014-06-20 0 0.680 0.670 0.680 0.680 0.690 1,086,000 738,860 0.6803 0.492 0.485 0.492 0.492 0.499 1,501,116 0.4922 0.00%
2014-06-19 0 0.680 0.670 0.680 0.670 0.690 3,702,000 2,518,320 0.6803 0.492 0.485 0.492 0.485 0.499 5,117,063 0.4921 0.00%
2014-06-18 0 0.680 0.680 0.690 0.680 0.700 1,228,000 843,300 0.6867 0.492 0.492 0.499 0.492 0.506 1,697,394 0.4968 -1.45%
2014-06-17 0 0.690 0.680 0.690 0.680 0.690 3,320,000 2,285,360 0.6884 0.499 0.492 0.499 0.492 0.499 4,589,047 0.4980 0.00%
2014-06-16 0 0.690 0.690 0.700 0.690 0.710 5,166,000 3,593,940 0.6957 0.499 0.499 0.506 0.499 0.514 7,140,667 0.5033 -1.43%
2014-06-13 0 0.700 0.700 0.710 0.680 0.710 16,222,000 11,253,880 0.6937 0.506 0.506 0.514 0.492 0.514 22,422,746 0.5019 0.00%
2014-06-12 0 0.700 0.700 0.710 0.700 0.710 368,000 260,880 0.7089 0.506 0.506 0.514 0.506 0.514 508,665 0.5129 -1.41%
2014-06-11 0 0.710 0.700 0.710 0.710 0.720 1,364,000 971,280 0.7121 0.514 0.506 0.514 0.514 0.521 1,885,379 0.5152 -1.39%
2014-06-10 0 0.720 0.710 0.720 0.700 0.720 3,712,000 2,621,500 0.7062 0.521 0.514 0.521 0.506 0.521 5,130,886 0.5109 0.00%
2014-06-09 0 0.720 0.700 0.720 0.690 0.720 1,668,000 1,176,120 0.7051 0.521 0.506 0.521 0.499 0.521 2,305,581 0.5101 1.41%
2014-06-06 0 0.710 0.700 0.710 0.690 0.720 2,518,000 1,773,540 0.7043 0.514 0.506 0.514 0.499 0.521 3,480,488 0.5096 -1.39%
2014-06-05 0 0.720 0.710 0.720 0.700 0.720 1,516,000 1,077,760 0.7109 0.521 0.514 0.521 0.506 0.521 2,095,480 0.5143 1.41%
2014-06-04 0 0.710 0.700 0.710 0.700 0.720 1,602,000 1,136,920 0.7097 0.514 0.506 0.514 0.506 0.521 2,214,353 0.5134 -1.39%
2014-06-03 0 0.720 0.710 0.720 0.700 0.720 2,036,000 1,449,460 0.7119 0.521 0.514 0.521 0.506 0.521 2,814,247 0.5150 0.00%
2014-05-30 0 0.720 0.710 0.720 0.700 0.720 1,336,000 951,560 0.7122 0.521 0.514 0.521 0.506 0.521 1,846,677 0.5153 0.00%
2014-05-29 0 0.720 0.710 0.720 0.710 0.730 1,568,000 1,119,320 0.7139 0.521 0.514 0.521 0.514 0.528 2,167,357 0.5164 -1.37%
2014-05-28 0 0.730 0.720 0.730 0.710 0.730 2,080,000 1,492,740 0.7177 0.528 0.521 0.528 0.514 0.528 2,875,065 0.5192 1.39%
2014-05-27 0 0.720 0.710 0.720 0.710 0.730 1,498,000 1,077,120 0.7190 0.521 0.514 0.521 0.514 0.528 2,070,600 0.5202 -1.37%
2014-05-26 0 0.730 0.720 0.730 0.720 0.740 1,606,000 1,166,600 0.7264 0.528 0.521 0.528 0.521 0.535 2,219,882 0.5255 0.00%
2014-05-23 0 0.730 0.720 0.730 0.720 0.750 5,058,000 3,696,280 0.7308 0.528 0.521 0.528 0.521 0.543 6,991,385 0.5287 0.40%
2014-05-22 0 0.790 0.780 0.790 0.760 0.790 4,948,000 3,831,040 0.7743 0.526 0.519 0.526 0.506 0.526 7,430,792 0.5156 2.60%
2014-05-21 0 0.770 0.760 0.770 0.760 0.780 3,156,000 2,429,980 0.7700 0.513 0.506 0.513 0.506 0.519 4,739,608 0.5127 -1.28%
2014-05-20 0 0.780 0.770 0.780 0.770 0.790 2,054,000 1,594,680 0.7764 0.519 0.513 0.519 0.513 0.526 3,084,650 0.5170 0.00%
2014-05-19 0 0.780 0.770 0.780 0.760 0.780 2,534,000 1,959,780 0.7734 0.519 0.513 0.519 0.506 0.519 3,805,502 0.5150 1.30%
2014-05-16 0 0.770 0.760 0.770 0.760 0.780 2,114,000 1,615,880 0.7644 0.513 0.506 0.513 0.506 0.519 3,174,756 0.5090 -1.28%
2014-05-15 0 0.780 0.760 0.780 0.760 0.780 2,676,000 2,066,280 0.7722 0.519 0.506 0.519 0.506 0.519 4,018,755 0.5142 0.00%
2014-05-14 0 0.780 0.770 0.780 0.750 0.780 3,384,000 2,579,820 0.7624 0.519 0.513 0.519 0.499 0.519 5,082,013 0.5076 2.63%
2014-05-13 0 0.760 0.750 0.760 0.730 0.760 4,928,000 3,668,480 0.7444 0.506 0.499 0.506 0.486 0.506 7,400,756 0.4957 2.70%
2014-05-12 0 0.740 0.730 0.740 0.720 0.740 2,430,000 1,787,000 0.7354 0.493 0.486 0.493 0.479 0.493 3,649,318 0.4897 1.37%
2014-05-09 0 0.730 0.720 0.730 0.720 0.750 3,264,000 2,395,340 0.7339 0.486 0.479 0.486 0.479 0.499 4,901,799 0.4887 -1.35%
2014-05-08 0 0.740 0.730 0.740 0.730 0.760 1,518,000 1,128,200 0.7432 0.493 0.486 0.493 0.486 0.506 2,279,697 0.4949 -1.33%
2014-05-07 0 0.750 0.740 0.750 0.740 0.760 938,000 702,580 0.7490 0.499 0.493 0.499 0.493 0.506 1,408,667 0.4988 -1.32%
2014-05-05 0 0.760 0.740 0.760 0.740 0.760 370,000 278,540 0.7528 0.506 0.493 0.506 0.493 0.506 555,657 0.5013 0.00%
2014-05-02 0 0.760 0.750 0.760 0.760 0.770 234,000 177,880 0.7602 0.506 0.499 0.506 0.506 0.513 351,416 0.5062 2.70%
2014-04-30 0 0.740 0.740 0.750 0.740 0.770 1,406,000 1,058,580 0.7529 0.493 0.493 0.499 0.493 0.513 2,111,498 0.5013 -3.90%
2014-04-29 0 0.770 0.770 0.780 0.760 0.790 1,204,000 928,080 0.7708 0.513 0.513 0.519 0.506 0.526 1,808,139 0.5133 -1.28%
2014-04-28 0 0.780 0.770 0.780 0.770 0.800 1,466,000 1,152,140 0.7859 0.519 0.513 0.519 0.513 0.533 2,201,605 0.5233 -2.50%
2014-04-25 0 0.800 0.800 0.810 0.790 0.810 754,000 604,380 0.8016 0.533 0.533 0.539 0.526 0.539 1,132,340 0.5337 -1.23%
2014-04-24 0 0.810 0.800 0.810 0.800 0.820 1,784,000 1,444,740 0.8098 0.539 0.533 0.539 0.533 0.546 2,679,170 0.5392 -1.22%
2014-04-23 0 0.820 0.810 0.820 0.810 0.830 778,000 634,080 0.8150 0.546 0.539 0.546 0.539 0.553 1,168,382 0.5427 -1.20%
2014-04-22 0 0.830 0.820 0.830 0.810 0.830 1,124,000 924,180 0.8222 0.553 0.546 0.553 0.539 0.553 1,687,997 0.5475 -1.19%
2014-04-17 0 0.840 0.830 0.840 0.820 0.840 2,334,000 1,937,040 0.8299 0.559 0.553 0.559 0.546 0.559 3,505,147 0.5526 2.44%
2014-04-16 0 0.820 0.810 0.820 0.800 0.830 1,350,000 1,095,600 0.8116 0.546 0.539 0.546 0.533 0.553 2,027,399 0.5404 0.00%
2014-04-15 0 0.820 0.810 0.830 0.810 0.840 2,722,000 2,237,280 0.8219 0.546 0.539 0.553 0.539 0.559 4,087,836 0.5473 -2.38%
2014-04-14 0 0.840 0.830 0.840 0.820 0.840 1,926,000 1,606,180 0.8339 0.559 0.553 0.559 0.546 0.559 2,892,422 0.5553 1.20%
2014-04-11 0 0.830 0.820 0.830 0.820 0.840 1,872,000 1,558,620 0.8326 0.553 0.546 0.553 0.546 0.559 2,811,326 0.5544 0.00%
2014-04-10 0 0.830 0.820 0.840 0.800 0.850 3,646,000 3,014,600 0.8268 0.553 0.546 0.559 0.533 0.566 5,475,478 0.5506 -2.35%
2014-04-09 0 0.850 0.840 0.850 0.840 0.860 832,000 706,900 0.8496 0.566 0.559 0.566 0.559 0.573 1,249,478 0.5658 1.19%
2014-04-08 0 0.840 0.830 0.850 0.810 0.850 1,974,000 1,636,320 0.8289 0.559 0.553 0.566 0.539 0.566 2,964,507 0.5520 1.20%
2014-04-07 0 0.830 0.830 0.840 0.830 0.850 684,000 571,820 0.8360 0.553 0.553 0.559 0.553 0.566 1,027,215 0.5567 0.00%
2014-04-04 0 0.830 0.820 0.830 0.820 0.850 1,838,000 1,527,320 0.8310 0.553 0.546 0.553 0.546 0.566 2,760,266 0.5533 -2.35%
2014-04-03 0 0.850 0.850 0.860 0.850 0.880 2,872,000 2,480,400 0.8636 0.566 0.566 0.573 0.566 0.586 4,313,103 0.5751 -1.16%
2014-04-02 0 0.860 0.850 0.870 0.840 0.880 4,730,000 4,062,180 0.8588 0.573 0.566 0.579 0.559 0.586 7,103,404 0.5719 2.38%
2014-04-01 0 0.840 0.830 0.840 0.820 0.850 4,244,000 3,541,860 0.8346 0.559 0.553 0.559 0.546 0.566 6,373,541 0.5557 2.44%
2014-03-31 0 0.820 0.810 0.820 0.800 0.820 1,882,000 1,522,000 0.8087 0.546 0.539 0.546 0.533 0.546 2,826,344 0.5385 2.50%
2014-03-28 0 0.800 0.800 0.810 0.780 0.820 3,706,000 2,975,040 0.8028 0.533 0.533 0.539 0.519 0.546 5,565,585 0.5345 1.27%
2014-03-27 0 0.790 0.770 0.790 0.760 0.790 3,144,000 2,441,020 0.7764 0.526 0.513 0.526 0.506 0.526 4,721,586 0.5170 1.28%
2014-03-26 0 0.780 0.780 0.800 0.780 0.800 4,634,000 3,656,460 0.7891 0.519 0.519 0.533 0.519 0.533 6,959,234 0.5254 0.00%
2014-03-25 0 0.780 0.780 0.790 0.780 0.800 2,766,000 2,183,780 0.7895 0.519 0.519 0.526 0.519 0.533 4,153,915 0.5257 0.00%
2014-03-24 0 0.780 0.770 0.780 0.760 0.790 3,580,000 2,777,980 0.7760 0.519 0.513 0.519 0.506 0.526 5,376,361 0.5167 1.30%
2014-03-21 0 0.770 0.760 0.770 0.750 0.780 4,546,000 3,491,840 0.7681 0.513 0.506 0.513 0.499 0.519 6,827,077 0.5115 2.67%
2014-03-20 0 0.750 0.740 0.760 0.740 0.780 4,982,000 3,776,960 0.7581 0.499 0.493 0.506 0.493 0.519 7,481,852 0.5048 -3.85%
2014-03-19 0 0.780 0.770 0.780 0.760 0.780 4,703,999 3,634,619 0.7727 0.519 0.513 0.519 0.506 0.519 7,064,357 0.5145 0.00%
2014-03-18 0 0.780 0.770 0.780 0.760 0.790 10,142,000 7,858,020 0.7748 0.519 0.513 0.519 0.506 0.526 15,231,020 0.5159 2.63%
2014-03-17 0 0.760 0.750 0.760 0.750 0.760 1,210,000 914,980 0.7562 0.506 0.499 0.506 0.499 0.506 1,817,150 0.5035 0.00%
2014-03-14 0 0.760 0.740 0.760 0.730 0.760 5,014,000 3,729,880 0.7439 0.506 0.493 0.506 0.486 0.506 7,529,909 0.4953 -1.30%
2014-03-13 0 0.770 0.760 0.770 0.750 0.790 1,078,000 822,420 0.7629 0.513 0.506 0.513 0.499 0.526 1,618,915 0.5080 0.00%
2014-03-12 0 0.770 0.760 0.770 0.750 0.770 952,000 724,720 0.7613 0.513 0.506 0.513 0.499 0.513 1,429,692 0.5069 0.00%
2014-03-11 0 0.770 0.770 0.780 0.750 0.790 1,242,000 955,060 0.7690 0.513 0.513 0.519 0.499 0.526 1,865,207 0.5120 1.32%
2014-03-10 0 0.760 0.750 0.770 0.740 0.790 1,958,000 1,474,980 0.7533 0.506 0.499 0.513 0.493 0.526 2,940,479 0.5016 -2.56%
2014-03-07 0 0.780 0.770 0.780 0.770 0.800 1,996,000 1,558,860 0.7810 0.519 0.513 0.519 0.513 0.533 2,997,547 0.5200 0.00%
2014-03-06 0 0.780 0.780 0.790 0.740 0.800 4,434,000 3,434,610 0.7746 0.519 0.519 0.526 0.493 0.533 6,658,878 0.5158 5.41%
2014-03-05 0 0.740 0.730 0.750 0.730 0.760 1,980,000 1,483,260 0.7491 0.493 0.486 0.499 0.486 0.506 2,973,518 0.4988 -2.63%
2014-03-04 0 0.760 0.750 0.760 0.740 0.760 1,572,000 1,184,900 0.7538 0.506 0.499 0.506 0.493 0.506 2,360,793 0.5019 0.00%
2014-03-03 0 0.760 0.740 0.760 0.740 0.760 1,022,000 767,640 0.7511 0.506 0.493 0.506 0.493 0.506 1,534,816 0.5002 1.33%
2014-02-28 0 0.750 0.750 0.760 0.750 0.780 1,804,000 1,365,470 0.7569 0.499 0.499 0.506 0.499 0.519 2,709,205 0.5040 -2.60%
2014-02-27 0 0.770 0.750 0.770 0.750 0.780 3,590,000 2,731,480 0.7609 0.513 0.499 0.513 0.499 0.519 5,391,379 0.5066 -1.28%
2014-02-26 0 0.780 0.770 0.780 0.760 0.780 832,000 639,200 0.7683 0.519 0.513 0.519 0.506 0.519 1,249,478 0.5116 0.00%
2014-02-25 0 0.780 0.780 0.790 0.770 0.790 2,214,000 1,714,900 0.7746 0.519 0.519 0.526 0.513 0.526 3,324,934 0.5158 1.30%
2014-02-24 0 0.770 0.760 0.770 0.750 0.800 2,182,000 1,680,040 0.7700 0.513 0.506 0.513 0.499 0.533 3,276,877 0.5127 -3.75%
2014-02-21 0 0.800 0.790 0.800 0.790 0.810 2,576,000 2,061,720 0.8004 0.533 0.526 0.533 0.526 0.539 3,868,577 0.5329 -1.23%
2014-02-20 0 0.810 0.800 0.810 0.800 0.820 1,686,000 1,361,920 0.8078 0.539 0.533 0.539 0.533 0.546 2,531,996 0.5379 -1.22%
2014-02-19 0 0.820 0.810 0.820 0.800 0.820 2,450,000 1,992,460 0.8132 0.546 0.539 0.546 0.533 0.546 3,679,353 0.5415 0.00%
2014-02-18 0 0.820 0.810 0.820 0.790 0.820 2,748,000 2,204,100 0.8021 0.546 0.539 0.546 0.526 0.546 4,126,883 0.5341 0.00%
2014-02-17 0 0.820 0.810 0.820 0.810 0.840 3,520,000 2,895,810 0.8227 0.546 0.539 0.546 0.539 0.559 5,286,254 0.5478 0.00%
2014-02-14 0 0.820 0.810 0.820 0.820 0.850 2,876,000 2,389,960 0.8310 0.546 0.539 0.546 0.546 0.566 4,319,110 0.5533 -1.20%
2014-02-13 0 0.830 0.820 0.830 0.820 0.850 3,428,000 2,848,300 0.8309 0.553 0.546 0.553 0.546 0.566 5,148,091 0.5533 0.00%
2014-02-12 0 0.830 0.820 0.830 0.830 0.850 8,776,000 7,344,440 0.8369 0.553 0.546 0.553 0.553 0.566 13,179,593 0.5573 0.00%
2014-02-11 0 0.830 0.820 0.830 0.800 0.830 6,488,000 5,279,860 0.8138 0.553 0.546 0.553 0.533 0.553 9,743,528 0.5419 0.00%
2014-02-10 0 0.830 0.820 0.830 0.820 0.840 1,114,000 918,380 0.8244 0.553 0.546 0.553 0.546 0.559 1,672,979 0.5489 -1.19%
2014-02-07 0 0.840 0.820 0.840 0.810 0.840 2,244,000 1,850,700 0.8247 0.559 0.546 0.559 0.539 0.559 3,369,987 0.5492 1.20%
2014-02-06 0 0.830 0.820 0.830 0.820 0.860 4,274,000 3,533,420 0.8267 0.553 0.546 0.553 0.546 0.573 6,418,594 0.5505 -3.49%
2014-02-05 0 0.860 0.840 0.860 0.840 0.860 1,538,000 1,301,120 0.8460 0.573 0.559 0.573 0.559 0.573 2,309,733 0.5633 0.00%
2014-02-04 0 0.860 0.840 0.860 0.830 0.860 1,092,000 920,400 0.8429 0.573 0.559 0.573 0.553 0.573 1,639,940 0.5612 -1.15%
2014-01-30 0 0.870 0.850 0.870 0.840 0.870 1,258,000 1,069,020 0.8498 0.579 0.566 0.579 0.559 0.579 1,889,235 0.5658 0.00%
2014-01-29 0 0.870 0.850 0.870 0.850 0.870 1,506,000 1,295,240 0.8601 0.579 0.566 0.579 0.566 0.579 2,261,676 0.5727 1.16%
2014-01-28 0 0.860 0.850 0.860 0.840 0.870 2,038,000 1,738,680 0.8531 0.573 0.566 0.573 0.559 0.579 3,060,621 0.5681 -1.15%
2014-01-27 0 0.870 0.850 0.870 0.840 0.870 2,692,000 2,294,220 0.8522 0.579 0.566 0.579 0.559 0.579 4,042,783 0.5675 -1.14%
2014-01-24 0 0.880 0.860 0.880 0.860 0.890 2,008,000 1,757,660 0.8753 0.586 0.573 0.586 0.573 0.593 3,015,568 0.5829 0.00%
2014-01-23 0 0.880 0.870 0.880 0.870 0.890 2,608,000 2,297,740 0.8810 0.586 0.579 0.586 0.579 0.593 3,916,634 0.5867 -1.12%
2014-01-22 0 0.890 0.880 0.890 0.860 0.890 2,998,000 2,632,300 0.8780 0.593 0.586 0.593 0.573 0.593 4,502,327 0.5847 1.14%
2014-01-21 0 0.880 0.870 0.880 0.870 0.880 2,250,000 1,962,300 0.8721 0.586 0.579 0.586 0.579 0.586 3,378,998 0.5807 0.00%
2014-01-20 0 0.880 0.870 0.880 0.860 0.880 2,630,000 2,278,080 0.8662 0.586 0.579 0.586 0.573 0.586 3,949,673 0.5768 0.00%
2014-01-17 0 0.880 0.860 0.880 0.850 0.890 4,366,000 3,786,930 0.8674 0.586 0.573 0.586 0.566 0.593 6,556,758 0.5776 -1.12%
2014-01-16 0 0.890 0.870 0.890 0.870 0.910 3,962,000 3,517,980 0.8879 0.593 0.579 0.593 0.579 0.606 5,950,040 0.5913 0.00%
2014-01-15 0 0.890 0.870 0.890 0.870 0.890 5,882,000 5,162,980 0.8778 0.593 0.579 0.593 0.579 0.593 8,833,451 0.5845 0.00%
2014-01-14 0 0.890 0.880 0.890 0.870 0.890 1,754,000 1,549,900 0.8836 0.593 0.586 0.593 0.579 0.593 2,634,117 0.5884 1.14%
2014-01-13 0 0.880 0.870 0.880 0.870 0.890 1,774,000 1,565,840 0.8827 0.586 0.579 0.586 0.579 0.593 2,664,152 0.5877 -2.22%
2014-01-10 0 0.900 0.890 0.900 0.870 0.900 4,026,000 3,558,960 0.8840 0.599 0.593 0.599 0.579 0.599 6,046,153 0.5886 0.00%
2014-01-09 0 0.900 0.890 0.900 0.880 0.910 2,524,000 2,265,300 0.8975 0.599 0.593 0.599 0.586 0.606 3,790,485 0.5976 0.00%
2014-01-08 0 0.900 0.890 0.900 0.880 0.900 2,994,000 2,671,020 0.8921 0.599 0.593 0.599 0.586 0.599 4,496,320 0.5940 0.00%
2014-01-07 0 0.900 0.880 0.900 0.880 0.900 3,174,000 2,819,780 0.8884 0.599 0.586 0.599 0.586 0.599 4,766,640 0.5916 0.00%
2014-01-06 0 0.900 0.880 0.900 0.880 0.910 5,110,000 4,567,020 0.8937 0.599 0.586 0.599 0.586 0.606 7,674,079 0.5951 -1.10%
2014-01-03 0 0.910 0.900 0.910 0.900 0.930 3,744,000 3,409,580 0.9107 0.606 0.599 0.606 0.599 0.619 5,622,652 0.6064 -1.09%
2014-01-02 0 0.920 0.910 0.920 0.910 0.930 1,550,000 1,416,460 0.9138 0.613 0.606 0.613 0.606 0.619 2,327,754 0.6085 0.00%
2013-12-31 0 0.920 0.910 0.920 0.910 0.930 1,354,000 1,245,820 0.9201 0.613 0.606 0.613 0.606 0.619 2,033,406 0.6127 -1.08%
2013-12-30 0 0.930 0.920 0.930 0.910 0.930 1,912,000 1,760,140 0.9206 0.619 0.613 0.619 0.606 0.619 2,871,397 0.6130 0.00%
2013-12-27 0 0.930 0.910 0.930 0.910 0.930 3,498,000 3,218,820 0.9202 0.619 0.606 0.619 0.606 0.619 5,253,215 0.6127 0.00%
2013-12-24 0 0.930 0.920 0.930 0.910 0.930 612,000 566,180 0.9251 0.619 0.613 0.619 0.606 0.619 919,087 0.6160 0.00%
2013-12-23 0 0.930 0.920 0.930 0.920 0.940 3,610,000 3,357,060 0.9299 0.619 0.613 0.619 0.613 0.626 5,421,414 0.6192 1.09%
2013-12-20 0 0.920 0.910 0.920 0.910 0.930 4,366,000 4,002,680 0.9168 0.613 0.606 0.613 0.606 0.619 6,556,758 0.6105 0.00%
2013-12-19 0 0.920 0.910 0.920 0.910 0.940 3,428,000 3,160,580 0.9220 0.613 0.606 0.613 0.606 0.626 5,148,091 0.6139 0.00%
2013-12-18 0 0.920 0.910 0.920 0.910 0.920 2,386,000 2,184,960 0.9157 0.613 0.606 0.613 0.606 0.613 3,583,239 0.6098 1.10%
2013-12-17 0 0.910 0.900 0.910 0.900 0.930 5,256,000 4,812,600 0.9156 0.606 0.599 0.606 0.599 0.619 7,893,339 0.6097 -1.09%
2013-12-16 0 0.920 0.900 0.920 0.900 0.930 2,494,000 2,271,020 0.9106 0.613 0.599 0.613 0.599 0.619 3,745,431 0.6063 1.10%
2013-12-13 0 0.910 0.900 0.910 0.900 0.920 5,884,000 5,355,840 0.9102 0.606 0.599 0.606 0.599 0.613 8,836,455 0.6061 0.00%
2013-12-12 0 0.910 0.900 0.910 0.900 0.920 2,866,000 2,606,080 0.9093 0.606 0.599 0.606 0.599 0.613 4,304,092 0.6055 0.00%
2013-12-11 0 0.910 0.910 0.920 0.890 0.940 6,898,000 6,327,900 0.9174 0.606 0.606 0.613 0.593 0.626 10,359,256 0.6108 -1.09%
2013-12-10 0 0.920 0.910 0.920 0.910 0.940 2,886,000 2,659,400 0.9215 0.613 0.606 0.613 0.606 0.626 4,334,128 0.6136 -1.08%
2013-12-09 0 0.930 0.920 0.930 0.920 0.940 2,528,000 2,352,120 0.9304 0.619 0.613 0.619 0.613 0.626 3,796,492 0.6196 -1.06%
2013-12-06 0 0.940 0.930 0.940 0.930 0.940 5,150,000 4,823,120 0.9365 0.626 0.619 0.626 0.619 0.626 7,734,151 0.6236 1.08%
2013-12-05 0 0.930 0.920 0.930 0.930 0.940 4,308,000 4,012,220 0.9313 0.619 0.613 0.619 0.619 0.626 6,469,654 0.6202 -1.06%
2013-12-04 0 0.940 0.930 0.940 0.920 0.940 5,218,000 4,866,600 0.9327 0.626 0.619 0.626 0.613 0.626 7,836,271 0.6210 0.00%
2013-12-03 0 0.940 0.930 0.940 0.910 0.940 4,806,000 4,463,880 0.9288 0.626 0.619 0.626 0.606 0.626 7,217,539 0.6185 3.30%
2013-12-02 0 0.910 0.920 0.930 0.910 0.930 3,610,000 3,326,200 0.9214 0.606 0.613 0.619 0.606 0.619 5,421,414 0.6135 -1.09%
2013-11-29 0 0.920 0.910 0.920 0.900 0.930 3,604,000 3,292,620 0.9136 0.613 0.606 0.613 0.599 0.619 5,412,404 0.6083 -1.08%
2013-11-28 0 0.930 0.920 0.930 0.910 0.930 3,512,000 3,250,220 0.9255 0.619 0.613 0.619 0.606 0.619 5,274,240 0.6162 1.09%
2013-11-27 0 0.920 0.910 0.920 0.910 0.920 1,236,000 1,135,320 0.9185 0.613 0.606 0.613 0.606 0.613 1,856,196 0.6116 0.00%
2013-11-26 0 0.920 0.910 0.930 0.910 0.940 2,466,000 2,289,420 0.9284 0.613 0.606 0.619 0.606 0.626 3,703,382 0.6182 -1.08%
2013-11-25 0 0.930 0.920 0.930 0.920 0.940 5,434,000 5,067,600 0.9326 0.619 0.613 0.619 0.613 0.626 8,160,655 0.6210 0.00%
2013-11-22 0 0.930 0.920 0.930 0.900 0.930 3,098,000 2,849,480 0.9198 0.619 0.613 0.619 0.599 0.619 4,652,505 0.6125 2.20%
2013-11-21 0 0.910 0.900 0.910 0.900 0.920 2,360,000 2,141,180 0.9073 0.606 0.599 0.606 0.599 0.613 3,544,193 0.6041 0.00%
2013-11-20 0 0.910 0.900 0.910 0.900 0.910 2,232,000 2,020,480 0.9052 0.606 0.599 0.606 0.599 0.606 3,351,966 0.6028 0.00%
2013-11-19 0 0.910 0.900 0.910 0.900 0.930 3,250,000 2,959,340 0.9106 0.606 0.599 0.606 0.599 0.619 4,880,775 0.6063 -2.15%
2013-11-18 0 0.930 0.920 0.930 0.890 0.930 5,464,745 4,992,295 0.9135 0.619 0.613 0.619 0.593 0.619 8,206,827 0.6083 3.33%
2013-11-15 0 0.900 0.890 0.900 0.890 0.910 1,886,000 1,694,920 0.8987 0.599 0.593 0.599 0.593 0.606 2,832,351 0.5984 0.00%
2013-11-14 0 0.900 0.890 0.900 0.880 0.910 982,000 879,580 0.8957 0.599 0.593 0.599 0.586 0.606 1,474,745 0.5964 2.27%
2013-11-13 0 0.880 0.880 0.900 0.880 0.900 1,862,000 1,655,420 0.8891 0.586 0.586 0.599 0.586 0.599 2,796,308 0.5920 -1.12%
2013-11-12 0 0.890 0.890 0.900 0.890 0.920 4,900,000 4,403,300 0.8986 0.593 0.593 0.599 0.593 0.613 7,358,706 0.5984 -3.26%
2013-11-11 0 0.920 0.910 0.920 0.900 0.920 1,924,000 1,752,800 0.9110 0.613 0.606 0.613 0.599 0.613 2,889,419 0.6066 -1.08%
2013-11-08 0 0.930 0.920 0.930 0.910 0.950 7,168,000 6,646,680 0.9273 0.619 0.613 0.619 0.606 0.633 10,764,736 0.6174 -1.06%
2013-11-07 0 0.940 0.930 0.940 0.880 0.940 23,934,000 21,938,760 0.9166 0.626 0.619 0.626 0.586 0.626 35,943,526 0.6104 6.82%
2013-11-06 0 0.880 0.870 0.880 0.870 0.890 2,420,000 2,130,000 0.8802 0.586 0.579 0.586 0.579 0.593 3,634,300 0.5861 0.00%
2013-11-05 0 0.880 0.870 0.880 0.870 0.880 2,884,000 2,518,460 0.8733 0.586 0.579 0.586 0.579 0.586 4,331,124 0.5815 0.00%
2013-11-04 0 0.880 0.870 0.880 0.870 0.890 1,602,000 1,401,360 0.8748 0.586 0.579 0.586 0.579 0.593 2,405,846 0.5825 0.00%
2013-11-01 0 0.880 0.870 0.880 0.880 0.890 2,482,000 2,188,900 0.8819 0.586 0.579 0.586 0.586 0.593 3,727,410 0.5872 0.00%
2013-10-31 0 0.880 0.870 0.880 0.870 0.880 4,308,000 3,785,880 0.8788 0.586 0.579 0.586 0.579 0.586 6,469,654 0.5852 0.00%
2013-10-30 0 0.880 0.870 0.880 0.870 0.880 6,344,000 5,576,920 0.8791 0.586 0.579 0.586 0.579 0.586 9,527,272 0.5854 0.00%
2013-10-29 0 0.880 0.870 0.880 0.870 0.880 952,000 834,560 0.8766 0.586 0.579 0.586 0.579 0.586 1,429,692 0.5837 0.00%
2013-10-28 0 0.880 0.870 0.880 0.870 0.880 2,366,000 2,079,260 0.8788 0.586 0.579 0.586 0.579 0.586 3,553,204 0.5852 0.00%
2013-10-25 0 0.880 0.870 0.880 0.870 0.890 5,496,000 4,854,640 0.8833 0.586 0.579 0.586 0.579 0.593 8,253,765 0.5882 -1.12%
2013-10-24 0 0.890 0.880 0.890 0.880 0.900 3,207,255 2,843,521 0.8866 0.593 0.586 0.593 0.586 0.599 4,816,581 0.5904 -1.11%
2013-10-23 0 0.900 0.890 0.900 0.890 0.920 6,866,000 6,192,080 0.9018 0.599 0.593 0.599 0.593 0.613 10,311,200 0.6005 -2.17%
2013-10-22 0 0.920 0.910 0.920 0.910 0.930 4,442,000 4,068,060 0.9158 0.613 0.606 0.613 0.606 0.619 6,670,893 0.6098 -2.13%
2013-10-21 0 0.940 0.920 0.940 0.920 0.950 2,352,000 2,183,020 0.9282 0.626 0.613 0.626 0.613 0.633 3,532,179 0.6180 0.00%
2013-10-18 0 0.940 0.930 0.940 0.920 0.950 1,342,000 1,248,320 0.9302 0.626 0.619 0.626 0.613 0.633 2,015,384 0.6194 0.00%
2013-10-17 0 0.940 0.930 0.940 0.920 0.960 2,308,000 2,156,788 0.9345 0.626 0.619 0.626 0.613 0.639 3,466,101 0.6223 -1.05%
2013-10-16 0 0.950 0.940 0.950 0.940 0.950 1,480,000 1,397,540 0.9443 0.633 0.626 0.633 0.626 0.633 2,222,630 0.6288 -1.04%
2013-10-15 0 0.960 0.950 0.960 0.940 0.990 4,348,000 4,149,480 0.9543 0.639 0.633 0.639 0.626 0.659 6,529,726 0.6355 -1.03%
2013-10-11 0 0.970 0.960 0.970 0.940 0.990 7,626,000 7,364,720 0.9657 0.646 0.639 0.646 0.626 0.659 11,452,550 0.6431 3.19%
2013-10-10 0 0.940 0.930 0.940 0.930 0.940 3,254,000 3,045,120 0.9358 0.626 0.619 0.626 0.619 0.626 4,886,782 0.6231 1.08%
2013-10-09 0 0.930 0.920 0.930 0.920 0.940 1,632,000 1,510,160 0.9253 0.619 0.613 0.619 0.613 0.626 2,450,900 0.6162 1.09%
2013-10-08 0 0.920 0.910 0.920 0.890 0.940 3,334,000 3,058,340 0.9173 0.613 0.606 0.613 0.593 0.626 5,006,924 0.6108 1.10%
2013-10-07 0 0.910 0.890 0.910 0.890 0.910 1,564,000 1,407,220 0.8998 0.606 0.593 0.606 0.593 0.606 2,348,779 0.5991 -1.09%
2013-10-04 0 0.920 0.910 0.920 0.910 0.920 690,000 633,720 0.9184 0.613 0.606 0.613 0.606 0.613 1,036,226 0.6116 0.00%
2013-10-03 0 0.920 0.910 0.920 0.890 0.920 2,028,000 1,831,980 0.9033 0.613 0.606 0.613 0.593 0.613 3,045,603 0.6015 3.37%
2013-10-02 0 0.890 0.880 0.890 0.870 0.900 2,720,000 2,404,340 0.8839 0.593 0.586 0.593 0.579 0.599 4,084,833 0.5886 -1.11%
2013-09-30 0 0.900 0.890 0.900 0.890 0.920 2,310,000 2,081,500 0.9011 0.599 0.593 0.599 0.593 0.613 3,469,104 0.6000 -2.17%
2013-09-27 0 0.920 0.910 0.920 0.910 0.920 650,000 595,420 0.9160 0.613 0.606 0.613 0.606 0.613 976,155 0.6100 0.00%
2013-09-26 0 0.920 0.910 0.920 0.910 0.930 2,490,000 2,290,000 0.9197 0.613 0.606 0.613 0.606 0.619 3,739,424 0.6124 -1.08%
2013-09-25 0 0.930 0.920 0.930 0.920 0.940 1,509,000 1,403,790 0.9303 0.619 0.613 0.619 0.613 0.626 2,266,181 0.6195 0.00%
2013-09-24 0 0.930 0.920 0.930 0.920 0.930 538,000 500,160 0.9297 0.619 0.613 0.619 0.613 0.619 807,956 0.6190 -1.06%
2013-09-23 0 0.940 0.930 0.940 0.920 0.940 1,360,000 1,267,980 0.9323 0.626 0.619 0.626 0.613 0.626 2,042,416 0.6208 0.00%
2013-09-19 0 0.940 0.930 0.940 0.930 0.950 3,392,000 3,177,020 0.9366 0.626 0.619 0.626 0.619 0.633 5,094,027 0.6237 0.00%
2013-09-18 0 0.940 0.930 0.940 0.920 0.940 950,000 884,340 0.9309 0.626 0.619 0.626 0.613 0.626 1,426,688 0.6199 0.00%
2013-09-17 0 0.940 0.930 0.940 0.920 0.940 1,306,000 1,211,840 0.9279 0.626 0.619 0.626 0.613 0.626 1,961,321 0.6179 0.00%
2013-09-16 0 0.940 0.930 0.940 0.920 0.940 2,206,000 2,055,060 0.9316 0.626 0.619 0.626 0.613 0.626 3,312,920 0.6203 1.08%
2013-09-13 0 0.930 0.920 0.930 0.920 0.930 1,246,000 1,157,920 0.9293 0.619 0.613 0.619 0.613 0.619 1,871,214 0.6188 -1.06%
2013-09-12 0 0.940 0.930 0.940 0.930 0.950 1,398,000 1,314,700 0.9404 0.626 0.619 0.626 0.619 0.633 2,099,484 0.6262 -1.05%
2013-09-11 0 0.950 0.940 0.950 0.930 0.970 4,310,000 4,085,160 0.9478 0.633 0.626 0.633 0.619 0.646 6,472,658 0.6311 0.00%
2013-09-10 0 0.950 0.940 0.950 0.930 0.950 4,036,000 3,801,200 0.9418 0.633 0.626 0.633 0.619 0.633 6,061,171 0.6271 0.00%
2013-09-09 0 0.950 0.940 0.950 0.920 0.960 4,684,000 4,404,940 0.9404 0.633 0.626 0.633 0.613 0.639 7,034,323 0.6262 2.15%
2013-09-06 0 0.930 0.920 0.930 0.920 0.930 950,000 879,820 0.9261 0.619 0.613 0.619 0.613 0.619 1,426,688 0.6167 -1.06%
2013-09-05 0 0.940 0.920 0.940 0.920 0.940 2,242,000 2,086,296 0.9306 0.626 0.613 0.626 0.613 0.626 3,366,984 0.6196 1.08%
2013-09-04 0 0.930 0.920 0.930 0.920 0.940 1,776,000 1,640,900 0.9239 0.619 0.613 0.619 0.613 0.626 2,667,156 0.6152 -1.06%
2013-09-03 0 0.940 0.930 0.940 0.930 0.940 2,750,000 2,568,416 0.9340 0.626 0.619 0.626 0.619 0.626 4,129,886 0.6219 1.08%
2013-09-02 0 0.930 0.920 0.930 0.920 0.940 1,079,440 998,139 0.9247 0.619 0.613 0.619 0.613 0.626 1,621,078 0.6157 1.09%
2013-08-30 0 0.920 0.920 0.930 0.920 0.940 1,294,000 1,203,280 0.9299 0.613 0.613 0.619 0.613 0.626 1,943,299 0.6192 -1.08%
2013-08-29 0 0.930 0.920 0.930 0.920 0.940 1,566,000 1,457,520 0.9307 0.619 0.613 0.619 0.613 0.626 2,351,782 0.6198 0.00%
2013-08-28 0 0.930 0.930 0.940 0.920 0.940 2,904,000 2,688,020 0.9256 0.619 0.619 0.626 0.613 0.626 4,361,160 0.6164 -2.11%
2013-08-27 0 0.950 0.950 0.960 0.950 1.000 4,584,000 4,433,400 0.9671 0.633 0.633 0.639 0.633 0.666 6,884,145 0.6440 -5.00%
2013-08-26 0 1.000 0.990 1.000 0.970 1.000 6,550,000 6,468,740 0.9876 0.666 0.659 0.666 0.646 0.666 9,836,638 0.6576 0.00%
2013-08-23 0 1.000 0.990 1.000 0.950 1.000 16,060,000 15,728,180 0.9793 0.666 0.659 0.666 0.633 0.666 24,118,535 0.6521 5.26%
2013-08-22 0 0.950 0.940 0.950 0.910 0.950 6,382,000 6,024,360 0.9440 0.633 0.626 0.633 0.606 0.633 9,584,340 0.6286 3.26%
2013-08-21 0 0.920 0.910 0.920 0.900 0.930 7,558,000 6,876,740 0.9099 0.613 0.606 0.613 0.599 0.619 11,350,429 0.6059 -1.08%
2013-08-20 0 0.930 0.920 0.930 0.920 0.950 3,476,000 3,235,920 0.9309 0.619 0.613 0.619 0.613 0.633 5,220,176 0.6199 -2.11%
2013-08-19 0 0.950 0.940 0.950 0.920 0.970 6,970,000 6,556,000 0.9406 0.633 0.626 0.633 0.613 0.646 10,467,384 0.6263 0.00%
2013-08-16 0 0.950 0.940 0.950 0.930 1.000 11,358,000 10,882,920 0.9582 0.633 0.626 0.633 0.619 0.666 17,057,181 0.6380 -5.00%
2013-08-15 0 1.000 0.990 1.000 0.990 1.030 5,722,000 5,775,980 1.0094 0.666 0.659 0.666 0.659 0.686 8,593,167 0.6722 -1.96%
2013-08-13 0 1.020 1.010 1.020 0.970 1.030 5,582,000 5,610,980 1.0052 0.679 0.673 0.679 0.646 0.686 8,382,918 0.6693 3.03%
2013-08-12 0 0.990 0.980 0.990 0.950 0.990 1,740,000 1,698,180 0.9760 0.659 0.653 0.659 0.633 0.659 2,613,092 0.6499 1.02%
2013-08-09 0 0.980 0.980 0.990 0.970 1.060 1,778,000 1,776,600 0.9992 0.653 0.653 0.659 0.646 0.706 2,670,159 0.6654 1.03%
2013-08-08 0 0.970 0.950 0.970 0.940 0.970 456,000 434,600 0.9531 0.646 0.633 0.646 0.626 0.646 684,810 0.6346 0.00%
2013-08-07 0 0.970 0.960 0.970 0.960 0.980 3,014,000 2,943,560 0.9766 0.646 0.639 0.646 0.639 0.653 4,526,355 0.6503 -1.02%
2013-08-06 0 0.980 0.960 0.980 0.940 0.980 1,176,000 1,131,900 0.9625 0.653 0.639 0.653 0.626 0.653 1,766,090 0.6409 0.00%
2013-08-05 0 0.980 0.960 0.980 0.950 0.980 1,808,000 1,746,948 0.9662 0.653 0.639 0.653 0.633 0.653 2,715,212 0.6434 2.08%
2013-08-02 0 0.960 0.950 0.960 0.920 0.970 2,948,000 2,807,560 0.9524 0.639 0.633 0.639 0.613 0.646 4,427,238 0.6342 3.23%
2013-08-01 0 0.930 0.920 0.930 0.910 0.940 3,286,000 3,045,336 0.9268 0.619 0.613 0.619 0.606 0.626 4,934,839 0.6171 2.20%
2013-07-31 0 0.910 0.900 0.910 0.900 0.950 3,744,000 3,457,570 0.9235 0.606 0.599 0.606 0.599 0.633 5,622,652 0.6149 1.11%
2013-07-30 0 0.900 0.900 0.910 0.900 0.940 3,250,000 2,974,360 0.9152 0.599 0.599 0.606 0.599 0.626 4,880,775 0.6094 -5.26%
2013-07-29 0 0.950 0.940 0.950 0.930 0.970 898,000 849,262 0.9457 0.633 0.626 0.633 0.619 0.646 1,348,596 0.6297 -2.06%
2013-07-26 0 0.970 0.950 0.970 0.940 0.980 1,942,000 1,869,802 0.9628 0.646 0.633 0.646 0.626 0.653 2,916,451 0.6411 0.00%
2013-07-25 0 0.970 0.950 0.970 0.950 0.970 1,282,000 1,221,476 0.9528 0.646 0.633 0.646 0.633 0.646 1,925,278 0.6344 1.04%
2013-07-24 0 0.960 0.950 0.960 0.940 1.020 3,200,000 3,073,012 0.9603 0.639 0.633 0.639 0.626 0.679 4,805,686 0.6395 2.13%
2013-07-23 0 0.940 0.920 0.940 0.910 0.940 6,832,000 6,313,188 0.9241 0.626 0.613 0.626 0.606 0.626 10,260,139 0.6153 2.17%
2013-07-22 0 0.920 0.910 0.920 0.880 0.980 9,216,000 8,486,600 0.9209 0.613 0.606 0.613 0.586 0.653 13,840,375 0.6132 -11.54%
2013-07-19 0 1.040 1.030 1.040 1.030 1.060 718,000 750,180 1.0448 0.693 0.686 0.693 0.686 0.706 1,078,276 0.6957 -1.89%
2013-07-18 0 1.060 1.030 1.060 1.040 1.060 1,010,000 1,059,708 1.0492 0.706 0.686 0.706 0.693 0.706 1,516,795 0.6986 0.95%
2013-07-17 0 1.050 1.040 1.050 1.030 1.050 1,232,000 1,283,876 1.0421 0.699 0.693 0.699 0.686 0.699 1,850,189 0.6939 0.00%
2013-07-16 0 1.050 1.040 1.050 1.020 1.060 1,676,000 1,731,000 1.0328 0.699 0.693 0.699 0.679 0.706 2,516,978 0.6877 -0.94%
2013-07-15 0 1.060 1.050 1.060 1.050 1.080 1,724,000 1,845,484 1.0705 0.706 0.699 0.706 0.699 0.719 2,589,063 0.7128 0.00%
2013-07-12 0 1.060 1.050 1.060 1.050 1.090 4,532,000 4,805,688 1.0604 0.706 0.699 0.706 0.699 0.726 6,806,052 0.7061 1.92%
2013-07-11 0 1.040 1.030 1.040 1.000 1.060 4,520,000 4,668,850 1.0329 0.693 0.686 0.693 0.666 0.706 6,788,031 0.6878 4.00%
2013-07-10 0 1.000 0.990 1.000 0.980 1.020 2,230,000 2,208,478 0.9903 0.666 0.659 0.666 0.653 0.679 3,348,962 0.6595 -0.99%
2013-07-09 0 1.010 0.990 1.020 0.980 1.050 4,586,000 4,639,320 1.0116 0.673 0.659 0.679 0.653 0.699 6,887,148 0.6736 -1.94%
2013-07-08 0 1.030 1.020 1.030 1.020 1.050 2,308,000 2,388,840 1.0350 0.686 0.679 0.686 0.679 0.699 3,466,101 0.6892 -3.74%
2013-07-05 0 1.070 1.060 1.070 1.060 1.090 1,686,000 1,810,060 1.0736 0.712 0.706 0.712 0.706 0.726 2,531,996 0.7149 -0.93%
2013-07-04 0 1.080 1.060 1.080 1.050 1.100 2,626,000 2,824,160 1.0755 0.719 0.706 0.719 0.699 0.732 3,943,666 0.7161 -0.92%
2013-07-03 0 1.090 1.040 1.100 1.000 1.100 7,966,000 8,303,660 1.0424 0.726 0.693 0.732 0.666 0.732 11,963,154 0.6941 0.00%
2013-07-02 0 1.090 1.070 1.100 1.060 1.100 1,978,000 2,136,684 1.0802 0.726 0.712 0.732 0.706 0.732 2,970,515 0.7193 -1.80%
2013-06-28 0 1.110 1.090 1.110 1.080 1.120 4,378,000 4,835,180 1.1044 0.739 0.726 0.739 0.719 0.746 6,574,779 0.7354 0.00%
2013-06-27 0 1.110 1.090 1.110 1.080 1.130 2,638,000 2,906,640 1.1018 0.739 0.726 0.739 0.719 0.752 3,961,687 0.7337 -1.77%
2013-06-26 0 1.130 1.110 1.130 1.080 1.130 1,424,000 1,575,940 1.1067 0.752 0.739 0.752 0.719 0.752 2,138,530 0.7369 2.73%
2013-06-25 0 1.100 1.070 1.100 1.040 1.100 9,086,000 9,685,020 1.0659 0.732 0.712 0.732 0.693 0.732 13,645,144 0.7098 -1.79%
2013-06-24 0 1.120 1.100 1.110 1.070 1.150 5,148,000 5,751,460 1.1172 0.746 0.732 0.739 0.712 0.766 7,731,147 0.7439 -3.45%
2013-06-21 0 1.160 1.140 1.170 1.110 1.170 4,680,000 5,318,340 1.1364 0.772 0.759 0.779 0.739 0.779 7,028,315 0.7567 0.00%
2013-06-20 0 1.160 1.130 1.160 1.120 1.170 4,692,000 5,368,300 1.1441 0.772 0.752 0.772 0.746 0.779 7,046,337 0.7619 -0.85%
2013-06-19 0 1.170 1.150 1.170 1.150 1.180 1,566,000 1,806,600 1.1536 0.779 0.766 0.779 0.766 0.786 2,351,782 0.7682 0.00%
2013-06-18 0 1.170 1.160 1.170 1.150 1.180 1,470,000 1,702,600 1.1582 0.779 0.772 0.779 0.766 0.786 2,207,612 0.7712 -0.85%
2013-06-17 0 1.180 1.170 1.180 1.160 1.190 3,856,000 4,512,380 1.1702 0.786 0.779 0.786 0.772 0.792 5,790,851 0.7792 -0.84%
2013-06-14 0 1.190 1.170 1.190 1.160 1.200 3,454,000 4,066,760 1.1774 0.792 0.779 0.792 0.772 0.799 5,187,137 0.7840 -1.65%
2013-06-13 0 1.210 1.190 1.210 1.120 1.210 2,568,000 2,993,640 1.1657 0.806 0.792 0.806 0.746 0.806 3,856,563 0.7762 -0.82%
2013-06-11 0 1.220 1.190 1.210 1.180 1.220 1,890,000 2,261,300 1.1965 0.812 0.792 0.806 0.786 0.812 2,838,358 0.7967 0.00%
2013-06-10 0 1.220 1.210 1.220 1.200 1.230 694,000 840,200 1.2107 0.812 0.806 0.812 0.799 0.819 1,042,233 0.8062 0.00%
2013-06-07 0 1.220 1.220 1.230 1.170 1.250 5,272,000 6,399,350 1.2138 0.812 0.812 0.819 0.779 0.832 7,917,367 0.8083 -2.40%
2013-06-06 0 1.250 1.240 1.250 1.200 1.250 6,530,000 8,065,400 1.2351 0.832 0.826 0.832 0.799 0.832 9,806,603 0.8224 3.31%
2013-06-05 0 1.210 1.200 1.220 1.200 1.240 1,902,000 2,317,814 1.2186 0.806 0.799 0.812 0.799 0.826 2,856,379 0.8115 -2.42%
2013-06-04 0 1.240 1.230 1.240 1.220 1.240 2,092,000 2,566,300 1.2267 0.826 0.819 0.826 0.812 0.826 3,141,717 0.8168 0.81%
2013-06-03 0 1.230 1.230 1.240 1.220 1.260 3,144,000 3,899,356 1.2403 0.819 0.819 0.826 0.812 0.839 4,721,586 0.8259 -3.15%
2013-05-31 0 1.270 1.240 1.280 1.240 1.300 14,736,000 18,778,580 1.2743 0.846 0.826 0.852 0.826 0.866 22,130,183 0.8486 1.60%
2013-05-30 0 1.250 1.240 1.250 1.220 1.250 6,030,000 7,458,340 1.2369 0.832 0.826 0.832 0.812 0.832 9,055,714 0.8236 0.00%
2013-05-29 0 1.250 1.230 1.250 1.220 1.260 3,272,000 4,058,140 1.2403 0.832 0.819 0.832 0.812 0.839 4,913,814 0.8259 1.63%
2013-05-28 0 1.230 1.230 1.240 1.210 1.240 1,858,000 2,284,036 1.2293 0.819 0.819 0.826 0.806 0.826 2,790,301 0.8186 0.82%
2013-05-27 0 1.220 1.210 1.220 1.210 1.260 2,228,000 2,741,984 1.2307 0.812 0.806 0.812 0.806 0.839 3,345,959 0.8195 -1.61%
2013-05-24 0 1.240 1.230 1.250 1.200 1.260 2,996,000 3,696,140 1.2337 0.826 0.819 0.832 0.799 0.839 4,499,323 0.8215 0.21%
2013-05-23 0 1.300 1.290 1.300 1.270 1.310 4,828,000 6,200,900 1.2844 0.824 0.818 0.824 0.805 0.830 7,617,754 0.8140 -1.52%
2013-05-22 0 1.320 1.310 1.320 1.300 1.340 1,518,000 1,997,860 1.3161 0.837 0.830 0.837 0.824 0.849 2,395,143 0.8341 -0.75%
2013-05-21 0 1.330 1.320 1.330 1.310 1.340 616,000 814,760 1.3227 0.843 0.837 0.843 0.830 0.849 971,942 0.8383 0.76%
2013-05-20 0 1.320 1.310 1.320 1.320 1.360 6,036,000 8,079,010 1.3385 0.837 0.830 0.837 0.837 0.862 9,523,771 0.8483 -0.75%
2013-05-16 0 1.330 1.310 1.330 1.300 1.330 3,526,000 4,644,780 1.3173 0.843 0.830 0.843 0.824 0.843 5,563,422 0.8349 1.53%
2013-05-15 0 1.310 1.300 1.310 1.300 1.330 2,452,000 3,211,640 1.3098 0.830 0.824 0.830 0.824 0.843 3,868,835 0.8301 0.77%
2013-05-14 0 1.300 1.290 1.300 1.290 1.320 1,338,000 1,742,380 1.3022 0.824 0.818 0.824 0.818 0.837 2,111,134 0.8253 0.00%
2013-05-13 0 1.300 1.300 1.310 1.300 1.350 1,924,000 2,533,000 1.3165 0.824 0.824 0.830 0.824 0.856 3,035,741 0.8344 -3.70%
2013-05-10 0 1.350 1.340 1.350 1.330 1.350 5,294,000 7,099,310 1.3410 0.856 0.849 0.856 0.843 0.856 8,353,022 0.8499 1.50%
2013-05-09 0 1.330 1.320 1.330 1.300 1.340 7,172,000 9,490,980 1.3233 0.843 0.837 0.843 0.824 0.849 11,316,183 0.8387 1.53%
2013-05-08 0 1.310 1.300 1.310 1.250 1.320 9,936,000 12,772,320 1.2855 0.830 0.824 0.830 0.792 0.837 15,677,300 0.8147 3.97%
2013-05-07 0 1.260 1.250 1.260 1.230 1.280 5,416,000 6,817,940 1.2589 0.799 0.792 0.799 0.780 0.811 8,545,517 0.7978 -0.79%
2013-05-06 0 1.270 1.260 1.270 1.250 1.290 5,218,000 6,613,260 1.2674 0.805 0.799 0.805 0.792 0.818 8,233,107 0.8033 0.79%
2013-05-03 0 1.260 1.250 1.260 1.260 1.300 4,714,000 6,014,000 1.2758 0.799 0.792 0.799 0.799 0.824 7,437,882 0.8086 0.00%
2013-05-02 0 1.260 1.250 1.260 1.230 1.270 4,128,000 5,178,940 1.2546 0.799 0.792 0.799 0.780 0.805 6,513,274 0.7951 0.80%
2013-04-30 0 1.250 1.240 1.250 1.240 1.270 2,476,000 3,100,520 1.2522 0.792 0.786 0.792 0.786 0.805 3,906,702 0.7936 0.00%
2013-04-29 0 1.250 1.220 1.250 1.220 1.260 2,614,000 3,228,460 1.2351 0.792 0.773 0.792 0.773 0.799 4,124,443 0.7828 0.81%
2013-04-26 0 1.240 1.220 1.240 1.220 1.250 1,480,000 1,831,600 1.2376 0.786 0.773 0.786 0.773 0.792 2,335,186 0.7843 0.81%
2013-04-25 0 1.230 1.230 1.240 1.230 1.270 4,124,000 5,112,960 1.2398 0.780 0.780 0.786 0.780 0.805 6,506,963 0.7858 -2.38%
2013-04-24 0 1.260 1.250 1.260 1.240 1.280 2,392,000 3,005,720 1.2566 0.799 0.792 0.799 0.786 0.811 3,774,165 0.7964 0.80%
2013-04-23 0 1.250 1.240 1.250 1.240 1.290 1,930,080 2,421,140 1.2544 0.792 0.786 0.792 0.786 0.818 3,045,334 0.7950 -3.85%
2013-04-22 0 1.300 1.280 1.300 1.280 1.320 1,492,000 1,928,580 1.2926 0.824 0.811 0.824 0.811 0.837 2,354,120 0.8192 -0.76%
2013-04-19 0 1.310 1.300 1.320 1.270 1.340 5,624,000 7,417,200 1.3188 0.830 0.824 0.837 0.805 0.849 8,873,705 0.8359 3.15%
2013-04-18 0 1.270 1.270 1.280 1.270 1.290 1,154,000 1,474,820 1.2780 0.805 0.805 0.811 0.805 0.818 1,820,814 0.8100 -1.55%
2013-04-17 0 1.290 1.270 1.290 1.270 1.310 5,786,000 7,486,940 1.2940 0.818 0.805 0.818 0.805 0.830 9,129,313 0.8201 1.57%
2013-04-16 0 1.270 1.260 1.270 1.200 1.300 4,722,000 5,897,680 1.2490 0.805 0.799 0.805 0.761 0.824 7,450,504 0.7916 2.42%
2013-04-15 0 1.240 1.220 1.250 1.190 1.280 3,525,000 4,291,880 1.2176 0.786 0.773 0.792 0.754 0.811 5,561,844 0.7717 -0.80%
2013-04-12 0 1.250 1.240 1.250 1.230 1.260 1,300,000 1,615,380 1.2426 0.792 0.786 0.792 0.780 0.799 2,051,177 0.7875 0.00%
2013-04-11 0 1.250 1.240 1.250 1.240 1.270 1,794,000 2,250,120 1.2542 0.792 0.786 0.792 0.786 0.805 2,830,624 0.7949 0.00%
2013-04-10 0 1.250 1.250 1.260 1.200 1.260 5,444,000 6,698,100 1.2304 0.792 0.792 0.799 0.761 0.799 8,589,696 0.7798 4.17%
2013-04-09 0 1.200 1.190 1.210 1.190 1.220 912,000 1,099,360 1.2054 0.761 0.754 0.767 0.754 0.773 1,438,979 0.7640 0.00%
2013-04-08 0 1.200 1.180 1.200 1.180 1.210 2,050,000 2,436,440 1.1885 0.761 0.748 0.761 0.748 0.767 3,234,548 0.7533 0.00%
2013-04-05 0 1.200 1.190 1.200 1.150 1.230 2,662,000 3,149,520 1.1831 0.761 0.754 0.761 0.729 0.780 4,200,178 0.7499 -0.83%
2013-04-03 0 1.210 1.200 1.210 1.190 1.220 1,736,000 2,081,080 1.1988 0.767 0.761 0.767 0.754 0.773 2,739,110 0.7598 -0.82%
2013-04-02 0 1.220 1.210 1.220 1.200 1.230 1,522,000 1,845,800 1.2127 0.773 0.767 0.773 0.761 0.780 2,401,454 0.7686 2.52%
2013-03-28 0 1.190 1.180 1.200 1.180 1.230 2,384,000 2,843,960 1.1929 0.754 0.748 0.761 0.748 0.780 3,761,542 0.7561 -2.46%
2013-03-27 0 1.220 1.210 1.220 1.190 1.240 1,734,000 2,109,140 1.2163 0.773 0.767 0.773 0.754 0.786 2,735,954 0.7709 0.00%
2013-03-26 0 1.220 1.210 1.220 1.100 1.220 3,674,000 4,375,720 1.1910 0.773 0.767 0.773 0.697 0.773 5,796,941 0.7548 0.00%
2013-03-25 0 1.220 1.210 1.230 1.210 1.250 796,000 980,260 1.2315 0.773 0.767 0.780 0.767 0.792 1,255,951 0.7805 -1.61%
2013-03-22 0 1.240 1.230 1.240 1.220 1.260 818,000 1,010,800 1.2357 0.786 0.780 0.786 0.773 0.799 1,290,663 0.7832 -0.80%
2013-03-21 0 1.250 1.240 1.250 1.240 1.290 4,244,000 5,389,580 1.2699 0.792 0.786 0.792 0.786 0.818 6,696,303 0.8049 1.63%
2013-03-20 0 1.230 1.210 1.240 1.200 1.250 4,488,000 5,519,360 1.2298 0.780 0.767 0.786 0.761 0.792 7,081,293 0.7794 1.65%
2013-03-19 0 1.210 1.200 1.210 1.190 1.220 1,140,000 1,370,980 1.2026 0.767 0.761 0.767 0.754 0.773 1,798,724 0.7622 1.68%
2013-03-18 0 1.190 1.190 1.200 1.150 1.200 4,940,000 5,807,220 1.1756 0.754 0.754 0.761 0.729 0.761 7,794,471 0.7450 -0.83%
2013-03-15 0 1.200 1.190 1.200 1.180 1.240 4,850,000 5,817,020 1.1994 0.761 0.754 0.761 0.748 0.786 7,652,466 0.7601 -1.64%
2013-03-14 0 1.220 1.210 1.230 1.140 1.250 9,962,000 11,825,820 1.1871 0.773 0.767 0.780 0.723 0.792 15,718,324 0.7524 3.39%
2013-03-13 0 1.180 1.170 1.190 1.160 1.240 10,098,000 11,927,080 1.1811 0.748 0.742 0.754 0.735 0.786 15,932,908 0.7486 -4.07%
2013-03-12 0 1.230 1.220 1.230 1.210 1.270 9,476,000 11,754,180 1.2404 0.780 0.773 0.780 0.767 0.805 14,951,499 0.7862 -1.60%
2013-03-11 0 1.250 1.240 1.250 1.220 1.300 17,888,000 22,282,200 1.2457 0.792 0.786 0.792 0.773 0.824 28,224,189 0.7895 -3.10%
2013-03-08 0 1.290 1.280 1.290 1.270 1.320 17,042,000 22,078,960 1.2956 0.818 0.811 0.818 0.805 0.837 26,889,347 0.8211 -2.27%
2013-03-07 0 1.320 1.310 1.330 1.310 1.360 5,895,000 7,788,390 1.3212 0.837 0.830 0.843 0.830 0.862 9,301,297 0.8373 -1.49%
2013-03-06 0 1.340 1.330 1.340 1.330 1.380 6,966,000 9,407,880 1.3505 0.849 0.843 0.849 0.843 0.875 10,991,151 0.8560 -0.74%
2013-03-05 0 1.350 1.350 1.360 1.310 1.380 10,038,000 13,515,540 1.3464 0.856 0.856 0.862 0.830 0.875 15,838,239 0.8533 2.27%
2013-03-04 0 1.320 1.310 1.330 1.300 1.440 21,122,000 28,277,340 1.3388 0.837 0.830 0.843 0.824 0.913 33,326,886 0.8485 -8.97%
2013-03-01 0 1.450 1.440 1.450 1.410 1.450 4,140,000 5,934,600 1.4335 0.919 0.913 0.919 0.894 0.919 6,532,208 0.9085 0.00%
2013-02-28 0 1.450 1.450 1.460 1.400 1.460 11,719,000 16,913,590 1.4433 0.919 0.919 0.925 0.887 0.925 18,490,568 0.9147 3.57%
2013-02-27 0 1.400 1.380 1.400 1.360 1.420 4,914,000 6,784,640 1.3807 0.887 0.875 0.887 0.862 0.900 7,753,447 0.8750 0.72%
2013-02-26 0 1.390 1.380 1.400 1.350 1.410 7,222,000 10,027,860 1.3885 0.881 0.875 0.887 0.856 0.894 11,395,075 0.8800 -1.42%
2013-02-25 0 1.410 1.410 1.420 1.400 1.430 3,940,000 5,549,220 1.4084 0.894 0.894 0.900 0.887 0.906 6,216,643 0.8926 -1.40%
2013-02-22 0 1.430 1.420 1.430 1.400 1.450 11,618,000 16,480,800 1.4186 0.906 0.900 0.906 0.887 0.919 18,331,207 0.8991 1.42%
2013-02-21 0 1.410 1.400 1.410 1.400 1.430 10,226,000 14,472,800 1.4153 0.894 0.887 0.894 0.887 0.906 16,134,870 0.8970 -2.76%
2013-02-20 0 1.450 1.440 1.450 1.420 1.460 13,952,000 20,109,700 1.4413 0.919 0.913 0.919 0.900 0.925 22,013,858 0.9135 3.57%
2013-02-19 0 1.400 1.410 1.420 1.390 1.480 29,308,000 41,413,500 1.4130 0.887 0.894 0.900 0.881 0.938 46,242,987 0.8956 -4.76%
2013-02-18 0 1.470 1.470 1.480 1.460 1.520 4,646,000 6,903,980 1.4860 0.932 0.932 0.938 0.925 0.963 7,330,589 0.9418 -3.29%
2013-02-15 0 1.520 1.510 1.520 1.460 1.520 9,110,000 13,613,480 1.4943 0.963 0.957 0.963 0.925 0.963 14,374,014 0.9471 2.70%
2013-02-14 0 1.480 1.470 1.480 1.460 1.500 11,274,000 16,635,020 1.4755 0.938 0.932 0.938 0.925 0.951 17,788,434 0.9352 0.68%
2013-02-08 0 1.470 1.460 1.480 1.460 1.480 2,540,000 3,728,580 1.4679 0.932 0.925 0.938 0.925 0.938 4,007,683 0.9304 -0.68%
2013-02-07 0 1.480 1.480 1.490 1.480 1.520 19,596,000 29,387,660 1.4997 0.938 0.938 0.944 0.938 0.963 30,919,120 0.9505 -1.33%
2013-02-06 0 1.500 1.490 1.500 1.440 1.510 35,452,000 52,786,270 1.4890 0.951 0.944 0.951 0.913 0.957 55,937,162 0.9437 4.17%
2013-02-05 0 1.440 1.430 1.440 1.410 1.440 7,044,000 10,026,900 1.4235 0.913 0.906 0.913 0.894 0.913 11,114,221 0.9022 0.00%
2013-02-04 0 1.440 1.430 1.440 1.410 1.500 29,896,000 43,266,720 1.4472 0.913 0.906 0.913 0.894 0.951 47,170,749 0.9172 -2.04%
2013-02-01 0 1.470 1.470 1.480 1.450 1.520 29,574,000 43,993,480 1.4876 0.932 0.932 0.938 0.919 0.963 46,662,689 0.9428 -3.92%
2013-01-31 0 1.530 1.520 1.530 1.510 1.580 13,330,000 20,512,960 1.5389 0.970 0.963 0.970 0.957 1.001 21,032,449 0.9753 -3.16%
2013-01-30 0 1.580 1.570 1.580 1.530 1.590 18,168,000 28,402,620 1.5633 1.001 0.995 1.001 0.970 1.008 28,665,981 0.9908 2.60%
2013-01-29 0 1.540 1.530 1.540 1.530 1.560 14,540,000 22,483,580 1.5463 0.976 0.970 0.976 0.970 0.989 22,941,621 0.9800 -0.65%
2013-01-28 0 1.550 1.540 1.550 1.480 1.570 35,514,000 54,350,260 1.5304 0.982 0.976 0.982 0.938 0.995 56,034,988 0.9699 1.31%
2013-01-25 0 1.530 1.530 1.540 1.530 1.660 57,106,000 89,873,980 1.5738 0.970 0.970 0.976 0.970 1.052 90,103,453 0.9975 -8.38%
2013-01-24 0 1.670 1.660 1.670 1.640 1.720 33,198,000 55,604,860 1.6749 1.058 1.052 1.058 1.039 1.090 52,380,738 1.0616 -2.91%
2013-01-23 0 1.720 1.720 1.730 1.680 1.770 67,886,000 117,219,860 1.7267 1.090 1.090 1.096 1.065 1.122 107,112,440 1.0944 2.38%
2013-01-22 0 1.680 1.680 1.690 1.680 1.730 25,156,000 42,593,060 1.6932 1.065 1.065 1.071 1.065 1.096 39,691,844 1.0731 -1.18%
2013-01-21 0 1.700 1.700 1.710 1.670 1.720 31,644,000 53,808,560 1.7004 1.077 1.077 1.084 1.058 1.090 49,928,793 1.0777 1.19%
2013-01-18 0 1.680 1.670 1.680 1.620 1.700 46,954,000 78,410,000 1.6699 1.065 1.058 1.065 1.027 1.077 74,085,342 1.0584 1.20%
2013-01-17 0 1.660 1.660 1.670 1.630 1.730 32,188,000 54,099,180 1.6807 1.052 1.052 1.058 1.033 1.096 50,787,132 1.0652 -3.49%
2013-01-16 0 1.720 1.720 1.730 1.660 1.760 100,662,000 173,255,910 1.7212 1.090 1.090 1.096 1.052 1.115 158,827,334 1.0908 3.61%
2013-01-15 0 1.660 1.660 1.670 1.610 1.690 35,778,000 59,123,180 1.6525 1.052 1.052 1.058 1.020 1.071 56,451,534 1.0473 1.84%
2013-01-14 0 1.630 1.620 1.640 1.600 1.660 25,412,000 41,463,180 1.6316 1.033 1.027 1.039 1.014 1.052 40,095,768 1.0341 1.24%
2013-01-11 0 1.610 1.600 1.610 1.590 1.670 28,234,000 45,600,500 1.6151 1.020 1.014 1.020 1.008 1.058 44,548,399 1.0236 -3.59%
2013-01-10 0 1.670 1.660 1.670 1.630 1.710 61,110,000 102,440,500 1.6763 1.058 1.052 1.058 1.033 1.084 96,421,076 1.0624 2.45%
2013-01-09 0 1.630 1.620 1.630 1.590 1.640 22,842,000 36,933,100 1.6169 1.033 1.027 1.033 1.008 1.039 36,040,750 1.0248 1.24%
2013-01-08 0 1.610 1.610 1.620 1.550 1.670 49,650,000 80,259,820 1.6165 1.020 1.020 1.027 0.982 1.058 78,339,166 1.0245 -3.01%
2013-01-07 0 1.660 1.650 1.660 1.560 1.670 100,438,000 162,437,150 1.6173 1.052 1.046 1.052 0.989 1.058 158,473,901 1.0250 7.10%
2013-01-04 0 1.550 1.550 1.560 1.510 1.560 48,098,000 74,074,820 1.5401 0.982 0.982 0.989 0.957 0.989 75,890,377 0.9761 0.65%
2013-01-03 0 1.540 1.500 1.550 1.500 1.620 77,690,000 120,957,220 1.5569 0.976 0.951 0.982 0.951 1.027 122,581,467 0.9867 -3.14%
2013-01-02 0 1.590 1.580 1.590 1.490 1.620 96,216,000 151,858,820 1.5783 1.008 1.001 1.008 0.944 1.027 151,812,310 1.0003 6.71%
2012-12-31 0 1.490 1.480 1.490 1.440 1.510 25,566,000 37,854,380 1.4807 0.944 0.938 0.944 0.913 0.957 40,338,754 0.9384 2.76%
2012-12-28 0 1.450 1.450 1.460 1.440 1.460 14,352,000 20,862,520 1.4536 0.919 0.919 0.925 0.913 0.925 22,644,989 0.9213 0.69%
2012-12-27 0 1.440 1.430 1.440 1.430 1.470 14,984,000 21,728,960 1.4501 0.913 0.906 0.913 0.906 0.932 23,642,177 0.9191 0.00%
2012-12-24 0 1.440 1.430 1.440 1.390 1.440 2,628,000 3,735,200 1.4213 0.913 0.906 0.913 0.881 0.913 4,146,532 0.9008 3.60%
2012-12-21 0 1.390 1.390 1.400 1.380 1.410 6,484,000 9,055,440 1.3966 0.881 0.881 0.887 0.875 0.894 10,230,638 0.8851 -1.42%
2012-12-20 0 1.410 1.410 1.420 1.400 1.420 3,056,000 4,313,980 1.4116 0.894 0.894 0.900 0.887 0.900 4,821,843 0.8947 -0.70%
2012-12-19 0 1.420 1.420 1.430 1.410 1.430 3,500,000 4,973,580 1.4210 0.900 0.900 0.906 0.894 0.906 5,522,398 0.9006 0.71%
2012-12-18 0 1.410 1.410 1.420 1.400 1.450 10,966,000 15,663,760 1.4284 0.894 0.894 0.900 0.887 0.919 17,302,463 0.9053 -2.08%
2012-12-17 0 1.440 1.430 1.440 1.430 1.480 13,370,000 19,355,700 1.4477 0.913 0.906 0.913 0.906 0.938 21,095,562 0.9175 -2.04%
2012-12-14 0 1.470 1.470 1.480 1.460 1.490 5,782,000 8,516,800 1.4730 0.932 0.932 0.938 0.925 0.944 9,123,002 0.9336 -1.34%
2012-12-13 0 1.490 1.480 1.490 1.450 1.520 30,878,000 45,849,520 1.4849 0.944 0.938 0.944 0.919 0.963 48,720,177 0.9411 2.76%
2012-12-12 0 1.450 1.450 1.460 1.440 1.460 18,645,000 27,119,590 1.4545 0.919 0.919 0.925 0.913 0.925 29,418,605 0.9219 0.00%
2012-12-11 0 1.450 1.440 1.450 1.420 1.480 40,350,000 58,728,420 1.4555 0.919 0.913 0.919 0.900 0.938 63,665,365 0.9225 0.00%
2012-12-10 0 1.450 1.440 1.450 1.440 1.470 11,306,000 16,404,540 1.4510 0.919 0.913 0.919 0.913 0.932 17,838,925 0.9196 0.00%
2012-12-07 0 1.450 1.440 1.450 1.430 1.470 23,998,000 34,795,880 1.4499 0.919 0.913 0.919 0.906 0.932 37,864,719 0.9190 0.69%
2012-12-06 0 1.440 1.430 1.440 1.420 1.470 13,470,000 19,469,160 1.4454 0.913 0.906 0.913 0.900 0.932 21,253,345 0.9161 0.00%
2012-12-05 0 1.440 1.440 1.450 1.400 1.460 28,024,000 40,151,560 1.4328 0.913 0.913 0.919 0.887 0.925 44,217,055 0.9081 2.13%
2012-12-04 0 1.410 1.400 1.410 1.400 1.440 10,434,000 14,766,170 1.4152 0.894 0.887 0.894 0.887 0.913 16,463,059 0.8969 -2.76%
2012-12-03 0 1.450 1.430 1.450 1.400 1.500 17,302,000 25,116,960 1.4517 0.919 0.906 0.919 0.887 0.951 27,299,582 0.9200 -1.36%
2012-11-30 0 1.470 1.470 1.480 1.470 1.600 61,958,000 93,655,440 1.5116 0.932 0.932 0.938 0.932 1.014 97,759,075 0.9580 0.00%
2012-11-29 0 1.470 1.470 1.480 1.380 1.490 49,800,000 71,355,450 1.4328 0.932 0.932 0.938 0.875 0.944 78,575,840 0.9081

Webb-site Database - Powered By Linux Group

Back to top