SINOPEC Engineering (Group) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02386  2013-05-23    
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
2026-02-04 0 7.450 7.430 7.450 7.220 7.450 4,262,402 31,523,365 7.3957 7.450 7.430 7.450 7.220 7.450 4,262,402 7.3957 1.36%
2026-02-03 0 7.350 7.340 7.350 7.240 7.450 3,962,700 29,013,521 7.3217 7.350 7.340 7.350 7.240 7.450 3,962,700 7.3217 -0.27%
2026-02-02 0 7.370 7.330 7.370 7.250 7.530 4,232,000 31,176,199 7.3668 7.370 7.330 7.370 7.250 7.530 4,232,000 7.3668 -0.94%
2026-01-30 0 7.440 7.390 7.440 7.280 7.550 7,830,190 57,977,128 7.4043 7.440 7.390 7.440 7.280 7.550 7,830,190 7.4043 -0.13%
2026-01-29 0 7.450 7.430 7.450 7.240 7.460 7,455,000 55,043,160 7.3834 7.450 7.430 7.450 7.240 7.460 7,455,000 7.3834 1.92%
2026-01-28 0 7.310 7.280 7.310 7.130 7.360 4,995,500 36,455,253 7.2976 7.310 7.280 7.310 7.130 7.360 4,995,500 7.2976 2.24%
2026-01-27 0 7.150 7.130 7.150 6.910 7.160 6,073,500 43,083,464 7.0937 7.150 7.130 7.150 6.910 7.160 6,073,500 7.0937 3.17%
2026-01-26 0 6.930 6.910 6.930 6.800 6.960 5,494,000 37,986,675 6.9142 6.930 6.910 6.930 6.800 6.960 5,494,000 6.9142 1.46%
2026-01-23 0 6.830 6.820 6.830 6.790 6.950 6,345,500 43,286,300 6.8216 6.830 6.820 6.830 6.790 6.950 6,345,500 6.8216 -1.44%
2026-01-22 0 6.930 6.910 6.930 6.840 6.970 4,212,500 29,168,738 6.9243 6.930 6.910 6.930 6.840 6.970 4,212,500 6.9243 1.32%
2026-01-21 0 6.840 6.830 6.840 6.790 6.880 5,498,185 37,550,293 6.8296 6.840 6.830 6.840 6.790 6.880 5,498,185 6.8296 0.59%
2026-01-20 0 6.800 6.790 6.800 6.710 6.850 4,414,667 29,976,787 6.7903 6.800 6.790 6.800 6.710 6.850 4,414,667 6.7903 0.59%
2026-01-19 0 6.760 6.760 6.780 6.750 6.970 5,450,500 37,080,981 6.8032 6.760 6.760 6.780 6.750 6.970 5,450,500 6.8032 -2.03%
2026-01-16 0 6.900 6.890 6.900 6.860 6.990 5,938,564 41,016,137 6.9067 6.900 6.890 6.900 6.860 6.990 5,938,564 6.9067 -0.43%
2026-01-15 0 6.930 6.920 6.930 6.800 7.100 17,147,000 118,337,704 6.9014 6.930 6.920 6.930 6.800 7.100 17,147,000 6.9014 -2.12%
2026-01-14 0 7.080 7.070 7.080 7.070 7.580 14,377,500 103,192,991 7.1774 7.080 7.070 7.080 7.070 7.580 14,377,500 7.1774 -5.73%
2026-01-13 0 7.510 7.500 7.510 7.300 7.510 7,684,000 57,193,651 7.4432 7.510 7.500 7.510 7.300 7.510 7,684,000 7.4432 -4.33%
2026-01-09 0 7.850 7.830 7.850 7.690 7.850 4,172,000 32,522,440 7.7954 7.850 7.830 7.850 7.690 7.850 4,172,000 7.7954 1.95%
2026-01-08 0 7.700 7.700 7.710 7.560 7.740 5,244,000 40,150,870 7.6565 7.700 7.700 7.710 7.560 7.740 5,244,000 7.6565 1.45%
2026-01-07 0 7.590 7.560 7.590 7.500 7.720 2,876,064 21,768,707 7.5689 7.590 7.560 7.590 7.500 7.720 2,876,064 7.5689 -0.39%
2026-01-06 0 7.620 7.620 7.630 7.530 7.770 5,092,000 38,915,483 7.6425 7.620 7.620 7.630 7.530 7.770 5,092,000 7.6425 0.26%
2026-01-05 0 7.600 7.590 7.600 7.490 7.710 6,571,343 49,892,360 7.5924 7.600 7.590 7.600 7.490 7.710 6,571,343 7.5924 -0.78%
2025-12-31 0 7.660 7.620 7.660 7.440 7.660 2,732,000 20,829,202 7.6242 7.660 7.620 7.660 7.440 7.660 2,732,000 7.6242 2.27%
2025-12-30 0 7.490 7.470 7.490 7.310 7.570 3,797,188 28,471,822 7.4981 7.490 7.470 7.490 7.310 7.570 3,797,188 7.4981 1.22%
2025-12-29 0 7.400 7.400 7.410 7.340 7.610 5,855,000 43,335,823 7.4015 7.400 7.400 7.410 7.340 7.610 5,855,000 7.4015 -1.46%
2025-12-24 0 7.510 7.510 7.560 7.340 7.620 2,042,500 15,382,520 7.5312 7.510 7.510 7.560 7.340 7.620 2,042,500 7.5312 -0.40%
2025-12-23 0 7.540 7.530 7.540 7.450 7.650 9,993,500 75,699,670 7.5749 7.540 7.530 7.540 7.450 7.650 9,993,500 7.5749 0.53%
2025-12-22 0 7.500 7.440 7.500 7.270 7.500 4,932,324 36,521,559 7.4045 7.500 7.440 7.500 7.270 7.500 4,932,324 7.4045 2.60%
2025-12-19 0 7.310 7.290 7.310 7.210 7.430 6,394,157 46,600,017 7.2879 7.310 7.290 7.310 7.210 7.430 6,394,157 7.2879 -1.62%
2025-12-18 0 7.430 7.410 7.430 7.380 7.590 2,934,500 21,819,283 7.4354 7.430 7.410 7.430 7.380 7.590 2,934,500 7.4354 -1.20%
2025-12-17 0 7.520 7.510 7.520 7.200 7.520 7,127,000 52,696,674 7.3939 7.520 7.510 7.520 7.200 7.520 7,127,000 7.3939 3.72%
2025-12-16 0 7.250 7.240 7.250 7.220 7.490 2,059,000 14,984,562 7.2776 7.250 7.240 7.250 7.220 7.490 2,059,000 7.2776 -2.03%
2025-12-15 0 7.400 7.370 7.400 7.270 7.410 2,911,500 21,410,116 7.3536 7.400 7.370 7.400 7.270 7.410 2,911,500 7.3536 0.68%
2025-12-12 0 7.350 7.320 7.350 7.180 7.360 6,562,988 47,835,720 7.2887 7.350 7.320 7.350 7.180 7.360 6,562,988 7.2887 1.66%
2025-12-11 0 7.230 7.220 7.230 7.180 7.340 2,697,000 19,541,533 7.2457 7.230 7.220 7.230 7.180 7.340 2,697,000 7.2457 -1.50%
2025-12-10 0 7.340 7.330 7.340 7.260 7.400 4,116,500 30,106,622 7.3136 7.340 7.330 7.340 7.260 7.400 4,116,500 7.3136 -0.41%
2025-12-09 0 7.370 7.350 7.370 7.270 7.560 4,218,810 31,003,940 7.3490 7.370 7.350 7.370 7.270 7.560 4,218,810 7.3490 -1.73%
2025-12-08 0 7.500 7.480 7.500 7.390 7.580 5,351,920 39,893,789 7.4541 7.500 7.480 7.500 7.390 7.580 5,351,920 7.4541 -1.45%
2025-12-05 0 7.610 7.590 7.610 7.500 7.630 3,131,300 23,743,703 7.5827 7.610 7.590 7.610 7.500 7.630 3,131,300 7.5827 0.13%
2025-12-04 0 7.600 7.580 7.600 7.530 7.720 5,781,208 43,975,731 7.6067 7.600 7.580 7.600 7.530 7.720 5,781,208 7.6067 -0.26%
2025-12-03 0 7.620 7.580 7.620 7.580 7.680 3,310,500 25,191,941 7.6097 7.620 7.580 7.620 7.580 7.680 3,310,500 7.6097 0.13%
2025-12-02 0 7.610 7.610 7.620 7.330 7.700 5,237,669 39,764,583 7.5920 7.610 7.610 7.620 7.330 7.700 5,237,669 7.5920 2.15%
2025-12-01 0 7.450 7.410 7.450 7.330 7.450 3,260,000 24,149,659 7.4079 7.450 7.410 7.450 7.330 7.450 3,260,000 7.4079 1.36%
2025-11-28 0 7.350 7.350 7.360 7.320 7.410 1,944,500 14,320,944 7.3648 7.350 7.350 7.360 7.320 7.410 1,944,500 7.3648 -1.87%
2025-11-27 0 7.490 7.440 7.490 7.400 7.570 1,418,000 10,601,840 7.4766 7.490 7.440 7.490 7.400 7.570 1,418,000 7.4766 0.27%
2025-11-26 0 7.470 7.410 7.470 7.410 7.540 3,796,000 28,287,394 7.4519 7.470 7.410 7.470 7.410 7.540 3,796,000 7.4519 -0.27%
2025-11-25 0 7.490 7.480 7.490 7.420 7.550 4,823,600 36,133,475 7.4910 7.490 7.480 7.490 7.420 7.550 4,823,600 7.4910 0.67%
2025-11-24 0 7.440 7.430 7.440 7.370 7.590 3,609,500 26,842,605 7.4367 7.440 7.430 7.440 7.370 7.590 3,609,500 7.4367 -0.13%
2025-11-21 0 7.450 7.450 7.460 7.350 7.600 5,046,500 37,690,515 7.4686 7.450 7.450 7.460 7.350 7.600 5,046,500 7.4686 -1.97%
2025-11-20 0 7.600 7.570 7.600 7.450 7.630 3,629,500 27,486,111 7.5730 7.600 7.570 7.600 7.450 7.630 3,629,500 7.5730 0.40%
2025-11-19 0 7.570 7.540 7.570 7.530 7.680 3,094,500 23,435,077 7.5731 7.570 7.540 7.570 7.530 7.680 3,094,500 7.5731 -0.39%
2025-11-18 0 7.600 7.590 7.600 7.530 7.780 3,830,500 29,161,594 7.6130 7.600 7.590 7.600 7.530 7.780 3,830,500 7.6130 -1.94%
2025-11-17 0 7.750 7.730 7.750 7.670 7.770 5,103,000 39,406,928 7.7223 7.750 7.730 7.750 7.670 7.770 5,103,000 7.7223 0.26%
2025-11-14 0 7.730 7.720 7.730 7.700 7.800 2,765,500 21,402,330 7.7390 7.730 7.720 7.730 7.700 7.800 2,765,500 7.7390 -1.53%
2025-11-13 0 7.850 7.830 7.850 7.760 7.910 2,751,500 21,584,067 7.8445 7.850 7.830 7.850 7.760 7.910 2,751,500 7.8445 -0.76%
2025-11-12 0 7.910 7.870 7.910 7.570 7.930 5,637,296 44,237,877 7.8474 7.910 7.870 7.910 7.570 7.930 5,637,296 7.8474 1.54%
2025-11-11 0 7.790 7.780 7.790 7.500 7.800 5,103,128 39,516,417 7.7436 7.790 7.780 7.790 7.500 7.800 5,103,128 7.7436 1.83%
2025-11-10 0 7.650 7.620 7.650 7.580 7.670 5,009,000 38,218,734 7.6300 7.650 7.620 7.650 7.580 7.670 5,009,000 7.6300 0.13%
2025-11-07 0 7.640 7.630 7.640 7.510 7.640 3,309,118 25,151,487 7.6007 7.640 7.630 7.640 7.510 7.640 3,309,118 7.6007 0.53%
2025-11-06 0 7.600 7.580 7.610 7.510 7.660 3,793,500 28,824,440 7.5984 7.600 7.580 7.610 7.510 7.660 3,793,500 7.5984 0.53%
2025-11-05 0 7.560 7.530 7.560 7.400 7.590 4,635,517 34,826,543 7.5130 7.560 7.530 7.560 7.400 7.590 4,635,517 7.5130 1.20%
2025-11-04 0 7.470 7.460 7.470 7.400 7.530 3,867,000 28,958,509 7.4886 7.470 7.460 7.470 7.400 7.530 3,867,000 7.4886 -0.40%
2025-11-03 0 7.500 7.500 7.510 7.320 7.520 4,153,000 30,943,487 7.4509 7.500 7.500 7.510 7.320 7.520 4,153,000 7.4509 2.46%
2025-10-31 0 7.320 7.320 7.330 7.230 7.490 3,635,710 26,717,871 7.3487 7.320 7.320 7.330 7.230 7.490 3,635,710 7.3487 -2.27%
2025-10-30 0 7.490 7.470 7.490 7.380 7.520 4,795,572 35,812,676 7.4679 7.490 7.470 7.490 7.380 7.520 4,795,572 7.4679 1.08%
2025-10-28 0 7.410 7.380 7.410 7.340 7.500 3,271,844 24,256,989 7.4139 7.410 7.380 7.410 7.340 7.500 3,271,844 7.4139 -0.67%
2025-10-27 0 7.460 7.460 7.470 7.300 7.510 5,943,180 44,239,338 7.4437 7.460 7.460 7.470 7.300 7.510 5,943,180 7.4437 2.61%
2025-10-24 0 7.270 7.250 7.270 7.230 7.420 5,622,000 41,100,363 7.3106 7.270 7.250 7.270 7.230 7.420 5,622,000 7.3106 -1.62%
2025-10-23 0 7.390 7.370 7.390 7.180 7.400 4,087,772 29,921,992 7.3199 7.390 7.370 7.390 7.180 7.400 4,087,772 7.3199 1.79%
2025-10-22 0 7.260 7.240 7.260 6.990 7.320 4,546,108 32,806,247 7.2163 7.260 7.240 7.260 6.990 7.320 4,546,108 7.2163 2.40%
2025-10-21 0 7.090 7.060 7.090 7.010 7.120 1,643,500 11,615,277 7.0674 7.090 7.060 7.090 7.010 7.120 1,643,500 7.0674 1.00%
2025-10-20 0 7.020 7.010 7.020 6.770 7.130 3,274,000 23,057,832 7.0427 7.020 7.010 7.020 6.770 7.130 3,274,000 7.0427 0.72%
2025-10-17 0 6.970 6.950 6.970 6.890 7.030 4,063,825 28,272,052 6.9570 6.970 6.950 6.970 6.890 7.030 4,063,825 6.9570 -0.14%
2025-10-16 0 6.980 6.970 6.980 6.870 7.040 9,152,000 63,800,088 6.9712 6.980 6.970 6.980 6.870 7.040 9,152,000 6.9712 1.01%
2025-10-15 0 6.910 6.880 6.910 6.770 6.930 3,848,425 26,472,864 6.8789 6.910 6.880 6.910 6.770 6.930 3,848,425 6.8789 1.17%
2025-10-14 0 6.830 6.830 6.840 6.720 6.950 5,720,314 38,971,664 6.8129 6.830 6.830 6.840 6.720 6.950 5,720,314 6.8129 0.00%
2025-10-13 0 6.830 6.810 6.830 6.570 6.850 6,634,646 44,860,727 6.7616 6.830 6.810 6.830 6.570 6.850 6,634,646 6.7616 1.19%
2025-10-10 0 6.750 6.750 6.770 6.720 6.910 4,195,353 28,495,005 6.7920 6.750 6.750 6.770 6.720 6.910 4,195,353 6.7920 -1.60%
2025-10-09 0 6.860 6.860 6.870 6.700 6.940 5,001,772 34,387,799 6.8751 6.860 6.860 6.870 6.700 6.940 5,001,772 6.8751 1.33%
2025-10-08 0 6.770 6.760 6.770 6.610 6.790 1,625,303 10,915,716 6.7161 6.770 6.760 6.770 6.610 6.790 1,625,303 6.7161 2.11%
2025-10-06 0 6.630 6.630 6.640 6.620 6.750 834,000 5,533,130 6.6344 6.630 6.630 6.640 6.620 6.750 834,000 6.6344 -1.34%
2025-10-03 0 6.720 6.710 6.720 6.590 6.720 1,284,500 8,553,410 6.6589 6.720 6.710 6.720 6.590 6.720 1,284,500 6.6589 0.15%
2025-10-02 0 6.710 6.700 6.710 6.700 6.790 1,875,898 12,622,995 6.7290 6.710 6.700 6.710 6.700 6.790 1,875,898 6.7290 -0.74%
2025-09-30 0 6.760 6.750 6.760 6.710 6.920 2,937,119 19,914,393 6.7802 6.760 6.750 6.760 6.710 6.920 2,937,119 6.7802 -1.74%
2025-09-29 0 6.880 6.880 6.890 6.730 6.930 4,581,500 31,485,208 6.8722 6.880 6.880 6.890 6.730 6.930 4,581,500 6.8722 2.23%
2025-09-26 0 6.730 6.720 6.730 6.600 6.770 3,635,500 24,400,020 6.7116 6.730 6.720 6.730 6.600 6.770 3,635,500 6.7116 0.60%
2025-09-25 0 6.690 6.680 6.690 6.640 6.940 5,616,500 37,688,767 6.7104 6.690 6.680 6.690 6.640 6.940 5,616,500 6.7104 -3.32%
2025-09-24 0 6.920 6.910 6.920 6.870 7.010 3,237,000 22,375,988 6.9126 6.920 6.910 6.920 6.870 7.010 3,237,000 6.9126 0.87%
2025-09-23 0 6.860 6.850 6.860 6.790 6.990 3,963,000 27,149,017 6.8506 6.860 6.850 6.860 6.790 6.990 3,963,000 6.8506 -1.86%
2025-09-22 0 6.990 6.980 6.990 6.940 7.110 3,835,465 26,816,062 6.9916 6.990 6.980 6.990 6.940 7.110 3,835,465 6.9916 -2.10%
2025-09-19 0 7.140 7.140 7.150 7.140 7.280 4,911,500 35,246,145 7.1762 7.140 7.140 7.150 7.140 7.280 4,911,500 7.1762 0.00%
2025-09-18 0 7.140 7.130 7.140 7.060 7.220 5,080,000 36,252,677 7.1364 7.140 7.130 7.140 7.060 7.220 5,080,000 7.1364 -0.83%
2025-09-17 0 7.200 7.190 7.200 7.150 7.280 1,960,000 14,089,115 7.1883 7.200 7.190 7.200 7.150 7.280 1,960,000 7.1883 -0.41%
2025-09-16 0 7.230 7.230 7.240 7.130 7.370 2,699,000 19,407,085 7.1905 7.230 7.230 7.240 7.130 7.370 2,699,000 7.1905 -0.41%
2025-09-15 0 7.260 7.240 7.260 7.150 7.300 4,306,697 31,239,713 7.2538 7.260 7.240 7.260 7.150 7.300 4,306,697 7.2538 -1.09%
2025-09-12 0 7.340 7.340 7.350 7.230 7.430 6,724,652 49,195,836 7.3157 7.340 7.340 7.350 7.230 7.430 6,724,652 7.3157 -0.27%
2025-09-11 0 7.360 7.350 7.360 7.190 7.440 5,877,188 43,233,485 7.3562 7.360 7.350 7.360 7.190 7.440 5,877,188 7.3562 0.41%
2025-09-10 0 7.330 7.320 7.330 7.200 7.390 7,003,362 51,177,482 7.3076 7.330 7.320 7.330 7.200 7.390 7,003,362 7.3076 0.00%
2025-09-09 0 7.330 7.310 7.330 6.980 7.370 11,985,760 87,180,500 7.2737 7.330 7.310 7.330 6.980 7.370 11,985,760 7.2737 3.82%
2025-09-08 0 7.060 7.040 7.060 6.910 7.070 12,189,000 85,041,268 6.9769 7.060 7.040 7.060 6.910 7.070 12,189,000 6.9769 3.22%
2025-09-05 0 6.840 6.840 6.870 6.840 7.060 29,330,071 203,842,738 6.9500 6.840 6.840 6.870 6.840 7.060 29,330,071 6.9500 -1.01%
2025-09-04 0 6.910 6.900 6.910 6.870 6.960 9,973,000 69,015,975 6.9203 6.910 6.900 6.910 6.870 6.960 9,973,000 6.9203 -0.29%
2025-09-03 0 6.930 6.920 6.930 6.700 6.990 11,177,760 77,283,928 6.9141 6.930 6.920 6.930 6.700 6.990 11,177,760 6.9141 3.43%
2025-09-02 0 6.700 6.690 6.700 6.640 6.850 3,552,000 23,791,620 6.6981 6.700 6.690 6.700 6.640 6.850 3,552,000 6.6981 -0.80%
2025-09-01 0 6.930 6.930 6.950 6.790 6.960 4,551,410 31,350,812 6.8882 6.754 6.754 6.773 6.618 6.783 4,670,014 6.7132 -0.43%
2025-08-29 0 6.960 6.950 6.960 6.900 7.050 5,353,000 37,303,226 6.9687 6.783 6.773 6.783 6.725 6.871 5,492,492 6.7917 -0.29%
2025-08-28 0 6.980 6.980 6.990 6.900 7.060 4,637,134 32,343,532 6.9749 6.803 6.803 6.812 6.725 6.881 4,757,971 6.7978 -0.99%
2025-08-27 0 7.050 7.030 7.050 6.900 7.100 8,484,500 59,725,123 7.0393 6.871 6.851 6.871 6.725 6.920 8,705,594 6.8605 -0.14%
2025-08-26 0 7.060 7.030 7.060 6.940 7.080 8,473,500 59,631,741 7.0374 6.881 6.851 6.881 6.764 6.900 8,694,308 6.8587 0.00%
2025-08-25 0 7.060 7.050 7.060 7.040 7.190 8,756,000 62,049,356 7.0865 6.881 6.871 6.881 6.861 7.007 8,984,169 6.9065 0.00%
2025-08-22 0 7.060 7.050 7.060 6.980 7.100 10,912,573 76,840,110 7.0414 6.881 6.871 6.881 6.803 6.920 11,196,940 6.8626 -1.94%
2025-08-21 0 7.200 7.170 7.200 6.840 7.300 22,573,830 162,253,397 7.1877 7.017 6.988 7.017 6.666 7.115 23,162,073 7.0051 3.45%
2025-08-20 0 6.960 6.950 6.960 6.690 6.980 8,124,000 55,982,744 6.8910 6.783 6.773 6.783 6.520 6.803 8,335,700 6.7160 2.50%
2025-08-19 0 6.790 6.770 6.790 6.700 6.890 6,539,000 44,455,635 6.7985 6.618 6.598 6.618 6.530 6.715 6,709,397 6.6259 1.34%
2025-08-18 0 6.700 6.690 6.700 6.280 6.880 21,055,000 140,069,734 6.6526 6.530 6.520 6.530 6.121 6.705 21,603,664 6.4836 8.41%
2025-08-15 0 6.180 6.170 6.180 6.100 6.270 3,698,500 22,777,645 6.1586 6.023 6.013 6.023 5.945 6.111 3,794,878 6.0022 -0.96%
2025-08-14 0 6.240 6.230 6.240 6.180 6.350 5,259,000 32,934,329 6.2625 6.082 6.072 6.082 6.023 6.189 5,396,042 6.1034 0.65%
2025-08-13 0 6.200 6.200 6.210 6.150 6.280 6,320,593 39,144,749 6.1932 6.043 6.043 6.052 5.994 6.121 6,485,299 6.0359 -0.48%
2025-08-12 0 6.230 6.230 6.240 6.210 6.310 2,042,000 12,743,710 6.2408 6.072 6.072 6.082 6.052 6.150 2,095,212 6.0823 -0.16%
2025-08-11 0 6.240 6.240 6.250 6.150 6.370 3,115,360 19,335,871 6.2066 6.082 6.082 6.091 5.994 6.208 3,196,542 6.0490 -1.11%
2025-08-08 0 6.310 6.310 6.320 6.230 6.360 2,362,756 14,937,678 6.3221 6.150 6.150 6.159 6.072 6.198 2,424,326 6.1616 0.00%
2025-08-07 0 6.310 6.300 6.310 6.190 6.320 4,690,500 29,453,226 6.2793 6.150 6.140 6.150 6.033 6.159 4,812,728 6.1199 1.45%
2025-08-06 0 6.220 6.200 6.220 6.110 6.250 2,818,802 17,464,239 6.1956 6.062 6.043 6.062 5.955 6.091 2,892,256 6.0383 0.65%
2025-08-05 0 6.180 6.150 6.180 6.040 6.190 2,105,000 12,934,815 6.1448 6.023 5.994 6.023 5.887 6.033 2,159,853 5.9887 1.31%
2025-08-04 0 6.100 6.090 6.100 5.990 6.150 2,952,500 17,998,241 6.0959 5.945 5.935 5.945 5.838 5.994 3,029,438 5.9411 0.99%
2025-08-01 0 6.040 6.030 6.040 5.980 6.190 4,764,500 28,898,600 6.0654 5.887 5.877 5.887 5.828 6.033 4,888,656 5.9114 -0.98%
2025-07-31 0 6.100 6.090 6.100 6.080 6.260 3,544,500 21,818,162 6.1555 5.945 5.935 5.945 5.926 6.101 3,636,865 5.9992 -3.17%
2025-07-30 0 6.300 6.300 6.310 6.270 6.490 7,239,500 46,079,685 6.3650 6.140 6.140 6.150 6.111 6.325 7,428,151 6.2034 0.48%
2025-07-29 0 6.270 6.260 6.270 6.140 6.320 4,327,000 27,028,287 6.2464 6.111 6.101 6.111 5.984 6.159 4,439,756 6.0878 0.16%
2025-07-28 0 6.260 6.250 6.260 6.140 6.350 6,114,460 38,371,039 6.2755 6.101 6.091 6.101 5.984 6.189 6,273,794 6.1161 0.48%
2025-07-25 0 6.230 6.200 6.230 6.160 6.300 3,053,100 18,963,573 6.2113 6.072 6.043 6.072 6.004 6.140 3,132,660 6.0535 -0.48%
2025-07-24 0 6.260 6.260 6.270 6.180 6.310 4,299,290 26,872,792 6.2505 6.101 6.101 6.111 6.023 6.150 4,411,324 6.0918 0.16%
2025-07-23 0 6.250 6.240 6.250 6.230 6.350 2,711,500 17,055,891 6.2902 6.091 6.082 6.091 6.072 6.189 2,782,158 6.1305 0.32%
2025-07-22 0 6.230 6.230 6.250 6.140 6.290 3,720,679 23,148,086 6.2215 6.072 6.072 6.091 5.984 6.130 3,817,635 6.0635 -0.16%
2025-07-21 0 6.240 6.210 6.240 6.030 6.270 7,249,065 44,728,179 6.1702 6.082 6.052 6.082 5.877 6.111 7,437,966 6.0135 4.52%
2025-07-18 0 5.970 5.950 5.970 5.930 5.990 3,181,500 18,949,568 5.9562 5.818 5.799 5.818 5.779 5.838 3,264,406 5.8049 0.34%
2025-07-17 0 5.950 5.950 5.960 5.950 6.120 1,916,412 11,459,226 5.9795 5.799 5.799 5.809 5.799 5.965 1,966,351 5.8277 -2.30%
2025-07-16 0 6.090 6.070 6.090 5.930 6.130 3,340,490 20,121,589 6.0235 5.935 5.916 5.935 5.779 5.974 3,427,539 5.8706 1.50%
2025-07-15 0 6.000 6.000 6.020 5.980 6.130 3,342,902 20,080,769 6.0070 5.848 5.848 5.867 5.828 5.974 3,430,013 5.8544 -1.64%
2025-07-14 0 6.100 6.090 6.100 6.050 6.180 2,354,500 14,441,918 6.1338 5.945 5.935 5.945 5.896 6.023 2,415,855 5.9780 1.16%
2025-07-11 0 6.030 6.020 6.030 5.940 6.040 1,476,500 8,879,768 6.0141 5.877 5.867 5.877 5.789 5.887 1,514,976 5.8613 1.34%
2025-07-10 0 5.950 5.950 5.960 5.920 5.970 905,500 5,387,726 5.9500 5.799 5.799 5.809 5.770 5.818 929,096 5.7989 -0.34%
2025-07-09 0 5.970 5.960 5.970 5.920 5.980 1,545,000 9,192,972 5.9501 5.818 5.809 5.818 5.770 5.828 1,585,261 5.7990 0.34%
2025-07-08 0 5.950 5.950 5.960 5.940 6.030 1,163,583 6,945,956 5.9695 5.799 5.799 5.809 5.789 5.877 1,193,904 5.8178 -1.16%
2025-07-07 0 6.020 6.000 6.020 5.910 6.040 7,053,000 42,198,177 5.9830 5.867 5.848 5.867 5.760 5.887 7,236,792 5.8311 -0.17%
2025-07-04 0 6.030 6.030 6.050 6.000 6.110 1,534,000 9,284,928 6.0528 5.877 5.877 5.896 5.848 5.955 1,573,974 5.8990 -0.17%
2025-07-03 0 6.040 6.040 6.050 6.010 6.140 1,404,057 8,486,049 6.0439 5.887 5.887 5.896 5.857 5.984 1,440,645 5.8905 -0.66%
2025-07-02 0 6.080 6.050 6.080 5.950 6.090 1,907,445 11,543,108 6.0516 5.926 5.896 5.926 5.799 5.935 1,957,150 5.8979 1.67%
2025-06-30 0 5.980 5.980 6.000 5.950 6.030 2,305,000 13,806,552 5.9898 5.828 5.828 5.848 5.799 5.877 2,365,065 5.8377 -0.50%
2025-06-27 0 6.010 6.000 6.010 5.940 6.030 2,374,258 14,213,082 5.9863 5.857 5.848 5.857 5.789 5.877 2,436,128 5.8343 -0.17%
2025-06-26 0 6.020 6.010 6.020 5.970 6.050 2,167,258 12,992,211 5.9948 5.867 5.857 5.867 5.818 5.896 2,223,734 5.8425 -0.17%
2025-06-25 0 6.030 6.010 6.030 5.930 6.090 3,328,214 20,039,823 6.0212 5.877 5.857 5.877 5.779 5.935 3,414,943 5.8683 1.17%
2025-06-24 0 5.960 5.950 5.960 5.920 6.250 5,242,000 31,432,659 5.9963 5.809 5.799 5.809 5.770 6.091 5,378,599 5.8440 -4.79%
2025-06-23 0 6.260 6.250 6.260 6.100 6.290 4,915,203 30,428,636 6.1907 6.101 6.091 6.101 5.945 6.130 5,043,286 6.0335 1.29%
2025-06-20 0 6.180 6.160 6.180 6.130 6.320 5,193,560 32,248,921 6.2094 6.023 6.004 6.023 5.974 6.159 5,328,897 6.0517 0.82%
2025-06-19 0 6.130 6.100 6.130 6.010 6.190 5,239,500 31,976,415 6.1030 5.974 5.945 5.974 5.857 6.033 5,376,034 5.9480 -0.97%
2025-06-18 0 6.190 6.190 6.200 6.100 6.280 4,748,500 29,410,661 6.1937 6.033 6.033 6.043 5.945 6.121 4,872,239 6.0364 0.16%
2025-06-17 0 6.180 6.170 6.180 6.020 6.210 4,253,000 26,148,721 6.1483 6.023 6.013 6.023 5.867 6.052 4,363,827 5.9922 1.31%
2025-06-16 0 6.100 6.100 6.110 5.970 6.140 5,658,500 34,345,587 6.0697 5.945 5.945 5.955 5.818 5.984 5,805,953 5.9156 0.33%
2025-06-13 0 6.080 6.080 6.090 5.920 6.200 8,207,500 49,906,692 6.0806 5.926 5.926 5.935 5.770 6.043 8,421,376 5.9262 3.05%
2025-06-12 0 5.900 5.900 5.920 5.830 5.990 6,931,500 40,997,852 5.9147 5.750 5.750 5.770 5.682 5.838 7,112,125 5.7645 0.68%
2025-06-11 0 5.860 5.850 5.860 5.760 5.910 2,539,500 14,851,981 5.8484 5.711 5.701 5.711 5.614 5.760 2,605,676 5.6999 0.51%
2025-06-10 0 5.830 5.810 5.830 5.700 5.850 6,276,000 36,242,843 5.7748 5.682 5.662 5.682 5.555 5.701 6,439,544 5.6282 1.75%
2025-06-09 0 5.730 5.720 5.730 5.690 5.840 3,437,000 19,683,870 5.7270 5.584 5.575 5.584 5.545 5.692 3,526,564 5.5816 -1.38%
2025-06-06 0 5.810 5.800 5.810 5.630 5.880 4,393,586 25,442,775 5.7909 5.662 5.653 5.662 5.487 5.731 4,508,077 5.6438 2.65%
2025-06-05 0 5.660 5.650 5.660 5.640 5.680 1,560,000 8,831,270 5.6611 5.516 5.507 5.516 5.497 5.536 1,600,651 5.5173 -0.18%
2025-06-04 0 5.670 5.660 5.670 5.580 5.700 1,726,232 9,752,859 5.6498 5.526 5.516 5.526 5.438 5.555 1,771,215 5.5063 0.00%
2025-06-03 0 5.670 5.650 5.670 5.550 5.680 2,487,377 14,047,401 5.6475 5.526 5.507 5.526 5.409 5.536 2,552,195 5.5040 1.25%
2025-06-02 0 5.600 5.560 5.600 5.430 5.600 1,558,500 8,589,750 5.5115 5.458 5.419 5.458 5.292 5.458 1,599,112 5.3716 0.54%
2025-05-30 0 5.570 5.560 5.570 5.560 5.600 3,849,900 21,453,948 5.5726 5.429 5.419 5.429 5.419 5.458 3,950,223 5.4311 -0.89%
2025-05-29 0 5.620 5.600 5.620 5.520 5.620 1,694,000 9,473,791 5.5926 5.477 5.458 5.477 5.380 5.477 1,738,143 5.4505 1.44%
2025-05-28 0 5.540 5.520 5.540 5.470 5.560 3,216,000 17,743,135 5.5171 5.399 5.380 5.399 5.331 5.419 3,299,805 5.3770 -0.18%
2025-05-27 0 5.550 5.550 5.560 5.520 5.580 1,358,000 7,533,968 5.5478 5.409 5.409 5.419 5.380 5.438 1,393,388 5.4069 -0.18%
2025-05-26 0 5.560 5.530 5.570 5.520 5.600 2,558,500 14,204,392 5.5518 5.419 5.390 5.429 5.380 5.458 2,625,171 5.4108 -0.18%
2025-05-23 0 5.570 5.550 5.570 5.520 5.600 2,475,800 13,733,615 5.5471 5.429 5.409 5.429 5.380 5.458 2,540,316 5.4063 0.00%
2025-05-22 0 5.570 5.550 5.580 5.520 5.650 2,766,139 15,411,918 5.5716 5.429 5.409 5.438 5.380 5.507 2,838,221 5.4301 -0.89%
2025-05-21 0 5.620 5.610 5.620 5.540 5.620 2,842,000 15,858,357 5.5800 5.477 5.468 5.477 5.399 5.477 2,916,059 5.4383 0.54%
2025-05-20 0 5.590 5.580 5.590 5.520 5.610 2,102,000 11,711,277 5.5715 5.448 5.438 5.448 5.380 5.468 2,156,775 5.4300 0.54%
2025-05-19 0 5.560 5.550 5.560 5.440 5.580 2,940,018 16,276,979 5.5364 5.419 5.409 5.419 5.302 5.438 3,016,631 5.3957 1.28%
2025-05-16 0 5.490 5.480 5.490 5.460 5.570 2,479,000 13,606,905 5.4889 5.351 5.341 5.351 5.321 5.429 2,543,599 5.3495 -1.79%
2025-05-15 0 5.590 5.580 5.590 5.580 5.670 2,668,500 15,015,489 5.6269 5.448 5.438 5.448 5.438 5.526 2,738,037 5.4840 -0.53%
2025-05-14 0 5.620 5.610 5.620 5.470 5.660 3,862,830 21,659,329 5.6071 5.477 5.468 5.477 5.331 5.516 3,963,490 5.4647 2.18%
2025-05-13 0 5.500 5.490 5.500 5.410 5.540 5,568,000 30,565,045 5.4894 5.360 5.351 5.360 5.273 5.399 5,713,094 5.3500 2.12%
2025-05-12 0 5.610 5.600 5.610 5.540 5.720 3,720,500 20,810,347 5.5934 5.249 5.240 5.249 5.184 5.352 3,976,216 5.2337 0.18%
2025-05-09 0 5.600 5.600 5.620 5.540 5.660 3,991,537 22,437,793 5.6213 5.240 5.240 5.259 5.184 5.296 4,265,882 5.2598 -0.53%
2025-05-08 0 5.630 5.630 5.640 5.590 5.670 4,207,000 23,696,591 5.6327 5.268 5.268 5.277 5.230 5.305 4,496,154 5.2704 0.18%
2025-05-07 0 5.620 5.620 5.630 5.540 5.650 4,164,500 23,392,637 5.6172 5.259 5.259 5.268 5.184 5.287 4,450,733 5.2559 0.90%
2025-05-06 0 5.570 5.550 5.570 5.490 5.590 2,341,531 12,976,859 5.5420 5.212 5.193 5.212 5.137 5.230 2,502,468 5.1856 1.27%
2025-05-02 0 5.500 5.490 5.500 5.470 5.550 2,470,700 13,604,188 5.5062 5.146 5.137 5.146 5.118 5.193 2,640,515 5.1521 -0.54%
2025-04-30 0 5.530 5.510 5.530 5.430 5.530 2,951,500 16,189,997 5.4853 5.174 5.156 5.174 5.081 5.174 3,154,362 5.1326 1.10%
2025-04-29 0 5.470 5.460 5.470 5.470 5.550 3,106,238 17,057,280 5.4913 5.118 5.109 5.118 5.118 5.193 3,319,735 5.1381 0.18%
2025-04-28 0 5.460 5.440 5.470 5.380 5.510 3,150,500 17,170,405 5.4501 5.109 5.090 5.118 5.034 5.156 3,367,039 5.0996 0.55%
2025-04-25 0 5.430 5.430 5.440 5.420 5.530 1,413,000 7,729,976 5.4706 5.081 5.081 5.090 5.071 5.174 1,510,118 5.1188 -0.37%
2025-04-24 0 5.450 5.440 5.450 5.400 5.480 3,863,341 20,994,230 5.4342 5.100 5.090 5.100 5.053 5.128 4,128,875 5.0847 0.18%
2025-04-23 0 5.440 5.410 5.440 5.410 5.500 3,388,995 18,470,249 5.4501 5.090 5.062 5.090 5.062 5.146 3,621,926 5.0996 0.55%
2025-04-22 0 5.410 5.390 5.410 5.330 5.420 3,707,736 19,959,982 5.3833 5.062 5.043 5.062 4.987 5.071 3,962,575 5.0371 1.50%
2025-04-17 0 5.330 5.320 5.330 5.190 5.360 2,042,500 10,826,695 5.3007 4.987 4.978 4.987 4.856 5.015 2,182,884 4.9598 2.11%
2025-04-16 0 5.220 5.220 5.230 5.170 5.450 4,232,395 22,161,358 5.2361 4.884 4.884 4.894 4.838 5.100 4,523,295 4.8994 -1.88%
2025-04-15 0 5.320 5.310 5.320 5.210 5.350 3,934,435 20,858,310 5.3015 4.978 4.969 4.978 4.875 5.006 4,204,855 4.9605 2.31%
2025-04-14 0 5.200 5.200 5.210 5.100 5.320 7,507,000 39,242,076 5.2274 4.866 4.866 4.875 4.772 4.978 8,022,969 4.8912 1.76%
2025-04-11 0 5.110 5.110 5.120 5.060 5.170 5,294,474 27,139,836 5.1261 4.781 4.781 4.791 4.735 4.838 5,658,372 4.7964 -1.16%
2025-04-10 0 5.170 5.160 5.170 5.130 5.230 7,131,000 36,861,300 5.1692 4.838 4.828 4.838 4.800 4.894 7,621,126 4.8367 1.77%
2025-04-09 0 5.080 5.080 5.090 4.800 5.120 8,150,100 40,530,677 4.9730 4.753 4.753 4.763 4.491 4.791 8,710,270 4.6532 0.40%
2025-04-08 0 5.060 5.050 5.060 4.870 5.070 4,670,173 23,403,081 5.0112 4.735 4.725 4.735 4.557 4.744 4,991,162 4.6889 1.61%
2025-04-07 0 4.980 4.980 4.990 4.980 5.350 11,983,530 61,109,092 5.0994 4.660 4.660 4.669 4.660 5.006 12,807,178 4.7715 -10.91%
2025-04-03 0 5.590 5.580 5.590 5.530 5.620 3,661,027 20,407,849 5.5744 5.230 5.221 5.230 5.174 5.259 3,912,656 5.2159 -0.89%
2025-04-02 0 5.640 5.630 5.640 5.560 5.650 3,164,492 17,789,970 5.6217 5.277 5.268 5.277 5.202 5.287 3,381,993 5.2602 0.53%
2025-04-01 0 5.610 5.600 5.610 5.520 5.610 6,147,829 34,153,361 5.5554 5.249 5.240 5.249 5.165 5.249 6,570,380 5.1981 1.63%
2025-03-31 0 5.520 5.520 5.530 5.500 5.620 6,826,500 37,851,935 5.5449 5.165 5.165 5.174 5.146 5.259 7,295,697 5.1883 -1.95%
2025-03-28 0 5.630 5.620 5.630 5.580 5.640 4,148,726 23,269,451 5.6088 5.268 5.259 5.268 5.221 5.277 4,433,875 5.2481 0.36%
2025-03-27 0 5.610 5.600 5.610 5.550 5.650 4,800,279 26,915,646 5.6071 5.249 5.240 5.249 5.193 5.287 5,130,210 5.2465 0.36%
2025-03-26 0 5.590 5.590 5.600 5.520 5.640 8,368,000 46,581,884 5.5667 5.230 5.230 5.240 5.165 5.277 8,943,147 5.2087 -0.89%
2025-03-25 0 5.640 5.630 5.640 5.550 5.710 7,639,000 43,078,280 5.6393 5.277 5.268 5.277 5.193 5.343 8,164,041 5.2766 -0.53%
2025-03-24 0 5.670 5.670 5.680 5.610 5.790 9,290,500 52,899,425 5.6939 5.305 5.305 5.315 5.249 5.418 9,929,052 5.3277 0.18%
2025-03-21 0 5.660 5.640 5.660 5.600 5.740 10,291,700 58,380,383 5.6726 5.296 5.277 5.296 5.240 5.371 10,999,066 5.3078 0.35%
2025-03-20 0 5.640 5.630 5.640 5.520 5.660 13,073,778 73,384,685 5.6131 5.277 5.268 5.277 5.165 5.296 13,972,361 5.2521 1.26%
2025-03-19 0 5.570 5.560 5.570 5.560 5.650 9,611,000 53,687,440 5.5860 5.212 5.202 5.212 5.202 5.287 10,271,580 5.2268 -1.42%
2025-03-18 0 5.650 5.620 5.650 5.540 5.730 14,281,000 80,459,640 5.6340 5.287 5.259 5.287 5.184 5.361 15,262,557 5.2717 0.36%
2025-03-17 0 5.630 5.600 5.630 5.510 6.000 29,289,920 164,275,678 5.6086 5.268 5.240 5.268 5.156 5.614 31,303,066 5.2479 -6.94%
2025-03-14 0 6.050 6.050 6.060 5.950 6.090 2,948,000 17,838,387 6.0510 5.661 5.661 5.670 5.567 5.698 3,150,621 5.6619 0.33%
2025-03-13 0 6.030 6.020 6.030 5.860 6.070 5,919,179 35,546,516 6.0053 5.642 5.633 5.642 5.483 5.680 6,326,014 5.6191 3.25%
2025-03-12 0 5.840 5.840 5.860 5.750 5.860 3,552,000 20,720,000 5.8333 5.464 5.464 5.483 5.380 5.483 3,796,135 5.4582 0.69%
2025-03-11 0 5.800 5.790 5.800 5.730 5.850 3,211,000 18,600,405 5.7927 5.427 5.418 5.427 5.361 5.474 3,431,697 5.4202 -1.02%
2025-03-10 0 5.860 5.840 5.860 5.770 5.880 3,470,000 20,215,461 5.8258 5.483 5.464 5.483 5.399 5.502 3,708,499 5.4511 1.03%
2025-03-07 0 5.800 5.800 5.850 5.760 5.870 7,580,491 44,097,856 5.8173 5.427 5.427 5.474 5.390 5.492 8,101,511 5.4432 -0.34%
2025-03-06 0 5.820 5.820 5.880 5.810 6.080 5,961,000 34,972,870 5.8669 5.446 5.446 5.502 5.436 5.689 6,370,710 5.4896 -3.16%
2025-03-05 0 6.010 6.010 6.040 5.920 6.050 3,941,500 23,662,327 6.0034 5.623 5.623 5.652 5.539 5.661 4,212,406 5.6173 1.86%
2025-03-04 0 5.900 5.890 5.900 5.840 5.990 4,686,000 27,640,507 5.8985 5.521 5.511 5.521 5.464 5.605 5,008,077 5.5192 -0.34%
2025-03-03 0 5.920 5.920 5.970 5.830 6.020 5,696,000 33,986,847 5.9668 5.539 5.539 5.586 5.455 5.633 6,087,496 5.5831 1.54%
2025-02-28 0 5.830 5.830 5.870 5.820 6.010 12,167,205 71,610,834 5.8856 5.455 5.455 5.492 5.446 5.623 13,003,478 5.5071 -2.67%
2025-02-27 0 5.990 5.980 5.990 5.850 6.020 5,962,000 35,518,810 5.9575 5.605 5.595 5.605 5.474 5.633 6,371,778 5.5744 1.35%
2025-02-26 0 5.910 5.880 5.910 5.810 5.980 5,882,805 34,552,216 5.8734 5.530 5.502 5.530 5.436 5.595 6,287,140 5.4957 0.85%
2025-02-25 0 5.860 5.840 5.860 5.830 6.070 10,899,908 64,309,997 5.9000 5.483 5.464 5.483 5.455 5.680 11,649,077 5.5206 -2.33%
2025-02-24 0 6.000 5.990 6.000 5.850 6.040 9,129,590 54,352,303 5.9534 5.614 5.605 5.614 5.474 5.652 9,757,082 5.5705 1.18%
2025-02-21 0 5.930 5.920 5.930 5.840 6.080 9,445,000 55,807,986 5.9087 5.549 5.539 5.549 5.464 5.689 10,094,171 5.5287 -1.33%
2025-02-20 0 6.010 6.000 6.010 5.950 6.090 8,228,657 49,278,300 5.9886 5.623 5.614 5.623 5.567 5.698 8,794,227 5.6035 -0.17%
2025-02-19 0 6.020 6.020 6.040 5.970 6.210 11,200,500 67,543,036 6.0304 5.633 5.633 5.652 5.586 5.811 11,970,329 5.6425 -2.59%
2025-02-18 0 6.180 6.170 6.180 6.050 6.190 5,064,500 31,003,285 6.1217 5.783 5.773 5.783 5.661 5.792 5,412,592 5.7280 1.15%
2025-02-17 0 6.110 6.110 6.120 5.990 6.150 6,796,977 41,134,883 6.0519 5.717 5.717 5.726 5.605 5.754 7,264,145 5.6627 -0.16%
2025-02-14 0 6.120 6.110 6.120 5.920 6.140 7,597,713 45,887,889 6.0397 5.726 5.717 5.726 5.539 5.745 8,119,917 5.6513 0.33%
2025-02-13 0 6.100 6.100 6.110 6.100 6.350 3,986,912 24,597,193 6.1695 5.708 5.708 5.717 5.708 5.942 4,260,939 5.7727 -3.33%
2025-02-12 0 6.310 6.280 6.310 6.090 6.370 8,146,216 51,052,362 6.2670 5.904 5.876 5.904 5.698 5.960 8,706,119 5.8640 1.94%
2025-02-11 0 6.190 6.190 6.200 6.130 6.280 3,066,766 19,099,050 6.2277 5.792 5.792 5.801 5.736 5.876 3,277,550 5.8272 0.81%
2025-02-10 0 6.140 6.140 6.150 6.050 6.180 5,932,945 36,322,029 6.1221 5.745 5.745 5.754 5.661 5.783 6,340,726 5.7284 0.00%
2025-02-07 0 6.140 6.140 6.150 6.030 6.350 10,158,640 62,433,727 6.1459 5.745 5.745 5.754 5.642 5.942 10,856,861 5.7506 -3.46%
2025-02-06 0 6.360 6.350 6.360 6.310 6.480 7,272,000 46,261,712 6.3616 5.951 5.942 5.951 5.904 6.063 7,771,817 5.9525 -0.62%
2025-02-05 0 6.400 6.380 6.400 6.320 6.450 3,045,763 19,451,321 6.3864 5.988 5.970 5.988 5.914 6.035 3,255,103 5.9756 0.31%
2025-02-04 0 6.380 6.360 6.380 6.300 6.520 3,599,000 22,891,802 6.3606 5.970 5.951 5.970 5.895 6.101 3,846,365 5.9515 0.00%
2025-02-03 0 6.380 6.350 6.380 6.220 6.550 2,784,000 17,620,918 6.3294 5.970 5.942 5.970 5.820 6.129 2,975,349 5.9223 2.57%
2025-01-28 0 6.220 6.220 6.270 6.200 6.520 1,230,500 7,706,755 6.2631 5.820 5.820 5.867 5.801 6.101 1,315,074 5.8603 -4.31%
2025-01-27 0 6.500 6.480 6.500 6.250 6.530 8,057,500 51,713,865 6.4181 6.082 6.063 6.082 5.848 6.110 8,611,306 6.0053 4.00%
2025-01-24 0 6.250 6.240 6.250 6.140 6.280 4,809,200 29,959,715 6.2297 5.848 5.839 5.848 5.745 5.876 5,139,744 5.8290 0.00%
2025-01-23 0 6.250 6.250 6.260 6.210 6.310 2,736,500 17,116,249 6.2548 5.848 5.848 5.857 5.811 5.904 2,924,584 5.8525 0.32%
2025-01-22 0 6.230 6.220 6.230 6.040 6.330 12,007,500 74,672,188 6.2188 5.829 5.820 5.829 5.652 5.923 12,832,796 5.8189 1.63%
2025-01-21 0 6.130 6.130 6.150 6.110 6.300 6,291,500 38,687,028 6.1491 5.736 5.736 5.754 5.717 5.895 6,723,925 5.7536 -1.45%
2025-01-20 0 6.220 6.220 6.230 6.180 6.300 8,375,378 52,258,684 6.2396 5.820 5.820 5.829 5.783 5.895 8,951,032 5.8383 -0.32%
2025-01-17 0 6.240 6.240 6.250 6.200 6.300 5,228,842 32,651,080 6.2444 5.839 5.839 5.848 5.801 5.895 5,588,229 5.8428 -1.27%
2025-01-16 0 6.320 6.310 6.320 6.240 6.390 9,309,740 58,628,277 6.2975 5.914 5.904 5.914 5.839 5.979 9,949,614 5.8925 0.32%
2025-01-15 0 6.300 6.300 6.310 6.200 6.380 5,511,500 34,541,870 6.2672 5.895 5.895 5.904 5.801 5.970 5,890,315 5.8642 -0.16%
2025-01-14 0 6.310 6.300 6.310 6.180 6.320 5,757,999 36,145,391 6.2774 5.904 5.895 5.904 5.783 5.914 6,153,756 5.8737 1.45%
2025-01-13 0 6.220 6.220 6.230 6.200 6.330 5,197,671 32,553,775 6.2631 5.820 5.820 5.829 5.801 5.923 5,554,916 5.8604 -1.89%
2025-01-10 0 6.340 6.330 6.340 6.290 6.470 3,881,285 24,560,730 6.3280 5.932 5.923 5.932 5.885 6.054 4,148,052 5.9210 -1.25%
2025-01-09 0 6.420 6.420 6.430 6.280 6.480 16,342,500 104,272,804 6.3805 6.007 6.007 6.016 5.876 6.063 17,465,748 5.9701 -1.23%
2025-01-08 0 6.500 6.500 6.520 6.350 6.530 5,757,229 37,421,173 6.4999 6.082 6.082 6.101 5.942 6.110 6,152,933 6.0818 -0.46%
2025-01-07 0 6.530 6.530 6.550 6.430 6.570 4,050,500 26,336,335 6.5020 6.110 6.110 6.129 6.016 6.147 4,328,898 6.0838 0.31%
2025-01-06 0 6.510 6.510 6.520 6.470 6.550 3,297,865 21,484,641 6.5147 6.091 6.091 6.101 6.054 6.129 3,524,533 6.0957 0.15%
2025-01-03 0 6.500 6.490 6.500 6.330 6.600 9,127,500 58,765,197 6.4383 6.082 6.073 6.082 5.923 6.176 9,754,849 6.0242 -1.22%
2025-01-02 0 6.580 6.580 6.590 6.500 6.730 6,554,500 43,032,465 6.5653 6.157 6.157 6.166 6.082 6.297 7,005,002 6.1431 -2.23%
2024-12-31 0 6.730 6.730 6.760 6.600 6.860 2,599,500 17,617,485 6.7773 6.297 6.297 6.325 6.176 6.419 2,778,168 6.3414 -0.88%
2024-12-30 0 6.790 6.780 6.790 6.690 6.830 2,859,500 19,356,458 6.7692 6.353 6.344 6.353 6.260 6.391 3,056,038 6.3338 -0.29%
2024-12-27 0 6.810 6.810 6.830 6.590 6.870 8,505,500 57,711,785 6.7852 6.372 6.372 6.391 6.166 6.428 9,090,097 6.3489 1.95%
2024-12-24 0 6.680 6.640 6.680 6.630 6.820 2,265,000 15,243,768 6.7301 6.250 6.213 6.250 6.204 6.381 2,420,677 6.2973 -1.62%
2024-12-23 0 6.790 6.760 6.790 6.650 6.830 3,514,500 23,826,417 6.7795 6.353 6.325 6.353 6.222 6.391 3,756,058 6.3435 0.30%
2024-12-20 0 6.770 6.760 6.770 6.740 6.850 5,187,835 35,287,411 6.8020 6.335 6.325 6.335 6.307 6.409 5,544,404 6.3645 -0.44%
2024-12-19 0 6.800 6.780 6.800 6.660 6.800 6,538,500 44,292,402 6.7741 6.363 6.344 6.363 6.232 6.363 6,987,902 6.3384 1.04%
2024-12-18 0 6.730 6.730 6.750 6.470 6.800 7,865,100 53,066,204 6.7470 6.297 6.297 6.316 6.054 6.363 8,405,682 6.3131 1.82%
2024-12-17 0 6.610 6.600 6.610 6.500 6.670 6,247,973 41,334,582 6.6157 6.185 6.176 6.185 6.082 6.241 6,677,407 6.1902 0.15%
2024-12-16 0 6.600 6.600 6.610 6.520 6.700 9,951,111 65,763,225 6.6086 6.176 6.176 6.185 6.101 6.269 10,635,068 6.1836 0.30%
2024-12-13 0 6.580 6.580 6.590 6.330 6.650 13,350,900 87,198,964 6.5313 6.157 6.157 6.166 5.923 6.222 14,268,530 6.1113 2.81%
2024-12-12 0 6.400 6.380 6.400 6.280 6.450 8,831,500 56,437,608 6.3905 5.988 5.970 5.988 5.876 6.035 9,438,504 5.9795 1.59%
2024-12-11 0 6.300 6.280 6.300 6.120 6.300 6,095,500 38,203,259 6.2675 5.895 5.876 5.895 5.726 5.895 6,514,454 5.8644 2.27%
2024-12-10 0 6.160 6.160 6.170 6.050 6.230 8,163,783 50,393,004 6.1728 5.764 5.764 5.773 5.661 5.829 8,724,894 5.7758 -1.28%
2024-12-09 0 6.240 6.230 6.240 6.050 6.280 8,721,560 54,204,986 6.2151 5.839 5.829 5.839 5.661 5.876 9,321,008 5.8154 1.46%
2024-12-06 0 6.150 6.140 6.150 6.000 6.200 10,222,150 62,831,590 6.1466 5.754 5.745 5.754 5.614 5.801 10,924,736 5.7513 1.32%
2024-12-05 0 6.070 6.060 6.070 5.910 6.120 12,732,500 77,126,040 6.0574 5.680 5.670 5.680 5.530 5.726 13,607,626 5.6679 0.33%
2024-12-04 0 6.050 6.050 6.060 5.820 6.120 15,123,287 90,237,988 5.9668 5.661 5.661 5.670 5.446 5.726 16,162,736 5.5831 3.95%
2024-12-03 0 5.820 5.820 5.840 5.700 5.850 8,797,509 51,040,126 5.8017 5.446 5.446 5.464 5.333 5.474 9,402,177 5.4285 2.46%
2024-12-02 0 5.680 5.670 5.680 5.620 5.760 3,571,500 20,272,527 5.6762 5.315 5.305 5.315 5.259 5.390 3,816,975 5.3111 -0.70%
2024-11-29 0 5.720 5.710 5.720 5.620 5.730 2,124,500 12,115,570 5.7028 5.352 5.343 5.352 5.259 5.361 2,270,520 5.3360 1.42%
2024-11-28 0 5.640 5.640 5.660 5.580 5.730 3,595,000 20,381,552 5.6694 5.277 5.277 5.296 5.221 5.361 3,842,090 5.3048 -1.23%
2024-11-27 0 5.710 5.710 5.720 5.560 5.730 9,200,000 52,083,297 5.6612 5.343 5.343 5.352 5.202 5.361 9,832,332 5.2971 2.51%
2024-11-26 0 5.570 5.570 5.580 5.540 5.660 6,784,000 37,964,000 5.5961 5.212 5.212 5.221 5.184 5.296 7,250,276 5.2362 -0.71%
2024-11-25 0 5.610 5.610 5.630 5.500 5.730 8,958,500 50,692,729 5.6586 5.249 5.249 5.268 5.146 5.361 9,574,233 5.2947 1.08%
2024-11-22 0 5.550 5.550 5.560 5.530 5.750 5,614,500 31,647,339 5.6367 5.193 5.193 5.202 5.174 5.380 6,000,394 5.2742 -2.80%
2024-11-21 0 5.710 5.690 5.710 5.600 5.740 5,273,174 30,066,393 5.7018 5.343 5.324 5.343 5.240 5.371 5,635,608 5.3351 1.42%
2024-11-20 0 5.630 5.630 5.650 5.400 5.710 11,178,500 62,459,562 5.5875 5.268 5.268 5.287 5.053 5.343 11,946,817 5.2281 4.26%
2024-11-19 0 5.400 5.390 5.400 5.310 5.460 5,525,000 29,771,630 5.3885 5.053 5.043 5.053 4.969 5.109 5,904,743 5.0420 0.19%
2024-11-18 0 5.390 5.380 5.390 5.270 5.420 3,888,500 20,918,106 5.3795 5.043 5.034 5.043 4.931 5.071 4,155,763 5.0335 1.89%
2024-11-15 0 5.290 5.290 5.300 5.240 5.350 3,681,000 19,495,147 5.2962 4.950 4.950 4.959 4.903 5.006 3,934,001 4.9556 1.15%
2024-11-14 0 5.230 5.230 5.250 5.220 5.360 4,664,787 24,544,850 5.2617 4.894 4.894 4.912 4.884 5.015 4,985,406 4.9233 -2.43%
2024-11-13 0 5.360 5.360 5.370 5.200 5.410 6,514,844 34,662,578 5.3206 5.015 5.015 5.025 4.866 5.062 6,962,620 4.9784 1.32%
2024-11-12 0 5.290 5.280 5.290 5.230 5.320 7,095,913 37,443,795 5.2768 4.950 4.940 4.950 4.894 4.978 7,583,627 4.9375 0.00%
2024-11-11 0 5.290 5.280 5.290 5.250 5.450 5,909,500 31,457,671 5.3232 4.950 4.940 4.950 4.912 5.100 6,315,670 4.9809 -2.04%
2024-11-08 0 5.400 5.390 5.400 5.380 5.620 6,744,000 36,669,759 5.4374 5.053 5.043 5.053 5.034 5.259 7,207,527 5.0877 -2.53%
2024-11-07 0 5.540 5.530 5.540 5.460 5.580 3,650,218 20,275,559 5.5546 5.184 5.174 5.184 5.109 5.221 3,901,104 5.1974 -0.36%
2024-11-06 0 5.560 5.550 5.560 5.490 5.580 3,399,595 18,853,580 5.5458 5.202 5.193 5.202 5.137 5.221 3,633,255 5.1892 0.72%
2024-11-05 0 5.520 5.520 5.530 5.430 5.560 4,823,701 26,536,766 5.5013 5.165 5.165 5.174 5.081 5.202 5,155,242 5.1475 0.36%
2024-11-04 0 5.500 5.500 5.510 5.440 5.610 4,305,500 23,755,117 5.5174 5.146 5.146 5.156 5.090 5.249 4,601,424 5.1626 -0.72%
2024-11-01 0 5.540 5.540 5.550 5.450 5.630 5,561,500 30,898,862 5.5559 5.184 5.184 5.193 5.100 5.268 5,943,751 5.1985 2.40%
2024-10-31 0 5.410 5.410 5.430 5.400 5.550 3,325,500 18,103,553 5.4439 5.062 5.062 5.081 5.053 5.193 3,554,067 5.0938 -1.28%
2024-10-30 0 5.480 5.470 5.480 5.370 5.560 6,226,429 33,989,758 5.4589 5.128 5.118 5.128 5.025 5.202 6,654,382 5.1079 -1.62%
2024-10-29 0 5.570 5.570 5.600 5.550 5.690 4,163,000 23,243,274 5.5833 5.212 5.212 5.240 5.193 5.324 4,449,130 5.2242 -1.07%
2024-10-28 0 5.630 5.630 5.640 5.600 5.710 4,409,000 24,898,155 5.6471 5.268 5.268 5.277 5.240 5.343 4,712,038 5.2839 -0.88%
2024-10-25 0 5.680 5.680 5.690 5.640 5.880 4,977,100 28,436,359 5.7134 5.315 5.315 5.324 5.277 5.502 5,319,185 5.3460 -2.91%
2024-10-24 0 5.850 5.850 5.860 5.830 5.980 4,542,000 26,685,053 5.8752 5.474 5.474 5.483 5.455 5.595 4,854,179 5.4973 -1.18%
2024-10-23 0 5.920 5.920 5.930 5.670 6.000 11,307,207 66,791,688 5.9070 5.539 5.539 5.549 5.305 5.614 12,084,371 5.5271 4.41%
2024-10-22 0 5.670 5.660 5.670 5.560 5.690 4,665,617 26,349,684 5.6476 5.305 5.296 5.305 5.202 5.324 4,986,293 5.2844 3.28%
2024-10-21 0 5.490 5.480 5.490 5.460 5.620 3,945,154 21,776,541 5.5198 5.137 5.128 5.137 5.109 5.259 4,216,311 5.1648 -1.79%
2024-10-18 0 5.590 5.590 5.600 5.440 5.590 2,633,500 14,573,123 5.5337 5.230 5.230 5.240 5.090 5.230 2,814,505 5.1779 2.01%
2024-10-17 0 5.480 5.480 5.490 5.440 5.700 3,927,500 21,777,209 5.5448 5.128 5.128 5.137 5.090 5.333 4,197,444 5.1882 -1.79%
2024-10-16 0 5.580 5.570 5.580 5.460 5.730 15,506,175 86,947,670 5.6073 5.221 5.212 5.221 5.109 5.361 16,571,941 5.2467 0.36%
2024-10-15 0 5.560 5.550 5.560 5.490 5.670 9,744,407 54,319,412 5.5744 5.202 5.193 5.202 5.137 5.305 10,414,157 5.2159 -0.71%
2024-10-14 0 5.600 5.590 5.600 5.470 5.720 13,543,858 76,071,339 5.6167 5.240 5.230 5.240 5.118 5.352 14,474,750 5.2555 0.72%
2024-10-10 0 5.560 5.540 5.560 5.370 5.620 10,656,360 58,924,517 5.5295 5.202 5.184 5.202 5.025 5.259 11,388,790 5.1739 5.10%
2024-10-09 0 5.290 5.290 5.300 5.210 5.560 8,156,000 43,317,352 5.3111 4.950 4.950 4.959 4.875 5.202 8,716,576 4.9695 -3.99%
2024-10-08 0 5.510 5.510 5.520 5.450 5.950 28,607,041 161,581,543 5.6483 5.156 5.156 5.165 5.100 5.567 30,573,252 5.2851 -3.84%
2024-10-07 0 5.730 5.730 5.740 5.560 5.750 11,307,502 64,349,155 5.6908 5.361 5.361 5.371 5.202 5.380 12,084,686 5.3249 3.62%
2024-10-04 0 5.530 5.520 5.530 5.330 5.550 7,161,000 39,369,918 5.4978 5.174 5.165 5.174 4.987 5.193 7,653,188 5.1443 2.03%
2024-10-03 0 5.420 5.410 5.420 5.330 5.640 7,478,723 40,574,356 5.4253 5.071 5.062 5.071 4.987 5.277 7,992,748 5.0764 -2.34%
2024-10-02 0 5.550 5.540 5.550 5.380 5.560 13,246,498 72,828,959 5.4980 5.193 5.184 5.193 5.034 5.202 14,156,952 5.1444 3.16%
2024-09-30 0 5.380 5.380 5.390 5.280 5.480 19,337,000 104,037,672 5.3802 5.034 5.034 5.043 4.940 5.128 20,666,065 5.0342 1.32%
2024-09-27 0 5.310 5.310 5.320 5.230 5.500 23,353,500 124,468,735 5.3298 4.969 4.969 4.978 4.894 5.146 24,958,626 4.9870 -2.39%
2024-09-26 0 5.440 5.440 5.450 5.410 5.630 12,530,500 69,004,225 5.5069 5.090 5.090 5.100 5.062 5.268 13,391,743 5.1527 -2.16%
2024-09-25 0 5.560 5.530 5.560 5.450 5.730 20,599,719 114,113,579 5.5396 5.202 5.174 5.202 5.100 5.361 22,015,573 5.1833 2.96%
2024-09-24 0 5.400 5.390 5.400 5.260 5.510 11,256,850 60,847,655 5.4054 5.053 5.043 5.053 4.922 5.156 12,030,552 5.0578 2.08%
2024-09-23 0 5.290 5.280 5.290 5.110 5.340 16,252,069 85,824,917 5.2809 4.950 4.940 4.950 4.781 4.997 17,369,101 4.9412 2.32%
2024-09-20 0 5.170 5.160 5.170 5.100 5.220 9,659,500 49,932,696 5.1693 4.838 4.828 4.838 4.772 4.884 10,323,414 4.8368 -0.58%
2024-09-19 0 5.200 5.180 5.200 5.040 5.230 10,829,773 55,899,392 5.1616 4.866 4.847 4.866 4.716 4.894 11,574,122 4.8297 2.56%
2024-09-17 0 5.070 5.060 5.070 5.040 5.140 1,367,500 6,968,765 5.0960 4.744 4.735 4.744 4.716 4.809 1,461,491 4.7683 0.00%
2024-09-16 0 5.070 5.070 5.090 5.030 5.180 2,368,000 12,005,506 5.0699 4.744 4.744 4.763 4.707 4.847 2,530,757 4.7438 -1.74%
2024-09-13 0 5.160 5.150 5.160 5.010 5.190 9,560,000 49,221,038 5.1486 4.828 4.819 4.828 4.688 4.856 10,217,075 4.8175 2.18%
2024-09-12 0 5.050 5.040 5.050 4.900 5.110 10,146,000 51,122,277 5.0387 4.725 4.716 4.725 4.585 4.781 10,843,352 4.7146 0.00%
2024-09-11 0 5.050 5.040 5.050 4.830 5.110 19,528,000 97,423,698 4.9889 4.725 4.716 4.725 4.519 4.781 20,870,193 4.6681 -3.99%
2024-09-10 0 5.260 5.260 5.270 4.960 5.330 27,535,700 143,220,072 5.2013 4.922 4.922 4.931 4.641 4.987 29,428,275 4.8668 6.91%
2024-09-09 0 4.920 4.910 4.920 4.800 5.090 10,051,000 48,941,581 4.8693 4.604 4.594 4.604 4.491 4.763 10,741,822 4.5562 -3.53%
2024-09-05 0 5.100 5.100 5.120 4.960 5.130 5,775,000 29,252,114 5.0653 4.772 4.772 4.791 4.641 4.800 6,171,926 4.7395 1.80%
2024-09-04 0 5.010 5.000 5.010 5.000 5.110 5,199,000 26,160,192 5.0318 4.688 4.678 4.688 4.678 4.781 5,556,336 4.7082 -2.15%
2024-09-03 0 5.120 5.110 5.120 5.040 5.200 4,464,000 22,730,301 5.0919 4.791 4.781 4.791 4.716 4.866 4,770,818 4.7644 -1.47%
2024-09-02 0 5.360 5.350 5.360 5.280 5.380 4,920,400 26,257,649 5.3365 4.862 4.853 4.862 4.790 4.880 5,424,145 4.8409 0.37%
2024-08-30 0 5.340 5.340 5.380 5.340 5.480 5,246,500 28,152,780 5.3660 4.844 4.844 4.880 4.844 4.971 5,783,631 4.8677 -2.55%
2024-08-29 0 5.480 5.460 5.480 5.280 5.500 5,150,718 27,718,334 5.3815 4.971 4.953 4.971 4.790 4.989 5,678,043 4.8817 3.59%
2024-08-28 0 5.290 5.290 5.300 5.280 5.480 6,911,500 36,775,518 5.3209 4.799 4.799 4.808 4.790 4.971 7,619,092 4.8268 -2.58%
2024-08-27 0 5.430 5.430 5.440 5.290 5.470 8,103,500 43,534,566 5.3723 4.926 4.926 4.935 4.799 4.962 8,933,128 4.8734 1.69%
2024-08-26 0 5.340 5.310 5.340 5.300 5.370 6,970,500 37,128,166 5.3265 4.844 4.817 4.844 4.808 4.871 7,684,132 4.8318 0.56%
2024-08-23 0 5.310 5.310 5.320 5.310 5.500 9,014,500 48,356,207 5.3643 4.817 4.817 4.826 4.817 4.989 9,937,395 4.8661 -3.98%
2024-08-22 0 5.530 5.510 5.530 5.470 5.700 7,954,500 44,180,289 5.5541 5.016 4.998 5.016 4.962 5.171 8,768,873 5.0383 -1.78%
2024-08-21 0 5.630 5.630 5.640 5.540 5.730 6,570,500 36,980,150 5.6282 5.107 5.107 5.116 5.025 5.198 7,243,181 5.1055 -1.05%
2024-08-20 0 5.690 5.660 5.690 5.610 5.730 10,542,000 59,783,967 5.6710 5.162 5.134 5.162 5.089 5.198 11,621,279 5.1444 -0.18%
2024-08-19 0 5.700 5.700 5.710 5.260 5.720 10,307,500 57,323,644 5.5614 5.171 5.171 5.180 4.771 5.189 11,362,771 5.0449 2.33%
2024-08-16 0 5.570 5.560 5.570 5.560 5.750 4,709,000 26,449,679 5.6168 5.053 5.044 5.053 5.044 5.216 5,191,102 5.0952 -2.62%
2024-08-15 0 5.720 5.700 5.720 5.560 5.760 9,798,500 55,364,479 5.6503 5.189 5.171 5.189 5.044 5.225 10,801,660 5.1256 0.00%
2024-08-14 0 5.720 5.700 5.720 5.660 5.870 9,157,600 52,556,473 5.7391 5.189 5.171 5.189 5.134 5.325 10,095,145 5.2061 -3.70%
2024-08-13 0 5.940 5.920 5.940 5.820 5.970 8,821,000 52,087,307 5.9049 5.388 5.370 5.388 5.279 5.416 9,724,085 5.3565 2.41%
2024-08-12 0 5.800 5.800 5.810 5.340 5.810 13,783,500 78,058,236 5.6632 5.261 5.261 5.270 4.844 5.270 15,194,640 5.1372 7.41%
2024-08-09 0 5.400 5.380 5.400 5.350 5.480 2,086,500 11,260,360 5.3968 4.898 4.880 4.898 4.853 4.971 2,300,114 4.8956 0.19%
2024-08-08 0 5.390 5.380 5.390 5.240 5.390 7,239,000 38,714,899 5.3481 4.889 4.880 4.889 4.753 4.889 7,980,121 4.8514 1.70%
2024-08-07 0 5.300 5.300 5.310 5.120 5.350 5,535,232 29,242,292 5.2829 4.808 4.808 4.817 4.645 4.853 6,101,923 4.7923 2.91%
2024-08-06 0 5.150 5.120 5.150 4.980 5.190 5,113,500 26,084,393 5.1011 4.672 4.645 4.672 4.518 4.708 5,637,015 4.6273 2.59%
2024-08-05 0 5.020 5.020 5.030 4.960 5.170 12,816,500 64,566,082 5.0377 4.554 4.554 4.563 4.499 4.690 14,128,640 4.5699 -4.38%
2024-08-02 0 5.250 5.250 5.260 4.930 5.360 19,218,000 99,843,812 5.1953 4.762 4.762 4.771 4.472 4.862 21,185,518 4.7128 3.96%
2024-08-01 0 5.050 5.040 5.050 4.950 5.080 4,557,000 22,831,602 5.0102 4.581 4.572 4.581 4.490 4.608 5,023,541 4.5449 1.41%
2024-07-31 0 4.980 4.980 4.990 4.870 5.020 4,403,954 21,893,681 4.9714 4.518 4.518 4.527 4.418 4.554 4,854,826 4.5097 1.43%
2024-07-30 0 4.910 4.910 4.920 4.830 4.940 2,742,000 13,463,085 4.9100 4.454 4.454 4.463 4.381 4.481 3,022,723 4.4540 0.20%
2024-07-29 0 4.900 4.900 4.910 4.770 4.920 4,270,500 20,742,990 4.8573 4.445 4.445 4.454 4.327 4.463 4,707,709 4.4062 0.41%
2024-07-26 0 4.880 4.860 4.880 4.840 4.940 2,869,500 13,967,054 4.8674 4.427 4.409 4.427 4.391 4.481 3,163,276 4.4154 0.21%
2024-07-25 0 4.870 4.870 4.890 4.850 5.020 4,508,800 22,085,928 4.8984 4.418 4.418 4.436 4.400 4.554 4,970,406 4.4435 -2.40%
2024-07-24 0 4.990 4.990 5.000 4.950 5.030 4,413,000 21,994,005 4.9839 4.527 4.527 4.536 4.490 4.563 4,864,798 4.5211 0.60%
2024-07-23 0 4.960 4.950 4.960 4.890 5.000 3,785,500 18,693,025 4.9381 4.499 4.490 4.499 4.436 4.536 4,173,055 4.4795 -0.80%
2024-07-22 0 5.000 4.990 5.000 4.880 5.010 1,832,016 9,072,366 4.9521 4.536 4.527 4.536 4.427 4.545 2,019,576 4.4922 1.21%
2024-07-19 0 4.940 4.940 4.950 4.920 5.010 9,398,500 46,909,311 4.9911 4.481 4.481 4.490 4.463 4.545 10,360,708 4.5276 -1.20%
2024-07-18 0 5.000 4.990 5.000 4.950 5.090 3,154,500 15,866,847 5.0299 4.536 4.527 4.536 4.490 4.617 3,477,454 4.5628 0.20%
2024-07-17 0 4.990 4.990 5.000 4.980 5.160 3,346,408 16,838,233 5.0317 4.527 4.527 4.536 4.518 4.681 3,689,010 4.5644 -2.73%
2024-07-16 0 5.130 5.130 5.140 5.110 5.210 965,500 4,974,951 5.1527 4.654 4.654 4.663 4.635 4.726 1,064,347 4.6742 -1.54%
2024-07-15 0 5.210 5.180 5.210 5.150 5.220 1,973,500 10,237,333 5.1874 4.726 4.699 4.726 4.672 4.735 2,175,545 4.7056 0.39%
2024-07-12 0 5.190 5.190 5.200 5.110 5.190 2,191,500 11,324,801 5.1676 4.708 4.708 4.717 4.635 4.708 2,415,863 4.6877 0.19%
2024-07-11 0 5.180 5.180 5.200 5.150 5.210 1,832,500 9,506,276 5.1876 4.699 4.699 4.717 4.672 4.726 2,020,109 4.7058 0.78%
2024-07-10 0 5.140 5.120 5.140 5.090 5.220 2,955,500 15,164,712 5.1310 4.663 4.645 4.663 4.617 4.735 3,258,081 4.6545 0.19%
2024-07-09 0 5.130 5.130 5.170 5.090 5.170 2,525,500 12,955,236 5.1298 4.654 4.654 4.690 4.617 4.690 2,784,058 4.6534 -0.58%
2024-07-08 0 5.160 5.140 5.160 5.090 5.200 1,217,084 6,274,805 5.1556 4.681 4.663 4.681 4.617 4.717 1,341,688 4.6768 -0.58%
2024-07-05 0 5.190 5.190 5.200 5.120 5.270 3,580,908 18,514,990 5.1705 4.708 4.708 4.717 4.645 4.781 3,947,518 4.6903 -1.52%
2024-07-04 0 5.270 5.260 5.270 5.220 5.330 1,827,500 9,629,885 5.2694 4.781 4.771 4.781 4.735 4.835 2,014,598 4.7801 -0.38%
2024-07-03 0 5.290 5.270 5.290 5.240 5.380 4,533,935 23,999,015 5.2932 4.799 4.781 4.799 4.753 4.880 4,998,114 4.8016 -1.49%
2024-07-02 0 5.370 5.360 5.370 5.260 5.440 4,218,845 22,752,538 5.3931 4.871 4.862 4.871 4.771 4.935 4,650,766 4.8922 -0.56%
2024-06-28 0 5.400 5.360 5.400 5.240 5.470 9,818,370 53,082,813 5.4065 4.898 4.862 4.898 4.753 4.962 10,823,564 4.9044 1.69%
2024-06-27 0 5.310 5.300 5.310 5.270 5.360 2,392,500 12,683,875 5.3015 4.817 4.808 4.817 4.781 4.862 2,637,442 4.8092 -1.30%
2024-06-26 0 5.380 5.360 5.380 5.240 5.420 5,265,000 28,151,482 5.3469 4.880 4.862 4.880 4.753 4.917 5,804,025 4.8503 2.28%
2024-06-25 0 5.260 5.260 5.280 5.240 5.350 3,817,700 20,134,006 5.2739 4.771 4.771 4.790 4.753 4.853 4,208,552 4.7841 0.38%
2024-06-24 0 5.240 5.230 5.240 5.160 5.260 1,764,576 9,203,880 5.2159 4.753 4.744 4.753 4.681 4.771 1,945,231 4.7315 -0.95%
2024-06-21 0 5.290 5.280 5.290 5.250 5.370 2,999,500 15,879,411 5.2940 4.799 4.790 4.799 4.762 4.871 3,306,586 4.8024 -1.49%
2024-06-20 0 5.370 5.350 5.370 5.280 5.390 1,934,500 10,355,119 5.3529 4.871 4.853 4.871 4.790 4.889 2,132,552 4.8557 1.70%
2024-06-19 0 5.280 5.270 5.280 5.150 5.340 2,822,900 14,871,494 5.2682 4.790 4.781 4.790 4.672 4.844 3,111,905 4.7789 2.52%
2024-06-18 0 5.150 5.140 5.150 4.990 5.150 2,788,500 14,190,240 5.0888 4.672 4.663 4.672 4.527 4.672 3,073,984 4.6162 2.59%
2024-06-17 0 5.020 5.000 5.020 4.990 5.110 2,662,000 13,399,144 5.0335 4.554 4.536 4.554 4.527 4.635 2,934,533 4.5660 -1.38%
2024-06-14 0 5.090 5.070 5.090 5.060 5.180 1,418,000 7,227,270 5.0968 4.617 4.599 4.617 4.590 4.699 1,563,173 4.6235 -1.36%
2024-06-13 0 5.160 5.160 5.180 5.100 5.230 2,623,200 13,552,107 5.1663 4.681 4.681 4.699 4.626 4.744 2,891,760 4.6865 0.19%
2024-06-12 0 5.150 5.150 5.190 5.060 5.190 4,586,500 23,468,606 5.1169 4.672 4.672 4.708 4.590 4.708 5,056,061 4.6417 1.98%
2024-06-11 0 5.050 5.050 5.070 5.010 5.110 3,506,500 17,728,547 5.0559 4.581 4.581 4.599 4.545 4.635 3,865,492 4.5864 -0.98%
2024-06-07 0 5.100 5.090 5.100 5.030 5.170 4,232,674 21,608,940 5.1053 4.626 4.617 4.626 4.563 4.690 4,666,011 4.6311 0.79%
2024-06-06 0 5.060 5.060 5.090 5.060 5.180 4,273,500 21,819,875 5.1059 4.590 4.590 4.617 4.590 4.699 4,711,016 4.6317 -1.17%
2024-06-05 0 5.120 5.090 5.120 5.070 5.260 3,979,500 20,458,735 5.1410 4.645 4.617 4.645 4.599 4.771 4,386,917 4.6636 -2.85%
2024-06-04 0 5.270 5.250 5.270 5.170 5.320 2,597,500 13,717,868 5.2812 4.781 4.762 4.781 4.690 4.826 2,863,429 4.7907 -1.31%
2024-06-03 0 5.340 5.340 5.350 5.290 5.450 3,113,500 16,765,333 5.3847 4.844 4.844 4.853 4.799 4.944 3,432,257 4.8846 1.52%
2024-05-31 0 5.260 5.260 5.270 5.260 5.360 7,077,000 37,430,339 5.2890 4.771 4.771 4.781 4.771 4.862 7,801,536 4.7978 -0.75%
2024-05-30 0 5.300 5.290 5.300 5.270 5.450 3,676,500 19,581,145 5.3260 4.808 4.799 4.808 4.781 4.944 4,052,896 4.8314 -2.75%
2024-05-29 0 5.450 5.420 5.450 5.390 5.490 3,074,500 16,758,865 5.4509 4.944 4.917 4.944 4.889 4.980 3,389,264 4.9447 -0.37%
2024-05-28 0 5.470 5.450 5.470 5.340 5.480 3,607,250 19,610,416 5.4364 4.962 4.944 4.962 4.844 4.971 3,976,556 4.9315 1.48%
2024-05-27 0 5.390 5.360 5.390 5.320 5.480 3,252,000 17,474,775 5.3735 4.889 4.862 4.889 4.826 4.971 3,584,936 4.8745 1.51%
2024-05-24 0 5.310 5.290 5.310 5.200 5.370 5,703,000 30,265,265 5.3069 4.817 4.799 4.817 4.717 4.871 6,286,867 4.8140 0.57%
2024-05-23 0 5.280 5.250 5.280 5.210 5.370 4,847,000 25,555,680 5.2725 4.790 4.762 4.790 4.726 4.871 5,343,231 4.7828 0.76%
2024-05-22 0 5.240 5.240 5.250 5.020 5.280 5,802,500 30,231,095 5.2100 4.753 4.753 4.762 4.554 4.790 6,396,554 4.7262 4.38%
2024-05-21 0 5.020 5.020 5.030 4.990 5.110 4,672,500 23,479,527 5.0250 4.554 4.554 4.563 4.527 4.635 5,150,866 4.5584 -1.57%
2024-05-20 0 5.100 5.080 5.100 5.020 5.200 6,091,000 30,999,500 5.0894 4.626 4.608 4.626 4.554 4.717 6,714,590 4.6167 0.39%
2024-05-17 0 5.080 5.070 5.080 5.050 5.180 6,195,000 31,568,819 5.0959 4.608 4.599 4.608 4.581 4.699 6,829,238 4.6226 -1.74%
2024-05-16 0 5.170 5.140 5.170 5.090 5.210 7,287,000 37,629,347 5.1639 4.690 4.663 4.690 4.617 4.726 8,033,035 4.6843 1.57%
2024-05-14 0 5.090 5.070 5.090 5.030 5.150 4,863,493 24,690,657 5.0767 4.617 4.599 4.617 4.563 4.672 5,361,412 4.6053 0.33%
2024-05-13 0 5.320 5.320 5.350 5.280 5.390 7,171,100 38,274,321 5.3373 4.602 4.602 4.628 4.568 4.663 8,289,517 4.6172 0.00%
2024-05-10 0 5.320 5.320 5.330 5.120 5.330 7,914,871 41,517,189 5.2455 4.602 4.602 4.611 4.429 4.611 9,149,288 4.5378 3.50%
2024-05-09 0 5.140 5.120 5.140 4.950 5.140 7,313,700 37,184,913 5.0843 4.447 4.429 4.447 4.282 4.447 8,454,357 4.3983 4.47%
2024-05-08 0 4.920 4.920 4.950 4.910 5.000 2,764,101 13,677,839 4.9484 4.256 4.256 4.282 4.248 4.325 3,195,195 4.2808 -0.61%
2024-05-07 0 4.950 4.930 4.950 4.910 5.010 4,308,000 21,351,472 4.9562 4.282 4.265 4.282 4.248 4.334 4,979,883 4.2875 0.61%
2024-05-06 0 4.920 4.920 4.940 4.900 5.130 8,094,500 40,234,071 4.9705 4.256 4.256 4.273 4.239 4.438 9,356,932 4.2999 -4.09%
2024-05-03 0 5.130 5.110 5.130 4.970 5.130 9,271,500 46,828,323 5.0508 4.438 4.421 4.438 4.299 4.438 10,717,499 4.3693 2.81%
2024-05-02 0 4.990 4.990 5.000 4.930 5.060 4,629,000 23,110,167 4.9925 4.317 4.317 4.325 4.265 4.377 5,350,947 4.3189 -1.19%
2024-04-30 0 5.050 5.020 5.050 4.940 5.090 5,241,500 26,368,870 5.0308 4.369 4.343 4.369 4.273 4.403 6,058,973 4.3520 3.48%
2024-04-29 0 4.880 4.870 4.880 4.800 4.940 5,715,000 27,882,461 4.8788 4.222 4.213 4.222 4.152 4.273 6,606,321 4.2206 -1.01%
2024-04-26 0 4.930 4.930 4.940 4.920 5.050 6,221,482 30,871,474 4.9621 4.265 4.265 4.273 4.256 4.369 7,191,795 4.2926 -1.40%
2024-04-25 0 5.000 4.980 5.000 4.880 5.000 2,272,500 11,299,082 4.9721 4.325 4.308 4.325 4.222 4.325 2,626,923 4.3013 1.63%
2024-04-24 0 4.920 4.910 4.920 4.890 4.990 3,543,244 17,504,972 4.9404 4.256 4.248 4.256 4.230 4.317 4,095,854 4.2738 0.00%
2024-04-23 0 4.920 4.880 4.920 4.800 4.920 3,203,119 15,580,712 4.8642 4.256 4.222 4.256 4.152 4.256 3,702,683 4.2080 1.65%
2024-04-22 0 4.840 4.840 4.860 4.840 5.000 2,931,500 14,365,812 4.9005 4.187 4.187 4.204 4.187 4.325 3,388,702 4.2393 -3.01%
2024-04-19 0 4.990 4.960 4.990 4.850 4.990 4,601,500 22,821,947 4.9597 4.317 4.291 4.317 4.196 4.317 5,319,158 4.2905 0.81%
2024-04-18 0 4.950 4.920 4.950 4.840 4.950 5,299,500 26,072,210 4.9197 4.282 4.256 4.282 4.187 4.282 6,126,019 4.2560 0.81%
2024-04-17 0 4.910 4.910 4.920 4.710 4.960 6,722,500 32,869,094 4.8894 4.248 4.248 4.256 4.075 4.291 7,770,952 4.2297 3.15%
2024-04-16 0 4.760 4.750 4.760 4.740 4.810 4,967,900 23,716,844 4.7740 4.118 4.109 4.118 4.100 4.161 5,742,702 4.1299 -0.21%
2024-04-15 0 4.770 4.760 4.770 4.550 4.780 4,698,500 22,233,025 4.7319 4.126 4.118 4.126 3.936 4.135 5,431,286 4.0935 3.70%
2024-04-12 0 4.600 4.600 4.650 4.600 4.690 2,086,500 9,719,252 4.6582 3.979 3.979 4.023 3.979 4.057 2,411,914 4.0297 -1.08%
2024-04-11 0 4.650 4.630 4.650 4.520 4.650 2,633,500 12,160,171 4.6175 4.023 4.005 4.023 3.910 4.023 3,044,225 3.9945 0.87%
2024-04-10 0 4.610 4.600 4.610 4.560 4.650 2,335,000 10,786,217 4.6194 3.988 3.979 3.988 3.945 4.023 2,699,170 3.9961 0.00%
2024-04-09 0 4.610 4.580 4.610 4.520 4.640 1,571,658 7,209,137 4.5870 3.988 3.962 3.988 3.910 4.014 1,816,776 3.9681 -0.22%
2024-04-08 0 4.620 4.610 4.620 4.570 4.670 1,422,500 6,579,376 4.6252 3.997 3.988 3.997 3.953 4.040 1,644,355 4.0012 0.65%
2024-04-05 0 4.590 4.590 4.620 4.540 4.680 1,608,000 7,376,487 4.5874 3.971 3.971 3.997 3.927 4.049 1,858,786 3.9684 -1.92%
2024-04-03 0 4.680 4.660 4.680 4.600 4.730 2,451,500 11,491,180 4.6874 4.049 4.031 4.049 3.979 4.092 2,833,840 4.0550 0.86%
2024-04-02 0 4.640 4.630 4.640 4.530 4.650 2,161,500 9,980,424 4.6174 4.014 4.005 4.014 3.919 4.023 2,498,611 3.9944 2.88%
2024-03-28 0 4.510 4.500 4.510 4.450 4.520 1,633,600 7,350,807 4.4998 3.902 3.893 3.902 3.850 3.910 1,888,379 3.8927 0.22%
2024-03-27 0 4.500 4.500 4.510 4.440 4.550 2,465,000 11,094,942 4.5010 3.893 3.893 3.902 3.841 3.936 2,849,446 3.8937 0.22%
2024-03-26 0 4.490 4.470 4.490 4.360 4.500 4,940,000 21,887,455 4.4307 3.884 3.867 3.884 3.772 3.893 5,710,451 3.8329 2.05%
2024-03-25 0 4.400 4.400 4.420 4.400 4.490 2,923,200 12,933,036 4.4243 3.806 3.806 3.824 3.806 3.884 3,379,107 3.8274 -0.45%
2024-03-22 0 4.420 4.410 4.420 4.400 4.560 2,759,500 12,215,506 4.4267 3.824 3.815 3.824 3.806 3.945 3,189,876 3.8295 -3.07%
2024-03-21 0 4.560 4.550 4.560 4.480 4.590 1,836,542 8,359,836 4.5519 3.945 3.936 3.945 3.876 3.971 2,122,972 3.9378 0.66%
2024-03-20 0 4.530 4.520 4.530 4.450 4.570 4,191,000 18,927,065 4.5161 3.919 3.910 3.919 3.850 3.953 4,844,635 3.9068 0.67%
2024-03-19 0 4.500 4.490 4.500 4.500 4.600 4,068,500 18,447,983 4.5343 3.893 3.884 3.893 3.893 3.979 4,703,030 3.9226 -2.39%
2024-03-18 0 4.610 4.600 4.610 4.280 4.730 14,970,672 68,161,323 4.5530 3.988 3.979 3.988 3.703 4.092 17,305,523 3.9387 6.47%
2024-03-15 0 4.330 4.330 4.340 4.280 4.430 35,898,272 155,636,171 4.3355 3.746 3.746 3.754 3.703 3.832 41,497,026 3.7505 -1.81%
2024-03-14 0 4.410 4.410 4.420 4.350 4.600 7,423,963 32,886,430 4.4298 3.815 3.815 3.824 3.763 3.979 8,581,817 3.8321 -3.71%
2024-03-13 0 4.580 4.570 4.580 4.510 4.700 6,341,000 29,380,115 4.6334 3.962 3.953 3.962 3.902 4.066 7,329,953 4.0082 2.00%
2024-03-12 0 4.490 4.490 4.500 4.450 4.520 4,481,000 20,109,651 4.4878 3.884 3.884 3.893 3.850 3.910 5,179,864 3.8823 -0.44%
2024-03-11 0 4.510 4.490 4.510 4.450 4.620 3,209,000 14,438,013 4.4992 3.902 3.884 3.902 3.850 3.997 3,709,481 3.8922 -1.10%
2024-03-08 0 4.560 4.520 4.560 4.420 4.580 5,721,000 25,825,162 4.5141 3.945 3.910 3.945 3.824 3.962 6,613,257 3.9051 0.88%
2024-03-07 0 4.520 4.520 4.530 4.360 4.540 7,472,454 33,392,475 4.4687 3.910 3.910 3.919 3.772 3.927 8,637,870 3.8658 3.43%
2024-03-06 0 4.370 4.360 4.370 4.310 4.400 2,680,500 11,655,672 4.3483 3.780 3.772 3.780 3.728 3.806 3,098,555 3.7616 0.92%
2024-03-05 0 4.330 4.320 4.330 4.310 4.400 1,821,000 7,923,175 4.3510 3.746 3.737 3.746 3.728 3.806 2,105,006 3.7640 -0.92%
2024-03-04 0 4.370 4.340 4.370 4.320 4.460 2,873,442 12,529,173 4.3603 3.780 3.754 3.780 3.737 3.858 3,321,589 3.7720 -1.58%
2024-03-01 0 4.440 4.420 4.440 4.250 4.440 5,617,485 24,751,426 4.4061 3.841 3.824 3.841 3.677 3.841 6,493,597 3.8117 3.26%
2024-02-29 0 4.300 4.300 4.320 4.300 4.450 9,510,305 41,465,156 4.3600 3.720 3.720 3.737 3.720 3.850 10,993,548 3.7718 0.23%
2024-02-28 0 4.290 4.280 4.290 4.240 4.400 3,536,600 15,223,588 4.3046 3.711 3.703 3.711 3.668 3.806 4,088,174 3.7238 -0.69%
2024-02-27 0 4.320 4.310 4.320 4.210 4.400 6,060,501 26,127,063 4.3110 3.737 3.728 3.737 3.642 3.806 7,005,707 3.7294 2.13%
2024-02-26 0 4.230 4.200 4.230 4.190 4.320 3,444,500 14,641,202 4.2506 3.659 3.633 3.659 3.625 3.737 3,981,710 3.6771 -0.24%
2024-02-23 0 4.240 4.230 4.240 4.200 4.350 4,801,512 20,371,608 4.2427 3.668 3.659 3.668 3.633 3.763 5,550,364 3.6703 -0.47%
2024-02-22 0 4.260 4.250 4.260 4.000 4.260 13,158,172 54,315,408 4.1279 3.685 3.677 3.685 3.460 3.685 15,210,342 3.5710 5.19%
2024-02-21 0 4.050 4.040 4.050 4.000 4.100 4,172,191 16,911,760 4.0534 3.504 3.495 3.504 3.460 3.547 4,822,893 3.5066 0.00%
2024-02-20 0 4.050 4.050 4.060 4.040 4.100 2,129,000 8,640,558 4.0585 3.504 3.504 3.512 3.495 3.547 2,461,042 3.5109 -0.98%
2024-02-19 0 4.090 4.080 4.090 4.050 4.120 1,138,000 4,658,562 4.0936 3.538 3.530 3.538 3.504 3.564 1,315,484 3.5413 -0.49%
2024-02-16 0 4.110 4.110 4.120 4.050 4.140 3,513,500 14,409,111 4.1011 3.555 3.555 3.564 3.504 3.581 4,061,471 3.5478 1.99%
2024-02-15 0 4.030 4.020 4.030 3.960 4.050 2,075,500 8,345,147 4.0208 3.486 3.478 3.486 3.426 3.504 2,399,198 3.4783 1.51%
2024-02-14 0 3.970 3.960 3.970 3.930 4.010 1,214,500 4,813,680 3.9635 3.434 3.426 3.434 3.400 3.469 1,403,915 3.4288 -1.00%
2024-02-09 0 4.010 4.000 4.010 3.970 4.080 634,000 2,536,242 4.0004 3.469 3.460 3.469 3.434 3.530 732,880 3.4607 -1.96%
2024-02-08 0 4.090 4.070 4.090 4.050 4.170 4,554,000 18,665,455 4.0987 3.538 3.521 3.538 3.504 3.607 5,264,249 3.5457 -0.24%
2024-02-07 0 4.100 4.080 4.100 4.030 4.100 2,892,322 11,779,803 4.0728 3.547 3.530 3.547 3.486 3.547 3,343,413 3.5233 1.99%
2024-02-06 0 4.020 4.020 4.050 3.920 4.070 6,730,180 26,826,721 3.9860 3.478 3.478 3.504 3.391 3.521 7,779,830 3.4482 3.61%
2024-02-05 0 3.880 3.870 3.880 3.840 3.940 1,789,660 6,962,447 3.8904 3.357 3.348 3.357 3.322 3.408 2,068,778 3.3655 -1.27%
2024-02-02 0 3.930 3.920 3.930 3.880 4.010 1,363,500 5,368,595 3.9374 3.400 3.391 3.400 3.357 3.469 1,576,154 3.4061 -0.51%
2024-02-01 0 3.950 3.930 3.950 3.890 4.010 1,925,500 7,641,757 3.9687 3.417 3.400 3.417 3.365 3.469 2,225,804 3.4333 0.77%
2024-01-31 0 3.920 3.900 3.920 3.880 3.960 2,805,500 10,972,292 3.9110 3.391 3.374 3.391 3.357 3.426 3,243,050 3.3833 0.00%
2024-01-30 0 3.920 3.910 3.920 3.880 4.020 2,642,400 10,355,239 3.9189 3.391 3.382 3.391 3.357 3.478 3,054,513 3.3901 -2.00%
2024-01-29 0 4.000 4.000 4.010 3.900 4.030 2,620,500 10,467,246 3.9944 3.460 3.460 3.469 3.374 3.486 3,029,198 3.4555 2.83%
2024-01-26 0 3.890 3.880 3.890 3.860 3.990 2,904,500 11,391,867 3.9221 3.365 3.357 3.365 3.339 3.452 3,357,491 3.3930 -1.77%
2024-01-25 0 3.960 3.950 3.960 3.780 3.960 4,324,511 16,890,676 3.9058 3.426 3.417 3.426 3.270 3.426 4,998,969 3.3788 2.86%
2024-01-24 0 3.850 3.850 3.860 3.700 3.860 3,234,000 12,202,206 3.7731 3.331 3.331 3.339 3.201 3.339 3,738,380 3.2640 4.90%
2024-01-23 0 3.670 3.670 3.690 3.600 3.700 5,449,500 19,864,259 3.6452 3.175 3.175 3.192 3.114 3.201 6,299,413 3.1534 2.23%
2024-01-22 0 3.590 3.590 3.600 3.560 3.780 5,407,018 19,624,912 3.6295 3.106 3.106 3.114 3.080 3.270 6,250,306 3.1398 -4.27%
2024-01-19 0 3.750 3.740 3.750 3.720 3.850 3,605,860 13,586,861 3.7680 3.244 3.235 3.244 3.218 3.331 4,168,236 3.2596 -2.34%
2024-01-18 0 3.840 3.840 3.850 3.810 3.870 2,200,000 8,448,369 3.8402 3.322 3.322 3.331 3.296 3.348 2,543,116 3.3221 -0.26%
2024-01-17 0 3.850 3.840 3.850 3.830 4.040 5,331,974 20,745,601 3.8908 3.331 3.322 3.331 3.313 3.495 6,163,558 3.3658 -3.51%
2024-01-16 0 3.990 3.990 4.000 3.990 4.100 1,144,500 4,616,283 4.0334 3.452 3.452 3.460 3.452 3.547 1,322,998 3.4893 -1.97%
2024-01-15 0 4.070 4.070 4.080 3.990 4.090 1,962,140 7,960,774 4.0572 3.521 3.521 3.530 3.452 3.538 2,268,159 3.5098 0.99%
2024-01-12 0 4.030 4.020 4.030 4.000 4.060 797,000 3,204,450 4.0206 3.486 3.478 3.486 3.460 3.512 921,301 3.4782 0.25%
2024-01-11 0 4.020 4.010 4.020 3.970 4.050 1,591,500 6,395,021 4.0182 3.478 3.469 3.478 3.434 3.504 1,839,713 3.4761 0.00%
2024-01-10 0 4.020 4.000 4.020 4.000 4.070 1,382,900 5,561,038 4.0213 3.478 3.460 3.478 3.460 3.521 1,598,579 3.4787 -1.23%
2024-01-09 0 4.070 4.050 4.070 4.020 4.080 1,490,500 6,045,889 4.0563 3.521 3.504 3.521 3.478 3.530 1,722,961 3.5090 -0.49%
2024-01-08 0 4.090 4.070 4.090 4.050 4.170 960,930 3,920,009 4.0794 3.538 3.521 3.538 3.504 3.607 1,110,798 3.5290 -0.97%
2024-01-05 0 4.130 4.120 4.130 4.100 4.180 1,619,230 6,687,414 4.1300 3.573 3.564 3.573 3.547 3.616 1,871,768 3.5728 -0.48%
2024-01-04 0 4.150 4.140 4.150 4.090 4.170 1,438,500 5,951,345 4.1372 3.590 3.581 3.590 3.538 3.607 1,662,851 3.5790 0.00%
2024-01-03 0 4.150 4.130 4.150 4.070 4.170 3,129,000 12,954,137 4.1400 3.590 3.573 3.590 3.521 3.607 3,617,004 3.5815 1.22%
2024-01-02 0 4.100 4.090 4.100 4.030 4.120 3,369,000 13,753,688 4.0824 3.547 3.538 3.547 3.486 3.564 3,894,435 3.5316 2.50%
2023-12-29 0 4.000 3.990 4.000 3.920 4.000 1,654,500 6,582,821 3.9787 3.460 3.452 3.460 3.391 3.460 1,912,539 3.4419 0.50%
2023-12-28 0 3.980 3.970 3.980 3.940 4.010 3,012,211 11,949,027 3.9669 3.443 3.434 3.443 3.408 3.469 3,482,000 3.4317 0.51%
2023-12-27 0 3.960 3.960 3.970 3.920 4.030 771,500 3,058,449 3.9643 3.426 3.426 3.434 3.391 3.486 891,824 3.4294 0.25%
2023-12-22 0 3.950 3.930 3.950 3.900 3.950 1,223,125 4,812,165 3.9343 3.417 3.400 3.417 3.374 3.417 1,413,886 3.4035 0.77%
2023-12-21 0 3.920 3.910 3.920 3.870 3.930 1,079,512 4,220,801 3.9099 3.391 3.382 3.391 3.348 3.400 1,247,874 3.3824 -0.51%
2023-12-20 0 3.940 3.930 3.940 3.900 3.990 1,862,626 7,321,213 3.9306 3.408 3.400 3.408 3.374 3.452 2,153,124 3.4003 -0.25%
2023-12-19 0 3.950 3.910 3.950 3.880 3.950 1,474,500 5,785,605 3.9238 3.417 3.382 3.417 3.357 3.417 1,704,465 3.3944 1.28%
2023-12-18 0 3.900 3.900 3.910 3.890 3.960 2,066,000 8,089,895 3.9157 3.374 3.374 3.382 3.365 3.426 2,388,217 3.3874 -1.52%
2023-12-15 0 3.960 3.910 3.960 3.860 3.960 4,682,000 18,329,417 3.9149 3.426 3.382 3.426 3.339 3.426 5,412,213 3.3867 2.06%
2023-12-14 0 3.880 3.870 3.880 3.850 3.910 1,865,500 7,240,205 3.8811 3.357 3.348 3.357 3.331 3.382 2,156,446 3.3575 -0.77%
2023-12-13 0 3.910 3.910 3.920 3.870 3.950 3,437,426 13,435,447 3.9086 3.382 3.382 3.391 3.348 3.417 3,973,533 3.3812 -0.26%
2023-12-12 0 3.920 3.920 3.930 3.870 3.950 2,006,323 7,848,090 3.9117 3.391 3.391 3.400 3.348 3.417 2,319,232 3.3839 1.03%
2023-12-11 0 3.880 3.880 3.890 3.790 3.900 2,034,323 7,818,505 3.8433 3.357 3.357 3.365 3.279 3.374 2,351,599 3.3248 -0.26%
2023-12-08 0 3.890 3.870 3.890 3.840 3.920 2,346,000 9,092,578 3.8758 3.365 3.348 3.365 3.322 3.391 2,711,886 3.3529 0.26%
2023-12-07 0 3.880 3.870 3.880 3.860 4.000 2,496,148 9,753,068 3.9072 3.357 3.348 3.357 3.339 3.460 2,885,451 3.3801 -3.48%
2023-12-06 0 4.020 4.000 4.020 3.960 4.040 2,760,605 11,047,810 4.0020 3.478 3.460 3.478 3.426 3.495 3,191,154 3.4620 0.50%
2023-12-05 0 4.000 3.960 4.000 3.940 4.030 2,442,516 9,755,433 3.9940 3.460 3.426 3.460 3.408 3.486 2,823,455 3.4551 -1.23%
2023-12-04 0 4.050 4.040 4.050 4.000 4.090 2,685,500 10,870,320 4.0478 3.504 3.495 3.504 3.460 3.538 3,104,335 3.5017 0.75%
2023-12-01 0 4.020 4.010 4.020 3.970 4.050 3,169,000 12,748,070 4.0227 3.478 3.469 3.478 3.434 3.504 3,663,243 3.4800 -0.25%
2023-11-30 0 4.030 4.030 4.050 4.020 4.090 4,262,889 17,260,925 4.0491 3.486 3.486 3.504 3.478 3.538 4,927,736 3.5028 -0.25%
2023-11-29 0 4.040 4.030 4.040 3.980 4.080 3,588,000 14,485,915 4.0373 3.495 3.486 3.495 3.443 3.530 4,147,590 3.4926 0.25%
2023-11-28 0 4.030 4.020 4.030 4.000 4.070 2,217,721 8,943,441 4.0327 3.486 3.478 3.486 3.460 3.521 2,563,600 3.4886 -0.98%
2023-11-27 0 4.070 4.070 4.080 4.050 4.100 1,850,000 7,551,822 4.0821 3.521 3.521 3.530 3.504 3.547 2,138,529 3.5313 -0.49%
2023-11-24 0 4.090 4.080 4.090 4.050 4.100 2,070,000 8,456,035 4.0850 3.538 3.530 3.538 3.504 3.547 2,392,841 3.5339 0.00%
2023-11-23 0 4.090 4.080 4.090 4.070 4.110 984,000 4,017,557 4.0829 3.538 3.530 3.538 3.521 3.555 1,137,466 3.5320 -0.24%
2023-11-22 0 4.100 4.090 4.100 4.080 4.130 1,270,500 5,205,730 4.0974 3.547 3.538 3.547 3.530 3.573 1,468,649 3.5446 -0.73%
2023-11-21 0 4.130 4.110 4.130 4.080 4.130 1,819,227 7,481,494 4.1125 3.573 3.555 3.573 3.530 3.573 2,102,957 3.5576 0.73%
2023-11-20 0 4.100 4.080 4.100 4.070 4.100 2,093,000 8,555,415 4.0876 3.547 3.530 3.547 3.521 3.547 2,419,428 3.5361 0.24%
2023-11-17 0 4.090 4.080 4.090 4.070 4.120 3,572,001 14,605,164 4.0888 3.538 3.530 3.538 3.521 3.564 4,129,096 3.5371 0.00%
2023-11-16 0 4.090 4.090 4.110 4.080 4.130 3,609,000 14,802,962 4.1017 3.538 3.538 3.555 3.530 3.573 4,171,866 3.5483 -0.49%
2023-11-15 0 4.110 4.100 4.110 4.060 4.150 3,225,500 13,227,588 4.1009 3.555 3.547 3.555 3.512 3.590 3,728,554 3.5476 0.00%
2023-11-14 0 4.110 4.100 4.110 4.080 4.150 1,867,250 7,668,745 4.1070 3.555 3.547 3.555 3.530 3.590 2,158,469 3.5529 -0.48%
2023-11-13 0 4.130 4.110 4.130 4.080 4.140 2,201,750 9,045,451 4.1083 3.573 3.555 3.573 3.530 3.581 2,545,139 3.5540 0.49%
2023-11-10 0 4.110 4.110 4.120 4.070 4.130 1,972,000 8,097,822 4.1064 3.555 3.555 3.564 3.521 3.573 2,279,556 3.5524 0.00%
2023-11-09 0 4.110 4.110 4.120 4.000 4.150 3,556,000 14,572,395 4.0980 3.555 3.555 3.564 3.460 3.590 4,110,600 3.5451 0.98%
2023-11-08 0 4.070 4.070 4.080 4.010 4.090 4,227,500 17,160,195 4.0592 3.521 3.521 3.530 3.469 3.538 4,886,828 3.5115 1.24%
2023-11-07 0 4.020 4.000 4.020 3.980 4.050 1,329,962 5,325,883 4.0045 3.478 3.460 3.478 3.443 3.504 1,537,385 3.4642 0.25%
2023-11-06 0 4.010 4.010 4.020 3.970 4.070 3,520,500 14,103,885 4.0062 3.469 3.469 3.478 3.434 3.521 4,069,563 3.4657 -1.47%
2023-11-03 0 4.070 4.060 4.070 4.050 4.090 3,166,232 12,894,079 4.0724 3.521 3.512 3.521 3.504 3.538 3,660,043 3.5229 0.49%
2023-11-02 0 4.050 4.030 4.050 4.000 4.080 3,950,500 15,986,929 4.0468 3.504 3.486 3.504 3.460 3.530 4,566,627 3.5008 -0.49%
2023-11-01 0 4.070 4.050 4.070 3.890 4.100 6,771,500 27,171,868 4.0127 3.521 3.504 3.521 3.365 3.547 7,827,594 3.4713 4.09%
2023-10-31 0 3.910 3.890 3.910 3.890 3.980 4,052,952 15,894,671 3.9218 3.382 3.365 3.382 3.365 3.443 4,685,057 3.3926 -0.76%
2023-10-30 0 3.940 3.930 3.940 3.920 4.000 2,560,500 10,083,471 3.9381 3.408 3.400 3.408 3.391 3.460 2,959,840 3.4068 -0.51%
2023-10-27 0 3.960 3.960 3.970 3.900 3.990 4,025,721 15,908,732 3.9518 3.426 3.426 3.434 3.374 3.452 4,653,579 3.4186 1.28%
2023-10-26 0 3.910 3.910 3.930 3.740 3.950 7,276,500 28,179,792 3.8727 3.382 3.382 3.400 3.235 3.417 8,411,355 3.3502 2.89%
2023-10-25 0 3.800 3.780 3.800 3.690 3.830 4,169,500 15,774,826 3.7834 3.287 3.270 3.287 3.192 3.313 4,819,782 3.2729 2.43%
2023-10-24 0 3.710 3.700 3.710 3.610 3.720 1,750,087 6,475,454 3.7001 3.209 3.201 3.209 3.123 3.218 2,023,033 3.2009 0.27%
2023-10-20 0 3.700 3.680 3.700 3.550 3.710 3,879,948 14,254,798 3.6740 3.201 3.183 3.201 3.071 3.209 4,485,071 3.1783 3.06%
2023-10-19 0 3.590 3.580 3.590 3.560 3.680 1,483,730 5,319,355 3.5851 3.106 3.097 3.106 3.080 3.183 1,715,135 3.1014 -1.10%
2023-10-18 0 3.630 3.630 3.660 3.630 3.680 7,762,422 28,202,732 3.6332 3.140 3.140 3.166 3.140 3.183 8,973,062 3.1430 -0.82%
2023-10-17 0 3.660 3.660 3.670 3.600 3.690 1,441,000 5,267,629 3.6555 3.166 3.166 3.175 3.114 3.192 1,665,741 3.1623 0.55%
2023-10-16 0 3.640 3.630 3.640 3.600 3.720 2,882,500 10,555,480 3.6619 3.149 3.140 3.149 3.114 3.218 3,332,060 3.1679 0.00%
2023-10-13 0 3.640 3.620 3.640 3.620 3.710 1,829,373 6,689,827 3.6569 3.149 3.132 3.149 3.132 3.209 2,114,685 3.1635 -0.27%
2023-10-12 0 3.650 3.630 3.650 3.530 3.670 2,379,500 8,598,902 3.6137 3.158 3.140 3.158 3.054 3.175 2,750,611 3.1262 3.69%
2023-10-11 0 3.520 3.520 3.560 3.520 3.600 3,016,000 10,694,352 3.5459 3.045 3.045 3.080 3.045 3.114 3,486,380 3.0675 -0.85%
2023-10-10 0 3.550 3.550 3.570 3.530 3.620 1,035,998 3,691,976 3.5637 3.071 3.071 3.088 3.054 3.132 1,197,574 3.0829 -0.84%
2023-10-09 0 3.580 3.580 3.590 3.420 3.600 2,698,112 9,541,222 3.5363 3.097 3.097 3.106 2.959 3.114 3,118,914 3.0591 4.07%
2023-10-06 0 3.440 3.440 3.450 3.420 3.500 3,825,000 13,201,131 3.4513 2.976 2.976 2.985 2.959 3.028 4,421,553 2.9856 0.00%
2023-10-05 0 3.440 3.430 3.440 3.420 3.480 742,345 2,560,327 3.4490 2.976 2.967 2.976 2.959 3.010 858,122 2.9836 -0.86%
2023-10-04 0 3.470 3.450 3.470 3.390 3.470 1,797,776 6,197,429 3.4473 3.002 2.985 3.002 2.933 3.002 2,078,160 2.9822 0.58%
2023-10-03 0 3.450 3.450 3.470 3.400 3.540 3,064,855 10,556,363 3.4443 2.985 2.985 3.002 2.941 3.062 3,542,855 2.9796 -2.27%
2023-09-29 0 3.530 3.520 3.530 3.500 3.580 1,514,000 5,357,367 3.5386 3.054 3.045 3.054 3.028 3.097 1,750,126 3.0611 0.57%
2023-09-28 0 3.510 3.500 3.510 3.510 3.610 1,224,000 4,336,046 3.5425 3.036 3.028 3.036 3.036 3.123 1,414,897 3.0646 -2.77%
2023-09-27 0 3.610 3.600 3.610 3.550 3.630 1,181,000 4,243,563 3.5932 3.123 3.114 3.123 3.071 3.140 1,365,191 3.1084 1.12%
2023-09-26 0 3.570 3.570 3.600 3.570 3.660 1,380,000 4,959,400 3.5938 3.088 3.088 3.114 3.088 3.166 1,595,227 3.1089 -2.19%
2023-09-25 0 3.650 3.640 3.650 3.630 3.710 1,403,587 5,138,338 3.6609 3.158 3.149 3.158 3.140 3.209 1,622,493 3.1669 -1.08%
2023-09-22 0 3.690 3.670 3.690 3.640 3.710 1,231,500 4,530,220 3.6786 3.192 3.175 3.192 3.149 3.209 1,423,567 3.1823 0.82%
2023-09-21 0 3.660 3.660 3.670 3.650 3.750 1,392,126 5,137,822 3.6906 3.166 3.166 3.175 3.158 3.244 1,609,244 3.1927 -0.81%
2023-09-20 0 3.690 3.670 3.690 3.630 3.700 1,892,500 6,956,971 3.6761 3.192 3.175 3.192 3.140 3.201 2,187,657 3.1801 -0.81%
2023-09-19 0 3.720 3.720 3.730 3.580 3.730 4,777,500 17,647,697 3.6939 3.218 3.218 3.227 3.097 3.227 5,522,607 3.1955 1.64%
2023-09-18 0 3.660 3.650 3.660 3.500 3.670 3,231,000 11,679,833 3.6149 3.166 3.158 3.166 3.028 3.175 3,734,912 3.1272 3.39%
2023-09-15 0 3.540 3.540 3.590 3.540 3.610 3,353,000 11,943,384 3.5620 3.062 3.062 3.106 3.062 3.123 3,875,939 3.0814 0.28%
2023-09-14 0 3.530 3.530 3.550 3.490 3.580 2,565,000 9,089,532 3.5437 3.054 3.054 3.071 3.019 3.097 2,965,042 3.0656 1.44%
2023-09-13 0 3.480 3.480 3.510 3.450 3.510 3,110,443 10,822,128 3.4793 3.010 3.010 3.036 2.985 3.036 3,595,553 3.0099 0.58%
2023-09-12 0 3.460 3.450 3.460 3.450 3.500 1,693,125 5,872,702 3.4686 2.993 2.985 2.993 2.985 3.028 1,957,188 3.0006 -1.14%
2023-09-11 0 3.500 3.500 3.510 3.490 3.570 1,210,928 4,254,964 3.5138 3.028 3.028 3.036 3.019 3.088 1,399,786 3.0397 -1.41%
2023-09-07 0 3.550 3.540 3.550 3.510 3.570 1,524,127 5,412,575 3.5513 3.071 3.062 3.071 3.036 3.088 1,761,832 3.0721 0.28%
2023-09-06 0 3.540 3.520 3.540 3.440 3.540 2,696,500 9,416,265 3.4920 3.062 3.045 3.062 2.976 3.062 3,117,051 3.0209 1.43%
2023-09-05 0 3.490 3.470 3.490 3.430 3.530 2,944,776 10,222,883 3.4715 3.019 3.002 3.019 2.967 3.054 3,404,048 3.0032 0.56%
2023-09-04 0 3.600 3.600 3.610 3.600 3.680 5,315,977 19,421,485 3.6534 3.002 3.002 3.011 3.002 3.069 6,374,549 3.0467 -0.83%
2023-08-31 0 3.630 3.630 3.640 3.620 3.680 3,549,000 12,946,070 3.6478 3.027 3.027 3.036 3.019 3.069 4,255,714 3.0420 0.55%
2023-08-30 0 3.610 3.600 3.610 3.580 3.640 1,720,000 6,206,822 3.6086 3.011 3.002 3.011 2.985 3.036 2,062,504 3.0094 -0.82%
2023-08-29 0 3.640 3.640 3.650 3.590 3.650 2,347,500 8,529,296 3.6334 3.036 3.036 3.044 2.994 3.044 2,814,959 3.0300 0.83%
2023-08-28 0 3.610 3.600 3.610 3.540 3.610 1,906,000 6,807,293 3.5715 3.011 3.002 3.011 2.952 3.011 2,285,542 2.9784 1.98%
2023-08-25 0 3.540 3.540 3.560 3.510 3.570 1,794,500 6,353,027 3.5403 2.952 2.952 2.969 2.927 2.977 2,151,839 2.9524 -0.56%
2023-08-24 0 3.560 3.550 3.560 3.530 3.570 2,700,000 9,594,775 3.5536 2.969 2.960 2.969 2.944 2.977 3,237,652 2.9635 0.56%
2023-08-23 0 3.540 3.540 3.550 3.490 3.550 2,537,500 8,935,422 3.5213 2.952 2.952 2.960 2.910 2.960 3,042,793 2.9366 1.72%
2023-08-22 0 3.480 3.480 3.490 3.390 3.520 4,363,000 15,132,439 3.4684 2.902 2.902 2.910 2.827 2.935 5,231,806 2.8924 2.05%
2023-08-21 0 3.410 3.400 3.410 3.260 3.410 4,025,596 13,510,610 3.3562 2.844 2.835 2.844 2.719 2.844 4,827,214 2.7988 3.65%
2023-08-18 0 3.290 3.290 3.300 3.290 3.350 3,413,500 11,276,266 3.3034 2.744 2.744 2.752 2.744 2.794 4,093,231 2.7549 -1.20%
2023-08-17 0 3.330 3.320 3.330 3.250 3.340 6,556,500 21,586,686 3.2924 2.777 2.769 2.777 2.710 2.785 7,862,098 2.7457 0.30%
2023-08-16 0 3.320 3.320 3.330 3.310 3.360 2,796,000 9,313,474 3.3310 2.769 2.769 2.777 2.760 2.802 3,352,768 2.7778 -1.48%
2023-08-15 0 3.370 3.360 3.370 3.340 3.370 820,500 2,757,933 3.3613 2.810 2.802 2.810 2.785 2.810 983,886 2.8031 0.30%
2023-08-14 0 3.360 3.360 3.370 3.320 3.380 2,051,500 6,858,226 3.3430 2.802 2.802 2.810 2.769 2.819 2,460,016 2.7879 -0.59%
2023-08-11 0 3.380 3.370 3.380 3.360 3.430 1,723,000 5,827,962 3.3825 2.819 2.810 2.819 2.802 2.860 2,066,102 2.8208 -0.88%
2023-08-10 0 3.410 3.400 3.410 3.370 3.420 1,559,500 5,312,092 3.4063 2.844 2.835 2.844 2.810 2.852 1,870,044 2.8406 0.59%
2023-08-09 0 3.390 3.380 3.390 3.340 3.390 2,847,000 9,597,246 3.3710 2.827 2.819 2.827 2.785 2.827 3,413,924 2.8112 1.19%
2023-08-08 0 3.350 3.350 3.360 3.350 3.380 1,205,000 4,050,860 3.3617 2.794 2.794 2.802 2.794 2.819 1,444,952 2.8035 -0.59%
2023-08-07 0 3.370 3.370 3.380 3.360 3.410 1,934,645 6,534,356 3.3775 2.810 2.810 2.819 2.802 2.844 2,319,892 2.8167 -1.17%
2023-08-04 0 3.410 3.400 3.410 3.380 3.470 2,677,500 9,150,256 3.4175 2.844 2.835 2.844 2.819 2.894 3,210,672 2.8500 -0.58%
2023-08-03 0 3.430 3.420 3.430 3.420 3.520 3,475,565 11,969,230 3.4438 2.860 2.852 2.860 2.852 2.935 4,167,656 2.8719 -1.72%
2023-08-02 0 3.490 3.480 3.490 3.460 3.560 3,865,500 13,535,847 3.5017 2.910 2.902 2.910 2.885 2.969 4,635,238 2.9202 0.00%
2023-08-01 0 3.490 3.480 3.490 3.480 3.550 3,628,800 12,711,826 3.5030 2.910 2.902 2.910 2.902 2.960 4,351,404 2.9213 -0.57%
2023-07-31 0 3.510 3.510 3.550 3.490 3.590 7,321,000 25,969,927 3.5473 2.927 2.927 2.960 2.910 2.994 8,778,833 2.9582 0.29%
2023-07-28 0 3.500 3.490 3.500 3.440 3.510 2,526,000 8,802,584 3.4848 2.919 2.910 2.919 2.869 2.927 3,029,003 2.9061 0.57%
2023-07-27 0 3.480 3.470 3.480 3.450 3.500 2,442,500 8,473,366 3.4691 2.902 2.894 2.902 2.877 2.919 2,928,876 2.8930 0.00%
2023-07-26 0 3.480 3.470 3.480 3.460 3.490 2,311,630 8,032,237 3.4747 2.902 2.894 2.902 2.885 2.910 2,771,946 2.8977 0.29%
2023-07-25 0 3.470 3.470 3.480 3.460 3.490 4,286,000 14,908,827 3.4785 2.894 2.894 2.902 2.885 2.910 5,139,473 2.9008 0.29%
2023-07-24 0 3.460 3.450 3.460 3.450 3.500 1,283,687 4,464,980 3.4782 2.885 2.877 2.885 2.877 2.919 1,539,308 2.9006 -0.57%
2023-07-21 0 3.480 3.470 3.480 3.430 3.490 1,201,281 4,156,034 3.4597 2.902 2.894 2.902 2.860 2.910 1,440,493 2.8851 1.16%
2023-07-20 0 3.440 3.440 3.450 3.430 3.500 1,516,000 5,252,125 3.4645 2.869 2.869 2.877 2.860 2.919 1,817,882 2.8891 -1.43%
2023-07-19 0 3.490 3.480 3.490 3.450 3.500 862,000 3,000,935 3.4814 2.910 2.902 2.910 2.877 2.919 1,033,650 2.9032 0.00%
2023-07-18 0 3.490 3.470 3.490 3.450 3.510 1,242,500 4,329,675 3.4846 2.910 2.894 2.910 2.877 2.927 1,489,919 2.9060 0.00%
2023-07-14 0 3.490 3.460 3.490 3.450 3.530 668,500 2,323,761 3.4761 2.910 2.885 2.910 2.877 2.944 801,619 2.8988 0.29%
2023-07-13 0 3.480 3.480 3.490 3.460 3.530 2,211,500 7,721,155 3.4914 2.902 2.902 2.910 2.885 2.944 2,651,877 2.9116 2.05%
2023-07-12 0 3.410 3.410 3.420 3.390 3.480 1,807,500 6,201,307 3.4309 2.844 2.844 2.852 2.827 2.902 2,167,428 2.8611 -1.16%
2023-07-11 0 3.450 3.440 3.450 3.410 3.490 1,768,500 6,082,631 3.4394 2.877 2.869 2.877 2.844 2.910 2,120,662 2.8683 0.29%
2023-07-10 0 3.440 3.420 3.440 3.410 3.470 785,500 2,692,654 3.4279 2.869 2.852 2.869 2.844 2.894 941,917 2.8587 1.18%
2023-07-07 0 3.400 3.400 3.410 3.390 3.440 904,500 3,080,117 3.4053 2.835 2.835 2.844 2.827 2.869 1,084,613 2.8398 -0.58%
2023-07-06 0 3.420 3.410 3.420 3.400 3.490 1,603,000 5,496,536 3.4289 2.852 2.844 2.852 2.835 2.910 1,922,206 2.8595 -0.58%
2023-07-05 0 3.440 3.430 3.440 3.420 3.500 885,000 3,046,763 3.4427 2.869 2.860 2.869 2.852 2.919 1,061,230 2.8710 -1.71%
2023-07-04 0 3.500 3.470 3.500 3.470 3.530 1,043,055 3,645,795 3.4953 2.919 2.894 2.919 2.894 2.944 1,250,759 2.9149 -0.57%
2023-07-03 0 3.520 3.510 3.520 3.470 3.540 1,430,500 5,027,935 3.5148 2.935 2.927 2.935 2.894 2.952 1,715,356 2.9311 0.86%
2023-06-30 0 3.490 3.480 3.490 3.430 3.520 1,530,716 5,337,981 3.4872 2.910 2.902 2.910 2.860 2.935 1,835,528 2.9081 1.16%
2023-06-29 0 3.450 3.450 3.470 3.430 3.480 1,173,084 4,055,373 3.4570 2.877 2.877 2.894 2.860 2.902 1,406,681 2.8829 -0.86%
2023-06-28 0 3.480 3.480 3.490 3.420 3.500 1,813,145 6,295,854 3.4723 2.902 2.902 2.910 2.852 2.919 2,174,197 2.8957 2.35%
2023-06-27 0 3.400 3.400 3.410 3.360 3.420 702,500 2,388,471 3.4000 2.835 2.835 2.844 2.802 2.852 842,389 2.8354 0.29%
2023-06-26 0 3.390 3.370 3.390 3.350 3.400 1,127,000 3,798,070 3.3701 2.827 2.810 2.827 2.794 2.835 1,351,420 2.8104 0.30%
2023-06-23 0 3.380 3.370 3.380 3.350 3.450 1,595,000 5,377,420 3.3714 2.819 2.810 2.819 2.794 2.877 1,912,613 2.8116 -1.46%
2023-06-21 0 3.430 3.420 3.430 3.400 3.450 1,072,115 3,665,150 3.4186 2.860 2.852 2.860 2.835 2.877 1,285,606 2.8509 0.29%
2023-06-20 0 3.420 3.420 3.430 3.400 3.480 1,366,000 4,683,810 3.4289 2.852 2.852 2.860 2.835 2.902 1,638,012 2.8594 -0.87%
2023-06-19 0 3.450 3.450 3.460 3.420 3.470 622,500 2,146,047 3.4475 2.877 2.877 2.885 2.852 2.894 746,459 2.8750 0.00%
2023-06-16 0 3.450 3.440 3.450 3.450 3.530 3,336,547 11,564,510 3.4660 2.877 2.869 2.877 2.877 2.944 4,000,955 2.8904 0.00%
2023-06-15 0 3.450 3.450 3.460 3.410 3.470 1,509,000 5,189,409 3.4390 2.877 2.877 2.885 2.844 2.894 1,809,488 2.8679 0.29%
2023-06-14 0 3.440 3.440 3.450 3.440 3.500 2,351,848 8,145,060 3.4633 2.869 2.869 2.877 2.869 2.919 2,820,172 2.8881 -0.86%
2023-06-13 0 3.470 3.460 3.470 3.420 3.510 2,632,500 9,082,236 3.4500 2.894 2.885 2.894 2.852 2.927 3,156,711 2.8771 -1.14%
2023-06-12 0 3.510 3.510 3.520 3.490 3.530 1,064,000 3,730,393 3.5060 2.927 2.927 2.935 2.910 2.944 1,275,875 2.9238 0.00%
2023-06-09 0 3.510 3.500 3.510 3.480 3.530 2,341,000 8,188,040 3.4977 2.927 2.919 2.927 2.902 2.944 2,807,164 2.9168 0.86%
2023-06-08 0 3.480 3.470 3.480 3.410 3.500 1,251,800 4,339,992 3.4670 2.902 2.894 2.902 2.844 2.919 1,501,071 2.8913 0.87%
2023-06-07 0 3.450 3.450 3.460 3.430 3.530 2,864,000 9,915,824 3.4622 2.877 2.877 2.885 2.860 2.944 3,434,309 2.8873 -0.58%
2023-06-06 0 3.470 3.470 3.480 3.450 3.550 2,931,000 10,232,024 3.4910 2.894 2.894 2.902 2.877 2.960 3,514,651 2.9112 0.29%
2023-06-05 0 3.460 3.450 3.460 3.410 3.490 2,189,000 7,582,020 3.4637 2.885 2.877 2.885 2.844 2.910 2,624,896 2.8885 0.87%
2023-06-02 0 3.430 3.420 3.430 3.370 3.450 2,316,500 7,938,140 3.4268 2.860 2.852 2.860 2.810 2.877 2,777,785 2.8577 2.69%
2023-06-01 0 3.340 3.340 3.360 3.310 3.380 4,648,000 15,542,442 3.3439 2.785 2.785 2.802 2.760 2.819 5,573,558 2.7886 0.60%
2023-05-31 0 3.320 3.320 3.330 3.290 3.360 8,401,500 27,988,972 3.3314 2.769 2.769 2.777 2.744 2.802 10,074,494 2.7782 0.00%
2023-05-30 0 3.320 3.320 3.340 3.310 3.430 6,341,000 21,310,314 3.3607 2.769 2.769 2.785 2.760 2.860 7,603,686 2.8026 -2.54%
2023-05-29 0 3.640 3.640 3.650 3.630 3.710 5,811,500 21,315,128 3.6677 2.841 2.841 2.849 2.833 2.895 7,446,422 2.8625 -0.27%
2023-05-25 0 3.650 3.650 3.670 3.630 3.700 3,043,031 11,162,173 3.6681 2.849 2.849 2.864 2.833 2.888 3,899,113 2.8627 -0.82%
2023-05-24 0 3.680 3.680 3.690 3.680 3.780 5,717,500 21,316,170 3.7282 2.872 2.872 2.880 2.872 2.950 7,325,977 2.9097 -2.39%
2023-05-23 0 3.770 3.770 3.780 3.770 3.830 3,232,500 12,245,234 3.7882 2.942 2.942 2.950 2.942 2.989 4,141,884 2.9564 -1.05%
2023-05-22 0 3.810 3.800 3.810 3.790 3.840 1,742,000 6,640,531 3.8120 2.973 2.966 2.973 2.958 2.997 2,232,069 2.9751 -0.78%
2023-05-19 0 3.840 3.840 3.850 3.800 3.880 2,419,000 9,260,267 3.8281 2.997 2.997 3.005 2.966 3.028 3,099,526 2.9876 -0.52%
2023-05-18 0 3.860 3.850 3.860 3.830 3.930 1,847,000 7,157,559 3.8752 3.013 3.005 3.013 2.989 3.067 2,366,608 3.0244 1.05%
2023-05-17 0 3.820 3.820 3.830 3.820 3.870 1,189,671 4,563,022 3.8355 2.981 2.981 2.989 2.981 3.020 1,524,356 2.9934 -1.04%
2023-05-16 0 3.860 3.850 3.860 3.840 3.910 1,814,000 7,003,525 3.8608 3.013 3.005 3.013 2.997 3.052 2,324,324 3.0131 -0.52%
2023-05-15 0 3.880 3.870 3.880 3.760 3.900 8,620,874 32,802,998 3.8051 3.028 3.020 3.028 2.934 3.044 11,046,144 2.9696 0.52%
2023-05-12 0 3.860 3.860 3.870 3.850 4.020 5,311,000 20,630,130 3.8844 3.013 3.013 3.020 3.005 3.137 6,805,118 3.0316 -3.26%
2023-05-11 0 3.990 3.990 4.000 3.970 4.070 5,115,000 20,403,177 3.9889 3.114 3.114 3.122 3.098 3.176 6,553,979 3.1131 -1.48%
2023-05-10 0 4.050 4.050 4.060 4.010 4.100 4,194,545 16,957,293 4.0427 3.161 3.161 3.169 3.130 3.200 5,374,576 3.1551 -0.74%
2023-05-09 0 4.080 4.070 4.080 4.070 4.160 3,834,000 15,748,050 4.1075 3.184 3.176 3.184 3.176 3.247 4,912,601 3.2056 -0.24%
2023-05-08 0 4.090 4.090 4.100 4.050 4.120 6,339,885 25,969,638 4.0962 3.192 3.192 3.200 3.161 3.215 8,123,455 3.1969 1.24%
2023-05-05 0 4.040 4.040 4.050 4.030 4.070 1,571,550 6,354,379 4.0434 3.153 3.153 3.161 3.145 3.176 2,013,667 3.1556 0.00%
2023-05-04 0 4.040 4.040 4.050 4.000 4.080 1,465,500 5,929,580 4.0461 3.153 3.153 3.161 3.122 3.184 1,877,782 3.1578 0.25%
2023-05-03 0 4.030 4.020 4.030 3.990 4.050 1,312,000 5,272,624 4.0188 3.145 3.137 3.145 3.114 3.161 1,681,099 3.1364 -0.49%
2023-05-02 0 4.050 4.040 4.050 3.980 4.090 3,863,000 15,587,829 4.0352 3.161 3.153 3.161 3.106 3.192 4,949,760 3.1492 -0.25%
2023-04-28 0 4.060 4.050 4.060 4.020 4.090 2,864,000 11,595,140 4.0486 3.169 3.161 3.169 3.137 3.192 3,669,716 3.1597 -0.25%
2023-04-27 0 4.070 4.050 4.070 4.020 4.070 907,000 3,669,485 4.0457 3.176 3.161 3.176 3.137 3.176 1,162,162 3.1575 -0.49%
2023-04-26 0 4.090 4.070 4.090 4.010 4.090 5,925,621 24,071,781 4.0623 3.192 3.176 3.192 3.130 3.192 7,592,648 3.1704 1.49%
2023-04-25 0 4.030 4.030 4.050 4.010 4.080 4,681,000 18,859,005 4.0288 3.145 3.145 3.161 3.130 3.184 5,997,884 3.1443 -0.74%
2023-04-24 0 4.060 4.030 4.060 4.000 4.060 1,635,500 6,598,525 4.0346 3.169 3.145 3.169 3.122 3.169 2,095,607 3.1487 0.50%
2023-04-21 0 4.040 4.030 4.040 4.000 4.060 4,941,000 19,930,067 4.0336 3.153 3.145 3.153 3.122 3.169 6,331,028 3.1480 0.00%
2023-04-20 0 4.040 4.030 4.040 4.000 4.050 10,277,000 41,348,235 4.0234 3.153 3.145 3.153 3.122 3.161 13,168,180 3.1400 1.00%
2023-04-19 0 4.000 3.990 4.000 3.990 4.040 2,922,000 11,710,756 4.0078 3.122 3.114 3.122 3.114 3.153 3,744,032 3.1278 -0.99%
2023-04-18 0 4.040 4.030 4.040 4.030 4.080 4,003,308 16,205,000 4.0479 3.153 3.145 3.153 3.145 3.184 5,129,540 3.1592 1.00%
2023-04-17 0 4.000 4.000 4.010 3.960 4.030 4,610,500 18,465,249 4.0050 3.122 3.122 3.130 3.091 3.145 5,907,550 3.1257 -0.74%
2023-04-14 0 4.030 4.030 4.040 3.970 4.050 2,177,717 8,771,003 4.0276 3.145 3.145 3.153 3.098 3.161 2,790,364 3.1433 -0.25%
2023-04-13 0 4.040 4.030 4.040 3.950 4.090 2,420,000 9,787,457 4.0444 3.153 3.145 3.153 3.083 3.192 3,100,807 3.1564 1.00%
2023-04-12 0 4.000 4.000 4.010 3.930 4.020 4,509,357 17,960,207 3.9829 3.122 3.122 3.130 3.067 3.137 5,777,953 3.1084 1.27%
2023-04-11 0 3.950 3.920 3.950 3.880 3.960 1,856,000 7,283,670 3.9244 3.083 3.059 3.083 3.028 3.091 2,378,140 3.0628 1.80%
2023-04-06 0 3.880 3.870 3.880 3.850 3.900 1,886,787 7,321,226 3.8803 3.028 3.020 3.028 3.005 3.044 2,417,588 3.0283 -0.77%
2023-04-04 0 3.910 3.900 3.920 3.870 3.970 2,344,096 9,188,398 3.9198 3.052 3.044 3.059 3.020 3.098 3,003,549 3.0592 -0.26%
2023-04-03 0 3.920 3.910 3.920 3.880 4.000 2,038,500 8,006,343 3.9276 3.059 3.052 3.059 3.028 3.122 2,611,982 3.0652 0.51%
2023-03-31 0 3.900 3.900 3.940 3.880 3.970 7,292,485 28,519,072 3.9107 3.044 3.044 3.075 3.028 3.098 9,344,045 3.0521 1.04%
2023-03-30 0 3.860 3.860 3.870 3.830 3.900 5,544,867 21,424,170 3.8638 3.013 3.013 3.020 2.989 3.044 7,104,778 3.0155 -0.77%
2023-03-29 0 3.890 3.860 3.890 3.830 3.900 3,044,687 11,755,578 3.8610 3.036 3.013 3.036 2.989 3.044 3,901,234 3.0133 0.00%
2023-03-28 0 3.890 3.870 3.890 3.780 3.900 6,579,000 25,397,299 3.8604 3.036 3.020 3.036 2.950 3.044 8,429,839 3.0128 2.64%
2023-03-27 0 3.790 3.790 3.800 3.750 3.830 5,099,300 19,312,652 3.7873 2.958 2.958 2.966 2.927 2.989 6,533,862 2.9558 -0.26%
2023-03-24 0 3.800 3.780 3.800 3.770 4.000 14,033,061 53,852,022 3.8375 2.966 2.950 2.966 2.942 3.122 17,980,916 2.9950 -5.94%
2023-03-23 0 4.040 4.030 4.040 4.010 4.080 3,710,000 14,980,947 4.0380 3.153 3.145 3.153 3.130 3.184 4,753,717 3.1514 -1.46%
2023-03-22 0 4.100 4.060 4.100 3.980 4.120 26,794,500 107,550,189 4.0139 3.200 3.169 3.200 3.106 3.215 34,332,470 3.1326 1.74%
2023-03-21 0 4.030 4.030 4.050 3.950 4.070 4,866,238 19,558,410 4.0192 3.145 3.145 3.161 3.083 3.176 6,235,234 3.1368 -0.25%
2023-03-20 0 4.040 4.030 4.040 4.010 4.290 16,026,115 66,714,803 4.1629 3.153 3.145 3.153 3.130 3.348 20,534,666 3.2489 -9.01%
2023-03-17 0 4.440 4.440 4.450 4.200 4.450 16,426,236 72,099,450 4.3893 3.465 3.465 3.473 3.278 3.473 21,047,351 3.4256 6.22%
2023-03-16 0 4.180 4.180 4.190 4.150 4.310 5,781,685 24,270,502 4.1978 3.262 3.262 3.270 3.239 3.364 7,408,219 3.2762 -3.69%
2023-03-15 0 4.340 4.310 4.340 4.210 4.350 6,726,008 28,709,141 4.2684 3.387 3.364 3.387 3.286 3.395 8,618,204 3.3312 1.64%
2023-03-14 0 4.270 4.270 4.280 4.220 4.420 12,634,502 54,001,776 4.2742 3.332 3.332 3.340 3.293 3.450 16,188,907 3.3357 -3.17%
2023-03-13 0 4.410 4.410 4.420 4.280 4.450 7,533,000 33,186,279 4.4055 3.442 3.442 3.450 3.340 3.473 9,652,223 3.4382 1.61%
2023-03-10 0 4.340 4.340 4.350 4.280 4.430 14,538,855 63,889,048 4.3944 3.387 3.387 3.395 3.340 3.457 18,629,002 3.4295 -1.81%
2023-03-09 0 4.420 4.420 4.470 4.400 4.530 12,004,000 53,324,465 4.4422 3.450 3.450 3.489 3.434 3.535 15,381,029 3.4669 0.68%
2023-03-08 0 4.390 4.390 4.450 4.310 4.450 12,154,800 53,475,436 4.3995 3.426 3.426 3.473 3.364 3.473 15,574,252 3.4336 -0.90%
2023-03-07 0 4.430 4.430 4.440 4.280 4.500 8,804,422 38,881,827 4.4162 3.457 3.457 3.465 3.340 3.512 11,281,328 3.4466 2.78%
2023-03-06 0 4.310 4.300 4.310 4.170 4.320 4,330,680 18,411,030 4.2513 3.364 3.356 3.364 3.254 3.372 5,549,010 3.3179 2.13%
2023-03-03 0 4.220 4.200 4.220 4.140 4.240 5,983,464 24,981,388 4.1751 3.293 3.278 3.293 3.231 3.309 7,666,764 3.2584 2.68%
2023-03-02 0 4.110 4.110 4.140 3.990 4.170 8,962,000 36,784,042 4.1044 3.208 3.208 3.231 3.114 3.254 11,483,237 3.2033 1.23%
2023-03-01 0 4.060 4.050 4.060 3.920 4.080 4,459,300 17,911,045 4.0166 3.169 3.161 3.169 3.059 3.184 5,713,814 3.1347 3.31%
2023-02-28 0 3.930 3.930 3.940 3.920 4.010 3,969,900 15,701,708 3.9552 3.067 3.067 3.075 3.059 3.130 5,086,733 3.0868 -1.50%
2023-02-27 0 3.990 3.960 3.990 3.900 4.050 5,017,999 19,873,126 3.9604 3.114 3.091 3.114 3.044 3.161 6,429,689 3.0908 0.00%
2023-02-24 0 3.990 3.980 3.990 3.980 4.140 6,025,500 24,336,047 4.0388 3.114 3.106 3.114 3.106 3.231 7,720,625 3.1521 -4.55%
2023-02-23 0 4.180 4.180 4.200 4.150 4.240 2,450,874 10,267,459 4.1893 3.262 3.262 3.278 3.239 3.309 3,140,367 3.2695 -0.48%
2023-02-22 0 4.200 4.180 4.200 4.120 4.200 2,220,000 9,251,627 4.1674 3.278 3.262 3.278 3.215 3.278 2,844,542 3.2524 0.48%
2023-02-21 0 4.180 4.170 4.180 4.100 4.200 1,328,236 5,529,137 4.1628 3.262 3.254 3.262 3.200 3.278 1,701,902 3.2488 0.48%
2023-02-20 0 4.160 4.160 4.170 4.140 4.170 1,900,000 7,893,470 4.1545 3.247 3.247 3.254 3.231 3.254 2,434,518 3.2423 -1.42%
2023-02-17 0 4.220 4.200 4.220 4.150 4.300 3,018,036 12,729,980 4.2180 3.293 3.278 3.293 3.239 3.356 3,867,086 3.2919 2.18%
2023-02-16 0 4.130 4.120 4.130 4.120 4.270 3,667,281 15,318,499 4.1771 3.223 3.215 3.223 3.215 3.332 4,698,980 3.2600 -2.82%
2023-02-15 0 4.250 4.250 4.260 4.170 4.350 5,610,000 23,842,070 4.2499 3.317 3.317 3.325 3.254 3.395 7,188,235 3.3168 -0.70%
2023-02-14 0 4.280 4.260 4.280 4.200 4.280 5,379,998 22,905,895 4.2576 3.340 3.325 3.340 3.278 3.340 6,893,527 3.3228 1.42%
2023-02-13 0 4.220 4.190 4.220 4.040 4.240 6,817,500 28,511,649 4.1821 3.293 3.270 3.293 3.153 3.309 8,735,435 3.2639 3.94%
2023-02-10 0 4.060 4.060 4.070 4.000 4.070 1,780,800 7,197,760 4.0419 3.169 3.169 3.176 3.122 3.176 2,281,784 3.1544 0.50%
2023-02-09 0 4.040 4.040 4.050 4.020 4.070 2,112,000 8,530,660 4.0391 3.153 3.153 3.161 3.137 3.176 2,706,159 3.1523 -0.74%
2023-02-08 0 4.070 4.060 4.070 3.920 4.080 5,849,100 23,653,279 4.0439 3.176 3.169 3.176 3.059 3.184 7,494,600 3.1560 3.83%
2023-02-07 0 3.920 3.910 3.920 3.860 3.980 2,856,739 11,201,987 3.9212 3.059 3.052 3.059 3.013 3.106 3,660,412 3.0603 0.51%
2023-02-06 0 3.900 3.880 3.900 3.830 3.920 2,006,600 7,767,262 3.8709 3.044 3.028 3.044 2.989 3.059 2,571,107 3.0210 0.26%
2023-02-03 0 3.890 3.870 3.890 3.850 3.980 3,082,873 11,954,411 3.8777 3.036 3.020 3.036 3.005 3.106 3,950,163 3.0263 -1.77%
2023-02-02 0 3.960 3.950 3.960 3.940 4.020 2,922,100 11,612,969 3.9742 3.091 3.083 3.091 3.075 3.137 3,744,161 3.1016 -1.00%
2023-02-01 0 4.000 3.980 4.000 3.900 4.000 3,346,462 13,294,248 3.9726 3.122 3.106 3.122 3.044 3.122 4,287,906 3.1004 1.27%
2023-01-31 0 3.950 3.920 3.950 3.880 4.000 3,963,683 15,551,346 3.9235 3.083 3.059 3.083 3.028 3.122 5,078,767 3.0620 -1.25%
2023-01-30 0 4.000 3.970 4.000 3.960 4.050 2,636,019 10,525,674 3.9930 3.122 3.098 3.122 3.091 3.161 3,377,598 3.1163 -0.50%
2023-01-27 0 4.020 4.010 4.020 3.950 4.040 2,016,003 8,088,709 4.0123 3.137 3.130 3.137 3.083 3.153 2,583,156 3.1313 0.50%
2023-01-26 0 4.000 4.000 4.010 3.970 4.040 5,418,790 21,678,182 4.0006 3.122 3.122 3.130 3.098 3.153 6,943,233 3.1222 1.27%
2023-01-20 0 3.950 3.930 3.950 3.870 3.950 2,207,209 8,675,996 3.9308 3.083 3.067 3.083 3.020 3.083 2,828,153 3.0677 2.07%
2023-01-19 0 3.870 3.820 3.870 3.780 3.900 3,329,500 12,833,176 3.8544 3.020 2.981 3.020 2.950 3.044 4,266,172 3.0081 1.57%
2023-01-18 0 3.810 3.810 3.820 3.800 3.840 2,016,300 7,692,161 3.8150 2.973 2.973 2.981 2.966 2.997 2,583,536 2.9774 -0.78%
2023-01-17 0 3.840 3.800 3.840 3.800 3.860 2,608,988 9,975,209 3.8234 2.997 2.966 2.997 2.966 3.013 3,342,962 2.9839 -0.52%
2023-01-16 0 3.860 3.850 3.860 3.840 3.910 4,579,331 17,736,450 3.8732 3.013 3.005 3.013 2.997 3.052 5,867,613 3.0228 1.31%
2023-01-13 0 3.810 3.800 3.810 3.690 3.810 2,857,500 10,803,485 3.7807 2.973 2.966 2.973 2.880 2.973 3,661,387 2.9507 2.14%
2023-01-12 0 3.730 3.700 3.730 3.590 3.740 4,317,000 15,927,086 3.6894 2.911 2.888 2.911 2.802 2.919 5,531,481 2.8794 3.61%
2023-01-11 0 3.600 3.590 3.600 3.520 3.610 2,849,002 10,199,377 3.5800 2.810 2.802 2.810 2.747 2.817 3,650,498 2.7940 1.12%
2023-01-10 0 3.560 3.560 3.570 3.460 3.580 2,769,000 9,845,289 3.5555 2.778 2.778 2.786 2.700 2.794 3,547,990 2.7749 2.01%
2023-01-09 0 3.490 3.460 3.490 3.440 3.490 3,145,986 10,908,215 3.4673 2.724 2.700 2.724 2.685 2.724 4,031,031 2.7061 1.45%
2023-01-06 0 3.440 3.440 3.450 3.430 3.500 1,601,000 5,534,075 3.4566 2.685 2.685 2.693 2.677 2.732 2,051,402 2.6977 -1.43%
2023-01-05 0 3.490 3.470 3.490 3.470 3.550 3,751,902 13,113,659 3.4952 2.724 2.708 2.724 2.708 2.771 4,807,407 2.7278 -1.41%
2023-01-04 0 3.540 3.500 3.540 3.480 3.540 1,718,265 6,041,091 3.5158 2.763 2.732 2.763 2.716 2.763 2,201,656 2.7439 0.57%
2023-01-03 0 3.520 3.500 3.520 3.420 3.560 4,509,996 15,820,608 3.5079 2.747 2.732 2.747 2.669 2.778 5,778,772 2.7377 2.62%
2022-12-30 0 3.430 3.420 3.430 3.410 3.440 1,215,500 4,167,878 3.4289 2.677 2.669 2.677 2.661 2.685 1,557,451 2.6761 0.29%
2022-12-29 0 3.420 3.400 3.420 3.380 3.450 1,815,998 6,206,453 3.4177 2.669 2.654 2.669 2.638 2.693 2,326,884 2.6673 0.00%
2022-12-28 0 3.420 3.400 3.420 3.340 3.420 3,871,500 13,108,065 3.3858 2.669 2.654 2.669 2.607 2.669 4,960,651 2.6424 1.79%
2022-12-23 0 3.360 3.340 3.360 3.330 3.380 1,073,000 3,604,980 3.3597 2.622 2.607 2.622 2.599 2.638 1,374,862 2.6221 0.00%
2022-12-22 0 3.360 3.360 3.370 3.340 3.390 1,343,500 4,506,685 3.3544 2.622 2.622 2.630 2.607 2.646 1,721,460 2.6179 0.60%
2022-12-21 0 3.340 3.340 3.360 3.330 3.390 1,125,000 3,775,955 3.3564 2.607 2.607 2.622 2.599 2.646 1,441,491 2.6195 -0.89%
2022-12-20 0 3.370 3.340 3.370 3.320 3.370 2,717,232 9,082,733 3.3426 2.630 2.607 2.630 2.591 2.630 3,481,658 2.6087 1.81%
2022-12-19 0 3.310 3.310 3.320 3.310 3.370 1,452,000 4,826,688 3.3242 2.583 2.583 2.591 2.583 2.630 1,860,484 2.5943 -0.90%
2022-12-16 0 3.340 3.330 3.340 3.250 3.350 3,705,500 12,214,368 3.2963 2.607 2.599 2.607 2.536 2.614 4,747,951 2.5726 1.52%
2022-12-15 0 3.290 3.280 3.290 3.240 3.310 1,086,685 3,569,139 3.2844 2.568 2.560 2.568 2.529 2.583 1,392,397 2.5633 0.61%
2022-12-14 0 3.270 3.270 3.300 3.260 3.350 1,905,978 6,257,673 3.2832 2.552 2.552 2.575 2.544 2.614 2,442,178 2.5623 -1.21%
2022-12-13 0 3.310 3.300 3.310 3.300 3.350 2,430,075 8,061,037 3.3172 2.583 2.575 2.583 2.575 2.614 3,113,716 2.5889 0.00%
2022-12-12 0 3.310 3.300 3.310 3.300 3.360 2,822,500 9,367,842 3.3190 2.583 2.575 2.583 2.575 2.622 3,616,541 2.5903 -0.90%
2022-12-09 0 3.340 3.330 3.340 3.320 3.400 2,672,000 8,926,295 3.3407 2.607 2.599 2.607 2.591 2.654 3,423,701 2.6072 0.00%
2022-12-08 0 3.340 3.310 3.340 3.300 3.370 2,584,000 8,577,810 3.3196 2.607 2.583 2.607 2.575 2.630 3,310,944 2.5907 0.30%
2022-12-07 0 3.330 3.320 3.330 3.300 3.440 4,716,979 15,767,068 3.3426 2.599 2.591 2.599 2.575 2.685 6,043,984 2.6087 0.91%
2022-12-06 0 3.300 3.290 3.300 3.260 3.330 2,509,253 8,248,183 3.2871 2.575 2.568 2.575 2.544 2.599 3,215,169 2.5654 0.30%
2022-12-05 0 3.290 3.270 3.290 3.250 3.300 2,186,381 7,165,811 3.2775 2.568 2.552 2.568 2.536 2.575 2,801,465 2.5579 1.23%
2022-12-02 0 3.250 3.230 3.250 3.230 3.320 2,186,215 7,106,379 3.2505 2.536 2.521 2.536 2.521 2.591 2,801,253 2.5369 -1.81%
2022-12-01 0 3.310 3.260 3.310 3.230 3.320 4,069,298 13,388,693 3.2902 2.583 2.544 2.583 2.521 2.591 5,214,094 2.5678 3.44%
2022-11-30 0 3.200 3.200 3.240 3.140 3.240 3,781,335 12,096,406 3.1990 2.497 2.497 2.529 2.451 2.529 4,845,120 2.4966 1.27%
2022-11-29 0 3.160 3.140 3.160 3.090 3.160 1,519,214 4,774,874 3.1430 2.466 2.451 2.466 2.412 2.466 1,946,607 2.4529 1.61%
2022-11-28 0 3.110 3.100 3.110 3.040 3.150 2,975,500 9,178,646 3.0847 2.427 2.419 2.427 2.373 2.458 3,812,583 2.4075 -0.96%
2022-11-25 0 3.140 3.140 3.170 3.070 3.180 2,530,500 7,929,464 3.1336 2.451 2.451 2.474 2.396 2.482 3,242,394 2.4456 1.62%
2022-11-24 0 3.090 3.060 3.090 3.040 3.100 2,114,997 6,494,435 3.0707 2.412 2.388 2.412 2.373 2.419 2,709,999 2.3965 0.98%
2022-11-23 0 3.060 3.050 3.060 2.980 3.120 4,997,511 15,353,392 3.0722 2.388 2.380 2.388 2.326 2.435 6,403,437 2.3977 2.68%
2022-11-22 0 2.980 2.970 2.980 2.930 2.990 1,688,900 5,001,973 2.9617 2.326 2.318 2.326 2.287 2.334 2,164,030 2.3114 1.02%
2022-11-21 0 2.950 2.930 2.950 2.900 2.960 1,075,497 3,156,130 2.9346 2.302 2.287 2.302 2.263 2.310 1,378,061 2.2903 -0.34%
2022-11-18 0 2.960 2.960 2.970 2.940 2.980 2,088,297 6,174,980 2.9569 2.310 2.310 2.318 2.294 2.326 2,675,788 2.3077 -0.34%
2022-11-17 0 2.970 2.940 2.970 2.920 3.000 3,172,500 9,358,946 2.9500 2.318 2.294 2.318 2.279 2.341 4,065,004 2.3023 -0.67%
2022-11-16 0 2.990 2.970 2.990 2.970 3.020 3,045,500 9,117,498 2.9938 2.334 2.318 2.334 2.318 2.357 3,902,276 2.3365 0.34%
2022-11-15 0 2.980 2.980 3.000 2.920 2.990 1,856,500 5,508,455 2.9671 2.326 2.326 2.341 2.279 2.334 2,378,780 2.3157 1.02%
2022-11-14 0 2.950 2.950 2.960 2.890 3.000 3,523,385 10,418,166 2.9569 2.302 2.302 2.310 2.255 2.341 4,514,602 2.3077 1.72%
2022-11-11 0 2.900 2.900 2.920 2.890 2.950 3,734,500 10,877,770 2.9128 2.263 2.263 2.279 2.255 2.302 4,785,109 2.2733 1.40%
2022-11-10 0 2.860 2.860 2.870 2.860 3.000 2,467,500 7,128,842 2.8891 2.232 2.232 2.240 2.232 2.341 3,161,670 2.2548 -4.67%
2022-11-09 0 3.000 2.990 3.000 2.950 3.030 3,415,234 10,233,587 2.9965 2.341 2.334 2.341 2.302 2.365 4,376,026 2.3386 1.35%
2022-11-08 0 2.960 2.960 2.970 2.920 2.990 1,182,100 3,482,964 2.9464 2.310 2.310 2.318 2.279 2.334 1,514,655 2.2995 -1.00%
2022-11-07 0 2.990 2.950 2.990 2.890 3.010 4,465,528 13,245,338 2.9661 2.334 2.302 2.334 2.255 2.349 5,721,794 2.3149 3.82%
2022-11-04 0 2.880 2.860 2.880 2.810 2.900 5,791,491 16,615,438 2.8689 2.248 2.232 2.248 2.193 2.263 7,420,784 2.2390 1.77%
2022-11-03 0 2.830 2.800 2.830 2.800 2.890 2,876,229 8,129,739 2.8265 2.209 2.185 2.209 2.185 2.255 3,685,385 2.2059 -1.39%
2022-11-02 0 2.870 2.860 2.870 2.810 2.890 2,555,000 7,301,856 2.8579 2.240 2.232 2.240 2.193 2.255 3,273,786 2.2304 2.14%
2022-11-01 0 2.810 2.810 2.820 2.770 2.840 3,132,000 8,807,625 2.8121 2.193 2.193 2.201 2.162 2.216 4,013,111 2.1947 0.00%
2022-10-31 0 2.810 2.790 2.810 2.750 2.880 3,839,000 10,740,160 2.7976 2.193 2.177 2.193 2.146 2.248 4,919,008 2.1834 -1.06%
2022-10-28 0 2.840 2.830 2.840 2.810 2.990 5,044,000 14,454,270 2.8656 2.216 2.209 2.216 2.193 2.334 6,463,005 2.2365 -3.73%
2022-10-27 0 2.950 2.950 2.960 2.950 3.030 2,724,000 8,155,492 2.9939 2.302 2.302 2.310 2.302 2.365 3,490,330 2.3366 -1.67%
2022-10-26 0 3.000 2.980 3.000 2.970 3.020 1,409,000 4,226,120 2.9994 2.341 2.326 2.341 2.318 2.357 1,805,387 2.3408 0.67%
2022-10-25 0 2.980 2.970 2.980 2.950 3.010 2,496,000 7,441,967 2.9816 2.326 2.318 2.326 2.302 2.349 3,198,188 2.3269 -0.67%
2022-10-24 0 3.000 2.990 3.000 2.950 3.090 4,410,161 13,223,318 2.9984 2.341 2.334 2.341 2.302 2.412 5,650,851 2.3401 -2.60%
2022-10-21 0 3.080 3.050 3.080 3.040 3.080 984,984 3,021,400 3.0675 2.404 2.380 2.404 2.373 2.404 1,262,085 2.3940 0.98%
2022-10-20 0 3.050 3.050 3.060 3.000 3.070 5,715,991 17,356,419 3.0365 2.380 2.380 2.388 2.341 2.396 7,324,044 2.3698 -0.65%
2022-10-19 0 3.070 3.050 3.070 3.030 3.130 4,733,003 14,511,847 3.0661 2.396 2.380 2.396 2.365 2.443 6,064,516 2.3929 0.33%
2022-10-18 0 3.060 3.060 3.070 3.010 3.070 21,116,687 63,906,988 3.0264 2.388 2.388 2.396 2.349 2.396 27,057,345 2.3619 1.66%
2022-10-17 0 3.010 3.010 3.020 3.000 3.060 1,654,610 4,995,094 3.0189 2.349 2.349 2.357 2.341 2.388 2,120,094 2.3561 -0.99%
2022-10-14 0 3.040 3.030 3.040 3.030 3.080 2,853,500 8,709,669 3.0523 2.373 2.365 2.373 2.365 2.404 3,656,262 2.3821 -0.33%
2022-10-13 0 3.050 3.050 3.060 3.020 3.070 1,857,735 5,670,913 3.0526 2.380 2.380 2.388 2.357 2.396 2,380,363 2.3824 -0.65%
2022-10-12 0 3.070 3.060 3.070 3.000 3.090 1,442,600 4,390,903 3.0437 2.396 2.388 2.396 2.341 2.412 1,848,440 2.3755 0.33%
2022-10-11 0 3.060 3.060 3.070 3.030 3.090 1,695,000 5,188,192 3.0609 2.388 2.388 2.396 2.365 2.412 2,171,846 2.3888 -0.65%
2022-10-10 0 3.080 3.080 3.090 3.050 3.110 1,581,221 4,849,120 3.0667 2.404 2.404 2.412 2.380 2.427 2,026,058 2.3934 -2.22%
2022-10-07 0 3.150 3.150 3.160 3.140 3.200 681,000 2,147,268 3.1531 2.458 2.458 2.466 2.451 2.497 872,583 2.4608 -1.56%
2022-10-06 0 3.200 3.180 3.200 3.160 3.200 1,413,500 4,505,761 3.1877 2.497 2.482 2.497 2.466 2.497 1,811,153 2.4878 0.00%
2022-10-05 0 3.200 3.180 3.200 3.100 3.200 2,157,500 6,827,015 3.1643 2.497 2.482 2.497 2.419 2.497 2,764,459 2.4696 3.56%
2022-10-03 0 3.090 3.090 3.100 3.050 3.130 715,920 2,208,332 3.0846 2.412 2.412 2.419 2.380 2.443 917,326 2.4074 -1.90%
2022-09-30 0 3.150 3.140 3.150 3.060 3.150 2,543,400 7,925,238 3.1160 2.458 2.451 2.458 2.388 2.458 3,258,923 2.4319 1.61%
2022-09-29 0 3.100 3.070 3.100 3.080 3.150 2,827,000 8,774,710 3.1039 2.419 2.396 2.419 2.404 2.458 3,622,307 2.4224 0.65%
2022-09-28 0 3.080 3.070 3.080 3.060 3.120 2,224,000 6,842,550 3.0767 2.404 2.396 2.404 2.388 2.435 2,849,667 2.4012 -1.91%
2022-09-27 0 3.140 3.140 3.150 3.070 3.160 1,894,000 5,890,257 3.1100 2.451 2.451 2.458 2.396 2.466 2,426,830 2.4271 1.95%
2022-09-26 0 3.080 3.080 3.110 3.080 3.170 3,915,772 12,211,013 3.1184 2.404 2.404 2.427 2.404 2.474 5,017,378 2.4337 -3.75%
2022-09-23 0 3.200 3.190 3.200 3.170 3.210 1,439,233 4,591,908 3.1905 2.497 2.490 2.497 2.474 2.505 1,844,126 2.4900 0.63%
2022-09-22 0 3.180 3.170 3.180 3.150 3.210 2,540,400 8,064,289 3.1744 2.482 2.474 2.482 2.458 2.505 3,255,079 2.4774 -1.55%
2022-09-21 0 3.230 3.220 3.230 3.210 3.260 957,000 3,087,813 3.2266 2.521 2.513 2.521 2.505 2.544 1,226,228 2.5181 -0.62%
2022-09-20 0 3.250 3.240 3.250 3.230 3.270 685,000 2,226,870 3.2509 2.536 2.529 2.536 2.521 2.552 877,708 2.5371 0.31%
2022-09-19 0 3.240 3.240 3.260 3.240 3.290 1,476,500 4,807,551 3.2560 2.529 2.529 2.544 2.529 2.568 1,891,877 2.5412 -1.82%
2022-09-16 0 3.300 3.290 3.300 3.270 3.310 4,135,350 13,633,565 3.2968 2.575 2.568 2.575 2.552 2.583 5,298,728 2.5730 0.61%
2022-09-15 0 3.280 3.280 3.300 3.280 3.410 1,818,474 6,007,135 3.3034 2.560 2.560 2.575 2.560 2.661 2,330,057 2.5781 -0.61%
2022-09-14 0 3.300 3.300 3.330 3.300 3.350 2,856,437 9,471,785 3.3159 2.575 2.575 2.599 2.575 2.614 3,660,025 2.5879 -2.65%
2022-09-13 0 3.390 3.390 3.400 3.320 3.420 3,233,200 10,908,416 3.3739 2.646 2.646 2.654 2.591 2.669 4,142,781 2.6331 0.30%
2022-09-09 0 3.380 3.380 3.400 3.290 3.400 1,510,900 5,104,851 3.3787 2.638 2.638 2.654 2.568 2.654 1,935,954 2.6369 0.50%
2022-09-08 0 3.500 3.500 3.510 3.470 3.600 2,137,800 7,497,998 3.5073 2.625 2.625 2.632 2.602 2.700 2,850,636 2.6303 -1.41%
2022-09-07 0 3.550 3.550 3.560 3.530 3.620 3,475,277 12,383,202 3.5632 2.662 2.662 2.670 2.647 2.715 4,634,087 2.6722 -1.11%
2022-09-06 0 3.590 3.590 3.610 3.570 3.690 4,034,500 14,578,392 3.6134 2.692 2.692 2.707 2.677 2.767 5,379,779 2.7098 0.28%
2022-09-05 0 3.580 3.560 3.580 3.490 3.580 1,998,000 7,080,221 3.5437 2.685 2.670 2.685 2.617 2.685 2,664,221 2.6575 2.29%
2022-09-02 0 3.500 3.500 3.510 3.480 3.520 1,723,900 6,028,452 3.4970 2.625 2.625 2.632 2.610 2.640 2,298,724 2.6225 -0.85%
2022-09-01 0 3.530 3.520 3.530 3.470 3.560 1,812,309 6,389,012 3.5253 2.647 2.640 2.647 2.602 2.670 2,416,612 2.6438 0.57%
2022-08-31 0 3.510 3.510 3.520 3.510 3.580 2,550,000 9,000,237 3.5295 2.632 2.632 2.640 2.632 2.685 3,400,282 2.6469 -2.23%
2022-08-30 0 3.590 3.570 3.590 3.550 3.600 1,992,600 7,129,425 3.5780 2.692 2.677 2.692 2.662 2.700 2,657,020 2.6832 1.99%
2022-08-29 0 3.520 3.520 3.530 3.470 3.570 1,228,000 4,339,232 3.5336 2.640 2.640 2.647 2.602 2.677 1,637,469 2.6500 -0.28%
2022-08-26 0 3.530 3.530 3.540 3.450 3.530 2,501,500 8,721,767 3.4866 2.647 2.647 2.655 2.587 2.647 3,335,610 2.6147 2.32%
2022-08-25 0 3.450 3.440 3.450 3.410 3.560 1,995,880 6,880,092 3.4471 2.587 2.580 2.587 2.557 2.670 2,661,394 2.5851 2.99%
2022-08-24 0 3.350 3.330 3.350 3.330 3.420 3,791,000 12,753,617 3.3642 2.512 2.497 2.512 2.497 2.565 5,055,086 2.5229 -1.47%
2022-08-23 0 3.400 3.390 3.400 3.390 3.450 3,494,500 11,913,940 3.4093 2.550 2.542 2.550 2.542 2.587 4,659,720 2.5568 0.00%
2022-08-22 0 3.400 3.360 3.400 3.300 3.440 6,319,000 21,333,367 3.3761 2.550 2.520 2.550 2.475 2.580 8,426,032 2.5318 3.34%
2022-08-19 0 3.290 3.280 3.290 3.270 3.310 4,443,100 14,650,086 3.2973 2.467 2.460 2.467 2.452 2.482 5,924,624 2.4727 0.61%
2022-08-18 0 3.270 3.270 3.300 3.270 3.360 3,026,889 9,998,059 3.3031 2.452 2.452 2.475 2.452 2.520 4,036,187 2.4771 -2.10%
2022-08-17 0 3.340 3.340 3.360 3.340 3.370 1,324,000 4,437,534 3.3516 2.505 2.505 2.520 2.505 2.527 1,765,480 2.5135 -0.30%
2022-08-16 0 3.350 3.340 3.350 3.330 3.360 1,268,500 4,242,120 3.3442 2.512 2.505 2.512 2.497 2.520 1,691,474 2.5079 0.30%
2022-08-15 0 3.340 3.340 3.350 3.330 3.390 1,567,382 5,245,240 3.3465 2.505 2.505 2.512 2.497 2.542 2,090,016 2.5097 -0.89%
2022-08-12 0 3.370 3.360 3.370 3.290 3.410 3,291,373 11,046,025 3.3561 2.527 2.520 2.527 2.467 2.557 4,388,861 2.5168 2.12%
2022-08-11 0 3.300 3.290 3.300 3.280 3.310 2,828,500 9,309,959 3.2915 2.475 2.467 2.475 2.460 2.482 3,771,646 2.4684 0.61%
2022-08-10 0 3.280 3.280 3.300 3.280 3.350 2,671,100 8,814,430 3.2999 2.460 2.460 2.475 2.460 2.512 3,561,762 2.4747 -1.50%
2022-08-09 0 3.330 3.330 3.340 3.310 3.370 1,076,000 3,592,485 3.3387 2.497 2.497 2.505 2.482 2.527 1,434,786 2.5038 -0.30%
2022-08-08 0 3.340 3.330 3.340 3.310 3.360 1,092,000 3,639,412 3.3328 2.505 2.497 2.505 2.482 2.520 1,456,121 2.4994 -0.30%
2022-08-05 0 3.350 3.330 3.350 3.310 3.390 790,824 2,644,472 3.3439 2.512 2.497 2.512 2.482 2.542 1,054,519 2.5078 -0.30%
2022-08-04 0 3.360 3.350 3.360 3.330 3.360 2,055,500 6,887,488 3.3508 2.520 2.512 2.520 2.497 2.520 2,740,894 2.5129 0.90%
2022-08-03 0 3.330 3.330 3.340 3.300 3.350 1,225,000 4,068,742 3.3214 2.497 2.497 2.505 2.475 2.512 1,633,469 2.4909 0.00%
2022-08-02 0 3.330 3.300 3.330 3.280 3.330 1,817,000 6,013,237 3.3094 2.497 2.475 2.497 2.460 2.497 2,422,868 2.4819 0.00%
2022-08-01 0 3.330 3.320 3.330 3.310 3.370 1,757,000 5,860,492 3.3355 2.497 2.490 2.497 2.482 2.527 2,342,861 2.5014 -1.19%
2022-07-29 0 3.370 3.360 3.370 3.330 3.420 3,055,418 10,310,400 3.3745 2.527 2.520 2.527 2.497 2.565 4,074,228 2.5306 -0.88%
2022-07-28 0 3.400 3.390 3.400 3.380 3.420 2,198,012 7,465,941 3.3967 2.550 2.542 2.550 2.535 2.565 2,930,926 2.5473 -0.29%
2022-07-27 0 3.410 3.400 3.410 3.390 3.450 1,713,000 5,848,940 3.4144 2.557 2.550 2.557 2.542 2.587 2,284,189 2.5606 -0.58%
2022-07-26 0 3.430 3.430 3.440 3.410 3.460 1,160,000 3,987,999 3.4379 2.572 2.572 2.580 2.557 2.595 1,546,795 2.5782 -0.29%
2022-07-25 0 3.440 3.420 3.440 3.420 3.500 947,500 3,279,646 3.4614 2.580 2.565 2.580 2.565 2.625 1,263,438 2.5958 -1.71%
2022-07-22 0 3.500 3.480 3.500 3.460 3.520 988,936 3,456,045 3.4947 2.625 2.610 2.625 2.595 2.640 1,318,691 2.6208 0.00%
2022-07-21 0 3.500 3.490 3.500 3.490 3.540 4,030,000 14,116,990 3.5030 2.625 2.617 2.625 2.617 2.655 5,373,779 2.6270 0.00%
2022-07-20 0 3.500 3.500 3.520 3.470 3.540 5,077,358 17,662,886 3.4788 2.625 2.625 2.640 2.602 2.655 6,770,372 2.6089 1.45%
2022-07-19 0 3.450 3.450 3.460 3.370 3.450 1,630,502 5,588,526 3.4275 2.587 2.587 2.595 2.527 2.587 2,174,183 2.5704 0.88%
2022-07-18 0 3.420 3.410 3.420 3.320 3.450 6,808,000 23,194,541 3.4070 2.565 2.557 2.565 2.490 2.587 9,078,086 2.5550 0.59%
2022-07-15 0 3.400 3.390 3.400 3.390 3.510 4,843,000 16,585,119 3.4246 2.550 2.542 2.550 2.542 2.632 6,457,869 2.5682 -3.68%
2022-07-14 0 3.530 3.510 3.530 3.500 3.560 1,335,000 4,700,745 3.5212 2.647 2.632 2.647 2.625 2.670 1,780,148 2.6406 -1.12%
2022-07-13 0 3.570 3.520 3.570 3.540 3.630 1,137,600 4,060,392 3.5693 2.677 2.640 2.677 2.655 2.722 1,516,926 2.6767 -0.83%
2022-07-12 0 3.600 3.580 3.600 3.570 3.680 1,801,821 6,511,471 3.6138 2.700 2.685 2.700 2.677 2.760 2,402,627 2.7101 -1.37%
2022-07-11 0 3.650 3.630 3.650 3.600 3.660 1,592,250 5,786,537 3.6342 2.737 2.722 2.737 2.700 2.745 2,123,176 2.7254 0.00%
2022-07-08 0 3.650 3.640 3.650 3.600 3.680 2,072,823 7,560,562 3.6475 2.737 2.730 2.737 2.700 2.760 2,763,993 2.7354 3.40%
2022-07-07 0 3.530 3.530 3.540 3.500 3.560 3,065,684 10,823,197 3.5304 2.647 2.647 2.655 2.625 2.670 4,087,918 2.6476 0.57%
2022-07-06 0 3.510 3.510 3.520 3.500 3.590 3,277,617 11,549,806 3.5238 2.632 2.632 2.640 2.625 2.692 4,370,518 2.6427 -1.96%
2022-07-05 0 3.580 3.570 3.580 3.530 3.620 4,176,974 14,890,938 3.5650 2.685 2.677 2.685 2.647 2.715 5,569,760 2.6735 -0.28%
2022-07-04 0 3.590 3.570 3.590 3.530 3.640 4,060,083 14,569,051 3.5884 2.692 2.677 2.692 2.647 2.730 5,413,893 2.6910 -0.28%
2022-06-30 0 3.600 3.600 3.640 3.590 3.670 1,827,576 6,626,513 3.6258 2.700 2.700 2.730 2.692 2.752 2,436,970 2.7192 -0.55%
2022-06-29 0 3.620 3.610 3.620 3.570 3.630 791,135 2,844,438 3.5954 2.715 2.707 2.715 2.677 2.722 1,054,934 2.6963 0.56%
2022-06-28 0 3.600 3.600 3.610 3.530 3.600 2,833,100 10,131,248 3.5760 2.700 2.700 2.707 2.647 2.700 3,777,780 2.6818 1.41%
2022-06-27 0 3.550 3.540 3.550 3.550 3.600 1,800,200 6,405,695 3.5583 2.662 2.655 2.662 2.662 2.700 2,400,466 2.6685 0.00%
2022-06-24 0 3.550 3.540 3.550 3.530 3.590 3,881,511 13,819,693 3.5604 2.662 2.655 2.662 2.647 2.692 5,175,777 2.6701 -0.56%
2022-06-23 0 3.570 3.570 3.580 3.560 3.640 1,053,013 3,766,575 3.5770 2.677 2.677 2.685 2.670 2.730 1,404,134 2.6825 0.00%
2022-06-22 0 3.570 3.570 3.590 3.570 3.620 1,432,634 5,148,335 3.5936 2.677 2.677 2.692 2.677 2.715 1,910,337 2.6950 -0.83%
2022-06-21 0 3.600 3.590 3.600 3.570 3.620 2,064,325 7,421,070 3.5949 2.700 2.692 2.700 2.677 2.715 2,752,662 2.6960 -0.55%
2022-06-20 0 3.620 3.620 3.630 3.570 3.640 1,398,000 5,051,755 3.6136 2.715 2.715 2.722 2.677 2.730 1,864,155 2.7099 -0.28%
2022-06-17 0 3.630 3.630 3.640 3.600 3.690 2,227,536 8,082,566 3.6285 2.722 2.722 2.730 2.700 2.767 2,970,294 2.7211 -0.27%
2022-06-16 0 3.640 3.630 3.640 3.620 3.750 2,408,760 8,773,763 3.6424 2.730 2.722 2.730 2.715 2.812 3,211,946 2.7316 -0.82%
2022-06-15 0 3.670 3.670 3.690 3.650 3.780 3,178,900 11,797,404 3.7112 2.752 2.752 2.767 2.737 2.835 4,238,885 2.7831 0.00%
2022-06-14 0 3.670 3.670 3.680 3.620 3.700 2,636,500 9,642,663 3.6574 2.752 2.752 2.760 2.715 2.775 3,515,625 2.7428 0.55%
2022-06-13 0 3.650 3.640 3.650 3.620 3.700 1,351,600 4,951,920 3.6637 2.737 2.730 2.737 2.715 2.775 1,802,283 2.7476 -1.35%
2022-06-10 0 3.700 3.690 3.700 3.650 3.710 1,266,054 4,664,479 3.6843 2.775 2.767 2.775 2.737 2.782 1,688,212 2.7630 -0.54%
2022-06-09 0 3.720 3.720 3.730 3.700 3.790 1,842,500 6,873,015 3.7303 2.790 2.790 2.797 2.775 2.842 2,456,870 2.7975 -0.53%
2022-06-08 0 3.740 3.710 3.740 3.620 3.760 5,083,765 18,803,081 3.6987 2.805 2.782 2.805 2.715 2.820 6,778,915 2.7738 -0.26%
2022-06-07 0 4.010 4.000 4.010 3.990 4.040 2,396,000 9,631,258 4.0197 2.812 2.805 2.812 2.798 2.833 3,416,538 2.8190 -0.25%
2022-06-06 0 4.020 4.010 4.020 3.970 4.060 3,294,996 13,227,371 4.0144 2.819 2.812 2.819 2.784 2.847 4,698,447 2.8153 0.50%
2022-06-02 0 4.000 4.000 4.010 4.000 4.050 1,282,500 5,150,532 4.0160 2.805 2.805 2.812 2.805 2.840 1,828,760 2.8164 -1.23%
2022-06-01 0 4.050 4.020 4.050 4.000 4.050 867,841 3,501,800 4.0351 2.840 2.819 2.840 2.805 2.840 1,237,484 2.8298 1.00%
2022-05-31 0 4.010 3.990 4.010 3.910 4.010 3,474,550 13,854,375 3.9874 2.812 2.798 2.812 2.742 2.812 4,954,479 2.7963 1.01%
2022-05-30 0 3.970 3.970 4.000 3.940 4.000 2,412,185 9,573,347 3.9687 2.784 2.784 2.805 2.763 2.805 3,439,617 2.7833 0.25%
2022-05-27 0 3.960 3.960 3.970 3.940 3.990 928,500 3,686,668 3.9706 2.777 2.777 2.784 2.763 2.798 1,323,980 2.7845 0.51%
2022-05-26 0 3.940 3.940 3.950 3.930 3.980 1,299,500 5,131,290 3.9487 2.763 2.763 2.770 2.756 2.791 1,853,001 2.7692 -0.76%
2022-05-25 0 3.970 3.970 3.980 3.930 4.000 1,944,000 7,730,613 3.9767 2.784 2.784 2.791 2.756 2.805 2,772,016 2.7888 1.02%
2022-05-24 0 3.930 3.920 3.930 3.890 3.960 1,090,625 4,285,358 3.9293 2.756 2.749 2.756 2.728 2.777 1,555,159 2.7556 0.00%
2022-05-23 0 3.930 3.920 3.930 3.900 3.950 1,414,187 5,547,809 3.9230 2.756 2.749 2.756 2.735 2.770 2,016,537 2.7512 1.29%
2022-05-20 0 3.880 3.880 3.890 3.840 3.910 3,272,500 12,721,084 3.8873 2.721 2.721 2.728 2.693 2.742 4,666,369 2.7261 1.04%
2022-05-19 0 3.840 3.840 3.860 3.770 3.870 2,508,000 9,594,500 3.8256 2.693 2.693 2.707 2.644 2.714 3,576,242 2.6828 0.00%
2022-05-18 0 3.840 3.840 3.890 3.830 3.930 5,654,230 21,887,066 3.8709 2.693 2.693 2.728 2.686 2.756 8,062,559 2.7147 -2.54%
2022-05-17 0 3.940 3.930 3.940 3.840 3.980 4,815,000 18,959,493 3.9376 2.763 2.756 2.763 2.693 2.791 6,865,872 2.7614 1.55%
2022-05-16 0 3.880 3.880 3.890 3.810 3.910 3,428,400 13,268,127 3.8701 2.721 2.721 2.728 2.672 2.742 4,888,672 2.7141 -1.02%
2022-05-13 0 3.920 3.910 3.920 3.860 3.960 1,593,187 6,234,382 3.9132 2.749 2.742 2.749 2.707 2.777 2,271,780 2.7443 0.77%
2022-05-12 0 3.890 3.890 3.900 3.880 3.950 3,196,500 12,471,755 3.9017 2.728 2.728 2.735 2.721 2.770 4,557,998 2.7362 -0.51%
2022-05-11 0 3.910 3.910 3.920 3.900 4.020 2,651,326 10,425,293 3.9321 2.742 2.742 2.749 2.735 2.819 3,780,616 2.7576 -2.01%
2022-05-10 0 3.990 3.940 3.990 3.830 4.000 3,881,490 15,312,300 3.9450 2.798 2.763 2.798 2.686 2.805 5,534,749 2.7666 -0.99%
2022-05-06 0 4.030 4.020 4.030 4.010 4.090 1,194,500 4,814,767 4.0308 2.826 2.819 2.826 2.812 2.868 1,703,278 2.8268 -2.18%
2022-05-05 0 4.120 4.100 4.120 4.070 4.150 1,091,000 4,486,017 4.1118 2.889 2.875 2.889 2.854 2.910 1,555,694 2.8836 -0.48%
2022-05-04 0 4.140 4.110 4.140 4.090 4.150 6,766,000 27,879,157 4.1205 2.903 2.882 2.903 2.868 2.910 9,647,869 2.8897 0.98%
2022-05-03 0 4.100 4.100 4.120 4.000 4.140 1,046,000 4,277,022 4.0889 2.875 2.875 2.889 2.805 2.903 1,491,527 2.8675 -0.24%
2022-04-29 0 4.110 4.060 4.110 4.000 4.130 10,532,000 42,798,756 4.0637 2.882 2.847 2.882 2.805 2.896 15,017,937 2.8498 1.23%
2022-04-28 0 4.060 4.040 4.060 3.960 4.090 1,941,500 7,826,596 4.0312 2.847 2.833 2.847 2.777 2.868 2,768,451 2.8271 2.01%
2022-04-27 0 3.980 3.980 4.000 3.880 4.050 1,736,000 6,909,689 3.9802 2.791 2.791 2.805 2.721 2.840 2,475,421 2.7913 1.27%
2022-04-26 0 3.930 3.920 3.930 3.870 4.030 1,674,415 6,630,987 3.9602 2.756 2.749 2.756 2.714 2.826 2,387,605 2.7773 -1.01%
2022-04-25 0 3.970 3.970 3.990 3.960 4.180 2,121,000 8,519,662 4.0168 2.784 2.784 2.798 2.777 2.931 3,024,406 2.8170 -3.87%
2022-04-22 0 4.130 4.120 4.130 4.060 4.180 2,444,962 10,105,086 4.1330 2.896 2.889 2.896 2.847 2.931 3,486,354 2.8985 0.24%
2022-04-21 0 4.120 4.110 4.120 4.010 4.120 2,102,700 8,588,625 4.0846 2.889 2.882 2.889 2.812 2.889 2,998,311 2.8645 2.74%
2022-04-20 0 4.010 4.010 4.020 4.010 4.160 2,265,084 9,184,847 4.0550 2.812 2.812 2.819 2.812 2.917 3,229,860 2.8437 -3.61%
2022-04-19 0 4.160 4.160 4.170 4.110 4.280 2,496,000 10,389,024 4.1623 2.917 2.917 2.924 2.882 3.002 3,559,131 2.9190 -1.89%
2022-04-14 0 4.240 4.230 4.240 4.170 4.290 4,577,500 19,433,556 4.2455 2.973 2.966 2.973 2.924 3.009 6,527,213 2.9773 2.17%
2022-04-13 0 4.150 4.150 4.160 4.120 4.260 1,775,000 7,426,805 4.1841 2.910 2.910 2.917 2.889 2.988 2,531,033 2.9343 -1.43%
2022-04-12 0 4.210 4.210 4.220 4.110 4.260 5,067,500 21,343,721 4.2119 2.952 2.952 2.959 2.882 2.988 7,225,921 2.9538 1.20%
2022-04-11 0 4.160 4.150 4.160 4.130 4.250 3,359,311 14,055,879 4.1842 2.917 2.910 2.917 2.896 2.981 4,790,156 2.9343 -1.42%
2022-04-08 0 4.220 4.200 4.220 4.160 4.240 3,316,974 13,940,859 4.2029 2.959 2.945 2.959 2.917 2.973 4,729,786 2.9475 1.20%
2022-04-07 0 4.170 4.160 4.170 4.100 4.200 6,581,022 27,375,171 4.1597 2.924 2.917 2.924 2.875 2.945 9,384,103 2.9172 0.00%
2022-04-06 0 4.170 4.140 4.170 4.040 4.180 6,719,000 27,720,072 4.1256 2.924 2.903 2.924 2.833 2.931 9,580,851 2.8933 2.21%
2022-04-04 0 4.080 4.060 4.080 4.020 4.100 2,312,000 9,424,529 4.0764 2.861 2.847 2.861 2.819 2.875 3,296,759 2.8587 1.49%
2022-04-01 0 4.020 3.970 4.020 3.930 4.020 1,642,083 6,564,650 3.9978 2.819 2.784 2.819 2.756 2.819 2,341,502 2.8036 0.50%
2022-03-31 0 4.000 3.980 4.000 3.940 4.020 3,345,000 13,381,336 4.0004 2.805 2.791 2.805 2.763 2.819 4,769,749 2.8055 1.52%
2022-03-30 0 3.940 3.900 3.940 3.850 3.940 3,459,000 13,502,214 3.9035 2.763 2.735 2.763 2.700 2.763 4,932,306 2.7375 1.03%
2022-03-29 0 3.900 3.880 3.900 3.860 3.990 4,109,000 16,008,778 3.8960 2.735 2.721 2.735 2.707 2.798 5,859,163 2.7323 0.00%
2022-03-28 0 3.900 3.890 3.900 3.890 4.020 5,697,500 22,399,117 3.9314 2.735 2.728 2.735 2.728 2.819 8,124,259 2.7571 -2.99%
2022-03-25 0 4.020 4.010 4.020 3.910 4.040 9,099,500 36,290,841 3.9882 2.819 2.812 2.819 2.742 2.833 12,975,286 2.7969 2.29%
2022-03-24 0 3.930 3.920 3.930 3.880 4.050 11,388,869 45,280,903 3.9759 2.756 2.749 2.756 2.721 2.840 16,239,776 2.7883 0.26%
2022-03-23 0 3.920 3.910 3.920 3.740 3.960 8,714,583 33,955,673 3.8964 2.749 2.742 2.749 2.623 2.777 12,426,420 2.7325 4.81%
2022-03-22 0 3.740 3.730 3.740 3.700 3.840 5,269,000 19,735,295 3.7455 2.623 2.616 2.623 2.595 2.693 7,513,246 2.6267 -0.80%
2022-03-21 0 3.770 3.740 3.770 3.590 3.800 6,790,035 25,306,748 3.7270 2.644 2.623 2.644 2.518 2.665 9,682,142 2.6138 5.01%
2022-03-18 0 3.590 3.580 3.590 3.450 3.590 16,953,848 60,531,878 3.5704 2.518 2.511 2.518 2.419 2.518 24,175,068 2.5039 4.06%
2022-03-17 0 3.450 3.450 3.470 3.370 3.490 6,176,500 21,279,199 3.4452 2.419 2.419 2.433 2.363 2.448 8,807,281 2.4161 3.92%
2022-03-16 0 3.320 3.320 3.340 3.150 3.360 7,330,002 23,887,671 3.2589 2.328 2.328 2.342 2.209 2.356 10,452,099 2.2854 3.75%
2022-03-15 0 3.200 3.170 3.200 3.160 3.320 7,025,500 22,643,805 3.2231 2.244 2.223 2.244 2.216 2.328 10,017,899 2.2603 -3.03%
2022-03-14 0 3.300 3.290 3.300 3.290 3.400 6,912,500 22,971,832 3.3232 2.314 2.307 2.314 2.307 2.384 9,856,769 2.3306 -2.65%
2022-03-11 0 3.390 3.390 3.400 3.360 3.500 6,939,000 23,587,970 3.3993 2.377 2.377 2.384 2.356 2.455 9,894,556 2.3839 -3.42%
2022-03-10 0 3.510 3.490 3.510 3.390 3.520 4,883,000 17,034,950 3.4886 2.462 2.448 2.462 2.377 2.469 6,962,836 2.4466 4.46%
2022-03-09 0 3.360 3.360 3.380 3.320 3.440 3,942,500 13,294,385 3.3721 2.356 2.356 2.370 2.328 2.412 5,621,745 2.3648 -0.59%
2022-03-08 0 3.380 3.380 3.390 3.320 3.540 7,040,600 23,964,122 3.4037 2.370 2.370 2.377 2.328 2.483 10,039,431 2.3870 -4.52%
2022-03-07 0 3.540 3.510 3.540 3.500 3.620 6,983,000 24,684,487 3.5349 2.483 2.462 2.483 2.455 2.539 9,957,297 2.4790 -1.67%
2022-03-04 0 3.600 3.600 3.610 3.600 3.660 3,804,000 13,793,839 3.6261 2.525 2.525 2.532 2.525 2.567 5,424,253 2.5430 -1.64%
2022-03-03 0 3.660 3.660 3.680 3.660 3.700 5,147,390 18,971,849 3.6857 2.567 2.567 2.581 2.567 2.595 7,339,838 2.5848 -0.54%
2022-03-02 0 3.680 3.680 3.690 3.680 3.730 3,011,500 11,137,247 3.6982 2.581 2.581 2.588 2.581 2.616 4,294,200 2.5936 -1.34%
2022-03-01 0 3.730 3.730 3.740 3.700 3.770 1,519,000 5,679,703 3.7391 2.616 2.616 2.623 2.595 2.644 2,165,994 2.6222 0.00%
2022-02-28 0 3.730 3.710 3.730 3.690 3.800 3,064,500 11,396,945 3.7190 2.616 2.602 2.616 2.588 2.665 4,369,775 2.6081 -1.84%
2022-02-25 0 3.800 3.780 3.800 3.760 3.840 2,212,297 8,430,065 3.8105 2.665 2.651 2.665 2.637 2.693 3,154,590 2.6723 0.53%
2022-02-24 0 3.780 3.780 3.790 3.720 3.820 5,049,153 19,024,171 3.7678 2.651 2.651 2.658 2.609 2.679 7,199,759 2.6423 1.61%
2022-02-23 0 3.720 3.720 3.730 3.720 3.770 3,682,870 13,748,249 3.7330 2.609 2.609 2.616 2.609 2.644 5,251,530 2.6180 -1.06%
2022-02-22 0 3.760 3.750 3.760 3.730 3.780 5,114,151 19,171,490 3.7487 2.637 2.630 2.637 2.616 2.651 7,292,442 2.6290 -0.27%
2022-02-21 0 3.770 3.760 3.770 3.760 3.800 2,388,500 9,015,164 3.7744 2.644 2.637 2.644 2.637 2.665 3,405,843 2.6470 -0.26%
2022-02-18 0 3.780 3.780 3.790 3.760 3.800 1,301,500 4,934,507 3.7914 2.651 2.651 2.658 2.637 2.665 1,855,853 2.6589 -0.79%
2022-02-17 0 3.810 3.790 3.810 3.770 3.810 3,924,500 14,885,584 3.7930 2.672 2.658 2.672 2.644 2.672 5,596,078 2.6600 0.00%
2022-02-16 0 3.810 3.810 3.820 3.800 3.840 3,016,500 11,517,357 3.8181 2.672 2.672 2.679 2.665 2.693 4,301,330 2.6776 -1.04%
2022-02-15 0 3.850 3.840 3.850 3.830 3.900 3,559,440 13,757,809 3.8652 2.700 2.693 2.700 2.686 2.735 5,075,527 2.7106 -1.28%
2022-02-14 0 3.900 3.880 3.900 3.890 3.990 4,958,502 19,430,253 3.9186 2.735 2.721 2.735 2.728 2.798 7,070,497 2.7481 -1.02%
2022-02-11 0 3.940 3.940 3.970 3.910 4.010 5,279,500 20,918,253 3.9622 2.763 2.763 2.784 2.742 2.812 7,528,219 2.7786 -1.01%
2022-02-10 0 3.980 3.960 3.980 3.920 4.020 7,145,496 28,457,748 3.9826 2.791 2.777 2.791 2.749 2.819 10,189,006 2.7930 0.51%
2022-02-09 0 3.960 3.950 3.960 3.930 4.020 5,207,000 20,634,057 3.9628 2.777 2.770 2.777 2.756 2.819 7,424,838 2.7791 0.76%
2022-02-08 0 3.930 3.920 3.930 3.840 3.960 10,427,184 40,727,983 3.9059 2.756 2.749 2.756 2.693 2.777 14,868,476 2.7392 2.34%
2022-02-07 0 3.840 3.830 3.840 3.710 3.840 8,304,500 31,378,476 3.7785 2.693 2.686 2.693 2.602 2.693 11,841,669 2.6498 0.79%
2022-02-04 0 3.810 3.790 3.810 3.790 3.850 5,278,000 20,146,682 3.8171 2.672 2.658 2.672 2.658 2.700 7,526,080 2.6769 0.53%
2022-01-31 0 3.790 3.780 3.790 3.670 3.810 3,127,500 11,700,362 3.7411 2.658 2.651 2.658 2.574 2.672 4,459,609 2.6236 0.80%
2022-01-28 0 3.760 3.750 3.760 3.730 3.810 2,964,500 11,141,851 3.7584 2.637 2.630 2.637 2.616 2.672 4,227,181 2.6358 -1.57%
2022-01-27 0 3.820 3.810 3.820 3.750 3.850 3,037,000 11,490,484 3.7835 2.679 2.672 2.679 2.630 2.700 4,330,562 2.6533 1.87%
2022-01-26 0 3.750 3.740 3.750 3.700 3.780 2,912,500 10,939,062 3.7559 2.630 2.623 2.630 2.595 2.651 4,153,033 2.6340 1.08%
2022-01-25 0 3.710 3.710 3.730 3.710 3.790 4,022,700 15,126,129 3.7602 2.602 2.602 2.616 2.602 2.658 5,736,105 2.6370 -2.88%
2022-01-24 0 3.820 3.820 3.840 3.780 3.860 3,011,000 11,517,685 3.8252 2.679 2.679 2.693 2.651 2.707 4,293,487 2.6826 0.00%
2022-01-21 0 3.820 3.820 3.830 3.800 3.870 2,362,417 9,036,493 3.8251 2.679 2.679 2.686 2.665 2.714 3,368,651 2.6825 -1.04%
2022-01-20 0 3.860 3.860 3.870 3.810 3.890 3,784,003 14,564,483 3.8490 2.707 2.707 2.714 2.672 2.728 5,395,739 2.6993 0.26%
2022-01-19 0 3.850 3.850 3.860 3.840 4.000 5,688,000 22,154,495 3.8950 2.700 2.700 2.707 2.693 2.805 8,110,713 2.7315 -3.75%
2022-01-18 0 4.000 3.990 4.000 3.950 4.040 3,015,388 12,074,417 4.0043 2.805 2.798 2.805 2.770 2.833 4,299,744 2.8082 0.76%
2022-01-17 0 3.970 3.960 3.970 3.930 4.000 1,117,000 4,441,300 3.9761 2.784 2.777 2.784 2.756 2.805 1,592,768 2.7884 -0.50%
2022-01-14 0 3.990 3.980 3.990 3.920 4.040 3,814,418 15,169,023 3.9768 2.798 2.791 2.798 2.749 2.833 5,439,108 2.7889 0.00%
2022-01-13 0 3.990 3.990 4.000 3.930 4.030 5,599,000 22,338,337 3.9897 2.798 2.798 2.805 2.756 2.826 7,983,805 2.7980 1.01%
2022-01-12 0 3.950 3.940 3.950 3.870 3.960 2,119,500 8,331,215 3.9307 2.770 2.763 2.770 2.714 2.777 3,022,267 2.7566 1.80%
2022-01-11 0 3.880 3.880 3.910 3.880 3.950 1,181,500 4,609,217 3.9012 2.721 2.721 2.742 2.721 2.770 1,684,741 2.7359 -0.51%
2022-01-10 0 3.900 3.900 3.920 3.880 3.980 833,839 3,268,069 3.9193 2.735 2.735 2.749 2.721 2.791 1,188,999 2.7486 0.52%
2022-01-07 0 3.880 3.870 3.880 3.780 3.930 1,175,580 4,554,238 3.8740 2.721 2.714 2.721 2.651 2.756 1,676,299 2.7168 0.26%
2022-01-06 0 3.870 3.860 3.870 3.830 3.960 2,040,371 7,927,605 3.8854 2.714 2.707 2.714 2.686 2.777 2,909,434 2.7248 -1.78%
2022-01-05 0 3.940 3.930 3.940 3.900 3.950 1,984,500 7,789,826 3.9253 2.763 2.756 2.763 2.735 2.770 2,829,766 2.7528 0.77%
2022-01-04 0 3.910 3.880 3.910 3.850 3.960 1,576,000 6,144,777 3.8990 2.742 2.721 2.742 2.700 2.777 2,247,272 2.7343 1.82%
2022-01-03 0 3.840 3.840 3.850 3.820 3.880 578,500 2,228,247 3.8518 2.693 2.693 2.700 2.679 2.721 824,903 2.7012 -0.26%
2021-12-31 0 3.850 3.850 3.870 3.800 3.880 741,973 2,850,029 3.8411 2.700 2.700 2.714 2.665 2.721 1,058,005 2.6938 -0.26%
2021-12-30 0 3.860 3.840 3.860 3.800 3.870 1,330,500 5,113,216 3.8431 2.707 2.693 2.707 2.665 2.714 1,897,205 2.6951 1.31%
2021-12-29 0 3.810 3.790 3.810 3.770 3.840 398,500 1,514,935 3.8016 2.672 2.658 2.672 2.644 2.693 568,235 2.6660 0.79%
2021-12-28 0 3.780 3.780 3.820 3.770 3.880 1,154,500 4,400,659 3.8117 2.651 2.651 2.679 2.644 2.721 1,646,241 2.6732 0.00%
2021-12-24 0 3.780 3.780 3.800 3.730 3.810 692,500 2,607,210 3.7649 2.651 2.651 2.665 2.616 2.672 987,459 2.6403 -0.26%
2021-12-23 0 3.790 3.780 3.790 3.670 3.790 1,639,500 6,160,014 3.7573 2.658 2.651 2.658 2.574 2.658 2,337,819 2.6349 2.99%
2021-12-22 0 3.680 3.670 3.680 3.640 3.720 2,557,000 9,413,886 3.6816 2.581 2.574 2.581 2.553 2.609 3,646,113 2.5819 -0.27%
2021-12-21 0 3.690 3.670 3.690 3.600 3.720 476,538 1,752,758 3.6781 2.588 2.574 2.588 2.525 2.609 679,512 2.5794 2.50%
2021-12-20 0 3.600 3.600 3.650 3.590 3.790 2,927,000 10,622,170 3.6290 2.525 2.525 2.560 2.518 2.658 4,173,709 2.5450 -3.74%
2021-12-17 0 3.740 3.740 3.780 3.740 3.870 3,421,000 12,889,966 3.7679 2.623 2.623 2.651 2.623 2.714 4,878,120 2.6424 -2.09%
2021-12-16 0 3.820 3.820 3.830 3.780 3.870 2,909,000 11,130,134 3.8261 2.679 2.679 2.686 2.651 2.714 4,148,042 2.6832 0.53%
2021-12-15 0 3.800 3.800 3.810 3.780 3.850 2,316,000 8,822,815 3.8095 2.665 2.665 2.672 2.651 2.700 3,302,463 2.6716 -0.52%
2021-12-14 0 3.820 3.810 3.820 3.800 3.940 2,880,000 11,030,697 3.8301 2.679 2.672 2.679 2.665 2.763 4,106,690 2.6860 -2.55%
2021-12-13 0 3.920 3.900 3.920 3.840 3.950 2,540,500 9,955,875 3.9189 2.749 2.735 2.749 2.693 2.770 3,622,585 2.7483 -0.76%
2021-12-10 0 3.950 3.950 3.960 3.900 3.980 539,678 2,127,455 3.9421 2.770 2.770 2.777 2.735 2.791 769,545 2.7646 -0.75%
2021-12-09 0 3.980 3.950 3.980 3.920 3.990 4,244,493 16,776,546 3.9525 2.791 2.770 2.791 2.749 2.798 6,052,367 2.7719 1.02%
2021-12-08 0 3.940 3.930 3.940 3.900 4.020 1,353,591 5,351,181 3.9533 2.763 2.756 2.763 2.735 2.819 1,930,131 2.7724 -1.01%
2021-12-07 0 3.980 3.980 3.990 3.950 4.040 6,586,598 26,267,449 3.9880 2.791 2.791 2.798 2.770 2.833 9,392,054 2.7968 0.25%
2021-12-06 0 3.970 3.970 3.980 3.940 4.030 9,674,000 38,423,720 3.9719 2.784 2.784 2.791 2.763 2.826 13,794,486 2.7854 0.51%
2021-12-03 0 3.950 3.950 3.970 3.840 4.000 2,713,565 10,663,533 3.9297 2.770 2.770 2.784 2.693 2.805 3,869,365 2.7559 3.40%
2021-12-02 0 3.820 3.810 3.820 3.780 3.840 4,556,000 17,368,086 3.8121 2.679 2.672 2.679 2.651 2.693 6,496,555 2.6734 0.53%
2021-12-01 0 3.800 3.790 3.800 3.790 3.870 2,738,000 10,444,270 3.8146 2.665 2.658 2.665 2.658 2.714 3,904,207 2.6751 0.00%
2021-11-30 0 3.800 3.800 3.810 3.760 3.860 5,770,000 21,926,269 3.8000 2.665 2.665 2.672 2.637 2.707 8,227,639 2.6650 0.00%
2021-11-29 0 3.800 3.780 3.800 3.750 3.890 2,817,680 10,671,732 3.7874 2.665 2.651 2.665 2.630 2.728 4,017,826 2.6561 -2.81%
2021-11-26 0 3.910 3.910 3.920 3.850 3.960 3,644,000 14,319,703 3.9297 2.742 2.742 2.749 2.700 2.777 5,196,104 2.7559 -0.76%
2021-11-25 0 3.940 3.930 3.940 3.930 3.980 981,500 3,885,560 3.9588 2.763 2.756 2.763 2.756 2.791 1,399,554 2.7763 -0.76%
2021-11-24 0 3.970 3.940 3.970 3.920 3.980 1,329,962 5,259,584 3.9547 2.784 2.763 2.784 2.749 2.791 1,896,438 2.7734 0.25%
2021-11-23 0 3.960 3.930 3.960 3.850 3.980 2,559,000 10,057,041 3.9301 2.777 2.756 2.777 2.700 2.791 3,648,965 2.7561 2.86%
2021-11-22 0 3.850 3.850 3.860 3.840 3.950 10,431,000 40,344,185 3.8677 2.700 2.700 2.707 2.693 2.770 14,873,918 2.7124 0.00%
2021-11-19 0 3.850 3.850 3.890 3.810 3.910 1,961,584 7,587,459 3.8680 2.700 2.700 2.728 2.672 2.742 2,797,089 2.7126 0.52%
2021-11-18 0 3.830 3.830 3.840 3.830 3.990 2,679,435 10,404,364 3.8830 2.686 2.686 2.693 2.686 2.798 3,820,697 2.7232 -3.28%
2021-11-17 0 3.960 3.950 3.960 3.760 3.960 6,445,000 25,167,825 3.9050 2.777 2.770 2.777 2.637 2.777 9,190,145 2.7386 5.88%
2021-11-16 0 3.740 3.730 3.740 3.620 3.740 6,238,588 22,971,081 3.6821 2.623 2.616 2.623 2.539 2.623 8,895,815 2.5822 4.18%
2021-11-15 0 3.590 3.590 3.600 3.570 3.710 4,865,000 17,580,167 3.6136 2.518 2.518 2.525 2.504 2.602 6,937,169 2.5342 -2.18%
2021-11-12 0 3.670 3.660 3.670 3.640 3.710 5,567,569 20,438,247 3.6709 2.574 2.567 2.574 2.553 2.602 7,938,986 2.5744 -0.81%
2021-11-11 0 3.700 3.690 3.700 3.670 3.740 5,733,100 21,214,844 3.7004 2.595 2.588 2.595 2.574 2.623 8,175,022 2.5951 0.00%
2021-11-10 0 3.700 3.690 3.700 3.680 3.770 9,838,357 36,451,109 3.7050 2.595 2.588 2.595 2.581 2.644 14,028,848 2.5983 -0.80%
2021-11-09 0 3.730 3.720 3.730 3.710 3.800 2,141,228 7,987,192 3.7302 2.616 2.609 2.616 2.602 2.665 3,053,250 2.6160 0.00%
2021-11-08 0 3.730 3.720 3.730 3.700 3.770 2,854,323 10,647,720 3.7304 2.616 2.609 2.616 2.595 2.644 4,070,076 2.6161 -0.27%
2021-11-05 0 3.740 3.730 3.740 3.680 3.960 8,368,033 31,792,620 3.7993 2.623 2.616 2.623 2.581 2.777 11,932,263 2.6644 -4.83%
2021-11-04 0 3.930 3.930 3.950 3.930 4.020 1,837,091 7,265,277 3.9548 2.756 2.756 2.770 2.756 2.819 2,619,571 2.7735 -2.72%
2021-11-03 0 4.040 4.010 4.040 4.000 4.170 5,029,900 20,268,517 4.0296 2.833 2.812 2.833 2.805 2.924 7,172,305 2.8259 -0.98%
2021-11-02 0 4.080 4.050 4.080 4.030 4.270 1,094,000 4,491,360 4.1054 2.861 2.840 2.861 2.826 2.995 1,559,972 2.8791 -1.21%
2021-11-01 0 4.130 4.130 4.150 4.000 4.220 2,177,474 8,960,608 4.1151 2.896 2.896 2.910 2.805 2.959 3,104,934 2.8859 0.73%
2021-10-29 0 4.100 4.060 4.100 3.990 4.100 2,071,000 8,414,936 4.0632 2.875 2.847 2.875 2.798 2.875 2,953,109 2.8495 1.23%
2021-10-28 0 4.050 4.020 4.050 4.000 4.160 3,010,000 12,228,470 4.0626 2.840 2.819 2.840 2.805 2.917 4,292,061 2.8491 -1.94%
2021-10-27 0 4.130 4.130 4.140 4.120 4.250 2,003,000 8,310,012 4.1488 2.896 2.896 2.903 2.889 2.981 2,856,146 2.9095 -0.96%
2021-10-26 0 4.170 4.140 4.170 4.140 4.280 1,661,000 6,928,530 4.1713 2.924 2.903 2.924 2.903 3.002 2,368,476 2.9253 0.00%
2021-10-25 0 4.170 4.160 4.170 4.160 4.400 1,286,967 5,424,244 4.2147 2.924 2.917 2.924 2.917 3.086 1,835,130 2.9558 -1.42%
2021-10-22 0 4.230 4.230 4.250 4.230 4.520 2,637,116 11,299,114 4.2846 2.966 2.966 2.981 2.966 3.170 3,760,353 3.0048 -5.16%
2021-10-21 0 4.460 4.430 4.460 4.230 4.560 20,205,000 89,544,998 4.4318 3.128 3.107 3.128 2.966 3.198 28,810,997 3.1080 3.24%
2021-10-20 0 4.320 4.300 4.320 4.260 4.410 3,752,388 16,163,287 4.3075 3.030 3.016 3.030 2.988 3.093 5,350,658 3.0208 -0.92%
2021-10-19 0 4.360 4.320 4.360 4.230 4.400 4,903,231 21,341,839 4.3526 3.058 3.030 3.058 2.966 3.086 6,991,684 3.0525 2.35%
2021-10-18 0 4.260 4.250 4.260 4.150 4.280 3,814,500 16,186,955 4.2435 2.988 2.981 2.988 2.910 3.002 5,439,225 2.9760 1.43%
2021-10-15 0 4.200 4.170 4.200 4.100 4.230 7,610,000 31,858,367 4.1864 2.945 2.924 2.945 2.875 2.966 10,851,358 2.9359 2.44%
2021-10-12 0 4.100 4.100 4.110 3.940 4.130 9,370,451 37,947,880 4.0497 2.875 2.875 2.882 2.763 2.896 13,361,645 2.8401 4.59%
2021-10-11 0 3.920 3.920 3.940 3.920 4.020 9,682,400 38,340,571 3.9598 2.749 2.749 2.763 2.749 2.819 13,806,463 2.7770 -1.01%
2021-10-08 0 3.960 3.960 3.990 3.950 4.100 2,468,000 9,843,900 3.9886 2.777 2.777 2.798 2.770 2.875 3,519,205 2.7972 -3.18%
2021-10-07 0 4.090 4.090 4.100 4.020 4.180 2,525,500 10,326,405 4.0889 2.868 2.868 2.875 2.819 2.931 3,601,196 2.8675 -1.92%
2021-10-06 0 4.170 4.150 4.170 3.960 4.170 5,205,340 21,428,900 4.1167 2.924 2.910 2.924 2.777 2.924 7,422,471 2.8870 5.57%
2021-10-05 0 3.950 3.950 3.960 3.850 3.950 1,322,000 5,150,249 3.8958 2.770 2.770 2.777 2.700 2.770 1,885,085 2.7321 2.33%
2021-10-04 0 3.860 3.860 3.870 3.810 3.980 2,316,500 8,976,705 3.8751 2.707 2.707 2.714 2.672 2.791 3,303,176 2.7176 -2.53%
2021-09-30 0 3.960 3.950 3.960 3.840 3.960 3,071,589 12,048,941 3.9227 2.777 2.770 2.777 2.693 2.777 4,379,883 2.7510 2.59%
2021-09-29 0 3.860 3.850 3.860 3.820 3.920 3,364,500 13,009,367 3.8667 2.707 2.700 2.707 2.679 2.749 4,797,555 2.7117 0.78%
2021-09-28 0 3.830 3.830 3.860 3.690 3.870 3,869,000 14,798,658 3.8249 2.686 2.686 2.707 2.588 2.714 5,516,939 2.6824 3.51%
2021-09-27 0 3.700 3.700 3.710 3.700 3.890 4,957,500 18,611,092 3.7541 2.595 2.595 2.602 2.595 2.728 7,069,068 2.6328 -1.07%
2021-09-24 0 3.740 3.740 3.750 3.740 3.920 3,669,000 13,883,275 3.7839 2.623 2.623 2.630 2.623 2.749 5,231,752 2.6537 -3.61%
2021-09-23 0 3.880 3.850 3.880 3.810 3.960 2,133,215 8,283,840 3.8833 2.721 2.700 2.721 2.672 2.777 3,041,824 2.7233 0.00%
2021-09-21 0 3.880 3.830 3.880 3.690 3.880 1,740,531 6,531,884 3.7528 2.721 2.686 2.721 2.588 2.721 2,481,882 2.6318 2.65%
2021-09-20 0 3.780 3.780 3.790 3.730 3.960 1,828,500 6,902,678 3.7750 2.651 2.651 2.658 2.616 2.777 2,607,320 2.6474 -3.08%
2021-09-17 0 3.900 3.900 3.910 3.860 4.000 3,267,000 12,740,775 3.8998 2.735 2.735 2.742 2.707 2.805 4,658,526 2.7349 -2.99%
2021-09-16 0 4.020 3.990 4.020 3.960 4.080 3,228,411 12,943,486 4.0092 2.819 2.798 2.819 2.777 2.861 4,603,501 2.8117 1.52%
2021-09-15 0 3.960 3.960 3.970 3.950 4.090 3,424,100 13,676,907 3.9943 2.777 2.777 2.784 2.770 2.868 4,882,541 2.8012 -2.46%
2021-09-14 0 4.060 4.050 4.060 4.020 4.130 5,076,444 20,646,199 4.0671 2.847 2.840 2.847 2.819 2.896 7,238,674 2.8522 -0.49%
2021-09-13 0 4.080 4.060 4.080 4.030 4.100 1,873,500 7,604,724 4.0591 2.861 2.847 2.861 2.826 2.875 2,671,487 2.8466 -0.50%
2021-09-10 0 4.210 4.210 4.220 4.200 4.260 1,591,500 6,715,389 4.2195 2.876 2.876 2.883 2.869 2.910 2,329,862 2.8823 0.00%
2021-09-09 0 4.210 4.190 4.210 4.180 4.250 1,804,500 7,599,448 4.2114 2.876 2.862 2.876 2.855 2.903 2,641,681 2.8767 0.00%
2021-09-08 0 4.210 4.200 4.210 4.200 4.260 1,225,662 5,160,732 4.2106 2.876 2.869 2.876 2.869 2.910 1,794,297 2.8762 -0.71%
2021-09-07 0 4.240 4.240 4.250 4.130 4.280 4,120,262 17,262,927 4.1898 2.896 2.896 2.903 2.821 2.924 6,031,820 2.8620 1.92%
2021-09-06 0 4.160 4.150 4.160 4.130 4.200 2,073,500 8,620,125 4.1573 2.842 2.835 2.842 2.821 2.869 3,035,481 2.8398 -0.24%
2021-09-03 0 4.170 4.160 4.170 4.130 4.240 3,948,000 16,486,125 4.1758 2.848 2.842 2.848 2.821 2.896 5,779,638 2.8524 0.48%
2021-09-02 0 4.150 4.140 4.150 4.120 4.160 2,580,016 10,676,456 4.1381 2.835 2.828 2.835 2.814 2.842 3,776,991 2.8267 0.24%
2021-09-01 0 4.140 4.140 4.150 4.060 4.150 2,396,000 9,882,265 4.1245 2.828 2.828 2.835 2.773 2.835 3,507,602 2.8174 0.24%
2021-08-31 0 4.130 4.120 4.130 4.020 4.140 5,348,000 21,901,390 4.0952 2.821 2.814 2.821 2.746 2.828 7,829,156 2.7974 -0.24%
2021-08-30 0 4.140 4.130 4.140 4.060 4.170 4,158,000 17,156,080 4.1260 2.828 2.821 2.828 2.773 2.848 6,087,066 2.8184 2.73%
2021-08-27 0 4.030 4.020 4.030 3.990 4.110 5,778,000 23,290,702 4.0309 2.753 2.746 2.753 2.726 2.807 8,458,650 2.7535 -1.71%
2021-08-26 0 4.100 4.090 4.100 4.080 4.150 2,117,000 8,689,170 4.1045 2.801 2.794 2.801 2.787 2.835 3,099,163 2.8037 -1.20%
2021-08-25 0 4.150 4.140 4.150 4.140 4.200 1,275,500 5,309,655 4.1628 2.835 2.828 2.835 2.828 2.869 1,867,257 2.8436 -0.48%
2021-08-24 0 4.170 4.160 4.170 4.100 4.210 3,157,859 13,117,919 4.1541 2.848 2.842 2.848 2.801 2.876 4,622,919 2.8376 0.00%
2021-08-23 0 4.170 4.170 4.180 4.040 4.190 5,038,086 20,793,250 4.1272 2.848 2.848 2.855 2.760 2.862 7,375,460 2.8192 0.00%
2021-08-20 0 4.170 4.170 4.180 4.120 4.360 2,589,000 10,800,655 4.1717 2.848 2.848 2.855 2.814 2.978 3,790,143 2.8497 -3.70%
2021-08-19 0 4.330 4.320 4.330 4.300 4.410 2,065,799 8,948,280 4.3316 2.958 2.951 2.958 2.937 3.012 3,024,208 2.9589 -1.37%
2021-08-18 0 4.390 4.380 4.390 4.340 4.440 1,702,525 7,483,499 4.3955 2.999 2.992 2.999 2.965 3.033 2,492,396 3.0025 1.15%
2021-08-17 0 4.340 4.340 4.350 4.330 4.600 3,208,000 14,187,190 4.4224 2.965 2.965 2.971 2.958 3.142 4,696,322 3.0209 -5.24%
2021-08-16 0 4.580 4.570 4.580 4.520 4.670 1,453,000 6,645,906 4.5739 3.129 3.122 3.129 3.088 3.190 2,127,106 3.1244 -1.51%
2021-08-13 0 4.650 4.640 4.650 4.610 4.710 2,084,500 9,692,180 4.6496 3.176 3.170 3.176 3.149 3.217 3,051,585 3.1761 -1.69%
2021-08-12 0 4.730 4.730 4.740 4.720 4.810 2,686,000 12,793,890 4.7632 3.231 3.231 3.238 3.224 3.286 3,932,145 3.2537 -0.63%
2021-08-11 0 4.760 4.750 4.760 4.640 4.780 2,113,505 9,979,056 4.7216 3.251 3.245 3.251 3.170 3.265 3,094,046 3.2252 2.81%
2021-08-10 0 4.630 4.630 4.640 4.550 4.640 2,200,000 10,072,789 4.5785 3.163 3.163 3.170 3.108 3.170 3,220,670 3.1275 1.76%
2021-08-09 0 4.550 4.540 4.550 4.540 4.640 1,225,500 5,613,886 4.5809 3.108 3.101 3.108 3.101 3.170 1,794,059 3.1292 -1.52%
2021-08-06 0 4.620 4.610 4.620 4.580 4.660 1,908,000 8,808,575 4.6167 3.156 3.149 3.156 3.129 3.183 2,793,199 3.1536 0.22%
2021-08-05 0 4.610 4.600 4.610 4.540 4.700 4,338,000 20,143,637 4.6435 3.149 3.142 3.149 3.101 3.211 6,350,575 3.1719 1.10%
2021-08-04 0 4.560 4.550 4.560 4.530 4.590 2,956,596 13,443,750 4.5470 3.115 3.108 3.115 3.094 3.135 4,328,282 3.1060 0.22%
2021-08-03 0 4.550 4.540 4.550 4.500 4.600 1,926,500 8,749,785 4.5418 3.108 3.101 3.108 3.074 3.142 2,820,282 3.1025 0.00%
2021-08-02 0 4.550 4.530 4.550 4.400 4.560 3,124,000 14,105,439 4.5152 3.108 3.094 3.108 3.006 3.115 4,573,351 3.0843 2.71%
2021-07-30 0 4.430 4.420 4.430 4.350 4.460 2,818,500 12,443,234 4.4148 3.026 3.019 3.026 2.971 3.047 4,126,117 3.0157 1.37%
2021-07-29 0 4.370 4.360 4.370 4.300 4.380 2,959,055 12,885,564 4.3546 2.985 2.978 2.985 2.937 2.992 4,331,881 2.9746 1.16%
2021-07-28 0 4.320 4.310 4.320 4.200 4.370 2,647,500 11,417,501 4.3126 2.951 2.944 2.951 2.869 2.985 3,875,783 2.9459 3.10%
2021-07-27 0 4.190 4.180 4.190 4.100 4.430 4,026,500 17,182,631 4.2674 2.862 2.855 2.862 2.801 3.026 5,894,558 2.9150 -2.78%
2021-07-26 0 4.310 4.310 4.320 4.290 4.430 1,666,500 7,218,240 4.3314 2.944 2.944 2.951 2.930 3.026 2,439,657 2.9587 -2.71%
2021-07-23 0 4.430 4.420 4.430 4.420 4.550 1,815,500 8,138,180 4.4826 3.026 3.019 3.026 3.019 3.108 2,657,785 3.0620 -1.12%
2021-07-22 0 4.480 4.460 4.480 4.380 4.480 6,102,238 27,110,592 4.4427 3.060 3.047 3.060 2.992 3.060 8,933,315 3.0348 1.82%
2021-07-21 0 4.400 4.390 4.400 4.340 4.460 2,661,575 11,684,030 4.3899 3.006 2.999 3.006 2.965 3.047 3,896,388 2.9987 0.46%
2021-07-20 0 4.380 4.380 4.390 4.300 4.450 2,666,500 11,578,172 4.3421 2.992 2.992 2.999 2.937 3.040 3,903,598 2.9660 -2.01%
2021-07-19 0 4.470 4.460 4.470 4.430 4.570 3,102,100 13,861,647 4.4685 3.053 3.047 3.053 3.026 3.122 4,541,291 3.0524 -1.32%
2021-07-16 0 4.530 4.530 4.540 4.510 4.590 1,989,000 9,020,465 4.5352 3.094 3.094 3.101 3.081 3.135 2,911,778 3.0979 -1.09%
2021-07-15 0 4.580 4.570 4.580 4.490 4.590 3,078,900 14,002,635 4.5479 3.129 3.122 3.129 3.067 3.135 4,507,327 3.1066 1.55%
2021-07-14 0 4.510 4.500 4.510 4.460 4.640 2,885,000 13,056,706 4.5257 3.081 3.074 3.081 3.047 3.170 4,223,469 3.0915 -1.10%
2021-07-13 0 4.560 4.560 4.570 4.510 4.650 23,897,500 109,175,546 4.5685 3.115 3.115 3.122 3.081 3.176 34,984,526 3.1207 0.88%
2021-07-12 0 4.520 4.520 4.530 4.360 4.530 2,452,500 10,969,749 4.4729 3.088 3.088 3.094 2.978 3.094 3,590,315 3.0554 1.12%
2021-07-09 0 4.470 4.470 4.480 4.400 4.500 2,795,086 12,425,966 4.4456 3.053 3.053 3.060 3.006 3.074 4,091,841 3.0368 -1.32%
2021-07-08 0 4.530 4.520 4.530 4.490 4.690 5,142,108 23,315,076 4.5341 3.094 3.088 3.094 3.067 3.204 7,527,742 3.0972 -2.58%
2021-07-07 0 4.650 4.640 4.650 4.600 4.750 7,901,500 36,877,421 4.6671 3.176 3.170 3.176 3.142 3.245 11,567,328 3.1881 -1.90%
2021-07-06 0 4.740 4.730 4.740 4.720 4.900 6,302,000 29,980,850 4.7574 3.238 3.231 3.238 3.224 3.347 9,225,755 3.2497 -1.86%
2021-07-05 0 4.830 4.820 4.830 4.800 4.920 18,169,000 88,284,374 4.8591 3.299 3.292 3.299 3.279 3.361 26,598,341 3.3192 -2.03%
2021-07-02 0 4.930 4.910 4.930 4.880 5.040 2,707,000 13,391,628 4.9470 3.368 3.354 3.368 3.333 3.443 3,962,888 3.3793 -1.99%
2021-06-30 0 5.030 5.030 5.040 4.950 5.030 2,289,500 11,440,765 4.9971 3.436 3.436 3.443 3.381 3.436 3,351,693 3.4134 1.62%
2021-06-29 0 4.950 4.920 4.950 4.890 4.970 4,007,000 19,721,863 4.9219 3.381 3.361 3.381 3.340 3.395 5,866,011 3.3621 0.61%
2021-06-28 0 4.920 4.920 4.930 4.890 5.040 2,407,500 11,860,818 4.9266 3.361 3.361 3.368 3.340 3.443 3,524,438 3.3653 -2.38%
2021-06-25 0 5.040 5.030 5.040 4.970 5.170 10,313,500 51,977,495 5.0398 3.443 3.436 3.443 3.395 3.532 15,098,354 3.4426 0.00%
2021-06-24 0 5.040 5.030 5.040 5.030 5.160 2,304,388 11,702,295 5.0783 3.443 3.436 3.443 3.436 3.525 3,373,488 3.4689 0.20%
2021-06-23 0 5.030 5.020 5.030 5.010 5.140 956,000 4,838,629 5.0613 3.436 3.429 3.436 3.422 3.511 1,399,527 3.4573 -0.59%
2021-06-22 0 5.060 5.050 5.060 5.040 5.160 2,340,500 11,896,148 5.0827 3.456 3.450 3.456 3.443 3.525 3,426,354 3.4720 -0.39%
2021-06-21 0 5.080 5.070 5.080 5.010 5.120 5,963,348 30,294,888 5.0802 3.470 3.463 3.470 3.422 3.497 8,729,989 3.4702 -0.20%
2021-06-18 0 5.090 5.070 5.090 5.050 5.180 7,796,736 39,706,374 5.0927 3.477 3.463 3.477 3.450 3.538 11,413,960 3.4788 -0.20%
2021-06-17 0 5.100 5.090 5.100 4.970 5.150 3,714,000 18,890,919 5.0864 3.484 3.477 3.484 3.395 3.518 5,437,076 3.4745 1.80%
2021-06-16 0 5.010 5.000 5.010 5.010 5.090 1,834,000 9,242,347 5.0394 3.422 3.415 3.422 3.422 3.477 2,684,867 3.4424 -1.57%
2021-06-15 0 5.090 5.080 5.090 5.080 5.250 3,161,000 16,270,346 5.1472 3.477 3.470 3.477 3.470 3.586 4,627,517 3.5160 -1.74%
2021-06-11 0 5.180 5.150 5.180 5.000 5.180 7,991,700 40,815,503 5.1072 3.538 3.518 3.538 3.415 3.538 11,699,376 3.4887 3.39%
2021-06-10 0 5.010 5.000 5.010 4.950 5.060 3,947,848 19,756,582 5.0044 3.422 3.415 3.422 3.381 3.456 5,779,416 3.4184 -0.20%
2021-06-09 0 5.020 5.020 5.040 5.010 5.130 1,123,000 5,670,722 5.0496 3.429 3.429 3.443 3.422 3.504 1,644,006 3.4493 -1.18%
2021-06-08 0 5.080 5.060 5.080 5.040 5.150 5,331,000 27,041,350 5.0725 3.470 3.456 3.470 3.443 3.518 7,804,269 3.4649 0.40%
2021-06-07 0 5.060 5.050 5.060 5.010 5.120 1,286,597 6,523,397 5.0703 3.456 3.450 3.456 3.422 3.497 1,883,502 3.4634 -0.20%
2021-06-04 0 5.070 5.060 5.070 4.980 5.140 1,979,500 10,054,678 5.0794 3.463 3.456 3.463 3.402 3.511 2,897,871 3.4697 0.80%
2021-06-03 0 5.030 5.020 5.030 5.010 5.170 5,687,070 28,947,015 5.0900 3.436 3.429 3.436 3.422 3.532 8,325,534 3.4769 -0.59%
2021-06-02 0 5.060 5.030 5.060 4.900 5.160 6,330,000 31,945,757 5.0467 3.456 3.436 3.456 3.347 3.525 9,266,745 3.4474 1.61%
2021-06-01 0 4.980 4.950 4.980 4.880 4.990 4,263,864 21,119,551 4.9531 3.402 3.381 3.402 3.333 3.409 6,242,045 3.3834 1.22%
2021-05-31 0 4.920 4.900 4.920 4.880 4.980 2,962,500 14,623,509 4.9362 3.361 3.347 3.361 3.333 3.402 4,336,925 3.3719 0.20%
2021-05-28 0 4.910 4.900 4.910 4.870 5.050 3,702,586 18,244,564 4.9275 3.354 3.347 3.354 3.327 3.450 5,420,367 3.3659 -2.77%
2021-05-27 0 5.050 4.970 5.050 4.800 5.050 11,702,500 58,262,210 4.9786 3.450 3.395 3.450 3.279 3.450 17,131,768 3.4008 3.70%
2021-05-26 0 4.870 4.840 4.870 4.770 4.870 6,914,500 33,393,310 4.8295 3.327 3.306 3.327 3.258 3.327 10,122,419 3.2989 1.67%
2021-05-25 0 4.790 4.770 4.790 4.740 4.910 3,344,336 16,019,255 4.7900 3.272 3.258 3.272 3.238 3.354 4,895,910 3.2720 -2.04%
2021-05-24 0 4.890 4.880 4.890 4.760 4.970 6,202,000 30,390,888 4.9002 3.340 3.333 3.340 3.251 3.395 9,079,361 3.3472 0.41%
2021-05-21 0 4.870 4.860 4.870 4.840 4.940 10,303,300 50,196,079 4.8718 3.327 3.320 3.327 3.306 3.374 15,083,422 3.3279 0.62%
2021-05-20 0 4.840 4.830 4.840 4.800 5.000 11,085,720 54,447,034 4.9115 3.306 3.299 3.306 3.279 3.415 16,228,838 3.3550 -2.22%
2021-05-18 0 4.950 4.940 4.950 4.870 5.020 3,925,500 19,408,957 4.9443 3.381 3.374 3.381 3.327 3.429 5,746,700 3.3774 -0.60%
2021-05-17 0 4.980 4.970 4.980 4.830 5.020 5,128,500 25,390,415 4.9508 3.402 3.395 3.402 3.299 3.429 7,507,821 3.3819 3.53%
2021-05-14 0 4.810 4.810 4.820 4.720 4.880 3,713,200 17,820,130 4.7991 3.286 3.286 3.292 3.224 3.333 5,435,905 3.2782 1.91%
2021-05-13 0 4.720 4.710 4.720 4.670 4.910 5,833,200 27,653,438 4.7407 3.224 3.217 3.224 3.190 3.354 8,539,460 3.2383 -3.76%
2021-05-12 0 5.130 5.130 5.140 5.070 5.160 3,591,968 18,376,067 5.1159 3.350 3.350 3.357 3.311 3.370 5,500,583 3.3407 0.79%
2021-05-11 0 5.090 5.080 5.090 5.010 5.210 4,021,000 20,484,795 5.0945 3.324 3.317 3.324 3.272 3.402 6,157,584 3.3268 -3.05%
2021-05-10 0 5.250 5.230 5.250 5.090 5.250 7,163,000 37,055,786 5.1732 3.428 3.415 3.428 3.324 3.428 10,969,105 3.3782 4.17%
2021-05-07 0 5.040 5.020 5.040 5.000 5.140 8,492,597 43,047,264 5.0688 3.291 3.278 3.291 3.265 3.357 13,005,192 3.3100 -0.98%
2021-05-06 0 5.090 5.080 5.090 4.870 5.100 13,102,500 65,741,202 5.0175 3.324 3.317 3.324 3.180 3.330 20,064,596 3.2765 3.67%
2021-05-05 0 4.910 4.910 4.920 4.820 4.910 3,977,535 19,415,843 4.8814 3.206 3.206 3.213 3.148 3.206 6,091,023 3.1876 1.03%
2021-05-04 0 4.860 4.830 4.860 4.770 4.870 4,760,500 22,977,370 4.8267 3.174 3.154 3.174 3.115 3.180 7,290,022 3.1519 0.41%
2021-05-03 0 4.840 4.810 4.840 4.680 4.850 4,388,500 20,986,305 4.7821 3.161 3.141 3.161 3.056 3.167 6,720,357 3.1228 0.62%
2021-04-30 0 4.810 4.760 4.810 4.720 4.810 5,158,000 24,685,126 4.7858 3.141 3.108 3.141 3.082 3.141 7,898,736 3.1252 0.84%
2021-04-29 0 4.770 4.760 4.770 4.650 4.810 3,707,500 17,652,877 4.7614 3.115 3.108 3.115 3.037 3.141 5,677,503 3.1093 1.71%
2021-04-28 0 4.690 4.680 4.690 4.620 4.700 2,953,500 13,813,897 4.6771 3.063 3.056 3.063 3.017 3.069 4,522,861 3.0542 0.86%
2021-04-27 0 4.650 4.640 4.650 4.600 4.670 2,463,734 11,444,333 4.6451 3.037 3.030 3.037 3.004 3.050 3,772,855 3.0333 0.87%
2021-04-26 0 4.610 4.600 4.610 4.600 4.740 3,881,603 18,017,859 4.6419 3.010 3.004 3.010 3.004 3.095 5,944,117 3.0312 -1.91%
2021-04-23 0 4.700 4.690 4.700 4.650 4.760 3,552,500 16,634,517 4.6825 3.069 3.063 3.069 3.037 3.108 5,440,143 3.0577 0.64%
2021-04-22 0 4.670 4.670 4.680 4.650 4.760 3,208,500 15,122,880 4.7134 3.050 3.050 3.056 3.037 3.108 4,913,357 3.0779 -1.06%
2021-04-21 0 4.720 4.720 4.730 4.640 4.780 6,334,000 29,869,125 4.7157 3.082 3.082 3.089 3.030 3.121 9,699,611 3.0794 -1.46%
2021-04-20 0 4.790 4.780 4.790 4.700 4.830 7,379,700 35,304,769 4.7840 3.128 3.121 3.128 3.069 3.154 11,300,950 3.1241 0.63%
2021-04-19 0 4.760 4.750 4.760 4.640 4.930 19,288,258 92,053,794 4.7725 3.108 3.102 3.108 3.030 3.219 29,537,195 3.1165 3.70%
2021-04-16 0 4.590 4.580 4.590 4.380 4.600 10,745,200 48,705,157 4.5327 2.997 2.991 2.997 2.860 3.004 16,454,730 2.9599 3.61%
2021-04-15 0 4.430 4.420 4.430 4.310 4.430 7,573,000 33,187,152 4.3823 2.893 2.886 2.893 2.814 2.893 11,596,961 2.8617 3.26%
2021-04-14 0 4.290 4.290 4.300 4.270 4.350 4,292,000 18,442,755 4.2970 2.801 2.801 2.808 2.788 2.841 6,572,581 2.8060 0.70%
2021-04-13 0 4.260 4.260 4.270 4.260 4.390 5,376,409 23,098,718 4.2963 2.782 2.782 2.788 2.782 2.867 8,233,198 2.8056 -1.39%
2021-04-12 0 4.320 4.320 4.330 4.320 4.480 5,796,847 25,365,768 4.3758 2.821 2.821 2.828 2.821 2.926 8,877,038 2.8575 -2.92%
2021-04-09 0 4.450 4.440 4.450 4.400 4.550 4,551,500 20,417,075 4.4858 2.906 2.899 2.906 2.873 2.971 6,969,968 2.9293 -0.89%
2021-04-08 0 4.490 4.490 4.500 4.430 4.520 7,504,500 33,657,485 4.4850 2.932 2.932 2.939 2.893 2.952 11,492,063 2.9288 0.90%
2021-04-07 0 4.450 4.440 4.450 4.330 4.450 7,077,720 31,178,970 4.4052 2.906 2.899 2.906 2.828 2.906 10,838,511 2.8767 2.53%
2021-04-01 0 4.340 4.330 4.340 4.290 4.420 4,471,500 19,448,892 4.3495 2.834 2.828 2.834 2.801 2.886 6,847,460 2.8403 1.17%
2021-03-31 0 4.290 4.280 4.290 4.250 4.390 4,265,233 18,255,867 4.2802 2.801 2.795 2.801 2.775 2.867 6,531,591 2.7950 -1.38%
2021-03-30 0 4.350 4.340 4.350 4.240 4.360 6,786,202 29,449,841 4.3397 2.841 2.834 2.841 2.769 2.847 10,392,093 2.8339 1.64%
2021-03-29 0 4.280 4.270 4.280 4.160 4.350 6,335,447 27,110,503 4.2792 2.795 2.788 2.795 2.717 2.841 9,701,827 2.7944 1.18%
2021-03-26 0 4.230 4.210 4.230 4.120 4.260 6,640,000 27,950,202 4.2094 2.762 2.749 2.762 2.690 2.782 10,168,206 2.7488 1.68%
2021-03-25 0 4.160 4.140 4.160 4.090 4.220 8,492,500 35,405,675 4.1691 2.717 2.703 2.717 2.671 2.756 13,005,043 2.7225 0.73%
2021-03-24 0 4.130 4.120 4.130 4.080 4.230 8,312,000 34,407,417 4.1395 2.697 2.690 2.697 2.664 2.762 12,728,634 2.7032 -2.13%
2021-03-23 0 4.220 4.210 4.220 4.160 4.280 5,058,500 21,221,617 4.1952 2.756 2.749 2.756 2.717 2.795 7,746,366 2.7396 0.72%
2021-03-22 0 4.190 4.170 4.190 4.000 4.200 23,338,477 96,408,288 4.1309 2.736 2.723 2.736 2.612 2.743 35,739,524 2.6975 -1.18%
2021-03-19 0 4.240 4.230 4.240 4.150 4.250 16,775,753 70,793,133 4.2200 2.769 2.762 2.769 2.710 2.775 25,689,655 2.7557 0.47%
2021-03-18 0 4.220 4.200 4.220 4.180 4.340 8,334,000 35,108,530 4.2127 2.756 2.743 2.756 2.730 2.834 12,762,323 2.7510 -1.63%
2021-03-17 0 4.290 4.270 4.290 4.250 4.350 6,288,500 26,922,625 4.2812 2.801 2.788 2.801 2.775 2.841 9,629,934 2.7957 -1.38%
2021-03-16 0 4.350 4.320 4.350 4.270 4.390 6,658,500 28,822,455 4.3287 2.841 2.821 2.841 2.788 2.867 10,196,536 2.8267 1.87%
2021-03-15 0 4.270 4.270 4.280 4.230 4.300 4,068,400 17,363,258 4.2678 2.788 2.788 2.795 2.762 2.808 6,230,170 2.7870 0.47%
2021-03-12 0 4.250 4.240 4.250 4.230 4.310 8,149,000 34,773,303 4.2672 2.775 2.769 2.775 2.762 2.814 12,479,022 2.7865 0.24%
2021-03-11 0 4.240 4.230 4.240 4.160 4.300 5,950,700 25,225,541 4.2391 2.769 2.762 2.769 2.717 2.808 9,112,642 2.7682 2.17%
2021-03-10 0 4.150 4.140 4.150 4.130 4.230 6,236,900 25,915,730 4.1552 2.710 2.703 2.710 2.697 2.762 9,550,916 2.7134 -0.48%
2021-03-09 0 4.170 4.160 4.170 4.130 4.360 11,072,300 46,443,925 4.1946 2.723 2.717 2.723 2.697 2.847 16,955,636 2.7391 -2.57%
2021-03-08 0 4.280 4.260 4.280 4.240 4.570 12,873,355 56,181,856 4.3642 2.795 2.782 2.795 2.769 2.984 19,713,693 2.8499 1.18%
2021-03-05 0 4.230 4.210 4.230 4.160 4.330 12,590,092 52,984,933 4.2085 2.762 2.749 2.762 2.717 2.828 19,279,917 2.7482 -2.53%
2021-03-04 0 4.340 4.330 4.340 4.300 4.480 16,496,300 72,256,280 4.3802 2.834 2.828 2.834 2.808 2.926 25,261,713 2.8603 1.40%
2021-03-03 0 4.280 4.270 4.280 4.210 4.340 8,289,500 35,481,592 4.2803 2.795 2.788 2.795 2.749 2.834 12,694,178 2.7951 2.39%
2021-03-02 0 4.180 4.170 4.180 4.130 4.230 7,865,000 32,784,650 4.1684 2.730 2.723 2.730 2.697 2.762 12,044,117 2.7220 -0.48%
2021-03-01 0 4.200 4.190 4.200 4.140 4.250 5,940,692 24,895,349 4.1906 2.743 2.736 2.743 2.703 2.775 9,097,316 2.7366 1.45%
2021-02-26 0 4.140 4.130 4.140 4.050 4.170 10,745,500 44,260,562 4.1190 2.703 2.697 2.703 2.645 2.723 16,455,189 2.6898 -0.96%
2021-02-25 0 4.180 4.180 4.190 4.130 4.280 10,339,500 43,462,270 4.2035 2.730 2.730 2.736 2.697 2.795 15,833,458 2.7450 0.48%
2021-02-24 0 4.160 4.150 4.160 4.080 4.440 16,795,000 70,674,091 4.2080 2.717 2.710 2.717 2.664 2.899 25,719,129 2.7479 -6.09%
2021-02-23 0 4.430 4.430 4.440 4.160 4.480 24,469,840 107,617,160 4.3980 2.893 2.893 2.899 2.717 2.926 37,472,044 2.8719 7.79%
2021-02-22 0 4.110 4.100 4.110 4.080 4.220 10,880,928 45,414,549 4.1738 2.684 2.677 2.684 2.664 2.756 16,662,578 2.7255 0.49%
2021-02-19 0 4.090 4.080 4.090 3.970 4.100 6,066,000 24,535,845 4.0448 2.671 2.664 2.671 2.592 2.677 9,289,207 2.6413 0.00%
2021-02-18 0 4.090 4.080 4.090 4.030 4.280 8,401,100 34,825,093 4.1453 2.671 2.664 2.671 2.632 2.795 12,865,077 2.7069 -3.54%
2021-02-17 0 4.240 4.240 4.250 4.130 4.280 10,888,239 46,052,848 4.2296 2.769 2.769 2.775 2.697 2.795 16,673,773 2.7620 0.24%
2021-02-16 0 4.230 4.210 4.230 3.850 4.240 17,943,766 73,522,471 4.0974 2.762 2.749 2.762 2.514 2.769 27,478,299 2.6757 9.87%
2021-02-11 0 3.850 3.840 3.850 3.770 3.850 2,482,500 9,516,402 3.8334 2.514 2.508 2.514 2.462 2.514 3,801,592 2.5033 1.05%
2021-02-10 0 3.810 3.800 3.810 3.750 3.820 3,573,000 13,527,180 3.7859 2.488 2.481 2.488 2.449 2.495 5,471,536 2.4723 2.42%
2021-02-09 0 3.720 3.710 3.720 3.650 3.760 3,102,500 11,556,780 3.7250 2.429 2.423 2.429 2.384 2.455 4,751,033 2.4325 0.54%
2021-02-08 0 3.700 3.700 3.710 3.630 3.750 6,290,500 23,243,008 3.6949 2.416 2.416 2.423 2.370 2.449 9,632,997 2.4129 1.93%
2021-02-05 0 3.630 3.630 3.640 3.630 3.720 3,051,537 11,158,801 3.6568 2.370 2.370 2.377 2.370 2.429 4,672,990 2.3879 -1.63%
2021-02-04 0 3.690 3.680 3.690 3.620 3.730 3,868,000 14,220,647 3.6765 2.410 2.403 2.410 2.364 2.436 5,923,286 2.4008 0.82%
2021-02-03 0 3.660 3.640 3.660 3.620 3.680 2,781,000 10,141,990 3.6469 2.390 2.377 2.390 2.364 2.403 4,258,702 2.3815 0.55%
2021-02-02 0 3.640 3.640 3.660 3.630 3.730 3,127,500 11,442,727 3.6587 2.377 2.377 2.390 2.370 2.436 4,789,317 2.3892 0.28%
2021-02-01 0 3.630 3.620 3.630 3.550 3.630 2,704,000 9,731,238 3.5988 2.370 2.364 2.370 2.318 2.370 4,140,787 2.3501 1.40%
2021-01-29 0 3.580 3.570 3.580 3.550 3.640 3,118,500 11,155,035 3.5771 2.338 2.331 2.338 2.318 2.377 4,775,535 2.3359 -0.83%
2021-01-28 0 3.610 3.610 3.620 3.520 3.670 6,286,500 22,776,285 3.6230 2.357 2.357 2.364 2.299 2.397 9,626,871 2.3659 -2.43%
2021-01-27 0 3.700 3.700 3.710 3.650 3.790 2,758,000 10,212,755 3.7030 2.416 2.416 2.423 2.384 2.475 4,223,481 2.4181 -0.54%
2021-01-26 0 3.720 3.720 3.730 3.690 3.770 8,240,087 30,798,716 3.7377 2.429 2.429 2.436 2.410 2.462 12,618,509 2.4408 0.27%
2021-01-25 0 3.710 3.710 3.720 3.710 3.830 6,476,364 24,327,529 3.7564 2.423 2.423 2.429 2.423 2.501 9,917,621 2.4530 -1.85%
2021-01-22 0 3.780 3.780 3.800 3.760 3.960 12,975,670 49,571,035 3.8203 2.468 2.468 2.481 2.455 2.586 19,870,374 2.4947 -3.82%
2021-01-21 0 3.930 3.930 3.940 3.860 3.950 12,058,000 47,182,647 3.9130 2.566 2.566 2.573 2.521 2.579 18,465,094 2.5552 1.55%
2021-01-20 0 3.870 3.870 3.880 3.730 3.900 15,983,095 61,610,203 3.8547 2.527 2.527 2.534 2.436 2.547 24,475,813 2.5172 3.20%
2021-01-19 0 3.750 3.740 3.750 3.700 3.770 12,277,000 45,828,210 3.7329 2.449 2.442 2.449 2.416 2.462 18,800,461 2.4376 0.27%
2021-01-18 0 3.740 3.730 3.740 3.620 3.740 13,068,000 48,287,270 3.6951 2.442 2.436 2.442 2.364 2.442 20,011,764 2.4129 2.75%
2021-01-15 0 3.640 3.630 3.640 3.580 3.690 7,505,500 27,165,077 3.6194 2.377 2.370 2.377 2.338 2.410 11,493,595 2.3635 0.55%
2021-01-14 0 3.620 3.620 3.630 3.610 3.670 4,879,500 17,794,865 3.6469 2.364 2.364 2.370 2.357 2.397 7,472,253 2.3815 -1.09%
2021-01-13 0 3.660 3.650 3.660 3.600 3.690 5,599,000 20,471,515 3.6563 2.390 2.384 2.390 2.351 2.410 8,574,064 2.3876 1.39%
2021-01-12 0 3.610 3.610 3.620 3.480 3.680 11,618,576 41,956,867 3.6112 2.357 2.357 2.364 2.272 2.403 17,792,180 2.3582 3.44%
2021-01-11 0 3.490 3.470 3.490 3.430 3.520 3,573,720 12,410,740 3.4728 2.279 2.266 2.279 2.240 2.299 5,472,639 2.2678 -0.29%
2021-01-08 0 3.500 3.490 3.500 3.460 3.580 3,697,764 12,912,685 3.4920 2.286 2.279 2.286 2.259 2.338 5,662,594 2.2803 -1.41%
2021-01-07 0 3.550 3.540 3.550 3.490 3.580 6,369,604 22,540,234 3.5387 2.318 2.312 2.318 2.279 2.338 9,754,133 2.3108 2.01%
2021-01-06 0 3.480 3.470 3.480 3.430 3.490 4,636,500 16,019,760 3.4551 2.272 2.266 2.272 2.240 2.279 7,100,133 2.2563 1.46%
2021-01-05 0 3.430 3.430 3.440 3.400 3.490 5,708,500 19,648,077 3.4419 2.240 2.240 2.246 2.220 2.279 8,741,747 2.2476 -0.87%
2021-01-04 0 3.460 3.440 3.460 3.300 3.480 8,141,500 27,804,250 3.4151 2.259 2.246 2.259 2.155 2.272 12,467,537 2.2301 3.59%
2020-12-31 0 3.340 3.340 3.350 3.310 3.380 2,418,000 8,103,265 3.3512 2.181 2.181 2.188 2.161 2.207 3,702,820 2.1884 -0.89%
2020-12-30 0 3.370 3.360 3.370 3.310 3.380 2,897,698 9,722,351 3.3552 2.201 2.194 2.201 2.161 2.207 4,437,408 2.1910 0.90%
2020-12-29 0 3.340 3.330 3.340 3.290 3.350 2,045,000 6,797,134 3.3238 2.181 2.175 2.181 2.148 2.188 3,131,624 2.1705 0.60%
2020-12-28 0 3.320 3.310 3.320 3.300 3.360 836,000 2,784,000 3.3301 2.168 2.161 2.168 2.155 2.194 1,280,214 2.1746 -0.60%
2020-12-24 0 3.340 3.330 3.340 3.300 3.360 784,000 2,605,702 3.3236 2.181 2.175 2.181 2.155 2.194 1,200,583 2.1704 0.60%
2020-12-23 0 3.320 3.310 3.320 3.260 3.330 2,302,000 7,611,325 3.3064 2.168 2.161 2.168 2.129 2.175 3,525,182 2.1591 1.53%
2020-12-22 0 3.270 3.270 3.280 3.260 3.360 5,404,204 17,829,116 3.2991 2.135 2.135 2.142 2.129 2.194 8,275,762 2.1544 -2.10%
2020-12-21 0 3.340 3.340 3.350 3.330 3.370 2,479,187 8,289,427 3.3436 2.181 2.181 2.188 2.175 2.201 3,796,519 2.1834 -0.89%
2020-12-18 0 3.370 3.350 3.370 3.280 3.370 10,402,000 34,655,129 3.3316 2.201 2.188 2.201 2.142 2.201 15,929,168 2.1756 3.37%
2020-12-17 0 3.260 3.260 3.280 3.230 3.280 4,439,261 14,440,868 3.2530 2.129 2.129 2.142 2.109 2.142 6,798,090 2.1243 0.93%
2020-12-16 0 3.230 3.230 3.240 3.230 3.290 7,112,500 23,118,183 3.2504 2.109 2.109 2.116 2.109 2.148 10,891,772 2.1225 -0.62%
2020-12-15 0 3.250 3.250 3.260 3.250 3.330 6,150,291 20,092,881 3.2670 2.122 2.122 2.129 2.122 2.175 9,418,287 2.1334 -1.52%
2020-12-14 0 3.300 3.300 3.320 3.300 3.400 7,148,500 23,804,980 3.3301 2.155 2.155 2.168 2.155 2.220 10,946,901 2.1746 -1.79%
2020-12-11 0 3.360 3.350 3.360 3.350 3.450 7,042,000 23,880,042 3.3911 2.194 2.188 2.194 2.188 2.253 10,783,811 2.2144 -0.30%
2020-12-10 0 3.370 3.360 3.370 3.240 3.370 6,603,639 21,931,562 3.3211 2.201 2.194 2.201 2.116 2.201 10,112,524 2.1688 3.69%
2020-12-09 0 3.250 3.250 3.260 3.250 3.290 3,935,790 12,854,135 3.2660 2.122 2.122 2.129 2.122 2.148 6,027,097 2.1327 -1.22%
2020-12-08 0 3.290 3.280 3.290 3.260 3.320 9,765,000 32,092,250 3.2865 2.148 2.142 2.148 2.129 2.168 14,953,694 2.1461 0.00%
2020-12-07 0 3.290 3.290 3.300 3.260 3.320 6,799,700 22,375,054 3.2906 2.148 2.148 2.155 2.129 2.168 10,412,763 2.1488 -0.30%
2020-12-04 0 3.300 3.300 3.310 3.280 3.350 5,417,456 17,917,433 3.3074 2.155 2.155 2.161 2.142 2.188 8,296,055 2.1598 -1.49%
2020-12-03 0 3.350 3.350 3.360 3.300 3.370 5,084,040 16,987,463 3.3413 2.188 2.188 2.194 2.155 2.201 7,785,477 2.1819 0.60%
2020-12-02 0 3.330 3.330 3.340 3.300 3.390 8,008,500 26,793,023 3.3456 2.175 2.175 2.181 2.155 2.214 12,263,867 2.1847 -0.89%
2020-12-01 0 3.360 3.350 3.360 3.280 3.390 19,651,905 66,625,613 3.3903 2.194 2.188 2.194 2.142 2.214 30,094,069 2.2139 -2.04%
2020-11-30 0 3.430 3.430 3.440 3.250 3.470 105,887,933 360,598,600 3.4055 2.240 2.240 2.246 2.122 2.266 162,152,153 2.2238 0.59%
2020-11-27 0 3.410 3.400 3.410 3.300 3.450 17,055,389 57,325,175 3.3611 2.227 2.220 2.227 2.155 2.253 26,117,877 2.1949 0.29%
2020-11-26 0 3.400 3.390 3.400 3.390 3.450 8,294,646 28,261,696 3.4072 2.220 2.214 2.220 2.214 2.253 12,702,058 2.2250 0.59%
2020-11-25 0 3.380 3.370 3.380 3.370 3.530 16,616,000 57,157,215 3.4399 2.207 2.201 2.207 2.201 2.305 25,445,016 2.2463 -0.88%
2020-11-24 0 3.410 3.410 3.420 3.390 3.470 6,193,878 21,177,326 3.4191 2.227 2.227 2.233 2.214 2.266 9,485,034 2.2327 -0.29%
2020-11-23 0 3.420 3.410 3.420 3.280 3.430 12,015,694 40,787,675 3.3945 2.233 2.227 2.233 2.142 2.240 18,400,309 2.2167 3.32%
2020-11-20 0 3.310 3.300 3.310 3.300 3.350 3,703,007 12,250,673 3.3083 2.161 2.155 2.161 2.155 2.188 5,670,623 2.1604 -1.19%
2020-11-19 0 3.350 3.350 3.360 3.280 3.370 8,434,935 28,091,873 3.3304 2.188 2.188 2.194 2.142 2.201 12,916,891 2.1748 2.13%
2020-11-18 0 3.280 3.280 3.300 3.260 3.340 5,375,592 17,724,600 3.2972 2.142 2.142 2.155 2.129 2.181 8,231,947 2.1531 -2.09%
2020-11-17 0 3.350 3.350 3.360 3.310 3.380 5,593,315 18,756,024 3.3533 2.188 2.188 2.194 2.161 2.207 8,565,358 2.1898 1.52%
2020-11-16 0 3.300 3.290 3.300 3.190 3.300 7,543,640 24,528,345 3.2515 2.155 2.148 2.155 2.083 2.155 11,552,001 2.1233 3.45%
2020-11-13 0 3.190 3.190 3.200 3.170 3.260 6,970,250 22,296,919 3.1989 2.083 2.083 2.090 2.070 2.129 10,673,936 2.0889 -1.85%
2020-11-12 0 3.250 3.240 3.250 3.240 3.410 9,076,500 29,849,169 3.2886 2.122 2.116 2.122 2.116 2.227 13,899,355 2.1475 -4.69%
2020-11-11 0 3.410 3.400 3.410 3.290 3.430 13,275,235 44,762,809 3.3719 2.227 2.220 2.227 2.148 2.240 20,329,115 2.2019 2.40%
2020-11-10 0 3.330 3.320 3.330 3.160 3.350 19,028,276 62,501,276 3.2847 2.175 2.168 2.175 2.064 2.188 29,139,070 2.1449 9.18%
2020-11-09 0 3.050 3.050 3.060 3.040 3.140 18,182,249 55,773,484 3.0675 1.992 1.992 1.998 1.985 2.050 27,843,502 2.0031 0.00%
2020-11-06 0 3.050 3.050 3.060 3.030 3.070 9,279,271 28,301,158 3.0499 1.992 1.992 1.998 1.979 2.005 14,209,870 1.9917 0.00%
2020-11-05 0 3.050 3.040 3.050 3.030 3.100 5,786,500 17,637,110 3.0480 1.992 1.985 1.992 1.979 2.024 8,861,193 1.9904 0.66%
2020-11-04 0 3.030 3.020 3.030 3.030 3.110 2,971,780 9,093,061 3.0598 1.979 1.972 1.979 1.979 2.031 4,550,854 1.9981 -0.33%
2020-11-03 0 3.040 3.030 3.040 3.020 3.050 4,795,020 14,562,787 3.0371 1.985 1.979 1.985 1.972 1.992 7,342,884 1.9833 0.00%
2020-11-02 0 3.040 3.030 3.040 3.020 3.070 2,447,472 7,437,697 3.0389 1.985 1.979 1.985 1.972 2.005 3,747,952 1.9845 1.00%
2020-10-30 0 3.010 3.000 3.010 3.000 3.060 2,892,619 8,722,436 3.0154 1.966 1.959 1.966 1.959 1.998 4,429,630 1.9691 -0.99%
2020-10-29 0 3.040 3.030 3.040 3.030 3.040 3,023,916 9,185,084 3.0375 1.985 1.979 1.985 1.979 1.985 4,630,693 1.9835 -0.65%
2020-10-28 0 3.060 3.050 3.060 3.030 3.130 5,840,896 17,845,748 3.0553 1.998 1.992 1.998 1.979 2.044 8,944,493 1.9952 -2.55%
2020-10-27 0 3.140 3.130 3.140 3.130 3.230 4,281,314 13,482,992 3.1493 2.050 2.044 2.050 2.044 2.109 6,556,217 2.0565 -2.79%
2020-10-23 0 3.230 3.220 3.230 3.150 3.240 5,006,383 16,072,311 3.2104 2.109 2.103 2.109 2.057 2.116 7,666,556 2.0964 1.25%
2020-10-22 0 3.190 3.190 3.210 3.110 3.220 13,015,547 41,364,061 3.1781 2.083 2.083 2.096 2.031 2.103 19,931,440 2.0753 1.27%
2020-10-21 0 3.150 3.140 3.150 3.090 3.210 5,730,000 18,080,015 3.1553 2.057 2.050 2.057 2.018 2.096 8,774,672 2.0605 2.27%
2020-10-20 0 3.080 3.080 3.090 3.070 3.130 2,932,640 9,047,120 3.0850 2.011 2.011 2.018 2.005 2.044 4,490,917 2.0145 -0.96%
2020-10-19 0 3.110 3.100 3.110 3.100 3.190 2,403,500 7,524,237 3.1305 2.031 2.024 2.031 2.024 2.083 3,680,615 2.0443 -0.64%
2020-10-16 0 3.130 3.120 3.130 3.060 3.210 5,056,875 15,799,391 3.1243 2.044 2.037 2.044 1.998 2.096 7,743,877 2.0402 -0.63%
2020-10-15 0 3.150 3.140 3.150 3.150 3.230 3,730,040 11,810,441 3.1663 2.057 2.050 2.057 2.057 2.109 5,712,020 2.0676 -3.08%
2020-10-14 0 3.250 3.240 3.250 3.150 3.250 9,020,400 28,884,071 3.2021 2.122 2.116 2.122 2.057 2.122 13,813,446 2.0910 2.20%
2020-10-12 0 3.180 3.170 3.180 3.050 3.200 14,255,775 45,028,234 3.1586 2.077 2.070 2.077 1.992 2.090 21,830,671 2.0626 2.91%
2020-10-09 0 3.090 3.080 3.090 2.990 3.220 13,839,500 43,118,647 3.1156 2.018 2.011 2.018 1.953 2.103 21,193,206 2.0346 1.98%
2020-10-08 0 3.030 3.020 3.030 3.020 3.060 7,795,839 23,646,141 3.0332 1.979 1.972 1.979 1.972 1.998 11,938,207 1.9807 0.33%
2020-10-07 0 3.020 3.010 3.020 2.990 3.030 5,676,648 17,129,673 3.0176 1.972 1.966 1.972 1.953 1.979 8,692,971 1.9705 0.67%
2020-10-06 0 3.000 2.990 3.000 2.920 3.020 7,349,483 21,975,226 2.9900 1.959 1.953 1.959 1.907 1.972 11,254,677 1.9525 3.81%
2020-10-05 0 2.890 2.890 2.900 2.860 2.940 6,771,500 19,662,588 2.9037 1.887 1.887 1.894 1.868 1.920 10,369,579 1.8962 1.05%
2020-09-30 0 2.860 2.850 2.860 2.850 2.950 12,389,434 35,493,509 2.8648 1.868 1.861 1.868 1.861 1.926 18,972,638 1.8708 -2.39%
2020-09-29 0 2.930 2.920 2.930 2.920 2.990 3,524,721 10,324,051 2.9290 1.913 1.907 1.913 1.907 1.953 5,397,604 1.9127 0.00%
2020-09-28 0 2.930 2.930 2.940 2.930 3.030 4,088,500 12,025,220 2.9412 1.913 1.913 1.920 1.913 1.979 6,260,950 1.9207 -2.66%
2020-09-25 0 3.010 3.000 3.010 3.000 3.090 2,461,774 7,456,687 3.0290 1.966 1.959 1.966 1.959 2.018 3,769,853 1.9780 -0.99%
2020-09-24 0 3.040 3.040 3.050 3.040 3.240 5,618,979 17,263,761 3.0724 1.985 1.985 1.992 1.985 2.116 8,604,659 2.0063 -3.80%
2020-09-23 0 3.160 3.160 3.170 3.150 3.200 2,869,724 9,107,664 3.1737 2.064 2.064 2.070 2.057 2.090 4,394,570 2.0725 -0.94%
2020-09-22 0 3.190 3.180 3.190 3.180 3.260 3,245,270 10,380,559 3.1987 2.083 2.077 2.083 2.077 2.129 4,969,665 2.0888 -2.45%
2020-09-21 0 3.270 3.260 3.270 3.250 3.390 3,205,390 10,555,068 3.2929 2.135 2.129 2.135 2.122 2.214 4,908,594 2.1503 -2.39%
2020-09-18 0 3.350 3.330 3.350 3.310 3.380 7,165,500 23,937,660 3.3407 2.188 2.175 2.188 2.161 2.207 10,972,934 2.1815 1.82%
2020-09-17 0 3.290 3.280 3.290 3.250 3.300 3,559,008 11,681,534 3.2822 2.148 2.142 2.148 2.122 2.155 5,450,109 2.1434 0.92%
2020-09-16 0 3.260 3.250 3.260 3.250 3.290 2,459,063 8,024,456 3.2632 2.129 2.122 2.129 2.122 2.148 3,765,702 2.1309 0.31%
2020-09-15 0 3.250 3.250 3.270 3.250 3.300 3,141,500 10,266,045 3.2679 2.122 2.122 2.135 2.122 2.155 4,810,756 2.1340 -0.91%
2020-09-14 0 3.280 3.270 3.280 3.260 3.370 5,104,700 16,904,209 3.3115 2.142 2.135 2.142 2.129 2.201 7,817,115 2.1625 -1.01%
2020-09-11 0 3.440 3.440 3.450 3.400 3.480 4,086,314 14,077,485 3.4450 2.164 2.164 2.170 2.139 2.189 6,496,304 2.1670 -0.58%
2020-09-10 0 3.460 3.450 3.460 3.440 3.500 3,170,500 10,965,450 3.4586 2.176 2.170 2.176 2.164 2.202 5,040,369 2.1755 0.29%
2020-09-09 0 3.450 3.450 3.460 3.420 3.500 3,815,871 13,166,771 3.4505 2.170 2.170 2.176 2.151 2.202 6,066,362 2.1705 -0.86%
2020-09-08 0 3.480 3.460 3.480 3.410 3.500 1,790,836 6,192,377 3.4578 2.189 2.176 2.189 2.145 2.202 2,847,019 2.1750 0.87%
2020-09-07 0 3.450 3.440 3.450 3.420 3.510 2,066,648 7,158,210 3.4637 2.170 2.164 2.170 2.151 2.208 3,285,497 2.1787 -0.58%
2020-09-04 0 3.470 3.470 3.480 3.350 3.500 6,263,750 21,540,610 3.4389 2.183 2.183 2.189 2.107 2.202 9,957,929 2.1632 1.76%
2020-09-03 0 3.410 3.410 3.420 3.400 3.450 4,310,505 14,759,705 3.4241 2.145 2.145 2.151 2.139 2.170 6,852,716 2.1538 0.29%
2020-09-02 0 3.400 3.400 3.410 3.400 3.480 6,175,000 21,210,844 3.4350 2.139 2.139 2.145 2.139 2.189 9,816,837 2.1607 -0.58%
2020-09-01 0 3.420 3.420 3.430 3.410 3.460 7,935,169 27,155,560 3.4222 2.151 2.151 2.158 2.145 2.176 12,615,103 2.1526 -0.58%
2020-08-31 0 3.440 3.430 3.440 3.440 3.540 9,956,500 34,636,462 3.4788 2.164 2.158 2.164 2.164 2.227 15,828,556 2.1882 -0.58%
2020-08-28 0 3.460 3.460 3.480 3.460 3.570 9,131,000 31,927,697 3.4966 2.176 2.176 2.189 2.176 2.246 14,516,200 2.1995 -2.54%
2020-08-27 0 3.550 3.550 3.560 3.520 3.740 13,486,918 48,087,298 3.5655 2.233 2.233 2.239 2.214 2.353 21,441,113 2.2428 -4.83%
2020-08-26 0 3.730 3.710 3.730 3.600 3.790 22,776,216 84,716,366 3.7195 2.346 2.334 2.346 2.264 2.384 36,208,971 2.3397 3.04%
2020-08-25 0 3.620 3.620 3.630 3.510 3.640 18,611,500 66,851,972 3.5920 2.277 2.277 2.283 2.208 2.290 29,588,026 2.2594 3.43%
2020-08-24 0 3.500 3.500 3.510 3.470 3.580 11,990,500 42,055,254 3.5074 2.202 2.202 2.208 2.183 2.252 19,062,151 2.2062 0.29%
2020-08-21 0 3.490 3.480 3.490 3.430 3.500 4,524,194 15,693,798 3.4689 2.195 2.189 2.195 2.158 2.202 7,192,433 2.1820 0.29%
2020-08-20 0 3.480 3.480 3.490 3.470 3.550 3,802,886 13,277,478 3.4914 2.189 2.189 2.195 2.183 2.233 6,045,718 2.1962 -1.42%
2020-08-19 0 3.530 3.530 3.540 3.510 3.550 3,216,125 11,381,380 3.5388 2.220 2.220 2.227 2.208 2.233 5,112,903 2.2260 0.86%
2020-08-18 0 3.500 3.490 3.500 3.480 3.540 2,878,000 10,082,710 3.5034 2.202 2.195 2.202 2.189 2.227 4,575,361 2.2037 -1.13%
2020-08-17 0 3.540 3.540 3.550 3.470 3.550 2,331,583 8,234,845 3.5319 2.227 2.227 2.233 2.183 2.233 3,706,683 2.2216 1.72%
2020-08-14 0 3.480 3.480 3.490 3.470 3.570 3,328,500 11,694,382 3.5134 2.189 2.189 2.195 2.183 2.246 5,291,553 2.2100 -0.85%
2020-08-13 0 3.510 3.510 3.530 3.450 3.560 9,017,247 31,659,338 3.5110 2.208 2.208 2.220 2.170 2.239 14,335,359 2.2085 1.74%
2020-08-12 0 3.450 3.440 3.450 3.400 3.470 2,711,666 9,315,563 3.4354 2.170 2.164 2.170 2.139 2.183 4,310,928 2.1609 0.00%
2020-08-11 0 3.450 3.440 3.450 3.420 3.480 1,741,000 6,022,360 3.4591 2.170 2.164 2.170 2.151 2.189 2,767,792 2.1759 0.88%
2020-08-10 0 3.420 3.420 3.430 3.410 3.450 2,072,500 7,086,160 3.4191 2.151 2.151 2.158 2.145 2.170 3,294,801 2.1507 0.00%
2020-08-07 0 3.420 3.410 3.420 3.380 3.470 4,302,500 14,708,195 3.4185 2.151 2.145 2.151 2.126 2.183 6,839,990 2.1503 -0.58%
2020-08-06 0 3.440 3.440 3.450 3.420 3.530 4,179,099 14,440,040 3.4553 2.164 2.164 2.170 2.151 2.220 6,643,811 2.1735 -0.29%
2020-08-05 0 3.450 3.440 3.450 3.430 3.460 2,555,685 8,798,036 3.4425 2.170 2.164 2.170 2.158 2.176 4,062,954 2.1654 0.29%
2020-08-04 0 3.440 3.440 3.450 3.440 3.490 7,341,500 25,404,877 3.4604 2.164 2.164 2.170 2.164 2.195 11,671,305 2.1767 0.00%
2020-08-03 0 3.440 3.430 3.440 3.440 3.480 1,038,760 3,588,116 3.4542 2.164 2.158 2.164 2.164 2.189 1,651,391 2.1728 0.29%
2020-07-31 0 3.430 3.430 3.440 3.430 3.500 3,690,731 12,733,200 3.4500 2.158 2.158 2.164 2.158 2.202 5,867,418 2.1702 -0.87%
2020-07-30 0 3.460 3.450 3.460 3.450 3.530 2,681,500 9,363,492 3.4919 2.176 2.170 2.176 2.170 2.220 4,262,971 2.1965 -0.29%
2020-07-29 0 3.470 3.470 3.480 3.420 3.490 4,705,500 16,288,455 3.4616 2.183 2.183 2.189 2.151 2.195 7,480,668 2.1774 0.87%
2020-07-28 0 3.440 3.430 3.440 3.440 3.650 5,698,500 19,883,418 3.4892 2.164 2.158 2.164 2.164 2.296 9,059,311 2.1948 -3.37%
2020-07-27 0 3.560 3.560 3.570 3.560 3.820 4,553,863 16,487,946 3.6207 2.239 2.239 2.246 2.239 2.403 7,239,600 2.2775 -5.07%
2020-07-24 0 3.750 3.740 3.750 3.530 3.800 17,661,055 65,374,633 3.7016 2.359 2.353 2.359 2.220 2.390 28,077,036 2.3284 1.90%
2020-07-23 0 3.680 3.680 3.690 3.650 3.800 7,596,600 28,042,767 3.6915 2.315 2.315 2.321 2.296 2.390 12,076,855 2.3220 -1.87%
2020-07-22 0 3.750 3.740 3.750 3.470 3.950 33,308,082 125,799,621 3.7768 2.359 2.353 2.359 2.183 2.485 52,952,228 2.3757 8.70%
2020-07-21 0 3.450 3.450 3.460 3.440 3.560 3,726,000 12,935,924 3.4718 2.170 2.170 2.176 2.164 2.239 5,923,487 2.1838 -2.82%
2020-07-20 0 3.550 3.520 3.550 3.360 3.570 8,445,956 29,524,501 3.4957 2.233 2.214 2.233 2.114 2.246 13,427,137 2.1989 5.34%
2020-07-17 0 3.370 3.360 3.370 3.360 3.420 2,691,000 9,105,175 3.3836 2.120 2.114 2.120 2.114 2.151 4,278,074 2.1283 0.60%
2020-07-16 0 3.350 3.340 3.350 3.340 3.440 7,899,000 26,707,717 3.3812 2.107 2.101 2.107 2.101 2.164 12,557,602 2.1268 -0.59%
2020-07-15 0 3.370 3.370 3.390 3.360 3.450 2,390,500 8,094,380 3.3861 2.120 2.120 2.132 2.114 2.170 3,800,348 2.1299 -0.30%
2020-07-14 0 3.380 3.370 3.380 3.360 3.470 4,062,223 13,776,495 3.3914 2.126 2.120 2.126 2.114 2.183 6,458,005 2.1332 -1.46%
2020-07-13 0 3.430 3.430 3.440 3.370 3.470 2,140,278 7,328,590 3.4241 2.158 2.158 2.164 2.120 2.183 3,402,552 2.1539 1.48%
2020-07-10 0 3.380 3.380 3.390 3.370 3.480 3,672,500 12,505,737 3.4052 2.126 2.126 2.132 2.120 2.189 5,838,435 2.1420 -2.31%
2020-07-09 0 3.460 3.450 3.460 3.440 3.580 7,155,000 24,982,160 3.4916 2.176 2.170 2.176 2.164 2.252 11,374,813 2.1963 -0.57%
2020-07-08 0 3.480 3.470 3.480 3.400 3.500 3,970,642 13,666,461 3.4419 2.189 2.183 2.189 2.139 2.202 6,312,412 2.1650 0.58%
2020-07-07 0 3.460 3.450 3.460 3.440 3.710 6,813,683 24,051,915 3.5299 2.176 2.170 2.176 2.164 2.334 10,832,197 2.2204 -3.89%
2020-07-06 0 3.600 3.600 3.610 3.390 3.640 11,780,200 42,278,542 3.5889 2.264 2.264 2.271 2.132 2.290 18,727,822 2.2575 2.86%
2020-07-03 0 3.500 3.490 3.500 3.420 3.520 4,030,442 13,932,672 3.4569 2.202 2.195 2.202 2.151 2.214 6,407,480 2.1744 2.34%
2020-07-02 0 3.420 3.410 3.420 3.270 3.450 4,885,500 16,528,185 3.3831 2.151 2.145 2.151 2.057 2.170 7,766,827 2.1280 3.64%
2020-06-30 0 3.300 3.290 3.300 3.280 3.380 4,676,334 15,510,606 3.3168 2.076 2.069 2.076 2.063 2.126 7,434,301 2.0864 -1.20%
2020-06-29 0 3.340 3.330 3.340 3.300 3.390 4,522,000 15,098,615 3.3389 2.101 2.095 2.101 2.076 2.132 7,188,945 2.1003 -0.30%
2020-06-26 0 3.350 3.340 3.350 3.320 3.400 3,402,500 11,396,491 3.3494 2.107 2.101 2.107 2.088 2.139 5,409,196 2.1069 -0.89%
2020-06-24 0 3.380 3.370 3.380 3.360 3.410 2,508,068 8,464,559 3.3749 2.126 2.120 2.126 2.114 2.145 3,987,254 2.1229 -1.17%
2020-06-23 0 3.420 3.410 3.420 3.380 3.480 3,157,510 10,770,364 3.4110 2.151 2.145 2.151 2.126 2.189 5,019,718 2.1456 -0.58%
2020-06-22 0 3.440 3.420 3.440 3.380 3.570 6,066,797 20,822,525 3.4322 2.164 2.151 2.164 2.126 2.246 9,644,819 2.1589 -3.10%
2020-06-19 0 3.550 3.540 3.550 3.380 3.590 34,981,065 123,801,445 3.5391 2.233 2.227 2.233 2.126 2.258 55,611,888 2.2262 2.90%
2020-06-18 0 3.450 3.440 3.450 3.420 3.490 4,260,000 14,736,805 3.4593 2.170 2.164 2.170 2.151 2.195 6,772,425 2.1760 0.00%
2020-06-17 0 3.450 3.450 3.470 3.400 3.500 5,365,625 18,594,731 3.4655 2.170 2.170 2.183 2.139 2.202 8,530,116 2.1799 1.17%
2020-06-16 0 3.410 3.400 3.410 3.390 3.500 4,625,000 15,923,220 3.4429 2.145 2.139 2.145 2.132 2.202 7,352,692 2.1656 0.29%
2020-06-15 0 3.400 3.380 3.400 3.300 3.470 11,579,500 39,289,726 3.3930 2.139 2.126 2.139 2.076 2.183 18,408,755 2.1343 1.80%
2020-06-12 0 3.340 3.330 3.340 3.300 3.380 4,572,186 15,214,834 3.3277 2.101 2.095 2.101 2.076 2.126 7,268,729 2.0932 -1.47%
2020-06-11 0 3.390 3.380 3.390 3.360 3.430 5,205,500 17,665,126 3.3936 2.132 2.126 2.132 2.114 2.158 8,275,554 2.1346 -0.59%
2020-06-10 0 3.410 3.410 3.420 3.320 3.440 5,102,000 17,199,451 3.3711 2.145 2.145 2.151 2.088 2.164 8,111,012 2.1205 0.00%
2020-06-09 0 3.410 3.400 3.410 3.390 3.440 1,492,070 5,100,284 3.4183 2.145 2.139 2.145 2.132 2.164 2,372,050 2.1502 0.59%
2020-06-08 0 3.390 3.370 3.390 3.360 3.480 4,489,050 15,373,660 3.4247 2.132 2.120 2.132 2.114 2.189 7,136,562 2.1542 0.59%
2020-06-05 0 3.370 3.360 3.370 3.300 3.400 4,906,000 16,460,687 3.3552 2.120 2.114 2.120 2.076 2.139 7,799,417 2.1105 2.12%
2020-06-04 0 3.300 3.290 3.300 3.260 3.370 4,347,500 14,342,565 3.2990 2.076 2.069 2.076 2.051 2.120 6,911,530 2.0752 -0.30%
2020-06-03 0 3.310 3.300 3.310 3.240 3.330 4,437,500 14,636,514 3.2984 2.082 2.076 2.082 2.038 2.095 7,054,609 2.0747 1.53%
2020-06-02 0 3.260 3.260 3.300 3.240 3.360 3,825,000 12,591,075 3.2918 2.051 2.051 2.076 2.038 2.114 6,080,875 2.0706 -0.31%
2020-06-01 0 3.270 3.270 3.280 3.250 3.310 1,920,644 6,298,118 3.2792 2.057 2.057 2.063 2.044 2.082 3,053,384 2.0627 0.62%
2020-05-29 0 3.250 3.230 3.250 3.150 3.300 8,848,372 28,714,399 3.2452 2.044 2.032 2.044 1.981 2.076 14,066,887 2.0413 -0.61%
2020-05-28 0 3.270 3.260 3.270 3.200 3.340 4,986,676 16,246,305 3.2579 2.057 2.051 2.057 2.013 2.101 7,927,674 2.0493 1.24%
2020-05-27 0 3.230 3.230 3.240 3.200 3.300 5,993,304 19,404,694 3.2377 2.032 2.032 2.038 2.013 2.076 9,527,982 2.0366 -0.62%
2020-05-26 0 3.250 3.240 3.250 3.230 3.340 2,992,500 9,761,952 3.2621 2.044 2.038 2.044 2.032 2.101 4,757,390 2.0520 1.56%
2020-05-25 0 3.200 3.180 3.200 3.080 3.230 3,195,000 10,080,793 3.1552 2.013 2.000 2.013 1.937 2.032 5,079,319 1.9847 1.27%
2020-05-22 0 3.160 3.150 3.160 3.140 3.320 4,544,000 14,525,600 3.1967 1.988 1.981 1.988 1.975 2.088 7,223,920 2.0108 -5.11%
2020-05-21 0 3.330 3.320 3.330 3.290 3.390 2,707,500 9,006,170 3.3264 2.095 2.088 2.095 2.069 2.132 4,304,305 2.0924 -0.60%
2020-05-20 0 3.350 3.340 3.350 3.300 3.400 3,355,668 11,213,911 3.3418 2.107 2.101 2.107 2.076 2.139 5,334,744 2.1021 -0.89%
2020-05-19 0 3.380 3.380 3.390 3.360 3.450 3,105,929 10,560,493 3.4001 2.126 2.126 2.132 2.114 2.170 4,937,716 2.1387 2.11%
2020-05-18 0 3.310 3.310 3.320 3.190 3.350 4,263,000 14,063,060 3.2989 2.082 2.082 2.088 2.007 2.107 6,777,194 2.0751 3.44%
2020-05-15 0 3.200 3.200 3.220 3.150 3.250 4,103,000 13,162,150 3.2079 2.013 2.013 2.025 1.981 2.044 6,522,831 2.0179 1.91%
2020-05-14 0 3.140 3.140 3.150 3.130 3.280 6,404,000 20,712,831 3.2344 1.975 1.975 1.981 1.969 2.063 10,180,894 2.0345 -4.27%
2020-05-13 0 3.280 3.280 3.310 3.280 3.400 5,322,999 17,821,606 3.3480 2.063 2.063 2.082 2.063 2.139 8,462,350 2.1060 -2.33%
2020-05-12 0 3.590 3.590 3.600 3.580 3.690 11,113,823 40,070,206 3.6054 2.112 2.112 2.118 2.107 2.171 18,887,051 2.1216 -2.45%
2020-05-11 0 3.680 3.680 3.690 3.590 3.740 5,370,500 19,836,955 3.6937 2.165 2.165 2.171 2.112 2.201 9,126,734 2.1735 1.94%
2020-05-08 0 3.610 3.610 3.630 3.540 3.630 4,527,776 16,270,857 3.5936 2.124 2.124 2.136 2.083 2.136 7,694,592 2.1146 2.27%
2020-05-07 0 3.530 3.530 3.550 3.500 3.570 4,007,913 14,132,836 3.5262 2.077 2.077 2.089 2.060 2.101 6,811,127 2.0750 -0.56%
2020-05-06 0 3.550 3.550 3.570 3.540 3.650 6,755,224 24,091,576 3.5664 2.089 2.089 2.101 2.083 2.148 11,479,961 2.0986 0.57%
2020-05-05 0 3.530 3.530 3.550 3.530 3.620 4,743,000 16,883,915 3.5598 2.077 2.077 2.089 2.077 2.130 8,060,348 2.0947 -1.40%
2020-05-04 0 3.580 3.570 3.580 3.500 3.730 6,956,964 24,822,427 3.5680 2.107 2.101 2.107 2.060 2.195 11,822,802 2.0995 -2.98%
2020-04-29 0 3.690 3.680 3.690 3.660 3.810 9,837,964 36,471,139 3.7072 2.171 2.165 2.171 2.154 2.242 16,718,831 2.1814 -1.60%
2020-04-28 0 3.750 3.730 3.750 3.620 3.880 12,110,250 45,210,795 3.7333 2.207 2.195 2.207 2.130 2.283 20,580,399 2.1968 1.63%
2020-04-27 0 3.690 3.680 3.690 3.470 3.730 14,588,750 53,580,165 3.6727 2.171 2.165 2.171 2.042 2.195 24,792,411 2.1612 6.34%
2020-04-24 0 3.470 3.470 3.480 3.460 3.540 8,158,208 28,602,301 3.5060 2.042 2.042 2.048 2.036 2.083 13,864,220 2.0630 -0.57%
2020-04-23 0 3.490 3.490 3.500 3.420 3.590 9,002,431 31,595,519 3.5097 2.054 2.054 2.060 2.012 2.112 15,298,909 2.0652 2.05%
2020-04-22 0 3.420 3.410 3.420 3.350 3.430 7,640,427 25,867,525 3.3856 2.012 2.007 2.012 1.971 2.018 12,984,293 1.9922 -0.58%
2020-04-21 0 3.440 3.440 3.450 3.380 3.500 8,357,500 28,697,886 3.4338 2.024 2.024 2.030 1.989 2.060 14,202,901 2.0206 -1.99%
2020-04-20 0 3.510 3.510 3.520 3.460 3.580 6,210,500 21,907,868 3.5276 2.065 2.065 2.071 2.036 2.107 10,554,247 2.0757 0.00%
2020-04-17 0 3.510 3.500 3.510 3.420 3.550 11,898,557 41,742,138 3.5082 2.065 2.060 2.065 2.012 2.089 20,220,643 2.0643 2.93%
2020-04-16 0 3.410 3.410 3.420 3.300 3.450 8,660,161 29,338,645 3.3878 2.007 2.007 2.012 1.942 2.030 14,717,249 1.9935 2.10%
2020-04-15 0 3.340 3.330 3.340 3.330 3.440 10,357,600 34,890,429 3.3686 1.965 1.959 1.965 1.959 2.024 17,601,910 1.9822 -2.05%
2020-04-14 0 3.410 3.410 3.420 3.360 3.460 14,152,000 48,418,720 3.4213 2.007 2.007 2.012 1.977 2.036 24,050,189 2.0132 0.89%
2020-04-09 0 3.380 3.370 3.380 3.280 3.410 10,391,500 34,833,675 3.3521 1.989 1.983 1.989 1.930 2.007 17,659,521 1.9725 4.64%
2020-04-08 0 3.230 3.230 3.240 3.220 3.330 13,905,000 45,191,287 3.2500 1.901 1.901 1.907 1.895 1.959 23,630,432 1.9124 -3.29%
2020-04-07 0 3.340 3.330 3.340 3.280 3.390 12,106,289 40,403,025 3.3374 1.965 1.959 1.965 1.930 1.995 20,573,667 1.9638 0.91%
2020-04-06 0 3.310 3.310 3.330 3.230 3.380 7,987,289 26,314,280 3.2945 1.948 1.948 1.959 1.901 1.989 13,573,757 1.9386 0.30%
2020-04-03 0 3.300 3.300 3.310 3.280 3.500 9,596,823 32,280,575 3.3637 1.942 1.942 1.948 1.930 2.060 16,309,031 1.9793 -2.94%
2020-04-02 0 3.400 3.400 3.410 3.140 3.410 17,382,500 56,928,157 3.2750 2.001 2.001 2.007 1.848 2.007 29,540,165 1.9271 5.26%
2020-04-01 0 3.230 3.230 3.240 3.210 3.340 17,461,844 57,176,529 3.2744 1.901 1.901 1.907 1.889 1.965 29,675,003 1.9268 -0.92%
2020-03-31 0 3.260 3.260 3.270 3.160 3.290 18,808,229 61,055,687 3.2462 1.918 1.918 1.924 1.859 1.936 31,963,077 1.9102 4.82%
2020-03-30 0 3.110 3.110 3.120 3.100 3.220 10,438,500 32,898,792 3.1517 1.830 1.830 1.836 1.824 1.895 17,739,394 1.8546 -4.31%
2020-03-27 0 3.250 3.250 3.260 3.190 3.290 14,322,000 46,506,006 3.2472 1.912 1.912 1.918 1.877 1.936 24,339,090 1.9108 2.20%
2020-03-26 0 3.180 3.180 3.190 3.000 3.280 20,799,750 66,239,790 3.1846 1.871 1.871 1.877 1.765 1.930 35,347,507 1.8740 1.92%
2020-03-25 0 3.120 3.110 3.120 2.900 3.120 17,933,702 54,479,984 3.0379 1.836 1.830 1.836 1.706 1.836 30,476,888 1.7876 10.64%
2020-03-24 0 2.820 2.810 2.820 2.780 2.850 26,409,910 74,407,245 2.8174 1.659 1.654 1.659 1.636 1.677 44,881,524 1.6579 3.68%
2020-03-23 0 2.720 2.710 2.720 2.620 2.770 14,681,342 40,016,582 2.7257 1.601 1.595 1.601 1.542 1.630 24,949,763 1.6039 0.74%
2020-03-20 0 2.700 2.700 2.730 2.630 2.750 11,744,091 31,596,525 2.6904 1.589 1.589 1.606 1.548 1.618 19,958,141 1.5831 3.85%
2020-03-19 0 2.600 2.600 2.610 2.520 2.880 15,442,250 40,554,115 2.6262 1.530 1.530 1.536 1.483 1.695 26,242,865 1.5453 -9.72%
2020-03-18 0 2.880 2.880 2.890 2.880 3.140 9,029,262 26,940,558 2.9837 1.695 1.695 1.701 1.695 1.848 15,344,507 1.7557 -6.19%
2020-03-17 0 3.070 3.070 3.080 3.020 3.200 9,699,170 29,893,580 3.0821 1.806 1.806 1.812 1.777 1.883 16,482,961 1.8136 -2.23%
2020-03-16 0 3.140 3.140 3.160 3.110 3.280 9,004,080 28,377,498 3.1516 1.848 1.848 1.859 1.830 1.930 15,301,712 1.8545 -3.38%
2020-03-13 0 3.250 3.250 3.270 3.080 3.300 8,412,000 26,751,130 3.1801 1.912 1.912 1.924 1.812 1.942 14,295,519 1.8713 -1.52%
2020-03-12 0 3.300 3.300 3.320 3.230 3.370 5,867,970 19,299,064 3.2889 1.942 1.942 1.954 1.901 1.983 9,972,144 1.9353 -2.37%
2020-03-11 0 3.380 3.380 3.390 3.360 3.430 5,630,204 19,066,886 3.3865 1.989 1.989 1.995 1.977 2.018 9,568,080 1.9928 0.90%
2020-03-10 0 3.350 3.350 3.360 3.300 3.420 7,901,473 26,480,746 3.3514 1.971 1.971 1.977 1.942 2.012 13,427,920 1.9721 0.00%
2020-03-09 0 3.350 3.350 3.380 3.330 3.610 8,788,000 30,021,489 3.4162 1.971 1.971 1.989 1.959 2.124 14,934,501 2.0102 -10.19%
2020-03-06 0 3.730 3.730 3.740 3.720 3.950 6,084,762 22,900,706 3.7636 2.195 2.195 2.201 2.189 2.324 10,340,565 2.2146 -3.87%
2020-03-05 0 3.880 3.880 3.890 3.830 3.910 2,416,000 9,363,337 3.8756 2.283 2.283 2.289 2.254 2.301 4,105,798 2.2805 0.26%
2020-03-04 0 3.870 3.870 3.880 3.830 3.940 3,046,000 11,841,335 3.8875 2.277 2.277 2.283 2.254 2.318 5,176,433 2.2875 0.52%
2020-03-03 0 3.850 3.850 3.860 3.830 3.920 6,350,523 24,489,994 3.8564 2.265 2.265 2.271 2.254 2.307 10,792,204 2.2692 0.79%
2020-03-02 0 3.820 3.820 3.840 3.800 3.920 4,213,500 16,232,393 3.8525 2.248 2.248 2.260 2.236 2.307 7,160,505 2.2669 -1.04%
2020-02-28 0 3.860 3.860 3.870 3.860 3.930 4,047,123 15,691,666 3.8772 2.271 2.271 2.277 2.271 2.313 6,877,761 2.2815 -2.03%
2020-02-27 0 3.940 3.940 3.950 3.900 3.980 3,204,000 12,626,254 3.9408 2.318 2.318 2.324 2.295 2.342 5,444,941 2.3189 0.25%
2020-02-26 0 3.930 3.930 3.940 3.870 4.030 4,110,500 16,271,996 3.9586 2.313 2.313 2.318 2.277 2.371 6,985,465 2.3294 -0.25%
2020-02-25 0 3.940 3.940 3.950 3.930 4.000 4,192,922 16,602,904 3.9597 2.318 2.318 2.324 2.313 2.354 7,125,535 2.3301 -1.75%
2020-02-24 0 4.010 4.010 4.020 4.000 4.140 3,414,013 13,715,563 4.0174 2.360 2.360 2.366 2.354 2.436 5,801,841 2.3640 -3.14%
2020-02-21 0 4.140 4.140 4.150 4.140 4.250 1,670,000 6,973,792 4.1759 2.436 2.436 2.442 2.436 2.501 2,838,031 2.4573 -2.13%
2020-02-20 0 4.230 4.230 4.240 4.160 4.380 5,349,100 22,591,550 4.2234 2.489 2.489 2.495 2.448 2.577 9,090,366 2.4852 -1.86%
2020-02-19 0 4.310 4.300 4.310 4.230 4.410 2,207,000 9,536,386 4.3210 2.536 2.530 2.536 2.489 2.595 3,750,619 2.5426 0.70%
2020-02-18 0 4.280 4.280 4.290 4.270 4.480 2,952,465 12,735,623 4.3136 2.519 2.519 2.524 2.513 2.636 5,017,477 2.5383 -3.17%
2020-02-17 0 4.420 4.410 4.420 4.400 4.490 3,015,117 13,344,755 4.4259 2.601 2.595 2.601 2.589 2.642 5,123,950 2.6044 0.23%
2020-02-14 0 4.410 4.410 4.420 4.400 4.470 3,245,500 14,418,211 4.4425 2.595 2.595 2.601 2.589 2.630 5,515,467 2.6141 -0.45%
2020-02-13 0 4.430 4.430 4.440 4.410 4.500 3,631,261 16,141,656 4.4452 2.607 2.607 2.613 2.595 2.648 6,171,037 2.6157 0.45%
2020-02-12 0 4.410 4.410 4.420 4.360 4.470 2,959,954 13,111,563 4.4297 2.595 2.595 2.601 2.566 2.630 5,030,204 2.6066 0.68%
2020-02-11 0 4.380 4.380 4.390 4.370 4.480 3,291,500 14,450,059 4.3901 2.577 2.577 2.583 2.571 2.636 5,593,640 2.5833 -0.90%
2020-02-10 0 4.420 4.410 4.420 4.370 4.460 2,473,500 10,918,065 4.4140 2.601 2.595 2.601 2.571 2.624 4,203,515 2.5974 2.31%
2020-02-07 0 4.320 4.320 4.330 4.310 4.580 9,637,497 42,182,382 4.3769 2.542 2.542 2.548 2.536 2.695 16,378,153 2.5755 -2.70%
2020-02-06 0 4.440 4.430 4.440 4.310 4.510 4,013,830 17,767,555 4.4266 2.613 2.607 2.613 2.536 2.654 6,821,182 2.6048 4.72%
2020-02-05 0 4.240 4.230 4.240 4.190 4.330 2,892,200 12,254,991 4.2373 2.495 2.489 2.495 2.466 2.548 4,915,062 2.4934 1.68%
2020-02-04 0 4.170 4.170 4.180 4.060 4.190 3,754,120 15,517,045 4.1333 2.454 2.454 2.460 2.389 2.466 6,379,826 2.4322 2.71%
2020-02-03 0 4.060 4.060 4.070 3.990 4.250 7,963,822 32,293,682 4.0550 2.389 2.389 2.395 2.348 2.501 13,533,877 2.3861 -3.79%
2020-01-31 0 4.220 4.220 4.230 4.200 4.390 2,407,500 10,195,227 4.2348 2.483 2.483 2.489 2.471 2.583 4,091,353 2.4919 -2.09%
2020-01-30 0 4.310 4.310 4.320 4.300 4.500 6,578,000 28,547,718 4.3399 2.536 2.536 2.542 2.530 2.648 11,178,783 2.5537 -2.49%
2020-01-29 0 4.420 4.420 4.430 4.360 4.500 2,500,200 11,010,228 4.4037 2.601 2.601 2.607 2.566 2.648 4,248,889 2.5913 -4.12%
2020-01-24 0 4.610 4.600 4.610 4.580 4.650 465,000 2,142,120 4.6067 2.713 2.707 2.713 2.695 2.736 790,230 2.7108 -0.43%
2020-01-23 0 4.630 4.620 4.630 4.590 4.890 3,207,550 14,920,999 4.6518 2.724 2.719 2.724 2.701 2.877 5,450,974 2.7373 -1.49%
2020-01-22 0 4.700 4.700 4.710 4.540 4.730 3,332,857 15,506,064 4.6525 2.766 2.766 2.772 2.671 2.783 5,663,923 2.7377 1.73%
2020-01-21 0 4.620 4.620 4.630 4.600 4.840 2,627,262 12,256,484 4.6651 2.719 2.719 2.724 2.707 2.848 4,464,821 2.7451 -4.15%
2020-01-20 0 4.820 4.820 4.830 4.790 4.920 2,119,125 10,211,231 4.8186 2.836 2.836 2.842 2.819 2.895 3,601,283 2.8354 -0.62%
2020-01-17 0 4.850 4.840 4.850 4.820 4.890 1,787,141 8,666,749 4.8495 2.854 2.848 2.854 2.836 2.877 3,037,103 2.8536 0.00%
2020-01-16 0 4.850 4.840 4.850 4.830 4.990 8,820,780 43,037,317 4.8791 2.854 2.848 2.854 2.842 2.936 14,990,208 2.8710 -0.41%
2020-01-15 0 4.870 4.870 4.880 4.790 4.970 5,690,857 27,674,893 4.8630 2.866 2.866 2.872 2.819 2.925 9,671,155 2.8616 -1.62%
2020-01-14 0 4.950 4.920 4.950 4.760 4.960 5,020,500 24,595,528 4.8990 2.913 2.895 2.913 2.801 2.919 8,531,937 2.8828 3.56%
2020-01-13 0 4.780 4.770 4.780 4.680 4.840 4,575,771 21,724,505 4.7477 2.813 2.807 2.813 2.754 2.848 7,776,156 2.7937 0.00%
2020-01-10 0 4.780 4.770 4.780 4.720 4.870 1,628,500 7,753,894 4.7614 2.813 2.807 2.813 2.777 2.866 2,767,505 2.8018 0.21%
2020-01-09 0 4.770 4.760 4.770 4.710 4.780 2,905,632 13,772,699 4.7400 2.807 2.801 2.807 2.772 2.813 4,937,889 2.7892 0.21%
2020-01-08 0 4.760 4.750 4.760 4.670 4.780 1,993,869 9,424,908 4.7269 2.801 2.795 2.801 2.748 2.813 3,388,420 2.7815 0.21%
2020-01-07 0 4.750 4.740 4.750 4.690 4.790 1,130,000 5,344,972 4.7301 2.795 2.789 2.795 2.760 2.819 1,920,344 2.7833 0.21%
2020-01-06 0 4.740 4.740 4.750 4.690 4.800 2,059,346 9,745,411 4.7323 2.789 2.789 2.795 2.760 2.824 3,499,693 2.7846 -2.47%
2020-01-03 0 4.860 4.850 4.860 4.820 4.920 2,170,000 10,572,699 4.8722 2.860 2.854 2.860 2.836 2.895 3,687,741 2.8670 1.25%
2020-01-02 0 4.800 4.780 4.800 4.650 4.820 1,520,500 7,229,970 4.7550 2.824 2.813 2.824 2.736 2.836 2,583,968 2.7980 3.00%
2019-12-31 0 4.660 4.660 4.670 4.660 4.730 777,500 3,635,500 4.6759 2.742 2.742 2.748 2.742 2.783 1,321,299 2.7515 -1.06%
2019-12-30 0 4.710 4.710 4.720 4.690 4.800 1,899,770 8,991,696 4.7330 2.772 2.772 2.777 2.760 2.824 3,228,507 2.7851 -0.21%
2019-12-27 0 4.720 4.720 4.730 4.630 4.770 1,513,508 7,102,172 4.6925 2.777 2.777 2.783 2.724 2.807 2,572,085 2.7613 2.16%
2019-12-24 0 4.620 4.620 4.640 4.600 4.710 1,466,000 6,777,385 4.6230 2.719 2.719 2.730 2.707 2.772 2,491,349 2.7204 -1.49%
2019-12-23 0 4.690 4.680 4.690 4.670 4.800 1,727,575 8,170,534 4.7295 2.760 2.754 2.760 2.748 2.824 2,935,875 2.7830 -1.05%
2019-12-20 0 4.740 4.740 4.750 4.720 4.810 2,633,527 12,496,098 4.7450 2.789 2.789 2.795 2.777 2.830 4,475,468 2.7921 -1.04%
2019-12-19 0 4.790 4.790 4.800 4.750 5.040 2,992,368 14,566,943 4.8680 2.819 2.819 2.824 2.795 2.966 5,085,289 2.8645 -1.84%
2019-12-18 0 4.880 4.870 4.880 4.670 4.940 4,457,500 21,620,873 4.8504 2.872 2.866 2.872 2.748 2.907 7,575,164 2.8542 2.95%
2019-12-17 0 4.740 4.720 4.740 4.600 4.750 6,709,500 31,381,807 4.6772 2.789 2.777 2.789 2.707 2.795 11,402,257 2.7522 1.50%
2019-12-16 0 4.670 4.660 4.680 4.600 4.700 1,283,719 5,981,039 4.6591 2.748 2.742 2.754 2.707 2.766 2,181,577 2.7416 1.30%
2019-12-13 0 4.610 4.610 4.630 4.520 4.640 2,431,760 11,194,211 4.6033 2.713 2.713 2.724 2.660 2.730 4,132,581 2.7088 1.54%
2019-12-12 0 4.540 4.540 4.550 4.510 4.590 1,431,136 6,507,693 4.5472 2.671 2.671 2.677 2.654 2.701 2,432,101 2.6757 0.00%
2019-12-11 0 4.540 4.530 4.540 4.450 4.550 2,894,500 13,044,220 4.5066 2.671 2.666 2.671 2.619 2.677 4,918,971 2.6518 -0.22%
2019-12-10 0 4.550 4.550 4.560 4.550 4.650 2,923,500 13,435,773 4.5958 2.677 2.677 2.683 2.677 2.736 4,968,254 2.7043 -3.19%
2019-12-09 0 4.700 4.700 4.710 4.580 4.720 5,225,433 24,332,030 4.6565 2.766 2.766 2.772 2.695 2.777 8,880,204 2.7400 2.62%
2019-12-06 0 4.580 4.580 4.600 4.510 4.690 3,885,105 17,952,796 4.6209 2.695 2.695 2.707 2.654 2.760 6,602,424 2.7191 -1.51%
2019-12-05 0 4.650 4.640 4.650 4.560 4.710 2,885,815 13,366,302 4.6317 2.736 2.730 2.736 2.683 2.772 4,904,211 2.7255 3.56%
2019-12-04 0 4.490 4.490 4.510 4.450 4.540 2,494,500 11,209,330 4.4936 2.642 2.642 2.654 2.619 2.671 4,239,203 2.6442 -0.22%
2019-12-03 0 4.500 4.500 4.510 4.420 4.550 1,541,440 6,936,354 4.4999 2.648 2.648 2.654 2.601 2.677 2,619,554 2.6479 -1.10%
2019-12-02 0 4.550 4.540 4.550 4.520 4.650 2,113,771 9,622,496 4.5523 2.677 2.671 2.677 2.660 2.736 3,592,184 2.6787 -0.87%
2019-11-29 0 4.590 4.580 4.590 4.550 4.740 1,605,718 7,383,940 4.5985 2.701 2.695 2.701 2.677 2.789 2,728,789 2.7059 -2.34%
2019-11-28 0 4.700 4.690 4.700 4.660 4.750 1,046,000 4,928,020 4.7113 2.766 2.760 2.766 2.742 2.795 1,777,593 2.7723 -1.26%
2019-11-27 0 4.760 4.760 4.770 4.670 4.770 2,066,926 9,751,376 4.7178 2.801 2.801 2.807 2.748 2.807 3,512,575 2.7761 -0.83%
2019-11-26 0 4.800 4.790 4.800 4.640 4.800 8,134,000 38,816,994 4.7722 2.824 2.819 2.824 2.730 2.824 13,823,081 2.8081 1.27%
2019-11-25 0 4.740 4.730 4.740 4.590 4.810 3,271,600 15,521,911 4.7444 2.789 2.783 2.789 2.701 2.830 5,559,822 2.7918 1.50%
2019-11-22 0 4.670 4.660 4.670 4.500 4.670 2,291,500 10,599,650 4.6256 2.748 2.742 2.748 2.648 2.748 3,894,220 2.7219 2.86%
2019-11-21 0 4.540 4.530 4.540 4.450 4.620 3,310,900 14,981,443 4.5249 2.671 2.666 2.671 2.619 2.719 5,626,609 2.6626 -1.73%
2019-11-20 0 4.620 4.610 4.620 4.520 4.620 1,503,500 6,881,475 4.5770 2.719 2.713 2.719 2.660 2.719 2,555,078 2.6933 0.22%
2019-11-19 0 4.610 4.610 4.620 4.520 4.630 1,883,583 8,659,321 4.5973 2.713 2.713 2.719 2.660 2.724 3,200,998 2.7052 -0.22%
2019-11-18 0 4.620 4.600 4.620 4.470 4.640 2,061,946 9,419,077 4.5681 2.719 2.707 2.719 2.630 2.730 3,504,112 2.6880 2.67%
2019-11-15 0 4.500 4.470 4.500 4.420 4.520 1,453,000 6,496,881 4.4714 2.648 2.630 2.648 2.601 2.660 2,469,257 2.6311 -0.22%
2019-11-14 0 4.510 4.510 4.520 4.470 4.640 3,989,500 18,019,097 4.5166 2.654 2.654 2.660 2.630 2.730 6,779,835 2.6577 -0.88%
2019-11-13 0 4.550 4.520 4.550 4.370 4.550 3,976,000 17,793,002 4.4751 2.677 2.660 2.677 2.571 2.677 6,756,893 2.6333 -0.44%
2019-11-12 0 4.570 4.560 4.570 4.450 4.690 3,668,913 16,594,900 4.5231 2.689 2.683 2.689 2.619 2.760 6,235,023 2.6616 -0.65%
2019-11-11 0 4.600 4.590 4.600 4.580 4.760 2,105,405 9,784,665 4.6474 2.707 2.701 2.707 2.695 2.801 3,577,967 2.7347 -2.75%
2019-11-08 0 4.730 4.730 4.740 4.620 4.790 4,675,646 22,031,445 4.7120 2.783 2.783 2.789 2.719 2.819 7,945,885 2.7727 -1.25%
2019-11-07 0 4.790 4.790 4.800 4.660 4.800 2,563,539 12,166,797 4.7461 2.819 2.819 2.824 2.742 2.824 4,356,529 2.7928 -0.21%
2019-11-06 0 4.800 4.790 4.800 4.700 4.860 2,441,320 11,741,758 4.8096 2.824 2.819 2.824 2.766 2.860 4,148,828 2.8301 0.42%
2019-11-05 0 4.780 4.760 4.780 4.610 4.790 4,743,000 22,543,981 4.7531 2.813 2.801 2.813 2.713 2.819 8,060,348 2.7969 3.02%
2019-11-04 0 4.640 4.630 4.640 4.560 4.700 5,709,390 26,391,400 4.6225 2.730 2.724 2.730 2.683 2.766 9,702,650 2.7200 1.75%
2019-11-01 0 4.560 4.550 4.560 4.510 4.630 3,515,500 16,053,464 4.5665 2.683 2.677 2.683 2.654 2.724 5,974,310 2.6871 1.56%
2019-10-31 0 4.490 4.480 4.490 4.470 4.540 6,391,000 28,752,932 4.4990 2.642 2.636 2.642 2.630 2.671 10,860,992 2.6474 -1.32%
2019-10-30 0 4.550 4.550 4.560 4.510 4.610 3,778,000 17,170,203 4.5448 2.677 2.677 2.683 2.654 2.713 6,420,408 2.6743 -0.87%
2019-10-29 0 4.590 4.580 4.590 4.560 4.680 4,782,056 21,993,247 4.5991 2.701 2.695 2.701 2.683 2.754 8,126,721 2.7063 -1.71%
2019-10-28 0 4.670 4.670 4.680 4.660 4.890 5,678,000 26,866,549 4.7317 2.748 2.748 2.754 2.742 2.877 9,649,306 2.7843 -4.30%
2019-10-25 0 4.880 4.870 4.880 4.640 4.920 8,913,500 43,274,247 4.8549 2.872 2.866 2.872 2.730 2.895 15,147,778 2.8568 4.27%
2019-10-24 0 4.680 4.670 4.680 4.550 4.680 5,487,968 25,425,941 4.6330 2.754 2.748 2.754 2.677 2.754 9,326,361 2.7262 1.08%
2019-10-23 0 4.630 4.630 4.640 4.540 4.730 8,063,050 37,102,832 4.6016 2.724 2.724 2.730 2.671 2.783 13,702,507 2.7077 -3.54%
2019-10-22 0 4.800 4.780 4.800 4.590 4.850 4,714,896 22,515,075 4.7753 2.824 2.813 2.824 2.701 2.854 8,012,588 2.8100 2.56%
2019-10-21 0 4.680 4.670 4.680 4.560 4.700 3,758,469 17,461,684 4.6460 2.754 2.748 2.754 2.683 2.766 6,387,217 2.7338 2.41%
2019-10-18 0 4.570 4.560 4.570 4.450 4.780 8,695,949 39,713,871 4.5669 2.689 2.683 2.689 2.619 2.813 14,778,068 2.6874 -3.59%
2019-10-17 0 4.740 4.740 4.750 4.660 4.770 2,644,500 12,514,642 4.7323 2.789 2.789 2.795 2.742 2.807 4,494,116 2.7847 0.64%
2019-10-16 0 4.710 4.710 4.720 4.700 4.790 2,837,691 13,422,015 4.7299 2.772 2.772 2.777 2.766 2.819 4,822,428 2.7832 -0.21%
2019-10-15 0 4.720 4.710 4.720 4.670 4.790 3,744,739 17,693,896 4.7250 2.777 2.772 2.777 2.748 2.819 6,363,884 2.7804 -1.67%
2019-10-14 0 4.800 4.800 4.820 4.760 4.940 2,138,000 10,354,748 4.8432 2.824 2.824 2.836 2.801 2.907 3,633,360 2.8499 -0.41%
2019-10-11 0 4.820 4.810 4.820 4.690 4.840 2,870,500 13,785,140 4.8023 2.836 2.830 2.836 2.760 2.848 4,878,185 2.8259 1.90%
2019-10-10 0 4.730 4.730 4.740 4.620 4.740 2,265,750 10,658,457 4.7042 2.783 2.783 2.789 2.719 2.789 3,850,460 2.7681 1.28%
2019-10-09 0 4.670 4.660 4.670 4.630 4.910 3,052,810 14,397,740 4.7162 2.748 2.742 2.748 2.724 2.889 5,188,006 2.7752 -5.27%
2019-10-08 0 4.930 4.920 4.930 4.810 4.950 6,222,500 30,528,545 4.9062 2.901 2.895 2.901 2.830 2.913 10,574,640 2.8870 2.92%
2019-10-04 0 4.790 4.770 4.790 4.720 4.890 1,620,000 7,747,465 4.7824 2.819 2.807 2.819 2.777 2.877 2,753,060 2.8141 -1.24%
2019-10-03 0 4.850 4.850 4.860 4.760 4.890 2,835,091 13,759,450 4.8533 2.854 2.854 2.860 2.801 2.877 4,818,010 2.8558 -0.61%
2019-10-02 0 4.880 4.880 4.890 4.840 4.950 1,587,000 7,760,091 4.8898 2.872 2.872 2.877 2.848 2.913 2,696,979 2.8773 -0.81%
2019-09-30 0 4.920 4.920 4.930 4.800 4.950 1,371,500 6,727,312 4.9051 2.895 2.895 2.901 2.824 2.913 2,330,754 2.8863 1.03%
2019-09-27 0 4.870 4.870 4.880 4.850 5.000 1,630,204 7,964,041 4.8853 2.866 2.866 2.872 2.854 2.942 2,770,401 2.8747 -1.81%
2019-09-26 0 4.960 4.950 4.960 4.880 5.020 1,731,500 8,620,665 4.9787 2.919 2.913 2.919 2.872 2.954 2,942,545 2.9297 1.22%
2019-09-25 0 4.900 4.900 4.910 4.800 5.040 4,751,205 23,176,005 4.8779 2.883 2.883 2.889 2.824 2.966 8,074,292 2.8703 -3.16%
2019-09-24 0 5.060 5.050 5.070 5.000 5.130 3,201,000 16,213,802 5.0652 2.977 2.972 2.983 2.942 3.019 5,439,843 2.9806 -1.36%
2019-09-23 0 5.130 5.130 5.140 5.070 5.220 2,551,205 13,157,291 5.1573 3.019 3.019 3.025 2.983 3.072 4,335,568 3.0347 1.18%
2019-09-20 0 5.070 5.070 5.090 5.030 5.120 5,153,100 26,112,151 5.0673 2.983 2.983 2.995 2.960 3.013 8,757,280 2.9818 -0.20%
2019-09-19 0 5.080 5.080 5.090 5.010 5.150 2,194,058 11,145,264 5.0797 2.989 2.989 2.995 2.948 3.030 3,728,626 2.9891 -0.97%
2019-09-18 0 5.130 5.120 5.130 5.030 5.210 2,328,000 11,892,504 5.1085 3.019 3.013 3.019 2.960 3.066 3,956,249 3.0060 -1.54%
2019-09-17 0 5.210 5.200 5.210 5.150 5.300 3,084,940 16,102,354 5.2197 3.066 3.060 3.066 3.030 3.119 5,242,608 3.0714 -0.76%
2019-09-16 0 5.250 5.250 5.260 5.120 5.280 5,469,894 28,405,651 5.1931 3.089 3.089 3.095 3.013 3.107 9,295,646 3.0558 2.34%
2019-09-13 0 5.130 5.110 5.130 5.070 5.160 3,094,000 15,811,586 5.1104 3.019 3.007 3.019 2.983 3.036 5,258,005 3.0071 0.79%
2019-09-12 0 5.090 5.080 5.090 4.910 5.100 7,628,000 38,330,032 5.0249 2.995 2.989 2.995 2.889 3.001 12,963,174 2.9568 2.83%
2019-09-11 0 4.950 4.950 4.970 4.920 5.110 6,562,062 32,621,960 4.9713 2.913 2.913 2.925 2.895 3.007 11,151,698 2.9253 -3.13%
2019-09-10 0 5.110 5.100 5.110 4.870 5.110 6,029,054 30,508,816 5.0603 3.007 3.001 3.007 2.866 3.007 10,245,894 2.9777 4.71%
2019-09-09 0 4.880 4.880 4.890 4.850 5.070 2,796,500 13,854,684 4.9543 2.872 2.872 2.877 2.854 2.983 4,752,427 2.9153 -2.59%
2019-09-06 0 5.130 5.130 5.140 5.110 5.210 8,452,000 43,468,766 5.1430 2.948 2.948 2.954 2.936 2.994 14,709,000 2.9552 -0.97%
2019-09-05 0 5.180 5.150 5.180 5.120 5.270 4,936,000 25,538,906 5.1740 2.977 2.959 2.977 2.942 3.028 8,590,112 2.9731 0.00%
2019-09-04 0 5.180 5.180 5.200 5.010 5.220 2,202,478 11,307,743 5.1341 2.977 2.977 2.988 2.879 2.999 3,832,968 2.9501 2.37%
2019-09-03 0 5.060 5.060 5.070 5.020 5.140 2,296,500 11,652,113 5.0739 2.908 2.908 2.913 2.885 2.954 3,996,595 2.9155 0.60%
2019-09-02 0 5.030 5.030 5.040 4.950 5.170 3,107,698 15,672,854 5.0432 2.890 2.890 2.896 2.844 2.971 5,408,321 2.8979 -1.76%
2019-08-30 0 5.120 5.110 5.120 5.030 5.220 4,928,988 25,374,951 5.1481 2.942 2.936 2.942 2.890 2.999 8,577,909 2.9582 1.99%
2019-08-29 0 5.020 5.010 5.020 4.940 5.080 3,410,500 17,186,695 5.0393 2.885 2.879 2.885 2.839 2.919 5,935,287 2.8957 1.62%
2019-08-28 0 4.940 4.940 4.950 4.910 5.030 6,929,500 34,463,970 4.9735 2.839 2.839 2.844 2.821 2.890 12,059,396 2.8579 0.00%
2019-08-27 0 4.940 4.930 4.940 4.860 4.990 3,936,144 19,461,929 4.9444 2.839 2.833 2.839 2.793 2.867 6,850,064 2.8411 0.82%
2019-08-26 0 4.900 4.900 4.910 4.860 5.000 2,075,000 10,172,517 4.9024 2.816 2.816 2.821 2.793 2.873 3,611,119 2.8170 -3.35%
2019-08-23 0 5.070 5.070 5.090 5.030 5.160 2,376,408 12,123,365 5.1016 2.913 2.913 2.925 2.890 2.965 4,135,658 2.9314 -0.98%
2019-08-22 0 5.120 5.110 5.120 5.100 5.340 6,174,561 31,879,863 5.1631 2.942 2.936 2.942 2.931 3.068 10,745,577 2.9668 -1.35%
2019-08-21 0 5.190 5.180 5.190 5.080 5.400 10,738,034 55,326,142 5.1524 2.982 2.977 2.982 2.919 3.103 18,687,381 2.9606 -4.42%
2019-08-20 0 5.430 5.430 5.440 5.410 5.600 6,323,729 34,498,397 5.4554 3.120 3.120 3.126 3.109 3.218 11,005,174 3.1347 -2.86%
2019-08-19 0 5.590 5.590 5.600 5.540 5.630 1,940,025 10,858,767 5.5972 3.212 3.212 3.218 3.183 3.235 3,376,222 3.2162 0.00%
2019-08-16 0 5.590 5.590 5.600 5.380 5.650 2,554,000 14,239,442 5.5753 3.212 3.212 3.218 3.091 3.247 4,444,721 3.2037 2.57%
2019-08-15 0 5.450 5.450 5.460 5.330 5.490 1,928,250 10,448,837 5.4188 3.132 3.132 3.137 3.063 3.155 3,355,730 3.1137 -0.18%
2019-08-14 0 5.460 5.460 5.470 5.450 5.560 2,121,312 11,626,443 5.4808 3.137 3.137 3.143 3.132 3.195 3,691,715 3.1493 1.11%
2019-08-13 0 5.400 5.400 5.410 5.400 5.680 2,966,646 16,203,876 5.4620 3.103 3.103 3.109 3.103 3.264 5,162,849 3.1386 -5.26%
2019-08-12 0 5.700 5.690 5.700 5.700 5.900 2,241,000 12,966,702 5.7861 3.275 3.270 3.275 3.275 3.390 3,900,008 3.3248 -1.72%
2019-08-09 0 5.800 5.800 5.810 5.800 5.950 1,099,782 6,428,781 5.8455 3.333 3.333 3.339 3.333 3.419 1,913,949 3.3589 -1.69%
2019-08-08 0 5.900 5.900 5.910 5.810 5.940 2,852,734 16,817,910 5.8954 3.390 3.390 3.396 3.339 3.413 4,964,608 3.3876 3.69%
2019-08-07 0 5.690 5.690 5.710 5.540 5.740 3,094,500 17,537,018 5.6672 3.270 3.270 3.281 3.183 3.298 5,385,353 3.2564 2.71%
2019-08-06 0 5.540 5.540 5.550 5.420 5.800 5,733,500 31,677,862 5.5250 3.183 3.183 3.189 3.114 3.333 9,977,999 3.1748 -4.32%
2019-08-05 0 5.790 5.790 5.800 5.790 6.290 3,743,837 22,124,874 5.9097 3.327 3.327 3.333 3.327 3.614 6,515,393 3.3958 -3.50%
2019-08-02 0 6.000 6.000 6.020 5.800 6.250 4,456,000 26,495,773 5.9461 3.448 3.448 3.459 3.333 3.591 7,754,769 3.4167 -4.15%
2019-08-01 0 6.260 6.240 6.260 6.140 6.310 10,548,520 65,232,220 6.1840 3.597 3.586 3.597 3.528 3.626 18,357,570 3.5534 1.46%
2019-07-31 0 6.170 6.160 6.170 6.040 6.240 2,620,000 16,104,371 6.1467 3.545 3.540 3.545 3.471 3.586 4,559,581 3.5320 2.66%
2019-07-30 0 6.010 6.000 6.010 5.970 6.030 2,637,008 15,825,692 6.0014 3.453 3.448 3.453 3.430 3.465 4,589,180 3.4485 0.84%
2019-07-29 0 5.960 5.960 5.970 5.950 6.120 1,080,474 6,482,126 5.9993 3.425 3.425 3.430 3.419 3.517 1,880,347 3.4473 -2.30%
2019-07-26 0 6.100 6.100 6.110 6.080 6.220 1,575,794 9,650,162 6.1240 3.505 3.505 3.511 3.494 3.574 2,742,351 3.5189 -1.77%
2019-07-25 0 6.210 6.190 6.210 5.740 6.210 7,306,090 44,854,003 6.1393 3.568 3.557 3.568 3.298 3.568 12,714,775 3.5277 6.15%
2019-07-24 0 5.850 5.850 5.860 5.760 6.010 6,792,000 39,848,832 5.8670 3.361 3.361 3.367 3.310 3.453 11,820,105 3.3713 -2.50%
2019-07-23 0 6.000 5.990 6.000 5.920 6.080 4,587,500 27,504,737 5.9956 3.448 3.442 3.448 3.402 3.494 7,983,618 3.4451 0.17%
2019-07-22 0 5.990 5.990 6.000 5.980 6.140 1,984,000 11,927,679 6.0119 3.442 3.442 3.448 3.436 3.528 3,452,752 3.4545 -1.32%
2019-07-19 0 6.070 6.070 6.090 6.030 6.160 3,809,075 23,151,052 6.0779 3.488 3.488 3.499 3.465 3.540 6,628,926 3.4924 -0.65%
2019-07-18 0 6.110 6.100 6.110 6.030 6.240 1,703,500 10,379,964 6.0933 3.511 3.505 3.511 3.465 3.586 2,964,598 3.5013 -0.65%
2019-07-17 0 6.150 6.150 6.170 6.150 6.270 2,310,239 14,282,407 6.1822 3.534 3.534 3.545 3.534 3.603 4,020,505 3.5524 -0.32%
2019-07-16 0 6.170 6.170 6.190 6.170 6.320 4,923,374 30,551,745 6.2054 3.545 3.545 3.557 3.545 3.632 8,568,139 3.5657 -1.75%
2019-07-15 0 6.280 6.280 6.290 6.260 6.360 3,172,407 19,935,991 6.2842 3.609 3.609 3.614 3.597 3.655 5,520,934 3.6110 -2.33%
2019-07-12 0 6.430 6.430 6.450 6.400 6.510 1,405,500 9,075,955 6.4575 3.695 3.695 3.706 3.678 3.741 2,445,989 3.7105 -1.98%
2019-07-11 0 6.560 6.560 6.570 6.490 6.630 1,414,500 9,304,540 6.5780 3.769 3.769 3.775 3.729 3.810 2,461,652 3.7798 0.46%
2019-07-10 0 6.530 6.510 6.530 6.390 6.580 3,264,000 21,213,928 6.4994 3.752 3.741 3.752 3.672 3.781 5,680,333 3.7346 1.87%
2019-07-09 0 6.410 6.400 6.410 6.190 6.440 2,112,500 13,471,030 6.3768 3.683 3.678 3.683 3.557 3.701 3,676,380 3.6642 2.40%
2019-07-08 0 6.260 6.240 6.260 6.220 6.380 1,570,344 9,823,962 6.2559 3.597 3.586 3.597 3.574 3.666 2,732,867 3.5947 -1.73%
2019-07-05 0 6.370 6.360 6.370 6.260 6.440 1,629,000 10,383,336 6.3741 3.660 3.655 3.660 3.597 3.701 2,834,946 3.6626 0.31%
2019-07-04 0 6.350 6.340 6.350 6.250 6.390 2,583,500 16,384,444 6.3420 3.649 3.643 3.649 3.591 3.672 4,496,060 3.6442 0.00%
2019-07-03 0 6.350 6.340 6.350 6.270 6.430 4,324,000 27,321,327 6.3185 3.649 3.643 3.649 3.603 3.695 7,525,049 3.6307 0.00%
2019-07-02 0 6.350 6.350 6.360 5.910 6.680 9,109,660 57,835,302 6.3488 3.649 3.649 3.655 3.396 3.838 15,853,524 3.6481 -4.08%
2019-06-28 0 6.620 6.600 6.620 6.500 6.810 2,858,557 18,912,693 6.6162 3.804 3.792 3.804 3.735 3.913 4,974,741 3.8017 -2.50%
2019-06-27 0 6.790 6.790 6.800 6.560 6.820 2,584,688 17,356,840 6.7153 3.902 3.902 3.907 3.769 3.919 4,498,128 3.8587 3.35%
2019-06-26 0 6.570 6.570 6.580 6.490 6.640 1,601,610 10,504,039 6.5584 3.775 3.775 3.781 3.729 3.815 2,787,279 3.7686 -1.05%
2019-06-25 0 6.640 6.640 6.650 6.630 6.850 2,418,624 16,160,127 6.6815 3.815 3.815 3.821 3.810 3.936 4,209,127 3.8393 -2.50%
2019-06-24 0 6.810 6.790 6.810 6.760 6.880 1,480,930 10,088,028 6.8120 3.913 3.902 3.913 3.884 3.953 2,577,260 3.9142 0.00%
2019-06-21 0 6.810 6.800 6.810 6.670 6.820 5,254,974 35,667,204 6.7873 3.913 3.907 3.913 3.833 3.919 9,145,221 3.9001 0.74%
2019-06-20 0 6.760 6.750 6.760 6.690 6.790 1,734,000 11,703,991 6.7497 3.884 3.879 3.884 3.844 3.902 3,017,677 3.8785 0.90%
2019-06-19 0 6.700 6.690 6.700 6.650 6.800 1,809,000 12,187,250 6.7370 3.850 3.844 3.850 3.821 3.907 3,148,199 3.8712 0.30%
2019-06-18 0 6.680 6.630 6.680 6.450 6.700 5,008,292 33,177,653 6.6245 3.838 3.810 3.838 3.706 3.850 8,715,921 3.8066 4.70%
2019-06-17 0 6.380 6.380 6.390 6.360 6.570 2,166,828 13,954,798 6.4402 3.666 3.666 3.672 3.655 3.775 3,770,927 3.7006 -1.85%
2019-06-14 0 6.500 6.500 6.510 6.420 6.630 2,286,579 14,943,379 6.5353 3.735 3.735 3.741 3.689 3.810 3,979,329 3.7553 -0.46%
2019-06-13 0 6.530 6.520 6.550 6.400 6.620 3,725,340 24,361,603 6.5394 3.752 3.746 3.764 3.678 3.804 6,483,202 3.7576 1.71%
2019-06-12 0 6.420 6.400 6.420 6.250 6.530 4,339,500 27,879,211 6.4245 3.689 3.678 3.689 3.591 3.752 7,552,024 3.6916 1.26%
2019-06-11 0 6.340 6.340 6.360 6.260 6.460 4,709,093 29,750,549 6.3177 3.643 3.643 3.655 3.597 3.712 8,195,226 3.6302 -0.78%
2019-06-10 0 6.390 6.390 6.400 6.370 6.570 3,318,472 21,367,773 6.4390 3.672 3.672 3.678 3.660 3.775 5,775,131 3.7000 0.95%
2019-06-06 0 6.330 6.330 6.350 6.260 6.630 1,522,679 9,663,528 6.3464 3.637 3.637 3.649 3.597 3.810 2,649,915 3.6467 -2.16%
2019-06-05 0 6.470 6.460 6.470 6.470 6.800 1,841,593 12,093,162 6.5667 3.718 3.712 3.718 3.718 3.907 3,204,921 3.7733 -3.00%
2019-06-04 0 6.670 6.660 6.670 6.530 6.720 4,547,499 30,232,141 6.6481 3.833 3.827 3.833 3.752 3.861 7,914,004 3.8201 2.62%
2019-06-03 0 6.500 6.490 6.500 6.390 6.630 2,455,500 15,950,316 6.4958 3.735 3.729 3.735 3.672 3.810 4,273,302 3.7326 1.88%
2019-05-31 0 6.380 6.370 6.380 6.310 6.460 4,073,919 25,946,893 6.3690 3.666 3.660 3.666 3.626 3.712 7,089,834 3.6597 -0.47%
2019-05-30 0 6.410 6.390 6.410 6.310 6.460 5,325,000 34,086,972 6.4013 3.683 3.672 3.683 3.626 3.712 9,267,088 3.6783 0.16%
2019-05-29 0 6.400 6.390 6.400 6.360 6.650 5,457,993 35,641,439 6.5301 3.678 3.672 3.678 3.655 3.821 9,498,535 3.7523 -4.48%
2019-05-28 0 6.700 6.700 6.710 6.570 6.770 8,639,189 57,743,047 6.6839 3.850 3.850 3.856 3.775 3.890 15,034,765 3.8406 1.52%
2019-05-27 0 6.600 6.600 6.620 6.600 7.130 1,588,215 10,597,062 6.6723 3.792 3.792 3.804 3.792 4.097 2,763,968 3.8340 -3.93%
2019-05-24 0 6.870 6.870 6.890 6.780 7.030 1,588,500 10,903,295 6.8639 3.948 3.948 3.959 3.896 4.040 2,764,464 3.9441 -0.29%
2019-05-23 0 6.890 6.890 6.900 6.850 7.070 2,942,500 20,451,068 6.9502 3.959 3.959 3.965 3.936 4.063 5,120,827 3.9937 -2.27%
2019-05-22 0 7.050 7.040 7.050 7.020 7.380 5,580,000 39,774,417 7.1280 4.051 4.045 4.051 4.034 4.241 9,710,864 4.0959 -1.40%
2019-05-21 0 7.150 7.150 7.170 7.120 7.270 1,318,500 9,453,187 7.1697 4.108 4.108 4.120 4.091 4.177 2,294,583 4.1198 -1.11%
2019-05-20 0 7.230 7.220 7.230 7.020 7.260 2,343,762 16,830,187 7.1808 4.154 4.149 4.154 4.034 4.172 4,078,845 4.1262 3.88%
2019-05-17 0 6.960 6.960 6.980 6.930 7.070 2,121,493 14,856,771 7.0030 3.999 3.999 4.011 3.982 4.063 3,692,030 4.0240 1.61%
2019-05-16 0 6.850 6.850 6.870 6.760 7.100 2,572,844 17,671,962 6.8686 3.936 3.936 3.948 3.884 4.080 4,477,516 3.9468 -0.29%
2019-05-15 0 6.870 6.870 6.880 6.760 7.040 3,550,284 24,489,986 6.8980 3.948 3.948 3.953 3.884 4.045 6,178,553 3.9637 -0.58%
2019-05-14 0 6.910 6.890 6.910 6.600 7.100 4,158,253 28,437,867 6.8389 3.971 3.959 3.971 3.792 4.080 7,236,600 3.9297 -0.82%
2019-05-10 0 7.110 7.110 7.120 7.100 7.460 5,071,500 36,483,718 7.1939 4.003 4.003 4.009 3.998 4.200 9,006,913 4.0506 -2.34%
2019-05-09 0 7.280 7.270 7.280 7.190 7.500 3,998,879 29,307,720 7.3290 4.099 4.094 4.099 4.048 4.223 7,101,953 4.1267 -0.95%
2019-05-08 0 7.350 7.350 7.360 7.100 7.400 3,163,750 23,029,460 7.2792 4.139 4.139 4.144 3.998 4.167 5,618,775 4.0987 1.24%
2019-05-07 0 7.260 7.250 7.260 7.170 7.320 2,699,000 19,516,763 7.2311 4.088 4.082 4.088 4.037 4.122 4,793,386 4.0716 -0.41%
2019-05-06 0 7.290 7.290 7.300 7.150 7.390 2,828,330 20,536,956 7.2612 4.105 4.105 4.110 4.026 4.161 5,023,074 4.0885 -2.67%
2019-05-03 0 7.490 7.470 7.490 7.340 7.530 1,218,000 9,093,040 7.4656 4.217 4.206 4.217 4.133 4.240 2,163,151 4.2036 1.63%
2019-05-02 0 7.370 7.370 7.400 7.310 7.620 2,875,493 21,349,976 7.4248 4.150 4.150 4.167 4.116 4.291 5,106,835 4.1807 -2.77%
2019-04-30 0 7.580 7.580 7.600 7.480 7.640 5,706,565 43,367,720 7.5996 4.268 4.268 4.279 4.212 4.302 10,134,779 4.2791 -0.26%
2019-04-29 0 7.600 7.600 7.610 7.440 7.650 2,067,740 15,671,229 7.5789 4.279 4.279 4.285 4.189 4.307 3,672,277 4.2674 0.40%
2019-04-26 0 7.570 7.560 7.570 7.460 7.600 3,062,851 23,102,459 7.5428 4.262 4.257 4.262 4.200 4.279 5,439,580 4.2471 -0.39%
2019-04-25 0 7.600 7.580 7.600 7.490 7.680 8,289,774 62,656,979 7.5583 4.279 4.268 4.279 4.217 4.324 14,722,522 4.2559 1.06%
2019-04-24 0 7.520 7.490 7.520 7.390 7.520 4,973,500 37,196,200 7.4789 4.234 4.217 4.234 4.161 4.234 8,832,866 4.2111 2.17%
2019-04-23 0 7.360 7.360 7.370 7.130 7.500 2,804,212 20,599,280 7.3458 4.144 4.144 4.150 4.015 4.223 4,980,241 4.1362 2.51%
2019-04-18 0 7.180 7.180 7.190 7.020 7.230 5,401,000 38,646,765 7.1555 4.043 4.043 4.048 3.953 4.071 9,592,100 4.0290 0.14%
2019-04-17 0 7.170 7.150 7.170 7.100 7.300 3,997,000 28,850,136 7.2179 4.037 4.026 4.037 3.998 4.110 7,098,616 4.0642 -2.32%
2019-04-16 0 7.340 7.330 7.340 7.130 7.400 3,934,831 28,843,678 7.3303 4.133 4.127 4.133 4.015 4.167 6,988,204 4.1275 1.80%
2019-04-15 0 7.210 7.210 7.230 7.200 7.400 1,992,000 14,516,648 7.2875 4.060 4.060 4.071 4.054 4.167 3,537,764 4.1033 -1.10%
2019-04-12 0 7.290 7.280 7.290 7.190 7.440 4,417,500 32,267,870 7.3046 4.105 4.099 4.105 4.048 4.189 7,845,418 4.1130 -3.32%
2019-04-11 0 7.540 7.540 7.560 7.470 7.610 4,802,120 36,291,920 7.5575 4.246 4.246 4.257 4.206 4.285 8,528,497 4.2554 -0.13%
2019-04-10 0 7.550 7.550 7.560 7.490 7.600 10,473,432 79,193,150 7.5613 4.251 4.251 4.257 4.217 4.279 18,600,668 4.2575 -0.53%
2019-04-09 0 7.590 7.560 7.590 7.400 7.600 4,888,000 36,899,399 7.5490 4.274 4.257 4.274 4.167 4.279 8,681,019 4.2506 0.40%
2019-04-08 0 7.560 7.560 7.570 7.500 7.800 5,590,500 42,268,002 7.5607 4.257 4.257 4.262 4.223 4.392 9,928,649 4.2572 -1.43%
2019-04-04 0 7.670 7.660 7.670 7.610 7.900 6,347,500 49,457,816 7.7917 4.319 4.313 4.319 4.285 4.448 11,273,071 4.3873 -3.28%
2019-04-03 0 7.930 7.920 7.930 7.840 7.990 7,163,230 56,675,609 7.9120 4.465 4.459 4.465 4.414 4.499 12,721,796 4.4550 0.89%
2019-04-02 0 7.860 7.860 7.880 7.650 7.970 8,046,351 63,216,414 7.8565 4.426 4.426 4.437 4.307 4.488 14,290,206 4.4238 1.42%
2019-04-01 0 7.750 7.740 7.750 7.600 7.860 4,204,920 32,730,217 7.7838 4.364 4.358 4.364 4.279 4.426 7,467,879 4.3828 1.17%
2019-03-29 0 7.660 7.650 7.660 7.540 7.810 2,684,965 20,554,350 7.6554 4.313 4.307 4.313 4.246 4.398 4,768,460 4.3105 -0.39%
2019-03-28 0 7.690 7.680 7.690 7.610 7.930 2,381,026 18,328,625 7.6978 4.330 4.324 4.330 4.285 4.465 4,228,669 4.3344 -2.53%
2019-03-27 0 7.890 7.870 7.890 7.750 7.990 1,657,574 13,050,471 7.8732 4.443 4.431 4.443 4.364 4.499 2,943,828 4.4332 2.47%
2019-03-26 0 7.700 7.700 7.710 7.610 7.750 1,486,408 11,435,339 7.6933 4.336 4.336 4.341 4.285 4.364 2,639,840 4.3318 0.39%
2019-03-25 0 7.670 7.670 7.700 7.580 7.880 2,112,000 16,208,927 7.6747 4.319 4.319 4.336 4.268 4.437 3,750,882 4.3214 -3.16%
2019-03-22 0 7.920 7.880 7.920 7.760 7.930 2,213,000 17,430,208 7.8763 4.459 4.437 4.459 4.369 4.465 3,930,257 4.4349 1.41%
2019-03-21 0 7.810 7.810 7.830 7.720 7.980 3,081,799 24,144,266 7.8345 4.398 4.398 4.409 4.347 4.493 5,473,232 4.4113 2.23%
2019-03-20 0 7.640 7.640 7.670 7.510 7.740 2,928,840 22,333,606 7.6254 4.302 4.302 4.319 4.229 4.358 5,201,579 4.2936 -0.78%
2019-03-19 0 7.700 7.660 7.700 7.540 7.800 2,505,500 19,217,778 7.6702 4.336 4.313 4.336 4.246 4.392 4,449,733 4.3189 -0.90%
2019-03-18 0 7.770 7.750 7.770 7.610 7.850 2,988,106 23,172,929 7.7551 4.375 4.364 4.375 4.285 4.420 5,306,834 4.3666 -0.77%
2019-03-15 0 7.830 7.820 7.830 7.510 7.960 8,741,714 68,172,851 7.7986 4.409 4.403 4.409 4.229 4.482 15,525,161 4.3911 3.30%
2019-03-14 0 7.580 7.580 7.590 7.410 7.610 3,062,632 23,129,054 7.5520 4.268 4.268 4.274 4.172 4.285 5,439,191 4.2523 3.13%
2019-03-13 0 7.350 7.350 7.360 7.320 7.480 1,729,966 12,724,364 7.3553 4.139 4.139 4.144 4.122 4.212 3,072,395 4.1415 -1.34%
2019-03-12 0 7.450 7.430 7.450 7.250 7.450 1,925,693 14,188,617 7.3681 4.195 4.184 4.195 4.082 4.195 3,420,004 4.1487 4.20%
2019-03-11 0 7.150 7.150 7.170 7.100 7.290 1,541,919 11,097,115 7.1970 4.026 4.026 4.037 3.998 4.105 2,738,426 4.0524 0.70%
2019-03-08 0 7.100 7.100 7.110 7.060 7.310 1,801,040 12,959,710 7.1957 3.998 3.998 4.003 3.975 4.116 3,198,622 4.0517 -1.66%
2019-03-07 0 7.220 7.210 7.220 7.190 7.300 2,629,915 19,050,608 7.2438 4.065 4.060 4.065 4.048 4.110 4,670,692 4.0788 -0.41%
2019-03-06 0 7.250 7.240 7.250 7.180 7.360 2,792,570 20,278,141 7.2615 4.082 4.077 4.082 4.043 4.144 4,959,565 4.0887 0.97%
2019-03-05 0 7.180 7.180 7.200 7.180 7.440 2,190,000 15,829,656 7.2282 4.043 4.043 4.054 4.043 4.189 3,889,409 4.0699 -3.49%
2019-03-04 0 7.440 7.410 7.440 7.200 7.480 4,663,500 34,509,284 7.3999 4.189 4.172 4.189 4.054 4.212 8,282,310 4.1666 0.68%
2019-03-01 0 7.390 7.370 7.390 7.160 7.410 1,861,000 13,687,476 7.3549 4.161 4.150 4.161 4.032 4.172 3,305,110 4.1413 3.65%
2019-02-28 0 7.130 7.130 7.140 7.130 7.390 2,912,600 20,932,115 7.1867 4.015 4.015 4.020 4.015 4.161 5,172,737 4.0466 -2.06%
2019-02-27 0 7.280 7.280 7.300 7.280 7.480 1,845,910 13,538,291 7.3342 4.099 4.099 4.110 4.099 4.212 3,278,310 4.1297 -0.82%
2019-02-26 0 7.340 7.340 7.350 7.310 7.500 3,100,000 22,869,981 7.3774 4.133 4.133 4.139 4.116 4.223 5,505,556 4.1540 -0.68%
2019-02-25 0 7.390 7.360 7.390 7.320 7.480 2,518,500 18,669,549 7.4130 4.161 4.144 4.161 4.122 4.212 4,472,821 4.1740 -1.20%
2019-02-22 0 7.480 7.460 7.480 7.430 7.510 2,328,146 17,414,464 7.4800 4.212 4.200 4.212 4.184 4.229 4,134,755 4.2117 -0.27%
2019-02-21 0 7.500 7.480 7.500 7.420 7.560 2,863,000 21,455,459 7.4940 4.223 4.212 4.223 4.178 4.257 5,084,648 4.2197 0.00%
2019-02-20 0 7.500 7.490 7.500 7.410 7.760 1,965,871 14,853,773 7.5558 4.223 4.217 4.223 4.172 4.369 3,491,359 4.2544 0.00%
2019-02-19 0 7.500 7.470 7.500 7.420 7.600 2,374,198 17,826,049 7.5082 4.223 4.206 4.223 4.178 4.279 4,216,542 4.2276 0.00%
2019-02-18 0 7.500 7.500 7.550 7.490 7.670 1,574,080 11,895,803 7.5573 4.223 4.223 4.251 4.217 4.319 2,795,544 4.2553 0.54%
2019-02-15 0 7.460 7.450 7.460 7.450 7.750 1,346,132 10,122,695 7.5198 4.200 4.195 4.200 4.195 4.364 2,390,711 4.2342 -3.74%
2019-02-14 0 7.750 7.750 7.780 7.720 7.860 800,100 6,241,120 7.8004 4.364 4.364 4.381 4.347 4.426 1,420,966 4.3922 -1.27%
2019-02-13 0 7.850 7.830 7.850 7.670 7.880 1,156,000 9,060,636 7.8379 4.420 4.409 4.420 4.319 4.437 2,053,040 4.4133 3.02%
2019-02-12 0 7.620 7.610 7.620 7.560 7.760 1,777,342 13,629,896 7.6687 4.291 4.285 4.291 4.257 4.369 3,156,534 4.3180 -0.65%
2019-02-11 0 7.670 7.650 7.670 7.620 7.880 2,034,940 15,629,567 7.6806 4.319 4.307 4.319 4.291 4.437 3,614,025 4.3247 -2.91%
2019-02-08 0 7.900 7.890 7.900 7.710 7.980 1,909,000 15,000,585 7.8578 4.448 4.443 4.448 4.341 4.493 3,390,357 4.4245 3.95%
2019-02-04 0 7.600 7.560 7.600 7.480 7.850 1,245,720 9,454,079 7.5892 4.279 4.257 4.279 4.212 4.420 2,212,381 4.2733 -3.06%
2019-02-01 0 7.840 7.820 7.840 7.690 7.880 1,163,880 9,107,174 7.8248 4.414 4.403 4.414 4.330 4.437 2,067,034 4.4059 1.82%
2019-01-31 0 7.700 7.680 7.700 7.640 7.790 1,774,790 13,664,467 7.6992 4.336 4.324 4.336 4.302 4.386 3,152,002 4.3352 1.32%
2019-01-30 0 7.600 7.580 7.600 7.550 7.720 1,511,000 11,536,689 7.6351 4.279 4.268 4.279 4.251 4.347 2,683,515 4.2991 0.53%
2019-01-29 0 7.560 7.550 7.560 7.450 7.720 2,960,500 22,478,890 7.5929 4.257 4.251 4.257 4.195 4.347 5,257,806 4.2753 -1.95%
2019-01-28 0 7.710 7.700 7.710 7.640 7.860 1,759,400 13,580,384 7.7188 4.341 4.336 4.341 4.302 4.426 3,124,670 4.3462 0.39%
2019-01-25 0 7.680 7.630 7.680 7.480 7.750 1,595,000 12,213,314 7.6573 4.324 4.296 4.324 4.212 4.364 2,832,698 4.3115 1.99%
2019-01-24 0 7.530 7.530 7.550 7.440 7.650 2,825,182 21,330,177 7.5500 4.240 4.240 4.251 4.189 4.307 5,017,483 4.2512 1.76%
2019-01-23 0 7.400 7.350 7.400 7.260 7.490 2,319,500 17,119,275 7.3806 4.167 4.139 4.167 4.088 4.217 4,119,399 4.1558 -0.80%
2019-01-22 0 7.460 7.440 7.460 7.350 7.480 2,065,700 15,355,198 7.4334 4.200 4.189 4.200 4.139 4.212 3,668,654 4.1855 2.19%
2019-01-21 0 7.300 7.300 7.310 7.220 7.420 2,115,600 15,474,155 7.3143 4.110 4.110 4.116 4.065 4.178 3,757,276 4.1185 -0.41%
2019-01-18 0 7.330 7.280 7.330 7.210 7.440 3,180,198 23,286,802 7.3224 4.127 4.099 4.127 4.060 4.189 5,647,987 4.1230 -0.41%
2019-01-17 0 7.360 7.340 7.360 7.220 7.390 2,468,915 18,125,469 7.3415 4.144 4.133 4.144 4.065 4.161 4,384,758 4.1337 1.38%
2019-01-16 0 7.260 7.210 7.260 7.160 7.320 1,757,697 12,724,401 7.2392 4.088 4.060 4.088 4.032 4.122 3,121,645 4.0762 -0.55%
2019-01-15 0 7.300 7.270 7.300 6.780 7.300 4,334,698 31,027,863 7.1580 4.110 4.094 4.110 3.818 4.110 7,698,363 4.0304 5.95%
2019-01-14 0 6.890 6.870 6.890 6.730 6.900 1,534,000 10,510,720 6.8518 3.880 3.868 3.880 3.789 3.885 2,724,362 3.8580 0.58%
2019-01-11 0 6.850 6.830 6.850 6.710 6.850 2,661,375 18,126,709 6.8110 3.857 3.846 3.857 3.778 3.857 4,726,565 3.8351 3.01%
2019-01-10 0 6.650 6.640 6.650 6.550 6.770 1,822,961 12,151,807 6.6660 3.744 3.739 3.744 3.688 3.812 3,237,553 3.7534 2.31%
2019-01-09 0 6.500 6.490 6.500 6.490 6.680 3,036,047 19,827,895 6.5308 3.660 3.654 3.660 3.654 3.761 5,391,977 3.6773 -1.52%
2019-01-08 0 6.600 6.590 6.600 6.560 6.820 2,909,620 19,281,777 6.6269 3.716 3.711 3.716 3.694 3.840 5,167,444 3.7314 -3.93%
2019-01-07 0 6.870 6.850 6.870 6.680 6.900 2,062,198 14,067,146 6.8214 3.868 3.857 3.868 3.761 3.885 3,662,435 3.8409 2.23%
2019-01-04 0 6.720 6.720 6.740 6.410 6.750 4,559,400 30,261,612 6.6372 3.784 3.784 3.795 3.609 3.801 8,097,430 3.7372 2.75%
2019-01-03 0 6.540 6.530 6.540 6.460 6.580 2,728,500 17,819,242 6.5308 3.682 3.677 3.682 3.637 3.705 4,845,778 3.6773 0.15%
2019-01-02 0 6.530 6.500 6.530 6.390 6.540 1,603,616 10,402,080 6.4866 3.677 3.660 3.677 3.598 3.682 2,847,999 3.6524 1.56%
2018-12-31 0 6.430 6.430 6.450 6.330 6.540 906,666 5,842,589 6.4440 3.621 3.621 3.632 3.564 3.682 1,610,226 3.6284 -1.08%
2018-12-28 0 6.500 6.480 6.500 6.150 6.550 1,707,000 11,055,995 6.4769 3.660 3.649 3.660 3.463 3.688 3,031,608 3.6469 3.83%
2018-12-27 0 6.260 6.250 6.260 6.190 6.430 3,211,162 20,119,385 6.2655 3.525 3.519 3.525 3.485 3.621 5,702,978 3.5279 1.13%
2018-12-24 0 6.190 6.190 6.200 6.160 6.440 903,597 5,660,105 6.2640 3.485 3.485 3.491 3.468 3.626 1,604,776 3.5270 -3.88%
2018-12-21 0 6.440 6.430 6.440 6.380 6.620 4,676,929 30,119,393 6.4400 3.626 3.621 3.626 3.592 3.728 8,306,160 3.6262 -0.46%
2018-12-20 0 6.470 6.450 6.470 6.350 6.650 3,136,500 20,416,810 6.5094 3.643 3.632 3.643 3.575 3.744 5,570,380 3.6652 -2.12%
2018-12-19 0 6.610 6.600 6.610 6.500 6.640 2,182,010 14,351,920 6.5774 3.722 3.716 3.722 3.660 3.739 3,875,219 3.7035 0.46%
2018-12-18 0 6.580 6.570 6.580 6.370 6.610 3,153,182 20,596,303 6.5319 3.705 3.699 3.705 3.587 3.722 5,600,007 3.6779 4.44%
2018-12-17 0 6.300 6.300 6.320 6.220 6.400 3,584,056 22,576,637 6.2992 3.547 3.547 3.559 3.502 3.604 6,365,233 3.5469 -0.63%
2018-12-14 0 6.340 6.330 6.340 6.320 6.520 3,773,000 24,041,911 6.3721 3.570 3.564 3.570 3.559 3.671 6,700,795 3.5879 -3.06%
2018-12-13 0 6.540 6.540 6.560 6.430 6.690 3,583,500 23,610,278 6.5886 3.682 3.682 3.694 3.621 3.767 6,364,246 3.7098 1.40%
2018-12-12 0 6.450 6.450 6.470 6.360 6.550 5,230,504 33,670,751 6.4374 3.632 3.632 3.643 3.581 3.688 9,289,301 3.6247 1.42%
2018-12-11 0 6.360 6.360 6.370 6.340 6.500 1,618,166 10,305,180 6.3684 3.581 3.581 3.587 3.570 3.660 2,873,840 3.5859 -0.16%
2018-12-10 0 6.370 6.360 6.370 6.310 6.720 4,663,500 29,910,663 6.4138 3.587 3.581 3.587 3.553 3.784 8,282,310 3.6114 -4.35%
2018-12-07 0 6.660 6.650 6.660 6.640 7.120 3,226,148 21,620,095 6.7015 3.750 3.744 3.750 3.739 4.009 5,729,593 3.7734 -3.90%
2018-12-06 0 6.930 6.920 6.930 6.880 7.190 3,859,956 26,921,250 6.9745 3.902 3.896 3.902 3.874 4.048 6,855,228 3.9271 -3.62%
2018-12-05 0 7.190 7.170 7.190 7.150 7.370 1,324,500 9,546,701 7.2078 4.048 4.037 4.048 4.026 4.150 2,352,293 4.0585 -4.13%
2018-12-04 0 7.500 7.450 7.500 7.150 7.500 2,870,766 21,299,462 7.4194 4.223 4.195 4.223 4.026 4.223 5,098,440 4.1776 3.16%
2018-12-03 0 7.270 7.270 7.300 7.220 7.350 2,654,191 19,296,634 7.2703 4.094 4.094 4.110 4.065 4.139 4,713,806 4.0936 0.28%
2018-11-30 0 7.250 7.240 7.250 7.200 7.400 5,051,670 36,794,281 7.2836 4.082 4.077 4.082 4.054 4.167 8,971,695 4.1012 -0.28%
2018-11-29 0 7.270 7.250 7.270 7.220 7.390 1,307,708 9,541,335 7.2962 4.094 4.082 4.094 4.065 4.161 2,322,471 4.1083 0.00%
2018-11-28 0 7.270 7.260 7.270 7.090 7.400 3,062,972 22,402,307 7.3139 4.094 4.088 4.094 3.992 4.167 5,439,795 4.1182 0.00%
2018-11-27 0 7.270 7.270 7.280 7.190 7.350 2,482,888 18,066,411 7.2764 4.094 4.094 4.099 4.048 4.139 4,409,574 4.0971 0.41%
2018-11-26 0 7.240 7.230 7.240 7.080 7.300 4,153,500 30,097,125 7.2462 4.077 4.071 4.077 3.987 4.110 7,376,558 4.0801 0.00%
2018-11-23 0 7.240 7.200 7.240 7.100 7.380 1,137,000 8,277,852 7.2804 4.077 4.054 4.077 3.998 4.155 2,019,296 4.0994 0.42%
2018-11-22 0 7.210 7.190 7.210 7.000 7.220 2,016,844 14,449,910 7.1646 4.060 4.048 4.060 3.941 4.065 3,581,887 4.0342 1.55%
2018-11-21 0 7.100 7.070 7.100 6.950 7.140 2,125,000 14,983,693 7.0511 3.998 3.981 3.998 3.913 4.020 3,773,970 3.9703 0.28%
2018-11-20 0 7.080 7.050 7.080 7.010 7.170 1,196,500 8,478,129 7.0858 3.987 3.970 3.987 3.947 4.037 2,124,967 3.9898 -1.39%
2018-11-19 0 7.180 7.160 7.180 7.110 7.260 2,256,000 16,166,187 7.1659 4.043 4.032 4.043 4.003 4.088 4,006,624 4.0349 1.99%
2018-11-16 0 7.040 7.030 7.040 6.930 7.120 3,485,632 24,492,118 7.0266 3.964 3.958 3.964 3.902 4.009 6,190,433 3.9564 0.72%
2018-11-15 0 6.990 6.990 7.000 6.990 7.320 5,334,000 37,672,245 7.0627 3.936 3.936 3.941 3.936 4.122 9,473,109 3.9768 -1.96%
2018-11-14 0 7.130 7.120 7.130 7.040 7.420 4,190,330 29,923,134 7.1410 4.015 4.009 4.015 3.964 4.178 7,441,967 4.0209 -4.04%
2018-11-13 0 7.430 7.430 7.470 7.290 7.560 1,988,003 14,867,679 7.4787 4.184 4.184 4.206 4.105 4.257 3,530,665 4.2110 -1.85%
2018-11-12 0 7.570 7.530 7.570 7.290 7.590 2,290,300 17,245,782 7.5299 4.262 4.240 4.262 4.105 4.274 4,067,541 4.2399 2.44%
2018-11-09 0 7.390 7.370 7.390 7.310 7.790 1,727,500 12,775,420 7.3953 4.161 4.150 4.161 4.116 4.386 3,068,016 4.1641 -2.89%
2018-11-08 0 7.610 7.590 7.610 7.460 7.610 1,776,500 13,455,240 7.5740 4.285 4.274 4.285 4.200 4.285 3,155,039 4.2647 2.98%
2018-11-07 0 7.390 7.380 7.390 7.280 7.600 4,343,000 32,165,274 7.4062 4.161 4.155 4.161 4.099 4.279 7,713,107 4.1702 -0.94%
2018-11-06 0 7.460 7.450 7.460 7.090 7.460 1,532,760 11,317,089 7.3835 4.200 4.195 4.200 3.992 4.200 2,722,160 4.1574 3.76%
2018-11-05 0 7.190 7.160 7.190 7.100 7.470 3,091,500 22,405,351 7.2474 4.048 4.032 4.048 3.998 4.206 5,490,460 4.0808 -3.36%
2018-11-02 0 7.440 7.430 7.440 7.180 7.500 1,837,845 13,612,700 7.4069 4.189 4.184 4.189 4.043 4.223 3,263,987 4.1706 2.48%
2018-11-01 0 7.260 7.260 7.280 7.230 7.400 981,215 7,171,663 7.3090 4.088 4.088 4.099 4.071 4.167 1,742,624 4.1154 -0.41%
2018-10-31 0 7.290 7.290 7.300 7.070 7.300 2,810,250 20,262,701 7.2103 4.105 4.105 4.110 3.981 4.110 4,990,964 4.0599 3.11%
2018-10-30 0 7.070 7.070 7.090 7.000 7.210 1,632,000 11,565,507 7.0867 3.981 3.981 3.992 3.941 4.060 2,898,409 3.9903 -1.94%
2018-10-29 0 7.210 7.180 7.210 7.120 7.600 1,438,956 10,356,266 7.1971 4.060 4.043 4.060 4.009 4.279 2,555,566 4.0524 0.70%
2018-10-26 0 7.160 7.150 7.160 7.150 7.450 1,580,263 11,418,214 7.2255 4.032 4.026 4.032 4.026 4.195 2,806,525 4.0685 -3.11%
2018-10-25 0 7.390 7.380 7.390 7.100 7.570 5,067,977 36,982,741 7.2973 4.161 4.155 4.161 3.998 4.262 9,000,656 4.1089 -3.90%
2018-10-24 0 7.690 7.660 7.690 7.630 7.940 1,170,978 9,028,003 7.7098 4.330 4.313 4.330 4.296 4.471 2,079,640 4.3411 -1.16%
2018-10-23 0 7.780 7.760 7.780 7.730 7.960 1,019,546 7,967,004 7.8143 4.381 4.369 4.381 4.353 4.482 1,810,699 4.4000 -2.87%
2018-10-22 0 8.010 7.990 8.010 7.940 8.040 1,896,525 15,178,772 8.0035 4.510 4.499 4.510 4.471 4.527 3,368,202 4.5065 0.13%
2018-10-19 0 8.000 8.000 8.010 7.940 8.110 3,504,772 28,061,997 8.0068 4.505 4.505 4.510 4.471 4.566 6,224,426 4.5084 -2.44%
2018-10-18 0 8.200 8.190 8.200 7.890 8.230 3,893,462 31,690,616 8.1394 4.617 4.612 4.617 4.443 4.634 6,914,734 4.5831 1.61%
2018-10-16 0 8.070 8.030 8.070 7.970 8.170 1,618,872 13,028,198 8.0477 4.544 4.521 4.544 4.488 4.600 2,875,094 4.5314 -0.25%
2018-10-15 0 8.090 8.080 8.090 8.010 8.160 4,736,464 38,335,424 8.0937 4.555 4.550 4.555 4.510 4.595 8,411,893 4.5573 0.62%
2018-10-12 0 8.040 8.040 8.050 7.900 8.430 2,672,799 21,461,533 8.0296 4.527 4.527 4.533 4.448 4.747 4,746,853 4.5212 0.50%
2018-10-11 0 8.000 7.990 8.000 7.780 8.320 5,813,600 47,216,807 8.1218 4.505 4.499 4.505 4.381 4.685 10,324,872 4.5731 -6.65%
2018-10-10 0 8.570 8.570 8.600 8.480 8.700 6,953,650 59,925,387 8.6178 4.825 4.825 4.842 4.775 4.899 12,349,584 4.8524 -0.46%
2018-10-09 0 8.610 8.600 8.610 8.510 8.760 5,632,316 48,764,899 8.6581 4.848 4.842 4.848 4.792 4.932 10,002,914 4.8751 0.94%
2018-10-08 0 8.530 8.530 8.540 8.510 8.800 5,525,500 47,708,966 8.6343 4.803 4.803 4.809 4.792 4.955 9,813,210 4.8617 -2.96%
2018-10-05 0 8.790 8.790 8.800 8.400 8.850 5,707,230 50,130,144 8.7836 4.949 4.949 4.955 4.730 4.983 10,135,960 4.9458 0.69%
2018-10-04 0 8.730 8.720 8.730 8.620 8.960 2,492,500 21,822,525 8.7553 4.916 4.910 4.916 4.854 5.045 4,426,645 4.9298 -0.57%
2018-10-03 0 8.780 8.760 8.780 8.570 8.920 5,283,964 45,910,182 8.6886 4.944 4.932 4.944 4.825 5.023 9,384,246 4.8923 -1.90%
2018-10-02 0 8.950 8.940 8.950 8.890 9.180 6,947,879 62,391,713 8.9800 5.039 5.034 5.039 5.006 5.169 12,339,335 5.0563 0.11%
2018-09-28 0 8.940 8.890 8.940 8.650 8.990 6,208,500 55,106,726 8.8760 5.034 5.006 5.034 4.871 5.062 11,026,209 4.9978 1.71%
2018-09-27 0 8.790 8.780 8.790 8.580 8.800 4,418,000 38,540,904 8.7236 4.949 4.944 4.949 4.831 4.955 7,846,306 4.9120 2.57%
2018-09-26 0 8.570 8.560 8.570 8.210 8.780 6,389,000 54,780,735 8.5742 4.825 4.820 4.825 4.623 4.944 11,346,774 4.8279 4.38%
2018-09-24 0 8.210 8.210 8.220 8.110 8.220 668,000 5,464,315 8.1801 4.623 4.623 4.628 4.566 4.628 1,186,359 4.6060 0.12%
2018-09-21 0 8.200 8.190 8.200 8.100 8.250 3,154,360 25,871,344 8.2018 4.617 4.612 4.617 4.561 4.645 5,602,099 4.6182 1.54%
2018-09-20 0 8.190 8.190 8.210 8.170 8.400 3,712,538 30,623,204 8.2486 4.547 4.547 4.558 4.536 4.664 6,686,835 4.5796 0.12%
2018-09-19 0 8.180 8.170 8.180 8.040 8.300 5,214,318 42,536,713 8.1577 4.542 4.536 4.542 4.464 4.608 9,391,765 4.5292 -1.09%
2018-09-18 0 8.270 8.270 8.290 8.010 8.350 3,402,500 28,020,539 8.2353 4.592 4.592 4.603 4.447 4.636 6,128,410 4.5722 1.60%
2018-09-17 0 8.140 8.120 8.140 7.920 8.160 3,368,500 27,290,510 8.1017 4.519 4.508 4.519 4.397 4.530 6,067,171 4.4981 0.62%
2018-09-14 0 8.090 8.080 8.090 7.990 8.160 3,015,320 24,349,229 8.0752 4.492 4.486 4.492 4.436 4.530 5,431,041 4.4833 0.75%
2018-09-13 0 8.030 8.020 8.030 7.740 8.050 2,471,258 19,685,551 7.9658 4.458 4.453 4.458 4.297 4.469 4,451,104 4.4226 3.35%
2018-09-12 0 7.770 7.770 7.780 7.730 8.050 2,233,000 17,524,420 7.8479 4.314 4.314 4.319 4.292 4.469 4,021,966 4.3572 -1.89%
2018-09-11 0 7.920 7.910 7.920 7.820 7.980 1,447,000 11,444,005 7.9088 4.397 4.392 4.397 4.342 4.431 2,606,263 4.3910 -0.63%
2018-09-10 0 7.970 7.940 7.970 7.880 8.150 2,367,593 18,897,342 7.9817 4.425 4.408 4.425 4.375 4.525 4,264,388 4.4314 -0.25%
2018-09-07 0 7.990 7.980 7.990 7.940 8.210 4,487,000 36,265,881 8.0824 4.436 4.431 4.436 4.408 4.558 8,081,757 4.4874 -0.50%
2018-09-06 0 8.030 8.020 8.030 7.980 8.180 5,247,942 42,501,699 8.0987 4.458 4.453 4.458 4.431 4.542 9,452,327 4.4964 -1.47%
2018-09-05 0 8.150 8.130 8.150 8.090 8.280 3,209,000 26,243,085 8.1780 4.525 4.514 4.525 4.492 4.597 5,779,888 4.5404 0.25%
2018-09-04 0 8.130 8.110 8.130 8.050 8.200 2,243,670 18,198,448 8.1110 4.514 4.503 4.514 4.469 4.553 4,041,184 4.5032 2.14%
2018-09-03 0 7.960 7.960 7.970 7.930 8.170 1,073,000 8,568,391 7.9855 4.419 4.419 4.425 4.403 4.536 1,932,633 4.4335 -2.69%
2018-08-31 0 8.180 8.170 8.180 8.020 8.200 7,495,500 61,033,552 8.1427 4.542 4.536 4.542 4.453 4.553 13,500,514 4.5208 0.12%
2018-08-30 0 8.170 8.150 8.170 8.090 8.320 4,050,082 33,068,436 8.1649 4.536 4.525 4.536 4.492 4.619 7,294,802 4.5332 -0.12%
2018-08-29 0 8.180 8.170 8.180 7.990 8.340 3,562,000 29,140,896 8.1810 4.542 4.536 4.542 4.436 4.630 6,415,694 4.5421 0.25%
2018-08-28 0 8.160 8.140 8.160 8.050 8.350 5,100,000 41,854,807 8.2068 4.530 4.519 4.530 4.469 4.636 9,185,861 4.5564 0.62%
2018-08-27 0 8.110 8.100 8.110 7.990 8.200 5,656,244 45,773,520 8.0926 4.503 4.497 4.503 4.436 4.553 10,187,740 4.4930 2.40%
2018-08-24 0 7.920 7.900 7.920 7.770 8.020 5,362,500 42,281,560 7.8847 4.397 4.386 4.397 4.314 4.453 9,658,663 4.3776 2.59%
2018-08-23 0 7.720 7.720 7.730 7.500 8.020 8,724,904 67,827,579 7.7740 4.286 4.286 4.292 4.164 4.453 15,714,854 4.3161 3.49%
2018-08-22 0 7.460 7.460 7.470 7.130 8.100 13,148,500 101,156,417 7.6934 4.142 4.142 4.147 3.959 4.497 23,682,411 4.2714 4.48%
2018-08-21 0 7.140 7.130 7.140 6.920 7.150 6,044,500 42,751,362 7.0728 3.964 3.959 3.964 3.842 3.970 10,887,047 3.9268 2.73%
2018-08-20 0 6.950 6.950 6.970 6.900 7.070 3,731,500 26,083,915 6.9902 3.859 3.859 3.870 3.831 3.925 6,720,988 3.8810 -0.43%
2018-08-17 0 6.980 6.980 6.990 6.950 7.340 2,561,000 18,020,665 7.0366 3.875 3.875 3.881 3.859 4.075 4,612,743 3.9067 -2.10%
2018-08-16 0 7.130 7.120 7.130 7.120 7.300 2,935,079 21,091,885 7.1861 3.959 3.953 3.959 3.953 4.053 5,286,515 3.9898 -0.56%
2018-08-15 0 7.170 7.170 7.190 7.170 7.620 2,097,000 15,402,904 7.3452 3.981 3.981 3.992 3.981 4.231 3,777,010 4.0781 -5.53%
2018-08-14 0 7.590 7.590 7.600 7.570 7.740 2,474,500 18,832,637 7.6107 4.214 4.214 4.220 4.203 4.297 4,456,944 4.2255 -2.06%
2018-08-13 0 7.750 7.750 7.770 7.730 7.960 2,216,500 17,284,370 7.7980 4.303 4.303 4.314 4.292 4.419 3,992,247 4.3295 -2.64%
2018-08-10 0 7.960 7.960 7.980 7.850 8.200 3,892,000 31,121,102 7.9962 4.419 4.419 4.431 4.358 4.553 7,010,073 4.4395 -1.73%
2018-08-09 0 8.100 8.080 8.100 8.030 8.190 1,463,399 11,868,235 8.1100 4.497 4.486 4.497 4.458 4.547 2,635,800 4.5027 -0.49%
2018-08-08 0 8.140 8.130 8.140 8.000 8.200 3,463,854 28,103,206 8.1133 4.519 4.514 4.519 4.442 4.553 6,238,918 4.5045 0.49%
2018-08-07 0 8.100 8.070 8.100 8.040 8.140 3,808,862 30,847,251 8.0988 4.497 4.480 4.497 4.464 4.519 6,860,329 4.4965 0.62%
2018-08-06 0 8.050 8.050 8.060 7.980 8.160 2,296,000 18,499,482 8.0573 4.469 4.469 4.475 4.431 4.530 4,135,439 4.4734 0.00%
2018-08-03 0 8.050 8.030 8.050 7.970 8.210 9,259,000 74,751,757 8.0734 4.469 4.458 4.469 4.425 4.558 16,676,841 4.4824 0.00%
2018-08-02 0 8.050 8.040 8.050 7.960 8.130 6,313,500 50,843,706 8.0532 4.469 4.464 4.469 4.419 4.514 11,371,556 4.4711 -0.25%
2018-08-01 0 8.070 8.070 8.080 7.990 8.170 11,155,500 89,699,545 8.0408 4.480 4.480 4.486 4.436 4.536 20,092,720 4.4643 0.87%
2018-07-31 0 8.000 8.000 8.010 7.930 8.100 2,724,500 21,809,809 8.0051 4.442 4.442 4.447 4.403 4.497 4,907,231 4.4444 -0.25%
2018-07-30 0 8.020 8.000 8.020 7.920 8.050 2,517,000 20,111,351 7.9902 4.453 4.442 4.453 4.397 4.469 4,533,493 4.4362 -0.87%
2018-07-27 0 8.090 8.070 8.090 7.940 8.130 3,652,500 29,520,492 8.0823 4.492 4.480 4.492 4.408 4.514 6,578,698 4.4873 0.87%
2018-07-26 0 8.020 8.020 8.030 7.930 8.130 5,093,500 40,812,023 8.0126 4.453 4.453 4.458 4.403 4.514 9,174,154 4.4486 -0.50%
2018-07-25 0 8.060 8.050 8.060 7.940 8.150 3,520,744 28,288,016 8.0347 4.475 4.469 4.475 4.408 4.525 6,341,385 4.4609 0.00%
2018-07-24 0 8.060 8.020 8.060 7.870 8.170 8,153,500 65,116,404 7.9863 4.475 4.453 4.475 4.369 4.536 14,685,670 4.4340 2.03%
2018-07-23 0 7.900 7.900 7.910 7.790 8.020 2,623,304 20,772,312 7.9184 4.386 4.386 4.392 4.325 4.453 4,724,962 4.3963 0.00%
2018-07-20 0 7.900 7.890 7.900 7.680 7.940 3,207,496 25,159,984 7.8441 4.386 4.381 4.386 4.264 4.408 5,777,179 4.3551 1.54%
2018-07-19 0 7.780 7.770 7.780 7.730 7.920 1,402,000 10,940,129 7.8032 4.319 4.314 4.319 4.292 4.397 2,525,211 4.3324 -1.02%
2018-07-18 0 7.860 7.850 7.860 7.820 7.990 1,510,500 11,941,849 7.9059 4.364 4.358 4.364 4.342 4.436 2,720,636 4.3894 -1.13%
2018-07-17 0 7.950 7.930 7.950 7.870 8.120 1,822,304 14,532,287 7.9747 4.414 4.403 4.414 4.369 4.508 3,282,241 4.4275 0.25%
2018-07-16 0 7.930 7.900 7.930 7.860 8.020 2,387,000 18,859,330 7.9009 4.403 4.386 4.403 4.364 4.453 4,299,343 4.3866 -0.25%
2018-07-13 0 7.950 7.930 7.950 7.900 8.020 1,924,701 15,291,811 7.9450 4.414 4.403 4.414 4.386 4.453 3,466,674 4.4111 -0.25%
2018-07-12 0 7.970 7.950 7.970 7.760 7.990 1,236,883 9,808,300 7.9299 4.425 4.414 4.425 4.308 4.436 2,227,811 4.4027 1.14%
2018-07-11 0 7.880 7.880 7.890 7.860 8.160 1,893,500 15,052,643 7.9496 4.375 4.375 4.381 4.364 4.530 3,410,476 4.4136 -1.62%
2018-07-10 0 8.010 7.990 8.010 7.990 8.180 2,617,000 21,059,669 8.0473 4.447 4.436 4.447 4.436 4.542 4,713,608 4.4678 0.50%
2018-07-09 0 7.970 7.960 7.970 7.690 8.090 2,894,000 23,104,898 7.9837 4.425 4.419 4.425 4.269 4.492 5,212,526 4.4326 2.31%
2018-07-06 0 7.790 7.780 7.790 7.420 7.940 5,364,569 41,090,654 7.6596 4.325 4.319 4.325 4.120 4.408 9,662,389 4.2526 2.23%
2018-07-05 0 7.620 7.610 7.620 7.570 7.890 2,806,500 21,433,585 7.6371 4.231 4.225 4.231 4.203 4.381 5,054,925 4.2401 -2.56%
2018-07-04 0 7.820 7.820 7.830 7.640 7.880 3,030,595 23,555,229 7.7725 4.342 4.342 4.347 4.242 4.375 5,458,554 4.3153 -1.01%
2018-07-03 0 7.900 7.850 7.900 7.550 8.070 4,826,884 37,416,451 7.7517 4.386 4.358 4.386 4.192 4.480 8,693,938 4.3037 -3.66%
2018-06-29 0 8.200 8.190 8.200 7.790 8.200 4,482,000 36,266,612 8.0916 4.553 4.547 4.553 4.325 4.553 8,072,751 4.4925 6.63%
2018-06-28 0 7.690 7.680 7.690 7.650 8.030 3,526,349 27,494,903 7.7970 4.269 4.264 4.269 4.247 4.458 6,351,481 4.3289 -3.39%
2018-06-27 0 7.960 7.960 7.970 7.840 8.270 10,467,000 84,169,295 8.0414 4.419 4.419 4.425 4.353 4.592 18,852,629 4.4646 1.66%
2018-06-26 0 7.830 7.830 7.850 7.830 8.070 5,956,653 47,259,560 7.9339 4.347 4.347 4.358 4.347 4.480 10,728,821 4.4049 -1.63%
2018-06-25 0 7.960 7.950 7.960 7.940 8.080 4,806,050 38,338,772 7.9772 4.419 4.414 4.419 4.408 4.486 8,656,413 4.4289 -1.73%
2018-06-22 0 8.100 8.100 8.120 7.930 8.200 3,789,966 30,626,773 8.0810 4.497 4.497 4.508 4.403 4.553 6,826,294 4.4866 1.12%
2018-06-21 0 8.010 8.000 8.010 7.940 8.250 3,772,258 30,222,562 8.0118 4.447 4.442 4.447 4.408 4.580 6,794,400 4.4482 0.50%
2018-06-20 0 7.970 7.970 7.980 7.850 8.230 2,864,185 22,865,260 7.9832 4.425 4.425 4.431 4.358 4.569 5,158,825 4.4323 0.25%
2018-06-19 0 7.950 7.950 7.960 7.810 8.040 5,211,544 41,337,669 7.9319 4.414 4.414 4.419 4.336 4.464 9,386,768 4.4038 -0.25%
2018-06-15 0 7.970 7.950 7.970 7.900 8.240 6,475,498 51,620,025 7.9716 4.425 4.414 4.425 4.386 4.575 11,663,338 4.4258 -1.48%
2018-06-14 0 8.090 8.060 8.090 8.050 8.280 7,606,500 61,694,448 8.1108 4.492 4.475 4.492 4.469 4.597 13,700,442 4.5031 -1.82%
2018-06-13 0 8.240 8.220 8.240 8.180 8.320 6,447,530 53,220,129 8.2543 4.575 4.564 4.575 4.542 4.619 11,612,964 4.5828 0.37%
2018-06-12 0 8.210 8.210 8.220 8.140 8.350 5,873,500 48,308,443 8.2248 4.558 4.558 4.564 4.519 4.636 10,579,050 4.5664 0.74%
2018-06-11 0 8.150 8.100 8.150 7.850 8.170 5,912,500 47,879,719 8.0980 4.525 4.497 4.525 4.358 4.536 10,649,295 4.4960 3.03%
2018-06-08 0 7.910 7.880 7.910 7.840 8.160 6,620,800 52,609,581 7.9461 4.392 4.375 4.392 4.353 4.530 11,925,049 4.4117 -1.37%
2018-06-07 0 8.020 8.020 8.030 8.000 8.140 2,674,000 21,478,608 8.0324 4.453 4.453 4.458 4.442 4.519 4,816,273 4.4596 -1.11%
2018-06-06 0 8.110 8.100 8.110 7.950 8.160 7,439,500 59,932,947 8.0560 4.503 4.497 4.503 4.414 4.530 13,399,650 4.4727 0.87%
2018-06-05 0 8.040 8.030 8.040 7.970 8.370 11,196,981 90,429,613 8.0762 4.464 4.458 4.464 4.425 4.647 20,167,434 4.4839 -1.47%
2018-06-04 0 8.160 8.150 8.160 8.090 8.500 5,901,000 48,274,573 8.1807 4.530 4.525 4.530 4.492 4.719 10,628,582 4.5420 -0.24%
2018-06-01 0 8.180 8.180 8.190 8.160 8.590 7,293,568 60,480,786 8.2923 4.542 4.542 4.547 4.530 4.769 13,136,804 4.6039 -2.97%
2018-05-31 0 8.430 8.410 8.430 8.410 8.910 108,826,943 918,679,655 8.4417 4.680 4.669 4.680 4.669 4.947 196,013,564 4.6868 -0.59%
2018-05-30 0 8.480 8.480 8.490 8.210 8.480 11,261,776 94,950,716 8.4312 4.708 4.708 4.714 4.558 4.708 20,284,139 4.6810 1.19%
2018-05-29 0 8.380 8.380 8.390 8.210 8.580 13,137,500 111,226,965 8.4664 4.653 4.653 4.658 4.558 4.764 23,662,598 4.7005 0.96%
2018-05-28 0 8.300 8.300 8.310 8.030 8.430 9,187,500 75,399,158 8.2067 4.608 4.608 4.614 4.458 4.680 16,548,059 4.5564 2.09%
2018-05-25 0 8.130 8.130 8.140 7.960 8.280 12,851,500 104,876,508 8.1606 4.514 4.514 4.519 4.419 4.597 23,147,469 4.5308 0.49%
2018-05-24 0 8.090 8.060 8.090 7.980 8.160 7,874,000 63,425,285 8.0550 4.492 4.475 4.492 4.431 4.530 14,182,249 4.4722 -0.49%
2018-05-23 0 8.130 8.100 8.130 7.970 8.180 11,823,000 95,490,935 8.0767 4.514 4.497 4.514 4.425 4.542 21,294,987 4.4842 1.12%
2018-05-21 0 8.040 8.020 8.040 7.790 8.060 12,904,876 102,677,314 7.9565 4.464 4.453 4.464 4.325 4.475 23,243,607 4.4174 2.78%
2018-05-18 0 8.000 7.990 8.000 7.620 8.070 17,580,459 138,724,322 7.8908 4.343 4.338 4.343 4.137 4.381 32,382,980 4.2839 4.58%
2018-05-17 0 7.650 7.640 7.650 7.570 7.780 4,578,500 35,054,057 7.6562 4.153 4.148 4.153 4.110 4.224 8,433,538 4.1565 -1.29%
2018-05-16 0 7.750 7.730 7.750 7.650 7.960 6,122,585 47,300,201 7.7255 4.207 4.197 4.207 4.153 4.321 11,277,723 4.1941 -0.13%
2018-05-15 0 7.760 7.750 7.760 7.700 8.300 7,191,500 56,028,638 7.7910 4.213 4.207 4.213 4.180 4.506 13,246,651 4.2296 -0.51%
2018-05-14 0 7.800 7.790 7.800 7.630 7.850 3,986,500 30,958,405 7.7658 4.235 4.229 4.235 4.142 4.262 7,343,082 4.2160 0.65%
2018-05-11 0 7.750 7.750 7.770 7.680 8.000 3,131,700 24,217,887 7.7331 4.207 4.207 4.218 4.169 4.343 5,768,551 4.1983 -1.90%
2018-05-10 0 7.900 7.900 7.920 7.800 7.980 7,444,031 58,880,670 7.9098 4.289 4.289 4.300 4.235 4.332 13,711,810 4.2942 3.00%
2018-05-09 0 7.670 7.660 7.670 7.560 7.810 10,424,500 79,956,268 7.6700 4.164 4.159 4.164 4.104 4.240 19,201,795 4.1640 -0.26%
2018-05-08 0 7.690 7.690 7.700 7.660 7.940 4,875,000 37,962,610 7.7872 4.175 4.175 4.180 4.159 4.311 8,979,688 4.2276 -1.54%
2018-05-07 0 7.810 7.810 7.820 7.730 7.900 2,222,000 17,438,024 7.8479 4.240 4.240 4.245 4.197 4.289 4,092,896 4.2606 -1.14%
2018-05-04 0 7.900 7.880 7.900 7.750 8.000 2,580,500 20,411,368 7.9099 4.289 4.278 4.289 4.207 4.343 4,753,248 4.2942 -1.25%
2018-05-03 0 8.000 7.990 8.000 7.850 8.090 4,110,000 32,808,025 7.9825 4.343 4.338 4.343 4.262 4.392 7,570,567 4.3336 -1.23%
2018-05-02 0 8.100 8.070 8.100 7.810 8.180 3,266,000 26,373,450 8.0752 4.397 4.381 4.397 4.240 4.441 6,015,930 4.3839 0.00%
2018-04-30 0 8.100 8.090 8.100 7.930 8.150 2,731,500 22,091,042 8.0875 4.397 4.392 4.397 4.305 4.425 5,031,388 4.3906 1.50%
2018-04-27 0 7.980 7.980 7.990 7.830 8.020 2,292,000 18,230,220 7.9538 4.332 4.332 4.338 4.251 4.354 4,221,835 4.3181 2.97%
2018-04-26 0 7.750 7.720 7.750 7.670 8.040 4,306,000 33,541,825 7.7896 4.207 4.191 4.207 4.164 4.365 7,931,597 4.2289 -2.88%
2018-04-25 0 7.980 7.930 7.980 7.780 7.980 2,907,888 22,976,680 7.9015 4.332 4.305 4.332 4.224 4.332 5,356,292 4.2897 0.25%
2018-04-24 0 7.960 7.950 7.960 7.760 8.030 7,579,800 60,167,398 7.9379 4.321 4.316 4.321 4.213 4.359 13,961,894 4.3094 2.84%
2018-04-23 0 7.740 7.710 7.740 7.660 8.130 5,076,000 39,318,550 7.7460 4.202 4.186 4.202 4.159 4.414 9,349,927 4.2052 -3.49%
2018-04-20 0 8.020 8.010 8.020 7.940 8.280 4,965,500 39,905,822 8.0366 4.354 4.349 4.354 4.311 4.495 9,146,387 4.3630 -2.79%
2018-04-19 0 8.250 8.230 8.250 7.960 8.260 10,317,290 83,865,826 8.1287 4.479 4.468 4.479 4.321 4.484 19,004,316 4.4130 3.13%
2018-04-18 0 8.000 7.990 8.000 7.900 8.180 9,945,129 79,654,200 8.0094 4.343 4.338 4.343 4.289 4.441 18,318,800 4.3482 2.56%
2018-04-17 0 7.800 7.790 7.800 7.650 7.890 3,719,000 28,981,100 7.7927 4.235 4.229 4.235 4.153 4.283 6,850,350 4.2306 1.43%
2018-04-16 0 7.690 7.680 7.690 7.650 7.960 5,658,500 43,921,857 7.7621 4.175 4.169 4.175 4.153 4.321 10,422,885 4.2140 -1.41%
2018-04-13 0 7.800 7.790 7.800 7.680 8.000 5,889,500 45,961,616 7.8040 4.235 4.229 4.235 4.169 4.343 10,848,384 4.2367 -1.89%
2018-04-12 0 7.950 7.940 7.950 7.790 8.050 5,809,500 46,166,168 7.9467 4.316 4.311 4.316 4.229 4.370 10,701,025 4.3142 0.38%
2018-04-11 0 7.920 7.910 7.920 7.850 8.210 3,761,888 29,856,937 7.9367 4.300 4.294 4.300 4.262 4.457 6,929,349 4.3088 -1.12%
2018-04-10 0 8.010 7.970 8.010 7.820 8.160 4,422,500 35,262,502 7.9734 4.349 4.327 4.349 4.245 4.430 8,146,188 4.3287 -2.32%
2018-04-09 0 8.200 8.190 8.200 8.020 8.320 5,742,676 47,091,510 8.2003 4.452 4.446 4.452 4.354 4.517 10,577,936 4.4519 0.74%
2018-04-06 0 8.140 8.140 8.150 7.800 8.180 3,692,457 29,619,765 8.0217 4.419 4.419 4.425 4.235 4.441 6,801,458 4.3549 2.52%
2018-04-04 0 7.940 7.920 7.940 7.800 8.120 3,728,892 29,820,620 7.9972 4.311 4.300 4.311 4.235 4.408 6,868,571 4.3416 2.19%
2018-04-03 0 7.770 7.770 7.780 7.640 7.960 7,160,000 55,421,241 7.7404 4.218 4.218 4.224 4.148 4.321 13,188,628 4.2022 -0.51%
2018-03-29 0 7.810 7.800 7.810 7.640 7.870 3,480,500 27,039,111 7.7687 4.240 4.235 4.240 4.148 4.273 6,411,036 4.2176 0.26%
2018-03-28 0 7.790 7.770 7.790 7.570 7.930 3,828,000 29,654,847 7.7468 4.229 4.218 4.229 4.110 4.305 7,051,127 4.2057 1.04%
2018-03-27 0 7.710 7.700 7.710 7.430 7.710 4,180,000 31,710,595 7.5863 4.186 4.180 4.186 4.034 4.186 7,699,506 4.1185 3.91%
2018-03-26 0 7.420 7.420 7.430 7.360 7.730 5,333,073 39,590,884 7.4237 4.028 4.028 4.034 3.996 4.197 9,823,452 4.0302 0.68%
2018-03-23 0 7.370 7.360 7.370 7.290 7.540 5,828,000 43,105,610 7.3963 4.001 3.996 4.001 3.958 4.093 10,735,101 4.0154 -4.04%
2018-03-22 0 7.680 7.680 7.700 7.620 7.800 6,388,500 49,439,460 7.7388 4.169 4.169 4.180 4.137 4.235 11,767,535 4.2013 0.52%
2018-03-21 0 7.640 7.620 7.640 7.570 7.840 5,028,500 38,486,776 7.6537 4.148 4.137 4.148 4.110 4.256 9,262,433 4.1551 -1.80%
2018-03-20 0 7.780 7.760 7.780 7.680 7.920 5,353,000 41,606,972 7.7726 4.224 4.213 4.224 4.169 4.300 9,860,157 4.2197 -0.13%
2018-03-19 0 7.790 7.780 7.790 7.550 8.160 12,967,000 101,036,583 7.7918 4.229 4.224 4.229 4.099 4.430 23,885,048 4.2301 6.71%
2018-03-16 0 7.300 7.260 7.300 7.130 7.300 7,563,500 54,880,928 7.2560 3.963 3.941 3.963 3.871 3.963 13,931,870 3.9392 0.00%
2018-03-15 0 7.300 7.300 7.310 7.050 7.310 3,553,122 25,629,267 7.2132 3.963 3.963 3.969 3.827 3.969 6,544,805 3.9160 2.10%
2018-03-14 0 7.150 7.150 7.160 7.000 7.220 4,262,000 30,323,050 7.1147 3.882 3.882 3.887 3.800 3.920 7,850,549 3.8625 -1.38%
2018-03-13 0 7.250 7.250 7.280 7.250 7.510 3,569,500 26,167,114 7.3308 3.936 3.936 3.952 3.936 4.077 6,574,973 3.9798 -4.23%
2018-03-12 0 7.570 7.560 7.570 7.450 7.800 4,109,393 31,135,775 7.5767 4.110 4.104 4.110 4.045 4.235 7,569,449 4.1133 2.44%
2018-03-09 0 7.390 7.380 7.390 7.320 7.460 2,857,500 21,135,820 7.3966 4.012 4.007 4.012 3.974 4.050 5,263,478 4.0156 -0.81%
2018-03-08 0 7.450 7.440 7.450 7.380 7.740 3,153,000 23,491,650 7.4506 4.045 4.039 4.045 4.007 4.202 5,807,786 4.0449 -1.97%
2018-03-07 0 7.600 7.600 7.610 7.260 7.640 4,985,500 37,705,287 7.5630 4.126 4.126 4.131 3.941 4.148 9,183,227 4.1059 2.98%
2018-03-06 0 7.380 7.380 7.400 7.240 7.620 5,479,500 40,170,789 7.3311 4.007 4.007 4.017 3.931 4.137 10,093,169 3.9800 2.07%
2018-03-05 0 7.230 7.220 7.230 7.200 7.450 2,017,000 14,628,944 7.2528 3.925 3.920 3.925 3.909 4.045 3,715,288 3.9375 -2.56%
2018-03-02 0 7.420 7.420 7.440 7.310 7.570 2,339,500 17,359,602 7.4202 4.028 4.028 4.039 3.969 4.110 4,309,329 4.0284 -1.98%
2018-03-01 0 7.570 7.570 7.580 7.400 7.620 3,526,500 26,542,932 7.5267 4.110 4.110 4.115 4.017 4.137 6,495,768 4.0862 -0.13%
2018-02-28 0 7.580 7.580 7.610 7.480 7.750 2,472,802 18,760,549 7.5868 4.115 4.115 4.131 4.061 4.207 4,554,870 4.1188 -2.82%
2018-02-27 0 7.800 7.790 7.800 7.710 7.910 1,876,000 14,660,120 7.8146 4.235 4.229 4.235 4.186 4.294 3,455,568 4.2425 0.52%
2018-02-26 0 7.760 7.760 7.770 7.610 7.890 4,718,500 36,821,527 7.8037 4.213 4.213 4.218 4.131 4.283 8,691,417 4.2365 0.00%
2018-02-23 0 7.760 7.740 7.760 7.520 7.810 2,792,000 21,517,615 7.7069 4.213 4.202 4.213 4.083 4.240 5,142,828 4.1840 0.65%
2018-02-22 0 7.710 7.700 7.710 7.550 7.900 4,027,500 30,923,573 7.6781 4.186 4.180 4.186 4.099 4.289 7,418,603 4.1684 -2.28%
2018-02-21 0 7.890 7.860 7.890 7.740 7.900 1,387,500 10,865,560 7.8310 4.283 4.267 4.283 4.202 4.289 2,555,757 4.2514 1.02%
2018-02-20 0 7.810 7.800 7.810 7.600 7.880 1,738,500 13,536,947 7.7866 4.240 4.235 4.240 4.126 4.278 3,202,295 4.2273 1.43%
2018-02-15 0 7.700 7.700 7.740 7.300 7.770 2,343,611 17,921,575 7.6470 4.180 4.180 4.202 3.963 4.218 4,316,901 4.1515 4.05%
2018-02-14 0 7.400 7.400 7.410 7.280 7.480 4,725,384 34,857,376 7.3766 4.017 4.017 4.023 3.952 4.061 8,704,097 4.0047 -0.67%
2018-02-13 0 7.450 7.430 7.450 7.400 7.580 4,656,500 34,809,317 7.4754 4.045 4.034 4.045 4.017 4.115 8,577,213 4.0583 -0.27%
2018-02-12 0 7.470 7.470 7.480 7.350 7.590 7,489,500 56,165,515 7.4992 4.055 4.055 4.061 3.990 4.121 13,795,563 4.0713 -0.40%
2018-02-09 0 7.500 7.490 7.500 7.310 7.610 12,336,500 91,817,445 7.4427 4.072 4.066 4.072 3.969 4.131 22,723,675 4.0406 -3.23%
2018-02-08 0 7.750 7.730 7.750 7.650 7.970 4,842,643 37,429,293 7.7291 4.207 4.197 4.207 4.153 4.327 8,920,086 4.1961 -1.90%
2018-02-07 0 7.900 7.900 7.910 7.900 8.060 9,164,944 73,099,036 7.9759 4.289 4.289 4.294 4.289 4.376 16,881,709 4.3301 0.38%
2018-02-06 0 7.870 7.860 7.870 7.690 8.060 9,180,000 72,180,231 7.8628 4.273 4.267 4.273 4.175 4.376 16,909,442 4.2686 -4.95%
2018-02-05 0 8.280 8.270 8.280 8.150 8.340 7,931,748 65,213,578 8.2218 4.495 4.490 4.495 4.425 4.528 14,610,178 4.4636 -2.36%
2018-02-02 0 8.480 8.470 8.480 8.320 8.500 6,818,684 57,509,475 8.4341 4.604 4.598 4.604 4.517 4.615 12,559,929 4.5788 0.59%
2018-02-01 0 8.430 8.430 8.440 8.290 8.550 6,354,297 53,711,711 8.4528 4.577 4.577 4.582 4.501 4.642 11,704,534 4.5890 0.36%
2018-01-31 0 8.400 8.390 8.400 7.990 8.430 9,020,000 74,720,649 8.2839 4.560 4.555 4.560 4.338 4.577 16,614,724 4.4973 0.48%
2018-01-30 0 8.360 8.340 8.360 8.270 8.450 6,778,500 56,645,925 8.3567 4.539 4.528 4.539 4.490 4.587 12,485,910 4.5368 -0.48%
2018-01-29 0 8.400 8.400 8.410 8.300 8.460 9,256,500 77,599,845 8.3833 4.560 4.560 4.566 4.506 4.593 17,050,354 4.5512 1.33%
2018-01-26 0 8.290 8.280 8.290 8.150 8.370 10,949,500 90,314,882 8.2483 4.501 4.495 4.501 4.425 4.544 20,168,839 4.4779 -1.54%
2018-01-25 0 8.420 8.420 8.430 8.280 8.640 9,081,000 76,552,612 8.4300 4.571 4.571 4.577 4.495 4.691 16,727,086 4.5766 -2.32%
2018-01-24 0 8.620 8.620 8.640 8.130 8.710 13,492,500 114,346,798 8.4748 4.680 4.680 4.691 4.414 4.729 24,853,012 4.6009 -1.03%
2018-01-23 0 8.710 8.710 8.730 8.060 8.800 85,233,500 686,949,215 8.0596 4.729 4.729 4.739 4.376 4.777 156,999,015 4.3755 7.13%
2018-01-22 0 8.130 8.120 8.130 7.980 8.340 6,893,000 56,608,203 8.2124 4.414 4.408 4.414 4.332 4.528 12,696,818 4.4585 0.99%
2018-01-19 0 8.050 8.050 8.060 8.040 8.350 3,455,190 28,006,227 8.1056 4.370 4.370 4.376 4.365 4.533 6,364,416 4.4004 -2.42%
2018-01-18 0 8.250 8.210 8.250 8.100 8.300 3,165,000 25,921,419 8.1900 4.479 4.457 4.479 4.397 4.506 5,829,889 4.4463 2.10%
2018-01-17 0 8.080 8.070 8.080 8.010 8.200 4,232,010 34,115,510 8.0613 4.387 4.381 4.387 4.349 4.452 7,795,308 4.3764 -1.34%
2018-01-16 0 8.190 8.190 8.200 7.980 8.300 5,461,128 44,783,859 8.2005 4.446 4.446 4.452 4.332 4.506 10,059,328 4.4520 2.37%
2018-01-15 0 8.000 8.000 8.020 7.990 8.340 4,039,552 32,566,965 8.0620 4.343 4.343 4.354 4.338 4.528 7,440,803 4.3768 -4.31%
2018-01-12 0 8.360 8.350 8.360 8.310 8.480 4,569,500 38,277,907 8.3768 4.539 4.533 4.539 4.511 4.604 8,416,960 4.5477 1.09%
2018-01-11 0 8.270 8.250 8.270 8.020 8.340 6,391,730 52,205,971 8.1677 4.490 4.479 4.490 4.354 4.528 11,773,485 4.4342 -1.19%
2018-01-10 0 8.370 8.350 8.370 7.690 8.450 16,018,230 130,730,815 8.1614 4.544 4.533 4.544 4.175 4.587 29,505,374 4.4307 9.27%
2018-01-09 0 7.660 7.660 7.680 7.510 7.690 7,071,000 54,148,447 7.6578 4.159 4.159 4.169 4.077 4.175 13,024,691 4.1574 0.39%
2018-01-08 0 7.630 7.610 7.630 7.590 7.800 4,391,500 33,618,832 7.6554 4.142 4.131 4.142 4.121 4.235 8,089,087 4.1561 -1.29%
2018-01-05 0 7.730 7.710 7.730 7.530 7.750 8,517,000 65,106,094 7.6443 4.197 4.186 4.197 4.088 4.207 15,688,205 4.1500 0.52%
2018-01-04 0 7.690 7.680 7.690 7.320 7.700 8,973,600 68,201,372 7.6002 4.175 4.169 4.175 3.974 4.180 16,529,256 4.1261 3.92%
2018-01-03 0 7.400 7.400 7.410 7.220 7.430 2,295,572 16,956,813 7.3867 4.017 4.017 4.023 3.920 4.034 4,228,414 4.0102 1.23%
2018-01-02 0 7.310 7.280 7.310 7.260 7.380 3,015,000 22,074,335 7.3215 3.969 3.952 3.969 3.941 4.007 5,553,591 3.9748 -1.22%
2017-12-29 0 7.400 7.400 7.410 7.160 7.450 7,911,500 58,266,945 7.3648 4.017 4.017 4.023 3.887 4.045 14,572,882 3.9983 3.35%
2017-12-28 0 7.160 7.150 7.160 7.000 7.170 5,932,000 42,297,923 7.1305 3.887 3.882 3.887 3.800 3.893 10,926,668 3.8711 3.02%
2017-12-27 0 6.950 6.940 6.950 6.800 6.970 7,927,500 55,012,727 6.9395 3.773 3.768 3.773 3.692 3.784 14,602,353 3.7674 1.46%
2017-12-22 0 6.850 6.830 6.850 6.450 6.870 8,337,500 56,207,330 6.7415 3.719 3.708 3.719 3.502 3.730 15,357,568 3.6599 6.20%
2017-12-21 0 6.450 6.450 6.460 6.350 6.480 1,613,000 10,391,107 6.4421 3.502 3.502 3.507 3.447 3.518 2,971,125 3.4974 1.57%
2017-12-20 0 6.350 6.350 6.360 6.210 6.360 4,521,500 28,495,500 6.3022 3.447 3.447 3.453 3.371 3.453 8,328,545 3.4214 1.11%
2017-12-19 0 6.280 6.270 6.280 6.210 6.370 5,835,000 36,753,595 6.2988 3.409 3.404 3.409 3.371 3.458 10,747,995 3.4196 -1.26%
2017-12-18 0 6.360 6.360 6.370 6.360 6.480 2,516,000 16,176,930 6.4296 3.453 3.453 3.458 3.453 3.518 4,634,440 3.4906 -2.30%
2017-12-15 0 6.510 6.490 6.530 6.310 6.510 6,208,500 39,954,270 6.4354 3.534 3.523 3.545 3.426 3.534 11,435,977 3.4937 2.52%
2017-12-14 0 6.350 6.350 6.370 6.180 6.400 6,521,000 41,298,152 6.3331 3.447 3.447 3.458 3.355 3.475 12,011,598 3.4382 1.76%
2017-12-13 0 6.240 6.240 6.260 6.100 6.320 5,490,511 34,249,486 6.2379 3.388 3.388 3.399 3.312 3.431 10,113,451 3.3865 2.30%
2017-12-12 0 6.100 6.100 6.120 6.100 6.310 5,426,782 33,548,987 6.1821 3.312 3.312 3.322 3.312 3.426 9,996,063 3.3562 -1.45%
2017-12-11 0 6.190 6.180 6.190 6.180 6.290 1,446,500 8,991,432 6.2160 3.361 3.355 3.361 3.355 3.415 2,664,434 3.3746 -0.64%
2017-12-08 0 6.230 6.220 6.230 6.130 6.290 4,322,500 26,870,835 6.2165 3.382 3.377 3.382 3.328 3.415 7,961,990 3.3749 0.48%
2017-12-07 0 6.200 6.200 6.210 6.150 6.340 7,990,082 49,599,555 6.2076 3.366 3.366 3.371 3.339 3.442 14,717,629 3.3701 -1.59%
2017-12-06 0 6.300 6.300 6.310 6.300 6.650 6,688,522 42,872,162 6.4098 3.420 3.420 3.426 3.420 3.610 12,320,172 3.4798 -5.26%
2017-12-05 0 6.650 6.650 6.660 6.430 6.650 6,653,823 43,805,159 6.5835 3.610 3.610 3.616 3.491 3.610 12,256,257 3.5741 2.31%
2017-12-04 0 6.500 6.500 6.510 6.480 6.580 4,233,340 27,551,347 6.5082 3.529 3.529 3.534 3.518 3.572 7,797,758 3.5332 -0.61%
2017-12-01 0 6.540 6.540 6.580 6.430 6.620 8,649,258 56,542,839 6.5373 3.551 3.551 3.572 3.491 3.594 15,931,822 3.5491 0.46%
2017-11-30 0 6.510 6.510 6.520 6.480 6.780 105,510,770 688,785,719 6.5281 3.534 3.534 3.540 3.518 3.681 194,349,487 3.5441 -3.27%
2017-11-29 0 6.730 6.720 6.730 6.590 6.810 5,792,194 38,866,702 6.7102 3.654 3.648 3.654 3.578 3.697 10,669,147 3.6429 0.30%
2017-11-28 0 6.710 6.700 6.710 6.520 6.850 7,206,500 48,293,685 6.7014 3.643 3.637 3.643 3.540 3.719 13,274,281 3.6381 -1.32%
2017-11-27 0 6.800 6.800 6.810 6.640 6.860 5,821,979 39,337,736 6.7568 3.692 3.692 3.697 3.605 3.724 10,724,011 3.6682 0.00%
2017-11-24 0 6.800 6.800 6.810 6.630 6.830 3,760,515 25,557,080 6.7962 3.692 3.692 3.697 3.599 3.708 6,926,820 3.6896 2.72%
2017-11-23 0 6.620 6.620 6.660 6.360 6.770 11,304,830 75,056,552 6.6393 3.594 3.594 3.616 3.453 3.675 20,823,352 3.6044 4.09%
2017-11-22 0 6.360 6.360 6.380 6.360 6.630 5,838,678 37,662,483 6.4505 3.453 3.453 3.464 3.453 3.599 10,754,770 3.5019 -2.00%
2017-11-21 0 6.490 6.480 6.490 6.380 6.620 7,459,500 48,652,350 6.5222 3.523 3.518 3.523 3.464 3.594 13,740,303 3.5408 -1.96%
2017-11-20 0 6.620 6.620 6.650 6.160 6.740 9,234,500 59,718,777 6.4669 3.594 3.594 3.610 3.344 3.659 17,009,831 3.5108 4.25%
2017-11-17 0 6.350 6.340 6.350 6.110 6.410 12,899,404 81,298,714 6.3025 3.447 3.442 3.447 3.317 3.480 23,760,537 3.4216 0.63%
2017-11-16 0 6.310 6.300 6.310 6.270 6.380 7,145,873 45,112,544 6.3131 3.426 3.420 3.426 3.404 3.464 13,162,607 3.4273 -0.47%
2017-11-15 0 6.340 6.340 6.380 6.250 6.400 6,842,151 43,364,253 6.3378 3.442 3.442 3.464 3.393 3.475 12,603,154 3.4407 -1.40%
2017-11-14 0 6.430 6.430 6.460 6.280 6.550 9,910,538 63,689,907 6.4265 3.491 3.491 3.507 3.409 3.556 18,255,084 3.4889 -1.23%
2017-11-13 0 6.510 6.510 6.530 6.370 6.590 7,375,427 48,032,348 6.5125 3.534 3.534 3.545 3.458 3.578 13,585,442 3.5356 -1.36%
2017-11-10 0 6.600 6.600 6.620 6.510 6.720 5,957,840 39,452,228 6.6219 3.583 3.583 3.594 3.534 3.648 10,974,265 3.5950 0.92%
2017-11-09 0 6.540 6.530 6.540 6.530 6.650 4,519,000 29,743,435 6.5819 3.551 3.545 3.551 3.545 3.610 8,323,940 3.5732 0.15%
2017-11-08 0 6.530 6.520 6.530 6.480 6.690 8,245,870 54,537,013 6.6139 3.545 3.540 3.545 3.518 3.632 15,188,787 3.5906 0.46%
2017-11-07 0 6.500 6.500 6.520 6.500 6.600 2,714,704 17,736,213 6.5334 3.529 3.529 3.540 3.529 3.583 5,000,450 3.5469 0.00%
2017-11-06 0 6.500 6.490 6.500 6.500 6.590 2,867,319 18,712,709 6.5262 3.529 3.523 3.529 3.529 3.578 5,281,565 3.5430 -1.37%
2017-11-03 0 6.590 6.590 6.600 6.590 6.800 1,228,597 8,128,390 6.6160 3.578 3.578 3.583 3.578 3.692 2,263,060 3.5918 -0.60%
2017-11-02 0 6.630 6.620 6.630 6.620 6.690 2,705,102 17,977,973 6.6460 3.599 3.594 3.599 3.594 3.632 4,982,763 3.6080 0.00%
2017-11-01 0 6.630 6.630 6.640 6.600 6.740 2,698,560 17,912,728 6.6379 3.599 3.599 3.605 3.583 3.659 4,970,713 3.6037 -0.90%
2017-10-31 0 6.690 6.680 6.690 6.600 6.690 2,521,500 16,818,004 6.6698 3.632 3.627 3.632 3.583 3.632 4,644,571 3.6210 0.60%
2017-10-30 0 6.650 6.650 6.660 6.560 6.670 3,025,247 20,021,231 6.6180 3.610 3.610 3.616 3.561 3.621 5,572,466 3.5929 1.68%
2017-10-27 0 6.540 6.540 6.550 6.500 6.630 3,308,118 21,669,941 6.5505 3.551 3.551 3.556 3.529 3.599 6,093,511 3.5562 0.31%
2017-10-26 0 6.520 6.510 6.520 6.510 6.620 1,486,451 9,704,700 6.5288 3.540 3.534 3.540 3.534 3.594 2,738,024 3.5444 -0.61%
2017-10-25 0 6.560 6.550 6.560 6.540 6.590 1,688,511 11,084,181 6.5645 3.561 3.556 3.561 3.551 3.578 3,110,216 3.5638 0.15%
2017-10-24 0 6.550 6.550 6.560 6.550 6.700 2,232,500 14,710,245 6.5891 3.556 3.556 3.561 3.556 3.637 4,112,236 3.5772 -0.91%
2017-10-23 0 6.610 6.610 6.620 6.600 6.770 2,849,363 18,963,310 6.6553 3.589 3.589 3.594 3.583 3.675 5,248,490 3.6131 -0.75%
2017-10-20 0 6.660 6.650 6.660 6.590 6.790 8,517,385 56,758,762 6.6639 3.616 3.610 3.616 3.578 3.686 15,688,914 3.6178 0.00%
2017-10-19 0 6.660 6.660 6.670 6.590 6.680 4,084,424 27,113,839 6.6384 3.616 3.616 3.621 3.578 3.627 7,523,457 3.6039 1.22%
2017-10-18 0 6.580 6.570 6.580 6.480 6.690 4,365,602 28,726,653 6.5802 3.572 3.567 3.572 3.518 3.632 8,041,383 3.5724 0.61%
2017-10-17 0 6.540 6.540 6.550 6.480 6.660 2,771,500 18,160,930 6.5527 3.551 3.551 3.556 3.518 3.616 5,105,067 3.5574 -0.15%
2017-10-16 0 6.550 6.540 6.550 6.520 6.640 5,264,000 34,610,993 6.5750 3.556 3.551 3.556 3.540 3.605 9,696,221 3.5695 -1.06%
2017-10-13 0 6.620 6.610 6.620 6.500 6.630 4,670,410 30,749,410 6.5839 3.594 3.589 3.594 3.529 3.599 8,602,835 3.5743 -0.15%
2017-10-12 0 6.630 6.630 6.640 6.630 6.810 4,611,000 30,763,979 6.6719 3.599 3.599 3.605 3.599 3.697 8,493,403 3.6221 -2.36%
2017-10-11 0 6.790 6.790 6.800 6.660 6.930 6,537,536 44,494,745 6.8060 3.686 3.686 3.692 3.616 3.762 12,042,058 3.6949 0.15%
2017-10-10 0 6.780 6.780 6.790 6.780 6.880 2,571,000 17,481,307 6.7994 3.681 3.681 3.686 3.681 3.735 4,735,749 3.6913 -0.59%
2017-10-09 0 6.820 6.810 6.820 6.810 6.990 1,078,896 7,385,221 6.8452 3.703 3.697 3.703 3.697 3.795 1,987,313 3.7162 -2.29%
2017-10-06 0 6.980 6.970 6.980 6.840 7.030 3,166,771 22,073,459 6.9703 3.789 3.784 3.789 3.713 3.817 5,833,152 3.7841 1.90%
2017-10-04 0 6.850 6.850 6.860 6.800 6.940 2,112,500 14,444,766 6.8378 3.719 3.719 3.724 3.692 3.768 3,891,198 3.7122 -0.29%
2017-10-03 0 6.870 6.860 6.870 6.800 6.950 1,405,000 9,646,630 6.8659 3.730 3.724 3.730 3.692 3.773 2,587,992 3.7275 -0.29%
2017-09-29 0 6.890 6.880 6.890 6.820 6.890 2,836,960 19,454,768 6.8576 3.741 3.735 3.741 3.703 3.741 5,225,644 3.7229 0.73%
2017-09-28 0 6.840 6.830 6.840 6.760 6.850 2,009,361 13,713,233 6.8247 3.713 3.708 3.713 3.670 3.719 3,701,217 3.7051 1.33%
2017-09-27 0 6.750 6.750 6.760 6.750 6.830 575,000 3,895,892 6.7755 3.665 3.665 3.670 3.665 3.708 1,059,143 3.6783 -0.44%
2017-09-26 0 6.780 6.780 6.800 6.700 6.800 2,878,122 19,459,742 6.7613 3.681 3.681 3.692 3.637 3.692 5,301,464 3.6706 0.89%
2017-09-25 0 6.720 6.710 6.720 6.670 6.790 1,545,420 10,406,141 6.7335 3.648 3.643 3.648 3.621 3.686 2,846,644 3.6556 -0.59%
2017-09-22 0 6.760 6.750 6.760 6.750 6.850 2,224,206 15,106,222 6.7917 3.670 3.665 3.670 3.665 3.719 4,096,959 3.6872 -1.02%
2017-09-21 0 6.830 6.820 6.830 6.810 6.910 1,889,110 12,942,324 6.8510 3.708 3.703 3.708 3.697 3.751 3,479,716 3.7194 -0.87%
2017-09-20 0 6.890 6.880 6.890 6.800 6.950 2,341,399 16,098,798 6.8757 3.741 3.735 3.741 3.692 3.773 4,312,827 3.7328 0.58%
2017-09-19 0 6.850 6.850 6.880 6.790 6.910 1,797,391 12,282,783 6.8337 3.719 3.719 3.735 3.686 3.751 3,310,771 3.7099 0.00%
2017-09-18 0 6.850 6.850 6.860 6.780 6.960 1,799,263 12,325,301 6.8502 3.719 3.719 3.724 3.681 3.779 3,314,219 3.7189 0.44%
2017-09-15 0 6.820 6.810 6.820 6.750 6.960 3,043,913 20,756,659 6.8191 3.703 3.697 3.703 3.665 3.779 5,606,849 3.7020 0.15%
2017-09-14 0 6.810 6.800 6.810 6.800 6.950 2,734,699 18,675,222 6.8290 3.697 3.692 3.697 3.692 3.773 5,037,281 3.7074 -0.48%
2017-09-13 0 6.910 6.900 6.910 6.910 7.060 4,933,792 34,183,584 6.9285 3.715 3.710 3.715 3.715 3.796 9,176,983 3.7249 -0.86%
2017-09-12 0 6.970 6.960 6.970 6.920 7.200 2,782,816 19,454,824 6.9911 3.747 3.742 3.747 3.720 3.871 5,176,111 3.7586 -1.41%
2017-09-11 0 7.070 7.070 7.080 7.060 7.210 2,245,500 15,950,018 7.1031 3.801 3.801 3.806 3.796 3.876 4,176,689 3.8188 -1.12%
2017-09-08 0 7.150 7.150 7.160 7.130 7.190 1,478,288 10,578,327 7.1558 3.844 3.844 3.849 3.833 3.866 2,749,655 3.8471 -0.14%
2017-09-07 0 7.160 7.160 7.170 7.060 7.210 2,488,000 17,808,975 7.1579 3.849 3.849 3.855 3.796 3.876 4,627,745 3.8483 0.99%
2017-09-06 0 7.090 7.090 7.100 7.060 7.240 1,115,605 7,919,179 7.0986 3.812 3.812 3.817 3.796 3.892 2,075,055 3.8164 0.28%
2017-09-05 0 7.070 7.060 7.070 7.050 7.150 850,000 6,014,070 7.0754 3.801 3.796 3.801 3.790 3.844 1,581,022 3.8039 -0.42%
2017-09-04 0 7.100 7.090 7.100 7.000 7.210 2,126,397 15,185,713 7.1415 3.817 3.812 3.817 3.763 3.876 3,955,154 3.8395 0.71%
2017-09-01 0 7.050 7.040 7.050 7.020 7.130 1,404,000 9,910,670 7.0589 3.790 3.785 3.790 3.774 3.833 2,611,477 3.7950 -0.14%
2017-08-31 0 7.060 7.050 7.060 7.000 7.120 3,008,476 21,232,894 7.0577 3.796 3.790 3.796 3.763 3.828 5,595,844 3.7944 -0.28%
2017-08-30 0 7.080 7.060 7.080 7.040 7.150 2,730,855 19,323,341 7.0759 3.806 3.796 3.806 3.785 3.844 5,079,462 3.8042 0.00%
2017-08-29 0 7.080 7.060 7.080 7.040 7.130 2,242,500 15,866,977 7.0756 3.806 3.796 3.806 3.785 3.833 4,171,109 3.8040 -0.70%
2017-08-28 0 7.130 7.130 7.140 7.090 7.340 3,688,073 26,379,832 7.1527 3.833 3.833 3.839 3.812 3.946 6,859,913 3.8455 -2.46%
2017-08-25 0 7.310 7.310 7.330 7.230 7.400 2,367,477 17,377,461 7.3401 3.930 3.930 3.941 3.887 3.978 4,403,569 3.9462 0.83%
2017-08-24 0 7.250 7.250 7.260 7.230 7.480 2,926,634 21,338,618 7.2912 3.898 3.898 3.903 3.887 4.021 5,443,616 3.9199 -1.49%
2017-08-22 0 7.360 7.360 7.390 7.360 7.550 6,813,000 50,315,845 7.3853 3.957 3.957 3.973 3.957 4.059 12,672,359 3.9705 0.41%
2017-08-21 0 7.330 7.330 7.380 6.960 7.450 5,514,000 40,040,127 7.2615 3.941 3.941 3.968 3.742 4.005 10,256,185 3.9040 4.86%
2017-08-18 0 6.990 6.990 7.000 6.960 7.110 3,988,000 27,938,312 7.0056 3.758 3.758 3.763 3.742 3.823 7,417,785 3.7664 0.72%
2017-08-17 0 6.940 6.940 6.960 6.940 7.100 5,389,000 37,691,907 6.9942 3.731 3.731 3.742 3.731 3.817 10,023,682 3.7603 -1.28%
2017-08-16 0 7.030 7.030 7.050 7.030 7.120 5,020,984 35,432,440 7.0569 3.780 3.780 3.790 3.780 3.828 9,339,162 3.7940 -1.40%
2017-08-15 0 7.130 7.130 7.160 7.130 7.240 1,480,000 10,619,230 7.1752 3.833 3.833 3.849 3.833 3.892 2,752,839 3.8576 -1.25%
2017-08-14 0 7.220 7.220 7.230 7.120 7.310 2,117,000 15,296,097 7.2254 3.882 3.882 3.887 3.828 3.930 3,937,676 3.8845 0.56%
2017-08-11 0 7.180 7.180 7.190 7.130 7.310 2,677,000 19,305,657 7.2117 3.860 3.860 3.866 3.833 3.930 4,979,290 3.8772 -1.37%
2017-08-10 0 7.280 7.280 7.310 7.260 7.450 4,518,308 33,232,985 7.3552 3.914 3.914 3.930 3.903 4.005 8,404,172 3.9543 -1.62%
2017-08-09 0 7.400 7.380 7.400 7.090 7.400 5,166,778 37,556,568 7.2689 3.978 3.968 3.978 3.812 3.978 9,610,343 3.9079 4.67%
2017-08-08 0 7.070 7.070 7.080 7.050 7.190 2,752,049 19,545,007 7.1020 3.801 3.801 3.806 3.790 3.866 5,118,883 3.8182 -0.28%
2017-08-07 0 7.090 7.090 7.100 7.030 7.180 3,120,500 22,092,695 7.0799 3.812 3.812 3.817 3.780 3.860 5,804,212 3.8063 0.57%
2017-08-04 0 7.050 7.050 7.080 7.050 7.220 3,179,500 22,521,573 7.0834 3.790 3.790 3.806 3.790 3.882 5,913,954 3.8082 -1.40%
2017-08-03 0 7.150 7.140 7.150 7.120 7.260 2,744,959 19,672,748 7.1669 3.844 3.839 3.844 3.828 3.903 5,105,696 3.8531 -0.56%
2017-08-02 0 7.190 7.190 7.200 7.140 7.200 2,968,000 21,300,537 7.1767 3.866 3.866 3.871 3.839 3.871 5,520,558 3.8584 0.42%
2017-08-01 0 7.160 7.150 7.160 7.010 7.190 4,462,847 31,790,859 7.1234 3.849 3.844 3.849 3.769 3.866 8,301,013 3.8298 2.14%
2017-07-31 0 7.010 7.000 7.010 6.970 7.220 4,746,658 33,239,466 7.0027 3.769 3.763 3.769 3.747 3.882 8,828,909 3.7648 -0.85%
2017-07-28 0 7.070 7.070 7.080 6.950 7.100 2,745,169 19,363,945 7.0538 3.801 3.801 3.806 3.737 3.817 5,106,086 3.7923 1.58%
2017-07-27 0 6.960 6.960 6.990 6.960 7.100 3,630,239 25,466,947 7.0152 3.742 3.742 3.758 3.742 3.817 6,752,340 3.7716 -0.71%
2017-07-26 0 7.010 7.010 7.030 7.000 7.190 2,354,744 16,612,086 7.0547 3.769 3.769 3.780 3.763 3.866 4,379,886 3.7928 -1.41%
2017-07-25 0 7.110 7.110 7.120 7.080 7.170 2,490,000 17,741,298 7.1250 3.823 3.823 3.828 3.806 3.855 4,631,465 3.8306 -1.39%
2017-07-24 0 7.210 7.200 7.210 7.150 7.240 5,302,825 38,193,351 7.2025 3.876 3.871 3.876 3.844 3.892 9,863,394 3.8722 -0.14%
2017-07-21 0 7.220 7.220 7.230 7.160 7.280 4,511,216 32,544,214 7.2141 3.882 3.882 3.887 3.849 3.914 8,390,980 3.8785 1.26%
2017-07-20 0 7.130 7.130 7.150 7.070 7.210 2,327,072 16,642,048 7.1515 3.833 3.833 3.844 3.801 3.876 4,328,415 3.8448 0.71%
2017-07-19 0 7.080 7.080 7.100 7.000 7.110 3,653,633 25,860,849 7.0781 3.806 3.806 3.817 3.763 3.823 6,795,853 3.8054 1.14%
2017-07-18 0 7.000 7.000 7.020 6.990 7.070 2,199,890 15,451,749 7.0239 3.763 3.763 3.774 3.758 3.801 4,091,853 3.7762 -0.28%
2017-07-17 0 7.020 7.020 7.030 6.920 7.070 4,383,969 30,650,106 6.9914 3.774 3.774 3.780 3.720 3.801 8,154,297 3.7588 0.00%
2017-07-14 0 7.020 7.010 7.020 6.980 7.080 3,347,872 23,480,843 7.0137 3.774 3.769 3.774 3.753 3.806 6,227,130 3.7707 1.30%
2017-07-13 0 6.930 6.930 6.940 6.900 6.980 9,350,142 64,875,922 6.9385 3.726 3.726 3.731 3.710 3.753 17,391,510 3.7303 1.17%
2017-07-12 0 6.850 6.850 6.860 6.830 7.030 5,143,997 35,541,063 6.9092 3.683 3.683 3.688 3.672 3.780 9,567,970 3.7146 -1.30%
2017-07-11 0 6.940 6.930 6.940 6.880 6.960 4,394,000 30,348,259 6.9067 3.731 3.726 3.731 3.699 3.742 8,172,955 3.7133 0.29%
2017-07-10 0 6.920 6.900 6.920 6.850 7.020 4,451,702 30,724,952 6.9018 3.720 3.710 3.720 3.683 3.774 8,280,283 3.7106 -0.86%
2017-07-07 0 6.980 6.980 7.000 6.980 7.190 4,582,500 32,266,666 7.0413 3.753 3.753 3.763 3.753 3.866 8,523,570 3.7856 -2.92%
2017-07-06 0 7.190 7.190 7.210 7.150 7.350 8,871,259 64,190,356 7.2358 3.866 3.866 3.876 3.844 3.952 16,500,775 3.8901 -1.64%
2017-07-05 0 7.310 7.270 7.310 7.060 7.400 4,280,289 31,130,251 7.2729 3.930 3.909 3.930 3.796 3.978 7,961,450 3.9101 2.96%
2017-07-04 0 7.100 7.100 7.120 7.050 7.170 3,092,500 21,990,932 7.1111 3.817 3.817 3.828 3.790 3.855 5,752,131 3.8231 1.14%
2017-07-03 0 7.020 7.010 7.020 6.920 7.190 2,065,000 14,495,397 7.0196 3.774 3.769 3.774 3.720 3.866 3,840,954 3.7739 -0.28%
2017-06-30 0 7.040 7.020 7.040 6.880 7.150 8,723,500 60,707,892 6.9591 3.785 3.774 3.785 3.699 3.844 16,225,939 3.7414 0.14%
2017-06-29 0 7.030 7.020 7.030 7.000 7.200 8,453,252 59,575,839 7.0477 3.780 3.774 3.780 3.763 3.871 15,723,271 3.7890 -2.23%
2017-06-28 0 7.190 7.130 7.200 7.000 7.220 7,505,400 53,431,402 7.1191 3.866 3.833 3.871 3.763 3.882 13,960,241 3.8274 0.98%
2017-06-27 0 7.120 7.120 7.130 7.000 7.190 6,568,000 46,189,720 7.0325 3.828 3.828 3.833 3.763 3.866 12,216,653 3.7809 -0.28%
2017-06-26 0 7.140 7.130 7.140 7.060 7.380 6,929,500 49,560,745 7.1521 3.839 3.833 3.839 3.796 3.968 12,889,052 3.8452 -3.25%
2017-06-23 0 7.380 7.380 7.400 7.160 7.500 5,124,216 37,965,461 7.4090 3.968 3.968 3.978 3.849 4.032 9,531,176 3.9833 1.79%
2017-06-22 0 7.250 7.240 7.250 7.200 7.360 7,153,500 51,999,731 7.2691 3.898 3.892 3.898 3.871 3.957 13,305,698 3.9081 0.00%
2017-06-21 0 7.250 7.250 7.280 7.210 7.300 4,598,364 33,397,559 7.2629 3.898 3.898 3.914 3.876 3.925 8,553,078 3.9047 0.00%
2017-06-20 0 7.250 7.250 7.300 7.240 7.330 2,531,219 18,386,073 7.2637 3.898 3.898 3.925 3.892 3.941 4,708,134 3.9052 -0.55%
2017-06-19 0 7.290 7.290 7.300 7.270 7.380 943,500 6,897,896 7.3110 3.919 3.919 3.925 3.909 3.968 1,754,935 3.9306 -0.14%
2017-06-16 0 7.300 7.270 7.300 7.150 7.300 2,212,000 16,052,925 7.2572 3.925 3.909 3.925 3.844 3.925 4,114,378 3.9017 0.00%
2017-06-15 0 7.300 7.270 7.300 7.190 7.330 3,972,000 28,914,332 7.2795 3.925 3.909 3.925 3.866 3.941 7,388,024 3.9137 0.55%
2017-06-14 0 7.260 7.260 7.290 7.150 7.420 3,071,942 22,373,146 7.2831 3.903 3.903 3.919 3.844 3.989 5,713,893 3.9156 -3.07%
2017-06-13 0 7.490 7.490 7.520 7.490 7.720 2,480,000 18,802,748 7.5818 4.027 4.027 4.043 4.027 4.150 4,612,865 4.0762 -1.19%
2017-06-12 0 7.580 7.550 7.580 7.450 7.640 2,977,000 22,501,092 7.5583 4.075 4.059 4.075 4.005 4.107 5,537,298 4.0636 0.66%
2017-06-09 0 7.530 7.520 7.530 7.530 7.740 2,522,000 19,198,362 7.6124 4.048 4.043 4.048 4.048 4.161 4,690,986 4.0926 -1.95%
2017-06-08 0 7.680 7.680 7.700 7.410 7.720 8,286,100 62,095,524 7.4939 4.129 4.129 4.140 3.984 4.150 15,412,364 4.0289 3.64%
2017-06-07 0 7.410 7.360 7.410 7.290 7.800 5,272,911 39,145,683 7.4239 3.984 3.957 3.984 3.919 4.193 9,807,753 3.9913 0.41%
2017-06-06 0 7.380 7.360 7.380 7.270 7.430 2,618,500 19,291,715 7.3675 3.968 3.957 3.968 3.909 3.995 4,870,479 3.9609 1.23%
2017-06-05 0 7.290 7.280 7.290 7.200 7.340 2,257,518 16,453,262 7.2882 3.919 3.914 3.919 3.871 3.946 4,199,043 3.9183 0.69%
2017-06-02 0 7.240 7.220 7.240 7.120 7.280 3,403,000 24,602,736 7.2297 3.892 3.882 3.892 3.828 3.914 6,329,669 3.8869 1.69%
2017-06-01 0 7.120 7.110 7.130 7.100 7.330 2,920,528 20,843,378 7.1369 3.828 3.823 3.833 3.817 3.941 5,432,259 3.8370 -0.56%
2017-05-31 0 7.160 7.150 7.160 7.020 7.260 6,075,000 43,246,700 7.1188 3.849 3.844 3.849 3.774 3.903 11,299,660 3.8273 -1.38%
2017-05-29 0 7.260 7.240 7.260 7.150 7.280 1,558,781 11,256,865 7.2216 3.903 3.892 3.903 3.844 3.914 2,899,374 3.8825 1.68%
2017-05-26 0 7.140 7.110 7.140 7.060 7.270 2,901,500 20,673,276 7.1250 3.839 3.823 3.839 3.796 3.909 5,396,866 3.8306 -1.52%
2017-05-25 0 7.250 7.220 7.250 7.090 7.410 3,191,060 23,066,010 7.2283 3.898 3.882 3.898 3.812 3.984 5,935,455 3.8861 -2.68%
2017-05-24 0 7.450 7.440 7.450 7.350 7.540 2,965,833 22,170,282 7.4752 4.005 4.000 4.005 3.952 4.054 5,516,527 4.0189 2.05%
2017-05-23 0 7.300 7.300 7.360 7.160 7.390 3,581,000 26,214,559 7.3205 3.925 3.925 3.957 3.849 3.973 6,660,754 3.9357 0.97%
2017-05-22 0 7.230 7.230 7.250 6.950 7.280 5,186,000 37,345,367 7.2012 3.887 3.887 3.898 3.737 3.914 9,646,096 3.8716 4.91%
2017-05-19 0 6.980 6.980 7.000 6.900 7.320 5,388,500 37,947,666 7.0423 3.705 3.705 3.716 3.663 3.886 10,150,944 3.7383 -3.32%
2017-05-18 0 7.220 7.220 7.230 7.170 7.430 2,961,500 21,382,447 7.2201 3.833 3.833 3.838 3.806 3.944 5,578,922 3.8327 -2.43%
2017-05-17 0 7.400 7.390 7.400 7.310 7.450 4,496,011 33,421,152 7.4335 3.928 3.923 3.928 3.880 3.955 8,469,659 3.9460 -1.33%
2017-05-16 0 7.500 7.460 7.500 7.350 7.500 1,519,742 11,317,737 7.4471 3.981 3.960 3.981 3.902 3.981 2,862,915 3.9532 1.08%
2017-05-15 0 7.420 7.410 7.420 7.340 7.500 1,234,000 9,169,143 7.4304 3.939 3.934 3.939 3.896 3.981 2,324,629 3.9443 0.27%
2017-05-12 0 7.400 7.400 7.420 7.370 7.540 1,009,603 7,504,318 7.4329 3.928 3.928 3.939 3.912 4.003 1,901,907 3.9457 -1.60%
2017-05-11 0 7.520 7.460 7.520 7.340 7.560 1,897,500 14,181,349 7.4737 3.992 3.960 3.992 3.896 4.013 3,574,541 3.9673 0.40%
2017-05-10 0 7.490 7.440 7.490 7.430 7.550 1,544,000 11,553,196 7.4826 3.976 3.949 3.976 3.944 4.008 2,908,612 3.9721 0.54%
2017-05-09 0 7.450 7.450 7.460 7.360 7.580 2,306,064 17,129,624 7.4281 3.955 3.955 3.960 3.907 4.024 4,344,201 3.9431 -1.59%
2017-05-08 0 7.570 7.520 7.570 7.350 7.570 2,087,000 15,603,890 7.4767 4.018 3.992 4.018 3.902 4.018 3,931,525 3.9689 2.71%
2017-05-05 0 7.370 7.350 7.370 7.260 7.430 2,426,500 17,816,332 7.3424 3.912 3.902 3.912 3.854 3.944 4,571,080 3.8976 -2.12%
2017-05-04 0 7.530 7.500 7.530 7.440 7.680 3,389,000 25,470,001 7.5155 3.997 3.981 3.997 3.949 4.077 6,384,253 3.9895 -1.57%
2017-05-02 0 7.650 7.620 7.650 7.550 7.760 4,382,161 33,388,042 7.6191 4.061 4.045 4.061 4.008 4.119 8,255,186 4.0445 0.66%
2017-04-28 0 7.600 7.560 7.600 7.530 7.630 3,282,984 24,874,429 7.5768 4.034 4.013 4.034 3.997 4.050 6,184,539 4.0220 0.53%
2017-04-27 0 7.560 7.550 7.560 7.490 7.680 2,835,500 21,415,374 7.5526 4.013 4.008 4.013 3.976 4.077 5,341,561 4.0092 -1.56%
2017-04-26 0 7.680 7.650 7.680 7.440 7.700 3,129,712 23,820,707 7.6111 4.077 4.061 4.077 3.949 4.087 5,895,802 4.0403 0.92%
2017-04-25 0 7.610 7.580 7.610 7.450 7.640 3,676,212 27,892,412 7.5873 4.040 4.024 4.040 3.955 4.056 6,925,308 4.0276 2.15%
2017-04-24 0 7.450 7.440 7.450 7.360 7.750 5,968,449 44,555,131 7.4651 3.955 3.949 3.955 3.907 4.114 11,243,461 3.9628 -2.23%
2017-04-21 0 7.620 7.610 7.620 7.580 7.770 3,288,802 25,286,856 7.6888 4.045 4.040 4.045 4.024 4.125 6,195,499 4.0815 -0.78%
2017-04-20 0 7.680 7.660 7.680 7.560 7.750 2,529,000 19,445,805 7.6891 4.077 4.066 4.077 4.013 4.114 4,764,171 4.0817 -0.26%
2017-04-19 0 7.700 7.700 7.710 7.460 7.790 7,643,382 58,168,234 7.6103 4.087 4.087 4.093 3.960 4.135 14,398,727 4.0398 -0.39%
2017-04-18 0 7.730 7.690 7.730 7.620 7.880 4,135,500 31,945,551 7.7247 4.103 4.082 4.103 4.045 4.183 7,790,522 4.1006 -1.15%
2017-04-13 0 7.820 7.810 7.820 7.790 8.100 3,834,000 30,288,707 7.9000 4.151 4.146 4.151 4.135 4.300 7,222,552 4.1936 -1.76%
2017-04-12 0 7.960 7.950 7.960 7.860 8.040 3,162,767 25,185,462 7.9631 4.225 4.220 4.225 4.172 4.268 5,958,072 4.2271 1.53%
2017-04-11 0 7.840 7.840 7.870 7.840 8.280 5,791,567 45,873,621 7.9208 4.162 4.162 4.178 4.162 4.395 10,910,248 4.2046 -3.57%
2017-04-10 0 8.130 8.130 8.140 8.100 8.310 3,054,998 24,993,968 8.1813 4.316 4.316 4.321 4.300 4.411 5,755,055 4.3430 -1.57%
2017-04-07 0 8.260 8.260 8.270 8.080 8.340 10,883,846 89,583,943 8.2309 4.385 4.385 4.390 4.289 4.427 20,503,166 4.3693 1.72%
2017-04-06 0 8.120 8.100 8.120 7.920 8.200 8,290,555 67,469,650 8.1381 4.310 4.300 4.310 4.204 4.353 15,617,882 4.3200 1.25%
2017-04-05 0 8.020 8.010 8.020 7.870 8.090 7,606,334 60,780,888 7.9908 4.257 4.252 4.257 4.178 4.294 14,328,936 4.2418 0.75%
2017-04-03 0 7.960 7.940 7.960 7.850 8.060 1,955,000 15,525,893 7.9416 4.225 4.215 4.225 4.167 4.279 3,682,861 4.2157 -0.25%
2017-03-31 0 7.980 7.980 8.000 7.680 8.090 4,942,700 39,352,423 7.9617 4.236 4.236 4.247 4.077 4.294 9,311,139 4.2264 0.76%
2017-03-30 0 7.920 7.920 7.950 7.890 8.100 3,648,500 29,043,565 7.9604 4.204 4.204 4.220 4.188 4.300 6,873,104 4.2257 -1.25%
2017-03-29 0 8.020 8.000 8.020 7.940 8.250 4,473,000 35,825,963 8.0094 4.257 4.247 4.257 4.215 4.379 8,426,310 4.2517 -0.50%
2017-03-28 0 8.060 8.040 8.060 7.990 8.240 2,382,866 19,191,050 8.0538 4.279 4.268 4.279 4.241 4.374 4,488,882 4.2752 -0.62%
2017-03-27 0 8.110 8.070 8.110 7.950 8.280 6,854,409 55,876,487 8.1519 4.305 4.284 4.305 4.220 4.395 12,912,447 4.3273 1.50%
2017-03-24 0 7.990 7.980 7.990 7.910 8.210 7,934,427 64,048,180 8.0722 4.241 4.236 4.241 4.199 4.358 14,947,003 4.2850 0.00%
2017-03-23 0 7.990 7.980 7.990 7.990 8.480 9,418,641 77,096,222 8.1855 4.241 4.236 4.241 4.241 4.502 17,742,989 4.3452 -3.97%
2017-03-22 0 8.320 8.290 8.320 8.040 8.320 13,232,941 108,850,649 8.2257 4.417 4.401 4.417 4.268 4.417 24,928,430 4.3665 2.09%
2017-03-21 0 8.150 8.140 8.150 8.000 8.580 15,815,802 130,583,524 8.2565 4.326 4.321 4.326 4.247 4.555 29,794,065 4.3829 5.30%
2017-03-20 0 7.740 7.690 7.740 7.550 7.790 4,468,935 34,354,426 7.6874 4.109 4.082 4.109 4.008 4.135 8,418,652 4.0808 0.13%
2017-03-17 0 7.730 7.710 7.730 7.560 7.880 7,602,080 58,769,281 7.7307 4.103 4.093 4.103 4.013 4.183 14,320,922 4.1037 0.78%
2017-03-16 0 7.670 7.660 7.670 7.420 7.690 3,213,500 24,531,423 7.6339 4.072 4.066 4.072 3.939 4.082 6,053,644 4.0523 1.86%
2017-03-15 0 7.530 7.520 7.530 7.410 7.670 6,290,000 47,599,740 7.5675 3.997 3.992 3.997 3.934 4.072 11,849,204 4.0171 1.76%
2017-03-14 0 7.400 7.390 7.400 7.170 7.480 6,606,851 48,850,940 7.3940 3.928 3.923 3.928 3.806 3.971 12,446,093 3.9250 3.93%
2017-03-13 0 7.120 7.110 7.120 7.070 7.200 7,701,195 54,829,927 7.1197 3.780 3.774 3.780 3.753 3.822 14,507,636 3.7794 -1.66%
2017-03-10 0 7.240 7.230 7.240 7.190 7.420 5,125,584 37,300,301 7.2773 3.843 3.838 3.843 3.817 3.939 9,655,659 3.8631 -2.16%
2017-03-09 0 7.400 7.380 7.400 7.240 7.580 9,931,000 73,535,310 7.4046 3.928 3.918 3.928 3.843 4.024 18,708,179 3.9307 -2.25%
2017-03-08 0 7.570 7.560 7.570 7.390 7.590 5,022,722 37,603,106 7.4866 4.018 4.013 4.018 3.923 4.029 9,461,885 3.9742 2.16%
2017-03-07 0 7.410 7.410 7.440 7.400 7.700 6,989,102 52,555,889 7.5197 3.934 3.934 3.949 3.928 4.087 13,166,184 3.9917 0.00%
2017-03-06 0 7.410 7.410 7.420 7.400 7.560 4,468,188 33,343,124 7.4623 3.934 3.934 3.939 3.928 4.013 8,417,245 3.9613 -0.80%
2017-03-03 0 7.470 7.440 7.470 7.320 7.520 15,021,818 111,658,575 7.4331 3.965 3.949 3.965 3.886 3.992 28,298,345 3.9458 4.62%
2017-03-02 0 7.140 7.140 7.150 7.090 7.170 4,884,000 34,855,540 7.1367 3.790 3.790 3.795 3.764 3.806 9,200,559 3.7884 1.71%
2017-03-01 0 7.020 7.020 7.050 7.020 7.140 2,463,729 17,450,451 7.0829 3.726 3.726 3.742 3.726 3.790 4,641,213 3.7599 -0.43%
2017-02-28 0 7.050 7.050 7.100 7.000 7.180 3,900,000 27,616,440 7.0811 3.742 3.742 3.769 3.716 3.811 7,346,883 3.7589 0.71%
2017-02-27 0 7.000 6.990 7.000 6.900 7.130 3,564,481 25,133,358 7.0511 3.716 3.711 3.716 3.663 3.785 6,714,827 3.7430 0.14%
2017-02-24 0 6.990 6.990 7.020 6.990 7.230 2,002,206 14,104,139 7.0443 3.711 3.711 3.726 3.711 3.838 3,771,788 3.7394 -2.65%
2017-02-23 0 7.180 7.170 7.180 7.080 7.320 3,759,444 26,999,885 7.1819 3.811 3.806 3.811 3.758 3.886 7,082,102 3.8124 -0.83%
2017-02-22 0 7.240 7.220 7.240 7.170 7.380 5,753,433 41,777,041 7.2612 3.843 3.833 3.843 3.806 3.918 10,838,411 3.8545 0.98%
2017-02-21 0 7.170 7.130 7.170 7.120 7.310 3,939,827 28,528,950 7.2412 3.806 3.785 3.806 3.780 3.880 7,421,910 3.8439 -0.69%
2017-02-20 0 7.220 7.210 7.220 6.960 7.320 7,177,239 51,749,137 7.2102 3.833 3.827 3.833 3.695 3.886 13,520,600 3.8274 5.87%
2017-02-17 0 6.820 6.820 6.860 6.780 6.990 2,858,500 19,663,947 6.8791 3.620 3.620 3.642 3.599 3.711 5,384,889 3.6517 -0.87%
2017-02-16 0 6.880 6.860 6.880 6.730 6.910 6,465,443 44,092,144 6.8197 3.652 3.642 3.652 3.573 3.668 12,179,707 3.6201 1.93%
2017-02-15 0 6.750 6.740 6.750 6.680 6.810 5,208,030 35,148,609 6.7489 3.583 3.578 3.583 3.546 3.615 9,810,972 3.5826 0.15%
2017-02-14 0 6.740 6.740 6.750 6.710 7.000 3,830,100 26,113,302 6.8179 3.578 3.578 3.583 3.562 3.716 7,215,205 3.6192 -2.32%
2017-02-13 0 6.900 6.890 6.900 6.880 7.000 2,934,500 20,306,757 6.9200 3.663 3.657 3.663 3.652 3.716 5,528,059 3.6734 -0.43%
2017-02-10 0 6.930 6.930 6.940 6.860 7.040 4,805,837 33,476,289 6.9658 3.679 3.679 3.684 3.642 3.737 9,053,314 3.6977 1.46%
2017-02-09 0 6.830 6.800 6.830 6.740 7.000 5,327,000 36,348,715 6.8235 3.626 3.610 3.626 3.578 3.716 10,035,089 3.6222 1.49%
2017-02-08 0 6.730 6.730 6.760 6.670 6.820 2,258,916 15,227,001 6.7408 3.573 3.573 3.588 3.541 3.620 4,255,383 3.5783 -0.88%
2017-02-07 0 6.790 6.760 6.790 6.730 6.830 2,224,433 15,067,912 6.7738 3.604 3.588 3.604 3.573 3.626 4,190,423 3.5958 0.00%
2017-02-06 0 6.790 6.780 6.790 6.620 6.820 4,041,000 27,299,730 6.7557 3.604 3.599 3.604 3.514 3.620 7,612,502 3.5862 1.34%
2017-02-03 0 6.700 6.690 6.700 6.610 6.800 4,917,366 32,988,478 6.7086 3.557 3.551 3.557 3.509 3.610 9,263,414 3.5612 1.52%
2017-02-02 0 6.600 6.600 6.610 6.320 6.600 3,112,928 20,166,860 6.4784 3.504 3.504 3.509 3.355 3.504 5,864,184 3.4390 2.01%
2017-02-01 0 6.470 6.430 6.470 6.140 6.470 3,133,500 19,953,750 6.3679 3.435 3.413 3.435 3.259 3.435 5,902,938 3.3803 2.70%
2017-01-27 0 6.300 6.300 6.320 6.220 6.370 2,436,000 15,307,725 6.2840 3.344 3.344 3.355 3.302 3.381 4,588,976 3.3358 -0.79%
2017-01-26 0 6.350 6.320 6.350 6.230 6.350 1,081,776 6,802,937 6.2887 3.371 3.355 3.371 3.307 3.371 2,037,867 3.3383 2.42%
2017-01-25 0 6.200 6.190 6.200 6.160 6.250 1,165,000 7,213,467 6.1918 3.291 3.286 3.291 3.270 3.318 2,194,646 3.2868 -0.80%
2017-01-24 0 6.250 6.220 6.250 6.050 6.250 2,696,500 16,628,841 6.1668 3.318 3.302 3.318 3.212 3.318 5,079,711 3.2736 3.48%
2017-01-23 0 6.040 6.040 6.060 6.030 6.090 1,668,500 10,098,843 6.0526 3.206 3.206 3.217 3.201 3.233 3,143,147 3.2130 0.17%
2017-01-20 0 6.030 6.030 6.060 6.030 6.170 1,760,816 10,671,935 6.0608 3.201 3.201 3.217 3.201 3.275 3,317,054 3.2173 -1.63%
2017-01-19 0 6.130 6.100 6.130 6.050 6.170 1,924,378 11,720,158 6.0904 3.254 3.238 3.254 3.212 3.275 3,625,175 3.2330 -1.13%
2017-01-18 0 6.200 6.200 6.210 6.060 6.200 1,652,958 10,195,244 6.1679 3.291 3.291 3.296 3.217 3.291 3,113,869 3.2741 1.31%
2017-01-17 0 6.120 6.120 6.140 6.120 6.320 4,868,405 30,017,833 6.1658 3.249 3.249 3.259 3.249 3.355 9,171,181 3.2731 -2.39%
2017-01-16 0 6.270 6.250 6.270 6.230 6.400 2,890,520 18,245,327 6.3121 3.328 3.318 3.328 3.307 3.397 5,445,209 3.3507 -2.64%
2017-01-13 0 6.440 6.440 6.460 6.340 6.470 2,883,500 18,491,409 6.4128 3.419 3.419 3.429 3.366 3.435 5,431,984 3.4042 0.16%
2017-01-12 0 6.430 6.410 6.430 6.320 6.440 3,704,170 23,743,069 6.4098 3.413 3.403 3.413 3.355 3.419 6,977,976 3.4026 1.42%
2017-01-11 0 6.340 6.320 6.340 6.210 6.370 1,967,000 12,460,513 6.3348 3.366 3.355 3.366 3.296 3.381 3,705,467 3.3627 0.16%
2017-01-10 0 6.330 6.320 6.330 6.240 6.330 6,509,000 41,092,716 6.3132 3.360 3.355 3.360 3.312 3.360 12,261,760 3.3513 0.96%
2017-01-09 0 6.270 6.270 6.300 6.260 6.390 2,561,500 16,106,132 6.2878 3.328 3.328 3.344 3.323 3.392 4,825,395 3.3378 -0.79%
2017-01-06 0 6.320 6.300 6.320 6.280 6.410 2,134,022 13,453,545 6.3043 3.355 3.344 3.355 3.334 3.403 4,020,105 3.3466 -0.63%
2017-01-05 0 6.360 6.330 6.360 6.300 6.420 1,697,002 10,791,916 6.3594 3.376 3.360 3.376 3.344 3.408 3,196,840 3.3758 0.16%
2017-01-04 0 6.350 6.350 6.360 6.280 6.390 1,500,996 9,503,461 6.3314 3.371 3.371 3.376 3.334 3.392 2,827,601 3.3610 0.16%
2017-01-03 0 6.340 6.330 6.340 6.260 6.530 1,496,000 9,462,835 6.3254 3.366 3.360 3.366 3.323 3.466 2,818,189 3.3578 -2.01%
2016-12-30 0 6.470 6.440 6.470 6.350 6.470 470,885 3,028,552 6.4316 3.435 3.419 3.435 3.371 3.435 887,061 3.4141 2.37%
2016-12-29 0 6.320 6.320 6.330 6.240 6.380 850,635 5,368,663 6.3114 3.355 3.355 3.360 3.312 3.387 1,602,440 3.3503 -1.10%
2016-12-28 0 6.390 6.370 6.390 6.330 6.460 1,338,000 8,569,927 6.4050 3.392 3.381 3.392 3.360 3.429 2,520,546 3.4000 0.95%
2016-12-23 0 6.330 6.330 6.340 6.260 6.360 922,454 5,839,109 6.3300 3.360 3.360 3.366 3.323 3.376 1,737,734 3.3602 0.00%
2016-12-22 0 6.330 6.330 6.340 6.270 6.440 2,685,384 16,983,369 6.3244 3.360 3.360 3.366 3.328 3.419 5,058,770 3.3572 -0.94%
2016-12-21 0 6.390 6.390 6.410 6.330 6.590 2,955,328 19,065,088 6.4511 3.392 3.392 3.403 3.360 3.498 5,567,295 3.4245 -2.59%
2016-12-20 0 6.560 6.530 6.560 6.490 6.680 1,368,656 8,956,730 6.5442 3.482 3.466 3.482 3.445 3.546 2,578,296 3.4739 -0.30%
2016-12-19 0 6.580 6.570 6.580 6.540 6.610 1,027,824 6,758,351 6.5754 3.493 3.488 3.493 3.472 3.509 1,936,232 3.4905 0.15%
2016-12-16 0 6.570 6.570 6.580 6.570 6.710 2,903,448 19,122,067 6.5860 3.488 3.488 3.493 3.488 3.562 5,469,563 3.4961 0.00%
2016-12-15 0 6.570 6.570 6.580 6.530 6.610 924,000 6,075,183 6.5749 3.488 3.488 3.493 3.466 3.509 1,740,646 3.4902 -0.61%
2016-12-14 0 6.610 6.600 6.610 6.560 6.690 1,982,841 13,135,203 6.6244 3.509 3.504 3.509 3.482 3.551 3,735,308 3.5165 0.15%
2016-12-13 0 6.600 6.590 6.600 6.550 6.630 1,428,481 9,426,570 6.5990 3.504 3.498 3.504 3.477 3.519 2,690,996 3.5030 0.61%
2016-12-12 0 6.560 6.530 6.560 6.480 6.620 1,738,994 11,371,495 6.5391 3.482 3.466 3.482 3.440 3.514 3,275,945 3.4712 -0.76%
2016-12-09 0 6.610 6.580 6.610 6.560 6.700 819,344 5,407,523 6.5998 3.509 3.493 3.509 3.482 3.557 1,543,494 3.5034 -0.60%
2016-12-08 0 6.650 6.610 6.650 6.570 6.660 1,789,000 11,828,895 6.6120 3.530 3.509 3.530 3.488 3.535 3,370,147 3.5099 0.61%
2016-12-07 0 6.610 6.590 6.610 6.550 6.650 1,608,000 10,581,790 6.5807 3.509 3.498 3.509 3.477 3.530 3,029,177 3.4933 0.15%
2016-12-06 0 6.600 6.570 6.600 6.520 6.690 1,766,408 11,611,246 6.5734 3.504 3.488 3.504 3.461 3.551 3,327,588 3.4894 0.00%
2016-12-05 0 6.600 6.590 6.600 6.540 6.740 1,065,321 7,032,634 6.6014 3.504 3.498 3.504 3.472 3.578 2,006,869 3.5043 -1.35%
2016-12-02 0 6.690 6.670 6.690 6.620 6.780 1,041,500 6,966,712 6.6891 3.551 3.541 3.551 3.514 3.599 1,961,995 3.5508 -0.15%
2016-12-01 0 6.700 6.670 6.700 6.650 6.850 1,500,500 10,128,300 6.7500 3.557 3.541 3.557 3.530 3.636 2,826,666 3.5831 0.00%
2016-11-30 0 6.700 6.680 6.700 6.590 6.750 3,276,379 21,881,980 6.6787 3.557 3.546 3.557 3.498 3.583 6,172,096 3.5453 1.36%
2016-11-29 0 6.610 6.610 6.670 6.600 6.720 1,072,496 7,143,615 6.6607 3.509 3.509 3.541 3.504 3.567 2,020,385 3.5358 -0.30%
2016-11-28 0 6.630 6.630 6.650 6.570 6.700 899,000 5,979,463 6.6512 3.519 3.519 3.530 3.488 3.557 1,693,551 3.5307 -0.30%
2016-11-25 0 6.650 6.650 6.660 6.610 6.700 421,793 2,805,874 6.6523 3.530 3.530 3.535 3.509 3.557 794,581 3.5313 0.00%
2016-11-24 0 6.650 6.630 6.650 6.620 6.730 491,500 3,265,355 6.6437 3.530 3.519 3.530 3.514 3.573 925,896 3.5267 -0.89%
2016-11-23 0 6.710 6.660 6.710 6.600 6.710 1,283,574 8,577,459 6.6825 3.562 3.535 3.562 3.504 3.562 2,418,018 3.5473 0.90%
2016-11-22 0 6.650 6.640 6.650 6.570 6.670 2,024,838 13,411,560 6.6235 3.530 3.525 3.530 3.488 3.541 3,814,423 3.5160 1.84%
2016-11-21 0 6.530 6.530 6.550 6.510 6.700 2,729,784 17,953,449 6.5769 3.466 3.466 3.477 3.456 3.557 5,142,412 3.4913 -1.66%
2016-11-18 0 6.640 6.640 6.650 6.490 6.670 1,385,111 9,094,783 6.5661 3.525 3.525 3.530 3.445 3.541 2,609,295 3.4855 1.53%
2016-11-17 0 6.540 6.530 6.540 6.490 6.610 1,700,000 11,094,475 6.5262 3.472 3.466 3.472 3.445 3.509 3,202,488 3.4643 -0.15%
2016-11-16 0 6.550 6.550 6.560 6.500 6.590 2,239,000 14,642,225 6.5396 3.477 3.477 3.482 3.450 3.498 4,217,865 3.4715 0.31%
2016-11-15 0 6.530 6.510 6.530 6.450 6.680 5,164,124 33,658,768 6.5178 3.466 3.456 3.466 3.424 3.546 9,728,261 3.4599 -1.95%
2016-11-14 0 6.660 6.660 6.680 6.620 6.780 1,838,000 12,272,387 6.6770 3.535 3.535 3.546 3.514 3.599 3,462,454 3.5444 0.30%
2016-11-11 0 6.640 6.640 6.650 6.640 6.820 3,940,084 26,311,786 6.6780 3.525 3.525 3.530 3.525 3.620 7,422,394 3.5449 -2.21%
2016-11-10 0 6.790 6.780 6.790 6.790 6.950 1,086,000 7,427,226 6.8391 3.604 3.599 3.604 3.604 3.689 2,045,824 3.6304 -0.88%
2016-11-09 0 6.850 6.850 6.860 6.630 6.980 1,319,836 8,956,695 6.7862 3.636 3.636 3.642 3.519 3.705 2,486,329 3.6024 -1.30%
2016-11-08 0 6.940 6.940 6.950 6.840 6.960 1,665,000 11,509,882 6.9128 3.684 3.684 3.689 3.631 3.695 3,136,554 3.6696 2.06%
2016-11-07 0 6.800 6.800 6.830 6.790 6.940 1,219,107 8,319,806 6.8245 3.610 3.610 3.626 3.604 3.684 2,296,574 3.6227 -2.02%
2016-11-04 0 6.940 6.890 6.940 6.750 6.940 2,068,500 14,208,869 6.8692 3.684 3.657 3.684 3.583 3.684 3,896,674 3.6464 2.21%
2016-11-03 0 6.790 6.790 6.810 6.720 6.870 1,803,073 12,268,362 6.8041 3.604 3.604 3.615 3.567 3.647 3,396,658 3.6119 -1.16%
2016-11-02 0 6.870 6.840 6.870 6.770 6.870 977,211 6,687,266 6.8432 3.647 3.631 3.647 3.594 3.647 1,840,886 3.6326 0.59%
2016-11-01 0 6.830 6.830 6.860 6.830 6.990 1,928,500 13,324,537 6.9093 3.626 3.626 3.642 3.626 3.711 3,632,940 3.6677 -0.44%
2016-10-31 0 6.860 6.810 6.860 6.750 6.970 1,295,000 8,833,865 6.8215 3.642 3.615 3.642 3.583 3.700 2,439,542 3.6211 -1.01%
2016-10-28 0 6.930 6.880 6.930 6.840 6.980 995,134 6,865,126 6.8987 3.679 3.652 3.679 3.631 3.705 1,874,650 3.6621 -0.43%
2016-10-27 0 6.960 6.930 6.960 6.790 6.960 999,034 6,876,712 6.8834 3.695 3.679 3.695 3.604 3.695 1,881,997 3.6539 1.75%
2016-10-26 0 6.840 6.840 6.880 6.830 7.200 4,172,000 29,073,001 6.9686 3.631 3.631 3.652 3.626 3.822 7,859,281 3.6992 -4.07%
2016-10-25 0 7.130 7.130 7.160 7.120 7.220 3,664,252 26,294,969 7.1761 3.785 3.785 3.801 3.780 3.833 6,902,778 3.8093 -0.70%
2016-10-24 0 7.180 7.180 7.200 7.100 7.250 3,698,273 26,615,525 7.1967 3.811 3.811 3.822 3.769 3.849 6,966,867 3.8203 0.56%
2016-10-20 0 7.140 7.140 7.190 7.130 7.250 2,913,377 20,941,505 7.1881 3.790 3.790 3.817 3.785 3.849 5,488,267 3.8157 0.56%
2016-10-19 0 7.100 7.090 7.100 6.970 7.150 2,471,990 17,565,886 7.1060 3.769 3.764 3.769 3.700 3.795 4,656,775 3.7721 1.14%
2016-10-18 0 7.020 7.000 7.020 6.870 7.040 4,908,500 34,378,707 7.0039 3.726 3.716 3.726 3.647 3.737 9,246,712 3.7179 2.93%
2016-10-17 0 6.820 6.800 6.820 6.720 6.900 1,062,433 7,250,758 6.8247 3.620 3.610 3.620 3.567 3.663 2,001,429 3.6228 0.74%
2016-10-14 0 6.770 6.770 6.790 6.700 6.850 1,268,000 8,570,410 6.7590 3.594 3.594 3.604 3.557 3.636 2,388,679 3.5879 0.30%
2016-10-13 0 6.750 6.730 6.750 6.690 6.850 1,789,000 12,058,401 6.7403 3.583 3.573 3.583 3.551 3.636 3,370,147 3.5780 -0.74%
2016-10-12 0 6.800 6.790 6.800 6.670 6.890 5,310,475 35,714,514 6.7253 3.610 3.604 3.610 3.541 3.657 10,003,959 3.5700 -1.02%
2016-10-11 0 6.870 6.840 6.870 6.770 6.900 2,310,432 15,753,746 6.8185 3.647 3.631 3.647 3.594 3.663 4,352,429 3.6195 1.48%
2016-10-07 0 6.770 6.720 6.770 6.680 6.850 2,168,000 14,580,125 6.7251 3.594 3.567 3.594 3.546 3.636 4,084,114 3.5700 -1.17%
2016-10-06 0 6.850 6.830 6.850 6.690 6.850 2,009,558 13,708,026 6.8214 3.636 3.626 3.636 3.551 3.636 3,785,638 3.6211 1.18%
2016-10-05 0 6.770 6.770 6.780 6.650 6.790 2,069,000 13,953,767 6.7442 3.594 3.594 3.599 3.530 3.604 3,897,616 3.5801 0.15%
2016-10-04 0 6.760 6.750 6.770 6.650 6.760 1,264,372 8,506,167 6.7276 3.588 3.583 3.594 3.530 3.588 2,381,845 3.5713 0.90%
2016-10-03 0 6.700 6.690 6.700 6.570 6.750 1,378,500 9,192,130 6.6682 3.557 3.551 3.557 3.488 3.583 2,596,841 3.5397 0.45%
2016-09-30 0 6.670 6.650 6.670 6.590 6.730 2,542,168 16,929,518 6.6595 3.541 3.530 3.541 3.498 3.573 4,788,977 3.5351 -0.45%
2016-09-29 0 6.700 6.700 6.730 6.570 6.730 1,906,000 12,746,760 6.6877 3.557 3.557 3.573 3.488 3.573 3,590,554 3.5501 2.76%
2016-09-28 0 6.520 6.510 6.520 6.450 6.560 1,415,500 9,215,250 6.5102 3.461 3.456 3.461 3.424 3.482 2,666,542 3.4559 0.31%
2016-09-27 0 6.500 6.480 6.500 6.430 6.520 1,418,180 9,185,129 6.4767 3.450 3.440 3.450 3.413 3.461 2,671,591 3.4381 -0.15%
2016-09-26 0 6.510 6.460 6.510 6.390 6.520 2,743,970 17,787,888 6.4825 3.456 3.429 3.456 3.392 3.461 5,169,135 3.4412 -0.46%
2016-09-23 0 6.540 6.520 6.540 6.450 6.580 1,638,398 10,703,844 6.5331 3.472 3.461 3.472 3.424 3.493 3,086,441 3.4680 1.71%
2016-09-22 0 6.430 6.430 6.470 6.400 6.600 2,236,655 14,510,693 6.4877 3.413 3.413 3.435 3.397 3.504 4,213,447 3.4439 -0.77%
2016-09-21 0 6.480 6.480 6.510 6.310 6.520 1,796,805 11,592,102 6.4515 3.440 3.440 3.456 3.350 3.461 3,384,851 3.4247 1.89%
2016-09-20 0 6.360 6.350 6.360 6.220 6.360 1,686,199 10,617,254 6.2966 3.376 3.371 3.376 3.302 3.376 3,176,489 3.3424 0.79%
2016-09-19 0 6.310 6.310 6.320 6.220 6.530 4,177,746 26,428,678 6.3261 3.350 3.350 3.355 3.302 3.466 7,870,106 3.3581 -1.41%
2016-09-15 0 6.400 6.400 6.430 6.350 6.470 7,494,592 48,012,460 6.4063 3.397 3.397 3.413 3.371 3.435 14,118,434 3.4007 -0.31%
2016-09-14 0 6.420 6.400 6.420 6.330 6.520 2,445,600 15,618,911 6.3865 3.408 3.397 3.408 3.360 3.461 4,607,061 3.3902 0.27%
2016-09-13 0 6.570 6.570 6.580 6.520 6.700 4,756,492 31,480,705 6.6185 3.399 3.399 3.404 3.373 3.466 9,194,300 3.4239 -1.79%
2016-09-12 0 6.690 6.680 6.690 6.620 6.840 6,048,993 40,958,573 6.7711 3.461 3.456 3.461 3.425 3.539 11,692,705 3.5029 -2.62%
2016-09-09 0 6.870 6.850 6.870 6.750 6.950 5,912,000 40,486,991 6.8483 3.554 3.544 3.554 3.492 3.595 11,427,898 3.5428 1.48%
2016-09-08 0 6.770 6.760 6.770 6.600 6.800 4,993,600 33,536,564 6.7159 3.502 3.497 3.502 3.414 3.518 9,652,630 3.4743 1.80%
2016-09-07 0 6.650 6.630 6.650 6.540 6.730 2,334,600 15,506,243 6.6419 3.440 3.430 3.440 3.383 3.482 4,512,782 3.4361 0.76%
2016-09-06 0 6.600 6.600 6.650 6.480 6.640 2,040,669 13,438,734 6.5855 3.414 3.414 3.440 3.352 3.435 3,944,614 3.4069 0.92%
2016-09-05 0 6.540 6.510 6.540 6.460 6.540 1,577,500 10,258,751 6.5032 3.383 3.368 3.383 3.342 3.383 3,049,308 3.3643 2.19%
2016-09-02 0 6.400 6.380 6.400 6.250 6.490 3,960,125 25,140,865 6.3485 3.311 3.301 3.311 3.233 3.357 7,654,923 3.2843 1.11%
2016-09-01 0 6.330 6.330 6.340 6.200 6.430 4,508,429 28,475,603 6.3161 3.275 3.275 3.280 3.207 3.326 8,714,794 3.2675 -1.56%
2016-08-31 0 6.430 6.410 6.430 6.190 6.430 8,287,365 52,304,412 6.3113 3.326 3.316 3.326 3.202 3.326 16,019,479 3.2651 0.31%
2016-08-30 0 6.410 6.410 6.430 6.410 6.700 4,259,650 27,496,320 6.4551 3.316 3.316 3.326 3.316 3.466 8,233,905 3.3394 -3.17%
2016-08-29 0 6.620 6.620 6.630 6.510 6.720 6,470,050 42,764,930 6.6097 3.425 3.425 3.430 3.368 3.476 12,506,608 3.4194 -0.75%
2016-08-26 0 6.670 6.670 6.690 6.580 6.690 2,937,250 19,490,451 6.6356 3.451 3.451 3.461 3.404 3.461 5,677,705 3.4328 0.91%
2016-08-25 0 6.610 6.610 6.620 6.560 6.730 3,994,650 26,379,578 6.6037 3.420 3.420 3.425 3.394 3.482 7,721,660 3.4163 -0.75%
2016-08-24 0 6.660 6.640 6.660 6.610 6.750 3,698,650 24,589,501 6.6482 3.445 3.435 3.445 3.420 3.492 7,149,491 3.4393 -1.48%
2016-08-23 0 6.760 6.700 6.760 6.520 6.840 8,334,150 55,294,652 6.6347 3.497 3.466 3.497 3.373 3.539 16,109,914 3.4323 -2.03%
2016-08-22 0 6.900 6.890 6.900 6.860 7.080 2,053,650 14,177,006 6.9033 3.570 3.564 3.570 3.549 3.663 3,969,706 3.5713 -1.15%
2016-08-19 0 6.980 6.980 7.020 6.960 7.180 4,158,001 29,186,152 7.0193 3.611 3.611 3.632 3.601 3.714 8,037,417 3.6313 -1.55%
2016-08-18 0 7.090 7.080 7.090 7.050 7.280 3,337,114 23,645,270 7.0855 3.668 3.663 3.668 3.647 3.766 6,450,642 3.6656 -1.94%
2016-08-17 0 7.230 7.150 7.230 7.120 7.290 3,625,075 26,210,340 7.2303 3.740 3.699 3.740 3.683 3.771 7,007,271 3.7404 0.00%
2016-08-16 0 7.230 7.230 7.240 7.130 7.300 2,661,500 19,262,720 7.2375 3.740 3.740 3.745 3.689 3.777 5,144,680 3.7442 -0.96%
2016-08-15 0 7.300 7.260 7.300 7.160 7.350 3,552,000 25,744,225 7.2478 3.777 3.756 3.777 3.704 3.802 6,866,017 3.7495 0.00%
2016-08-12 0 7.300 7.280 7.300 7.200 7.350 3,653,448 26,579,265 7.2751 3.777 3.766 3.777 3.725 3.802 7,062,116 3.7636 0.83%
2016-08-11 0 7.240 7.220 7.240 7.160 7.270 4,340,000 31,353,345 7.2243 3.745 3.735 3.745 3.704 3.761 8,389,221 3.7373 0.56%
2016-08-10 0 7.200 7.180 7.200 7.010 7.260 6,043,147 43,418,815 7.1848 3.725 3.714 3.725 3.626 3.756 11,681,405 3.7169 2.27%
2016-08-09 0 7.040 7.000 7.040 6.910 7.040 1,873,500 13,059,316 6.9705 3.642 3.621 3.642 3.575 3.642 3,621,476 3.6061 0.57%
2016-08-08 0 7.000 6.970 7.000 6.870 7.000 3,437,902 23,933,767 6.9617 3.621 3.606 3.621 3.554 3.621 6,645,466 3.6015 2.79%
2016-08-05 0 6.810 6.790 6.810 6.790 6.900 1,327,500 9,060,873 6.8255 3.523 3.513 3.523 3.513 3.570 2,566,058 3.5310 0.15%
2016-08-04 0 6.800 6.780 6.800 6.770 6.880 2,487,000 16,918,175 6.8026 3.518 3.508 3.518 3.502 3.559 4,807,372 3.5192 -0.87%
2016-08-03 0 6.860 6.850 6.860 6.530 6.860 6,004,340 40,774,321 6.7908 3.549 3.544 3.549 3.378 3.549 11,606,391 3.5131 3.16%
2016-08-01 0 6.650 6.640 6.650 6.620 6.880 5,228,016 34,810,591 6.6585 3.440 3.435 3.440 3.425 3.559 10,105,756 3.4446 -1.63%
2016-07-29 0 6.760 6.760 6.770 6.560 6.760 4,714,473 31,769,726 6.7388 3.497 3.497 3.502 3.394 3.497 9,113,078 3.4862 3.05%
2016-07-28 0 6.560 6.510 6.560 6.440 6.560 2,376,500 15,477,427 6.5127 3.394 3.368 3.394 3.332 3.394 4,593,775 3.3692 1.39%
2016-07-27 0 6.470 6.470 6.490 6.420 6.650 2,605,604 16,918,263 6.4930 3.347 3.347 3.357 3.321 3.440 5,036,633 3.3590 -1.37%
2016-07-26 0 6.560 6.550 6.560 6.550 6.730 4,473,000 29,623,450 6.6227 3.394 3.389 3.394 3.389 3.482 8,646,310 3.4261 -1.80%
2016-07-25 0 6.680 6.640 6.680 6.620 6.980 7,144,000 47,575,870 6.6596 3.456 3.435 3.456 3.425 3.611 13,809,354 3.4452 -4.57%
2016-07-22 0 7.000 6.990 7.000 6.960 7.020 4,774,985 33,421,592 6.9993 3.621 3.616 3.621 3.601 3.632 9,230,047 3.6210 0.00%
2016-07-21 0 7.000 6.990 7.000 6.940 7.080 3,805,232 26,639,251 7.0007 3.621 3.616 3.621 3.590 3.663 7,355,515 3.6217 -0.85%
2016-07-20 0 7.060 7.040 7.050 7.010 7.210 4,548,719 32,175,454 7.0735 3.652 3.642 3.647 3.626 3.730 8,792,675 3.6593 -1.94%
2016-07-19 0 7.200 7.190 7.210 7.160 7.390 2,687,500 19,382,810 7.2122 3.725 3.720 3.730 3.704 3.823 5,194,938 3.7311 -2.44%
2016-07-18 0 7.380 7.340 7.380 7.290 7.400 2,955,336 21,747,839 7.3588 3.818 3.797 3.818 3.771 3.828 5,712,665 3.8070 1.93%
2016-07-15 0 7.240 7.220 7.270 7.190 7.320 2,605,849 18,868,898 7.2410 3.745 3.735 3.761 3.720 3.787 5,037,107 3.7460 0.56%
2016-07-14 0 7.200 7.170 7.220 7.150 7.340 1,603,820 11,541,910 7.1965 3.725 3.709 3.735 3.699 3.797 3,100,185 3.7230 -2.17%
2016-07-13 0 7.360 7.360 7.370 7.310 7.400 3,994,768 29,354,177 7.3482 3.808 3.808 3.813 3.782 3.828 7,721,888 3.8014 0.68%
2016-07-12 0 7.310 7.280 7.320 7.150 7.320 3,115,800 22,705,184 7.2871 3.782 3.766 3.787 3.699 3.787 6,022,842 3.7698 1.95%
2016-07-11 0 7.170 7.140 7.170 7.030 7.190 2,675,000 19,143,602 7.1565 3.709 3.694 3.709 3.637 3.720 5,170,776 3.7023 1.99%
2016-07-08 0 7.030 7.000 7.030 6.980 7.090 1,577,970 11,072,303 7.0168 3.637 3.621 3.637 3.611 3.668 3,050,216 3.6300 0.43%
2016-07-07 0 7.000 6.980 7.000 6.870 7.010 3,096,500 21,516,544 6.9487 3.621 3.611 3.621 3.554 3.626 5,985,535 3.5948 0.86%
2016-07-06 0 6.940 6.930 6.980 6.860 6.990 1,654,500 11,485,419 6.9419 3.590 3.585 3.611 3.549 3.616 3,198,149 3.5913 -0.29%
2016-07-05 0 6.960 6.960 7.000 6.930 7.100 2,254,000 15,727,676 6.9777 3.601 3.601 3.621 3.585 3.673 4,356,983 3.6098 -1.97%
2016-07-04 0 7.100 7.070 7.120 6.880 7.160 1,794,521 12,726,051 7.0916 3.673 3.658 3.683 3.559 3.704 3,468,810 3.6687 1.43%
2016-06-30 0 7.000 6.940 7.000 6.850 7.010 3,078,300 21,391,049 6.9490 3.621 3.590 3.621 3.544 3.626 5,950,355 3.5949 0.72%
2016-06-29 0 6.950 6.940 6.960 6.760 7.050 1,501,000 10,381,400 6.9163 3.595 3.590 3.601 3.497 3.647 2,901,433 3.5780 4.98%
2016-06-28 0 6.620 6.610 6.620 6.600 6.730 4,115,500 27,407,315 6.6595 3.425 3.420 3.425 3.414 3.482 7,955,263 3.4452 -1.05%
2016-06-27 0 6.690 6.680 6.700 6.680 6.900 1,396,500 9,367,707 6.7080 3.461 3.456 3.466 3.456 3.570 2,699,435 3.4702 -2.76%
2016-06-24 0 6.880 6.880 6.890 6.790 7.160 1,131,500 7,793,210 6.8875 3.559 3.559 3.564 3.513 3.704 2,187,190 3.5631 -1.57%
2016-06-23 0 6.990 6.980 7.000 6.910 7.130 2,741,146 19,181,287 6.9975 3.616 3.611 3.621 3.575 3.689 5,298,636 3.6200 -2.10%
2016-06-22 0 7.140 7.110 7.150 7.060 7.210 1,275,000 9,124,385 7.1564 3.694 3.678 3.699 3.652 3.730 2,464,575 3.7022 0.71%
2016-06-21 0 7.090 7.080 7.090 7.000 7.110 1,913,000 13,492,877 7.0533 3.668 3.663 3.668 3.621 3.678 3,697,830 3.6489 1.43%
2016-06-20 0 6.990 6.970 6.990 6.970 7.020 1,560,000 10,888,953 6.9801 3.616 3.606 3.616 3.606 3.632 3,015,480 3.6110 0.43%
2016-06-17 0 6.960 6.950 7.000 6.920 7.000 2,814,273 19,535,558 6.9416 3.601 3.595 3.621 3.580 3.621 5,439,990 3.5911 0.72%
2016-06-16 0 6.910 6.880 6.890 6.880 6.970 1,732,945 11,983,091 6.9149 3.575 3.559 3.564 3.559 3.606 3,349,783 3.5773 -0.43%
2016-06-15 0 6.940 6.930 6.970 6.900 7.020 1,104,500 7,680,425 6.9538 3.590 3.585 3.606 3.570 3.632 2,134,999 3.5974 0.29%
2016-06-14 0 6.920 6.930 6.950 6.820 7.000 1,483,833 10,340,614 6.9689 3.580 3.585 3.595 3.528 3.621 2,868,250 3.6052 1.47%
2016-06-13 0 6.820 6.840 6.860 6.710 6.890 2,160,000 14,739,795 6.8240 3.528 3.539 3.549 3.471 3.564 4,175,281 3.5303 -0.73%
2016-06-10 0 6.870 6.870 6.910 6.870 7.170 3,131,000 21,889,962 6.9914 3.554 3.554 3.575 3.554 3.709 6,052,224 3.6168 -3.10%
2016-06-08 0 7.090 7.090 7.100 7.010 7.110 1,350,765 9,564,818 7.0810 3.668 3.668 3.673 3.626 3.678 2,611,029 3.6632 -0.42%
2016-06-07 0 7.120 7.130 7.140 6.980 7.140 2,376,000 16,837,688 7.0866 3.683 3.689 3.694 3.611 3.694 4,592,809 3.6661 2.45%
2016-06-06 0 6.950 6.950 6.970 6.890 6.980 2,220,500 15,440,301 6.9535 3.595 3.595 3.606 3.564 3.611 4,292,227 3.5973 0.00%
2016-06-03 0 6.950 6.920 6.950 6.870 7.000 3,537,500 24,603,114 6.9549 3.595 3.580 3.595 3.554 3.621 6,837,988 3.5980 -0.14%
2016-06-02 0 6.960 6.960 6.970 6.930 7.050 3,025,503 21,082,065 6.9681 3.601 3.601 3.606 3.585 3.647 5,848,298 3.6048 0.14%
2016-06-01 0 6.950 6.950 6.960 6.750 6.960 3,184,000 21,888,205 6.8744 3.595 3.595 3.601 3.492 3.601 6,154,673 3.5564 1.91%
2016-05-31 0 6.820 6.790 6.840 6.620 6.890 4,534,370 30,787,885 6.7899 3.528 3.513 3.539 3.425 3.564 8,764,938 3.5126 1.19%
2016-05-30 0 6.740 6.720 6.740 6.540 6.810 3,030,000 20,390,293 6.7295 3.487 3.476 3.487 3.383 3.523 5,856,991 3.4814 4.17%
2016-05-27 0 6.470 6.440 6.490 6.360 6.590 4,312,973 27,921,835 6.4739 3.347 3.332 3.357 3.290 3.409 8,336,978 3.3492 2.37%
2016-05-26 0 6.320 6.290 6.340 6.290 6.410 2,042,472 12,971,919 6.3511 3.270 3.254 3.280 3.254 3.316 3,948,099 3.2856 -0.16%
2016-05-25 0 6.330 6.310 6.360 6.270 6.420 1,876,500 11,908,710 6.3462 3.275 3.264 3.290 3.244 3.321 3,627,275 3.2831 -0.47%
2016-05-24 0 6.360 6.350 6.370 6.240 6.420 2,387,684 15,188,161 6.3610 3.290 3.285 3.295 3.228 3.321 4,615,394 3.2908 2.58%
2016-05-23 0 6.200 6.200 6.210 6.160 6.360 1,087,500 6,797,759 6.2508 3.207 3.207 3.213 3.187 3.290 2,102,138 3.2337 -1.12%
2016-05-20 0 6.270 6.250 6.280 6.250 6.440 1,494,208 9,461,970 6.3324 3.244 3.233 3.249 3.233 3.332 2,888,304 3.2760 0.91%
2016-05-19 0 6.430 6.430 6.450 6.350 6.650 2,204,500 14,228,765 6.4544 3.214 3.214 3.224 3.174 3.324 4,409,939 3.2265 -3.45%
2016-05-18 0 6.660 6.630 6.690 6.470 6.690 2,347,796 15,545,282 6.6212 3.329 3.314 3.344 3.234 3.344 4,696,592 3.3099 0.15%
2016-05-17 0 6.650 6.640 6.670 6.470 6.720 1,496,300 9,894,892 6.6129 3.324 3.319 3.334 3.234 3.359 2,993,237 3.3057 2.78%
2016-05-16 0 6.470 6.470 6.480 6.280 6.550 1,128,688 7,266,098 6.4376 3.234 3.234 3.239 3.139 3.274 2,257,857 3.2181 0.62%
2016-05-13 0 6.430 6.430 6.440 6.360 6.550 1,360,504 8,724,697 6.4128 3.214 3.214 3.219 3.179 3.274 2,721,587 3.2057 -2.28%
2016-05-12 0 6.580 6.570 6.580 6.490 6.600 516,872 3,398,851 6.5758 3.289 3.284 3.289 3.244 3.299 1,033,964 3.2872 0.30%
2016-05-11 0 6.560 6.540 6.560 6.390 6.640 2,029,937 13,295,291 6.5496 3.279 3.269 3.279 3.194 3.319 4,060,738 3.2741 1.86%
2016-05-10 0 6.440 6.430 6.450 6.330 6.500 1,693,000 10,840,397 6.4031 3.219 3.214 3.224 3.164 3.249 3,386,721 3.2009 0.00%
2016-05-09 0 6.440 6.430 6.450 6.420 6.700 2,854,500 18,622,405 6.5239 3.219 3.214 3.224 3.209 3.349 5,710,215 3.2612 -2.42%
2016-05-06 0 6.600 6.600 6.610 6.600 7.050 3,426,285 22,957,655 6.7005 3.299 3.299 3.304 3.299 3.524 6,854,029 3.3495 -5.44%
2016-05-05 0 6.980 6.960 6.980 6.970 7.090 1,329,500 9,306,185 6.9998 3.489 3.479 3.489 3.484 3.544 2,659,566 3.4991 -1.55%
2016-05-04 0 7.090 7.070 7.090 6.870 7.180 1,622,117 11,482,587 7.0788 3.544 3.534 3.544 3.434 3.589 3,244,925 3.5386 1.29%
2016-05-03 0 7.000 6.990 7.000 6.990 7.300 1,914,369 13,518,068 7.0614 3.499 3.494 3.499 3.494 3.649 3,829,553 3.5299 -3.05%
2016-04-29 0 7.220 7.180 7.200 7.120 7.400 3,753,730 27,049,492 7.2060 3.609 3.589 3.599 3.559 3.699 7,509,058 3.6022 1.12%
2016-04-28 0 7.140 7.110 7.150 6.810 7.300 6,290,779 45,017,487 7.1561 3.569 3.554 3.574 3.404 3.649 12,584,237 3.5773 5.62%
2016-04-27 0 6.760 6.750 6.780 6.750 6.880 998,800 6,784,049 6.7922 3.379 3.374 3.389 3.374 3.439 1,998,025 3.3954 -0.88%
2016-04-26 0 6.820 6.800 6.840 6.620 6.840 1,836,834 12,360,149 6.7291 3.409 3.399 3.419 3.309 3.419 3,674,450 3.3638 0.89%
2016-04-25 0 6.760 6.730 6.760 6.700 6.900 1,338,000 9,081,170 6.7871 3.379 3.364 3.379 3.349 3.449 2,676,570 3.3928 -1.31%
2016-04-22 0 6.850 6.830 6.850 6.800 6.900 1,193,002 8,164,756 6.8439 3.424 3.414 3.424 3.399 3.449 2,386,512 3.4212 -0.29%
2016-04-21 0 6.870 6.840 6.850 6.780 6.880 1,886,120 12,918,230 6.8491 3.434 3.419 3.424 3.389 3.439 3,773,043 3.4238 1.33%
2016-04-20 0 6.780 6.750 6.780 6.700 6.940 2,169,000 14,771,815 6.8104 3.389 3.374 3.389 3.349 3.469 4,338,924 3.4045 -1.60%
2016-04-19 0 6.890 6.880 6.890 6.710 6.900 3,198,436 21,688,834 6.7811 3.444 3.439 3.444 3.354 3.449 6,398,234 3.3898 1.62%
2016-04-18 0 6.780 6.760 6.800 6.600 6.800 1,575,648 10,584,914 6.7178 3.389 3.379 3.399 3.299 3.399 3,151,967 3.3582 0.00%
2016-04-15 0 6.780 6.780 6.800 6.750 6.920 1,528,125 10,403,048 6.8077 3.389 3.389 3.399 3.374 3.459 3,056,901 3.4031 -1.74%
2016-04-14 0 6.900 6.880 6.910 6.810 6.980 2,913,950 20,047,736 6.8799 3.449 3.439 3.454 3.404 3.489 5,829,141 3.4392 0.15%
2016-04-13 0 6.890 6.890 6.920 6.740 6.930 2,244,750 15,434,104 6.8756 3.444 3.444 3.459 3.369 3.464 4,490,456 3.4371 1.32%
2016-04-12 0 6.800 6.750 6.810 6.600 6.810 2,578,100 17,425,192 6.7589 3.399 3.374 3.404 3.299 3.404 5,157,298 3.3787 1.80%
2016-04-11 0 6.680 6.670 6.710 6.600 6.750 2,371,470 15,823,774 6.6726 3.339 3.334 3.354 3.299 3.374 4,743,950 3.3356 1.37%
2016-04-08 0 6.590 6.590 6.610 6.400 6.610 3,820,678 24,827,001 6.4981 3.294 3.294 3.304 3.199 3.304 7,642,983 3.2483 1.85%
2016-04-07 0 6.470 6.420 6.470 6.250 6.470 2,408,000 15,422,757 6.4048 3.234 3.209 3.234 3.124 3.234 4,817,025 3.2017 3.52%
2016-04-06 0 6.250 6.240 6.250 6.200 6.400 2,871,500 18,012,265 6.2728 3.124 3.119 3.124 3.099 3.199 5,744,223 3.1357 -1.88%
2016-04-05 0 6.370 6.350 6.370 6.200 6.370 2,702,544 16,998,532 6.2898 3.184 3.174 3.184 3.099 3.184 5,406,239 3.1442 0.47%
2016-04-01 0 6.340 6.290 6.340 6.210 6.380 1,862,144 11,697,349 6.2817 3.169 3.144 3.169 3.104 3.189 3,725,081 3.1402 0.96%
2016-03-31 0 6.280 6.260 6.310 6.080 6.390 4,597,576 28,673,305 6.2366 3.139 3.129 3.154 3.039 3.194 9,197,110 3.1176 2.61%
2016-03-30 0 6.120 6.110 6.140 6.090 6.220 3,195,300 19,640,498 6.1467 3.059 3.054 3.069 3.044 3.109 6,391,961 3.0727 0.99%
2016-03-29 0 6.060 6.060 6.090 6.000 6.130 1,453,000 8,782,394 6.0443 3.029 3.029 3.044 2.999 3.064 2,906,619 3.0215 -0.16%
2016-03-24 0 6.070 6.060 6.070 6.020 6.200 1,088,500 6,619,114 6.0809 3.034 3.029 3.034 3.009 3.099 2,177,463 3.0398 -2.10%
2016-03-23 0 6.200 6.190 6.200 6.070 6.300 2,166,883 13,358,522 6.1649 3.099 3.094 3.099 3.034 3.149 4,334,689 3.0818 -1.12%
2016-03-22 0 6.270 6.260 6.280 6.150 6.420 3,054,500 19,209,571 6.2889 3.134 3.129 3.139 3.074 3.209 6,110,301 3.1438 -0.79%
2016-03-21 0 6.320 6.320 6.340 6.180 6.380 3,335,000 21,057,757 6.3142 3.159 3.159 3.169 3.089 3.189 6,671,420 3.1564 3.10%
2016-03-18 0 6.130 6.110 6.160 6.040 6.230 3,875,016 23,774,482 6.1353 3.064 3.054 3.079 3.019 3.114 7,751,682 3.0670 1.32%
2016-03-17 0 6.050 6.050 6.070 5.870 6.070 2,465,500 14,783,199 5.9960 3.024 3.024 3.034 2.934 3.034 4,932,050 2.9974 3.60%
2016-03-16 0 5.840 5.810 5.850 5.760 6.020 2,287,500 13,332,363 5.8284 2.919 2.904 2.924 2.879 3.009 4,575,974 2.9136 -2.67%
2016-03-15 0 6.000 5.970 6.010 5.950 6.010 1,805,000 10,793,368 5.9797 2.999 2.984 3.004 2.974 3.004 3,610,769 2.9892 -0.17%
2016-03-14 0 6.010 6.010 6.020 5.930 6.060 1,759,712 10,556,584 5.9990 3.004 3.004 3.009 2.964 3.029 3,520,173 2.9989 1.01%
2016-03-11 0 5.950 5.910 5.960 5.830 5.960 1,706,675 10,056,417 5.8924 2.974 2.954 2.979 2.914 2.979 3,414,077 2.9456 0.51%
2016-03-10 0 5.920 5.910 5.950 5.880 6.030 2,050,854 12,175,238 5.9367 2.959 2.954 2.974 2.939 3.014 4,102,581 2.9677 -0.67%
2016-03-09 0 5.960 5.960 5.980 5.810 5.990 1,757,261 10,401,112 5.9189 2.979 2.979 2.989 2.904 2.994 3,515,270 2.9588 0.85%
2016-03-08 0 5.910 5.900 5.930 5.750 5.970 2,638,203 15,421,304 5.8454 2.954 2.949 2.964 2.874 2.984 5,277,529 2.9221 -2.31%
2016-03-07 0 6.050 6.010 6.050 5.900 6.060 2,452,115 14,674,898 5.9846 3.024 3.004 3.024 2.949 3.029 4,905,274 2.9917 1.17%
2016-03-04 0 5.980 5.970 6.010 5.930 6.010 1,576,268 9,408,688 5.9690 2.989 2.984 3.004 2.964 3.004 3,153,207 2.9838 0.84%
2016-03-03 0 5.930 5.920 5.930 5.790 5.990 2,140,500 12,572,710 5.8737 2.964 2.959 2.964 2.894 2.994 4,281,911 2.9362 -1.33%
2016-03-02 0 6.010 5.960 6.020 5.790 6.020 3,610,604 21,466,945 5.9455 3.004 2.979 3.009 2.894 3.009 7,222,745 2.9721 3.80%
2016-03-01 0 5.790 5.760 5.790 5.620 5.790 1,893,000 10,829,043 5.7206 2.894 2.879 2.894 2.809 2.894 3,786,806 2.8597 3.02%
2016-02-29 0 5.620 5.640 5.670 5.550 5.820 3,950,574 22,114,478 5.5978 2.809 2.819 2.834 2.774 2.909 7,902,830 2.7983 -3.10%
2016-02-26 0 5.800 5.780 5.820 5.700 5.920 1,738,200 10,032,725 5.7719 2.899 2.889 2.909 2.849 2.959 3,477,140 2.8853 2.29%
2016-02-25 0 5.670 5.680 5.710 5.650 6.130 5,381,689 31,030,943 5.7660 2.834 2.839 2.854 2.824 3.064 10,765,669 2.8824 -7.05%
2016-02-24 0 6.100 6.080 6.150 5.990 6.150 4,198,025 25,393,770 6.0490 3.049 3.039 3.074 2.994 3.074 8,397,837 3.0238 -0.33%
2016-02-23 0 6.120 6.100 6.110 6.100 6.440 2,721,000 16,888,127 6.2066 3.059 3.049 3.054 3.049 3.219 5,443,159 3.1026 -3.62%
2016-02-22 0 6.350 6.340 6.360 6.340 6.400 724,500 4,607,950 6.3602 3.174 3.169 3.179 3.169 3.199 1,449,308 3.1794 -0.31%
2016-02-19 0 6.370 6.360 6.370 6.360 6.590 1,937,242 12,449,664 6.4265 3.184 3.179 3.184 3.179 3.294 3,875,309 3.2126 -3.34%
2016-02-18 0 6.590 6.560 6.600 6.400 6.670 4,955,886 32,177,694 6.4928 3.294 3.279 3.299 3.199 3.334 9,913,882 3.2457 1.38%
2016-02-17 0 6.500 6.480 6.510 6.440 6.780 3,943,600 25,638,444 6.5013 3.249 3.239 3.254 3.219 3.389 7,888,879 3.2499 -3.27%
2016-02-16 0 6.720 6.680 6.730 6.520 6.770 3,557,800 23,822,621 6.6959 3.359 3.339 3.364 3.259 3.384 7,117,115 3.3472 3.38%
2016-02-15 0 6.500 6.500 6.520 6.400 6.530 2,687,008 17,397,910 6.4748 3.249 3.249 3.259 3.199 3.264 5,375,160 3.2367 0.93%
2016-02-12 0 6.440 6.420 6.430 6.370 6.480 2,265,800 14,562,444 6.4271 3.219 3.209 3.214 3.184 3.239 4,532,565 3.2128 0.47%
2016-02-11 0 6.410 6.390 6.400 6.380 6.670 2,289,090 14,840,457 6.4831 3.204 3.194 3.199 3.189 3.334 4,579,155 3.2409 -4.04%
2016-02-05 0 6.680 6.680 6.690 6.480 6.710 3,024,836 20,159,951 6.6648 3.339 3.339 3.344 3.239 3.354 6,050,960 3.3317 3.41%
2016-02-04 0 6.460 6.440 6.480 6.440 6.550 1,352,000 8,772,228 6.4883 3.229 3.219 3.239 3.219 3.274 2,704,576 3.2435 2.54%
2016-02-03 0 6.300 6.300 6.330 6.290 6.550 1,261,006 7,995,675 6.3407 3.149 3.149 3.164 3.144 3.274 2,522,549 3.1697 -4.11%
2016-02-02 0 6.570 6.550 6.580 6.500 6.620 1,657,187 10,876,051 6.5630 3.284 3.274 3.289 3.249 3.309 3,315,080 3.2808 0.31%
2016-02-01 0 6.550 6.540 6.550 6.490 6.580 2,486,845 16,244,650 6.5322 3.274 3.269 3.274 3.244 3.289 4,974,749 3.2654 0.77%
2016-01-29 0 6.500 6.490 6.500 6.290 6.590 5,508,132 35,563,716 6.4566 3.249 3.244 3.249 3.144 3.294 11,018,609 3.2276 3.01%
2016-01-28 0 6.310 6.290 6.320 6.200 6.330 1,681,000 10,540,410 6.2703 3.154 3.144 3.159 3.099 3.164 3,362,716 3.1345 0.48%
2016-01-27 0 6.280 6.260 6.280 6.260 6.400 1,855,900 11,668,300 6.2871 3.139 3.129 3.139 3.129 3.199 3,712,590 3.1429 0.48%
2016-01-26 0 6.250 6.230 6.250 6.170 6.300 1,814,500 11,296,009 6.2254 3.124 3.114 3.124 3.084 3.149 3,629,773 3.1120 -1.73%
2016-01-25 0 6.360 6.350 6.360 6.210 6.450 3,257,430 20,554,217 6.3099 3.179 3.174 3.179 3.104 3.224 6,516,247 3.1543 2.42%
2016-01-22 0 6.210 6.210 6.260 6.130 6.290 1,964,513 12,187,054 6.2036 3.104 3.104 3.129 3.064 3.144 3,929,862 3.1011 3.50%
2016-01-21 0 6.000 5.980 6.020 5.980 6.360 4,385,000 26,782,612 6.1078 2.999 2.989 3.009 2.989 3.179 8,771,867 3.0532 -4.46%
2016-01-20 0 6.280 6.260 6.280 6.240 6.420 3,354,500 21,162,552 6.3087 3.139 3.129 3.139 3.119 3.209 6,710,428 3.1537 -2.03%
2016-01-19 0 6.410 6.400 6.410 5.870 6.450 7,212,553 44,561,827 6.1784 3.204 3.199 3.204 2.934 3.224 14,428,177 3.0885 7.01%
2016-01-18 0 5.990 5.990 6.000 5.980 6.150 2,579,275 15,608,851 6.0516 2.994 2.994 2.999 2.989 3.074 5,159,648 3.0252 -1.64%
2016-01-15 0 6.090 6.090 6.100 6.090 6.250 3,926,705 24,134,897 6.1463 3.044 3.044 3.049 3.044 3.124 7,855,082 3.0725 -0.16%
2016-01-14 0 6.100 6.090 6.100 6.010 6.150 1,618,942 9,842,384 6.0795 3.049 3.044 3.049 3.004 3.074 3,238,573 3.0391 -0.33%
2016-01-13 0 6.120 6.100 6.120 6.070 6.240 9,723,950 59,473,955 6.1162 3.059 3.049 3.059 3.034 3.119 19,452,040 3.0575 1.83%
2016-01-12 0 6.010 5.990 6.010 5.970 6.080 1,963,573 11,795,575 6.0072 3.004 2.994 3.004 2.984 3.039 3,927,982 3.0030 0.00%
2016-01-11 0 6.010 5.990 6.010 5.970 6.080 3,492,514 21,043,833 6.0254 3.004 2.994 3.004 2.984 3.039 6,986,515 3.0121 -1.48%
2016-01-08 0 6.100 6.090 6.100 6.000 6.150 3,058,725 18,642,926 6.0950 3.049 3.044 3.049 2.999 3.074 6,118,752 3.0469 -1.13%
2016-01-07 0 6.170 6.160 6.180 6.110 6.350 3,722,185 23,261,861 6.2495 3.084 3.079 3.089 3.054 3.174 7,445,955 3.1241 -3.29%
2016-01-06 0 6.380 6.370 6.380 6.340 6.480 2,181,139 13,966,615 6.4034 3.189 3.184 3.189 3.169 3.239 4,363,207 3.2010 -0.47%
2016-01-05 0 6.410 6.390 6.420 6.340 6.460 2,054,614 13,178,435 6.4141 3.204 3.194 3.209 3.169 3.229 4,110,103 3.2064 -0.16%
2016-01-04 0 6.420 6.410 6.420 6.310 6.620 5,540,380 35,853,646 6.4713 3.209 3.204 3.209 3.154 3.309 11,083,119 3.2350 -3.02%
2015-12-31 0 6.620 6.620 6.630 6.510 6.620 1,544,000 10,149,560 6.5735 3.309 3.309 3.314 3.254 3.309 3,088,657 3.2861 1.07%
2015-12-30 0 6.550 6.560 6.580 6.500 6.600 1,439,095 9,455,752 6.5706 3.274 3.279 3.289 3.249 3.299 2,878,803 3.2846 -0.76%
2015-12-29 0 6.600 6.570 6.590 6.550 6.640 1,419,500 9,360,780 6.5944 3.299 3.284 3.294 3.274 3.319 2,839,604 3.2965 0.15%
2015-12-28 0 6.590 6.580 6.590 6.560 6.650 2,780,000 18,308,647 6.5858 3.294 3.289 3.294 3.279 3.324 5,561,184 3.2922 0.61%
2015-12-24 0 6.550 6.540 6.570 6.480 6.630 2,946,500 19,139,256 6.4956 3.274 3.269 3.284 3.239 3.314 5,894,255 3.2471 1.08%
2015-12-23 0 6.480 6.460 6.490 6.440 6.550 3,906,500 25,294,487 6.4750 3.239 3.229 3.244 3.219 3.274 7,814,663 3.2368 0.00%
2015-12-22 0 6.480 6.450 6.480 6.410 6.490 837,384 5,417,392 6.4694 3.239 3.224 3.239 3.204 3.244 1,675,125 3.2340 0.31%
2015-12-21 0 6.460 6.460 6.470 6.420 6.510 1,143,500 7,399,314 6.4708 3.229 3.229 3.234 3.209 3.254 2,287,487 3.2347 -1.07%
2015-12-18 0 6.530 6.530 6.540 6.400 6.630 3,472,640 22,555,349 6.4952 3.264 3.264 3.269 3.199 3.314 6,946,759 3.2469 0.00%
2015-12-17 0 6.530 6.520 6.550 6.350 6.600 3,724,100 24,301,172 6.5254 3.264 3.259 3.274 3.174 3.299 7,449,786 3.2620 0.46%
2015-12-16 0 6.500 6.470 6.520 6.200 6.520 7,251,879 46,455,579 6.4060 3.249 3.234 3.259 3.099 3.259 14,506,846 3.2023 4.17%
2015-12-15 0 6.240 6.240 6.250 6.140 6.350 3,580,456 22,322,050 6.2344 3.119 3.119 3.124 3.069 3.174 7,162,437 3.1165 0.81%
2015-12-14 0 6.190 6.160 6.200 5.860 6.200 3,410,034 20,772,154 6.0915 3.094 3.079 3.099 2.929 3.099 6,821,520 3.0451 2.65%
2015-12-11 0 6.030 6.010 6.030 6.000 6.120 3,758,685 22,763,194 6.0562 3.014 3.004 3.014 2.999 3.059 7,518,970 3.0274 -0.66%
2015-12-10 0 6.070 6.060 6.070 6.030 6.150 2,585,000 15,725,426 6.0833 3.034 3.029 3.034 3.014 3.074 5,171,101 3.0410 -0.49%
2015-12-09 0 6.100 6.080 6.090 6.050 6.200 2,021,000 12,303,365 6.0878 3.049 3.039 3.044 3.024 3.099 4,042,861 3.0432 -2.56%
2015-12-08 0 6.260 6.250 6.260 6.140 6.290 2,322,494 14,438,013 6.2166 3.129 3.124 3.129 3.069 3.144 4,645,977 3.1076 -1.26%
2015-12-07 0 6.340 6.330 6.340 6.250 6.400 4,161,000 26,387,275 6.3416 3.169 3.164 3.169 3.124 3.199 8,323,772 3.1701 0.96%
2015-12-04 0 6.280 6.280 6.290 6.110 6.290 1,938,820 12,127,427 6.2551 3.139 3.139 3.144 3.054 3.144 3,878,466 3.1269 0.64%
2015-12-03 0 6.240 6.210 6.250 6.140 6.270 2,683,762 16,657,205 6.2067 3.119 3.104 3.124 3.069 3.134 5,368,667 3.1027 0.81%
2015-12-02 0 6.190 6.180 6.240 6.020 6.290 3,264,164 20,170,470 6.1794 3.094 3.089 3.119 3.009 3.144 6,529,718 3.0890 1.64%
2015-12-01 0 6.090 6.090 6.100 6.060 6.140 10,199,770 61,973,690 6.0760 3.044 3.044 3.049 3.029 3.069 20,403,883 3.0373 1.50%
2015-11-30 0 6.000 5.980 6.040 5.910 6.180 9,219,853 55,206,316 5.9878 2.999 2.989 3.019 2.954 3.089 18,443,632 2.9932 0.33%
2015-11-27 0 5.980 5.980 5.990 5.880 6.070 5,370,864 32,015,911 5.9610 2.989 2.989 2.994 2.939 3.034 10,744,015 2.9799 -1.64%
2015-11-26 0 6.080 6.050 6.080 6.050 6.120 2,287,829 13,883,958 6.0686 3.039 3.024 3.039 3.024 3.059 4,576,632 3.0337 0.50%
2015-11-25 0 6.050 6.040 6.060 6.020 6.230 3,201,864 19,505,288 6.0919 3.024 3.019 3.029 3.009 3.114 6,405,091 3.0453 -1.47%
2015-11-24 0 6.140 6.110 6.150 6.110 6.200 1,695,578 10,428,805 6.1506 3.069 3.054 3.074 3.054 3.099 3,391,878 3.0746 -1.13%
2015-11-23 0 6.210 6.200 6.230 6.160 6.250 2,184,420 13,563,848 6.2094 3.104 3.099 3.114 3.079 3.124 4,369,770 3.1040 -0.16%
2015-11-20 0 6.220 6.230 6.250 6.200 6.300 2,723,400 17,002,367 6.2431 3.109 3.114 3.124 3.099 3.149 5,447,960 3.1209 -0.16%
2015-11-19 0 6.230 6.220 6.240 6.210 6.310 1,619,500 10,111,355 6.2435 3.114 3.109 3.119 3.104 3.154 3,239,690 3.1211 0.32%
2015-11-18 0 6.210 6.200 6.240 6.160 6.300 2,009,000 12,510,605 6.2273 3.104 3.099 3.119 3.079 3.149 4,018,855 3.1130 0.65%
2015-11-17 0 6.170 6.150 6.190 6.120 6.300 3,841,000 23,807,923 6.1984 3.084 3.074 3.094 3.059 3.149 7,683,635 3.0985 0.65%
2015-11-16 0 6.130 6.130 6.160 6.060 6.290 2,157,217 13,258,868 6.1463 3.064 3.064 3.079 3.029 3.144 4,315,353 3.0725 -2.70%
2015-11-13 0 6.300 6.290 6.300 6.220 6.370 3,520,600 22,159,262 6.2942 3.149 3.144 3.149 3.109 3.184 7,042,699 3.1464 0.16%
2015-11-12 0 6.290 6.250 6.300 6.250 6.310 1,988,600 12,495,240 6.2834 3.144 3.124 3.149 3.124 3.154 3,978,047 3.1410 0.16%
2015-11-11 0 6.280 6.260 6.280 6.250 6.330 1,463,250 9,202,375 6.2890 3.139 3.129 3.139 3.124 3.164 2,927,123 3.1438 -0.16%
2015-11-10 0 6.290 6.270 6.300 6.250 6.400 4,130,664 26,065,879 6.3103 3.144 3.134 3.149 3.124 3.199 8,263,087 3.1545 0.00%
2015-11-09 0 6.290 6.280 6.290 6.250 6.820 6,281,000 39,938,141 6.3586 3.144 3.139 3.144 3.124 3.409 12,564,674 3.1786 -5.56%
2015-11-06 0 6.660 6.650 6.680 6.630 6.750 694,000 4,643,900 6.6915 3.329 3.324 3.339 3.314 3.374 1,388,296 3.3450 0.00%
2015-11-05 0 6.660 6.650 6.690 6.630 6.800 1,700,940 11,415,538 6.7113 3.329 3.324 3.344 3.314 3.399 3,402,604 3.3549 -0.45%
2015-11-04 0 6.690 6.690 6.710 6.630 6.820 2,956,517 19,843,718 6.7119 3.344 3.344 3.354 3.314 3.409 5,914,293 3.3552 0.15%
2015-11-03 0 6.680 6.680 6.690 6.600 6.780 1,289,706 8,649,843 6.7068 3.339 3.339 3.344 3.299 3.389 2,579,961 3.3527 1.37%
2015-11-02 0 6.590 6.600 6.630 6.500 6.820 4,271,500 28,274,163 6.6193 3.294 3.299 3.314 3.249 3.409 8,544,819 3.3089 -1.64%
2015-10-30 0 6.700 6.690 6.700 6.690 6.870 1,748,377 11,815,046 6.7577 3.349 3.344 3.349 3.344 3.434 3,497,498 3.3781 -0.59%
2015-10-29 0 6.740 6.740 6.750 6.730 6.980 2,533,225 17,178,411 6.7812 3.369 3.369 3.374 3.364 3.489 5,067,529 3.3899 -3.71%
2015-10-28 0 7.000 6.970 7.010 6.900 7.110 3,550,390 24,816,372 6.9898 3.499 3.484 3.504 3.449 3.554 7,102,292 3.4941 -0.71%
2015-10-27 0 7.050 7.010 7.060 6.790 7.060 3,831,500 26,755,180 6.9830 3.524 3.504 3.529 3.394 3.529 7,664,631 3.4907 2.03%
2015-10-26 0 6.910 6.880 6.940 6.750 6.940 2,616,500 17,955,411 6.8624 3.454 3.439 3.469 3.374 3.469 5,234,114 3.4305 3.13%
2015-10-23 0 6.700 6.660 6.710 6.620 6.770 2,564,588 17,132,973 6.6806 3.349 3.329 3.354 3.309 3.384 5,130,268 3.3396 0.45%
2015-10-22 0 6.670 6.640 6.670 6.550 6.680 1,663,520 10,998,780 6.6118 3.334 3.319 3.334 3.274 3.339 3,327,748 3.3052 0.45%
2015-10-20 0 6.640 6.600 6.640 6.550 6.730 1,294,000 8,556,417 6.6124 3.319 3.299 3.319 3.274 3.364 2,588,551 3.3055 -0.75%
2015-10-19 0 6.690 6.670 6.700 6.650 6.830 2,733,000 18,403,790 6.7339 3.344 3.334 3.349 3.324 3.414 5,467,164 3.3662 -1.18%
2015-10-16 0 6.770 6.750 6.770 6.730 7.010 2,840,272 19,319,975 6.8022 3.384 3.374 3.384 3.364 3.504 5,681,753 3.4004 -2.45%
2015-10-15 0 6.940 6.930 6.940 6.760 6.960 3,174,002 21,876,513 6.8924 3.469 3.464 3.469 3.379 3.479 6,349,355 3.4455 3.43%
2015-10-14 0 6.710 6.700 6.720 6.700 7.090 3,886,436 26,806,912 6.8976 3.354 3.349 3.359 3.349 3.544 7,774,527 3.4480 -3.73%
2015-10-13 0 6.970 6.960 7.000 6.920 7.140 2,232,500 15,672,452 7.0201 3.484 3.479 3.499 3.459 3.569 4,465,951 3.5093 -1.13%
2015-10-12 0 7.050 7.040 7.090 6.870 7.100 2,545,500 17,891,679 7.0287 3.524 3.519 3.544 3.434 3.549 5,092,084 3.5136 2.47%
2015-10-09 0 6.880 6.840 6.880 6.840 6.980 1,552,504 10,686,560 6.8834 3.439 3.419 3.439 3.419 3.489 3,105,669 3.4410 1.18%
2015-10-08 0 6.800 6.750 6.810 6.700 6.990 1,686,000 11,462,761 6.7988 3.399 3.374 3.404 3.349 3.494 3,372,718 3.3987 -2.86%
2015-10-07 0 7.000 6.980 7.000 6.710 7.050 2,256,600 15,738,825 6.9746 3.499 3.489 3.499 3.354 3.524 4,514,161 3.4865 3.55%
2015-10-06 0 6.760 6.830 6.840 6.760 6.950 1,717,179 11,719,066 6.8246 3.379 3.414 3.419 3.379 3.474 3,435,089 3.4116 0.45%
2015-10-05 0 6.730 6.710 6.740 6.660 7.010 1,949,302 13,181,359 6.7621 3.364 3.354 3.369 3.329 3.504 3,899,434 3.3803 -2.32%
2015-10-02 0 6.890 6.870 6.900 6.840 7.040 3,775,268 26,209,880 6.9425 3.444 3.434 3.449 3.419 3.519 7,552,143 3.4705 2.23%
2015-09-30 0 6.740 6.700 6.740 6.600 6.920 2,999,396 20,213,340 6.7391 3.369 3.349 3.369 3.299 3.459 6,000,069 3.3689 3.06%
2015-09-29 0 6.540 6.540 6.580 6.440 6.650 1,961,395 12,802,776 6.5274 3.269 3.269 3.289 3.219 3.324 3,923,625 3.2630 -2.68%
2015-09-25 0 6.720 6.730 6.760 6.600 6.770 1,987,000 13,297,490 6.6922 3.359 3.364 3.379 3.299 3.384 3,974,846 3.3454 1.36%
2015-09-24 0 6.630 6.600 6.610 6.580 6.750 655,500 4,349,655 6.6356 3.314 3.299 3.304 3.289 3.374 1,311,279 3.3171 -0.75%
2015-09-23 0 6.680 6.660 6.690 6.600 6.870 2,265,822 15,163,340 6.6922 3.339 3.329 3.344 3.299 3.434 4,532,609 3.3454 -3.61%
2015-09-22 0 6.930 6.880 6.930 6.880 7.080 1,613,000 11,248,370 6.9736 3.464 3.439 3.464 3.439 3.539 3,226,687 3.4860 -0.57%
2015-09-21 0 6.970 6.960 6.970 6.900 7.090 1,330,793 9,302,654 6.9903 3.484 3.479 3.484 3.449 3.544 2,662,153 3.4944 -2.24%
2015-09-18 0 7.130 7.130 7.140 6.990 7.160 3,578,594 25,345,058 7.0824 3.564 3.564 3.569 3.494 3.579 7,158,712 3.5404 0.42%
2015-09-17 0 7.100 7.040 7.100 6.860 7.100 3,219,410 22,617,389 7.0253 3.549 3.519 3.549 3.429 3.549 6,440,191 3.5119 2.75%
2015-09-16 0 6.910 6.870 6.930 6.690 6.940 1,829,200 12,556,749 6.8646 3.454 3.434 3.464 3.344 3.469 3,659,179 3.4316 2.98%
2015-09-15 0 6.710 6.710 6.730 6.650 6.970 1,890,000 12,808,971 6.7772 3.354 3.354 3.364 3.324 3.484 3,780,805 3.3879 -1.90%
2015-09-14 0 6.840 6.820 6.860 6.770 7.080 6,099,675 42,071,529 6.8973 3.419 3.409 3.429 3.384 3.539 12,201,947 3.4479 -1.32%
2015-09-11 0 7.070 7.070 7.080 6.970 7.200 3,715,482 26,296,638 7.0776 3.465 3.465 3.470 3.416 3.529 7,581,068 3.4687 -1.12%
2015-09-10 0 7.150 7.180 7.190 6.760 7.190 8,477,500 59,725,194 7.0451 3.504 3.519 3.524 3.313 3.524 17,297,489 3.4528 2.58%
2015-09-09 0 6.970 6.970 6.980 6.740 7.040 7,954,500 55,398,760 6.9645 3.416 3.416 3.421 3.303 3.450 16,230,360 3.4133 3.57%
2015-09-08 0 6.730 6.710 6.730 6.440 6.760 5,024,000 33,387,545 6.6456 3.298 3.289 3.298 3.156 3.313 10,250,968 3.2570 3.54%
2015-09-07 0 6.500 6.460 6.530 6.370 6.630 3,015,500 19,605,476 6.5016 3.186 3.166 3.200 3.122 3.249 6,152,825 3.1864 0.78%
2015-09-04 0 6.450 6.450 6.500 6.210 6.610 5,774,500 37,335,395 6.4656 3.161 3.161 3.186 3.044 3.240 11,782,288 3.1688 3.86%
2015-09-02 0 6.210 6.200 6.270 6.110 6.430 5,579,443 34,958,925 6.2657 3.044 3.039 3.073 2.995 3.151 11,384,294 3.0708 -2.97%
2015-09-01 0 6.400 6.380 6.400 6.390 6.670 2,958,709 19,314,729 6.5281 3.137 3.127 3.137 3.132 3.269 6,036,949 3.1994 -4.33%
2015-08-31 0 6.690 6.570 6.620 6.190 6.800 9,957,500 65,220,033 6.5498 3.279 3.220 3.244 3.034 3.333 20,317,280 3.2101 -1.91%
2015-08-28 0 6.820 6.780 6.820 6.200 6.870 9,342,286 62,033,267 6.6401 3.342 3.323 3.342 3.039 3.367 19,061,998 3.2543 10.53%
2015-08-27 0 6.170 6.170 6.210 5.910 6.210 5,691,048 34,483,119 6.0592 3.024 3.024 3.044 2.896 3.044 11,612,013 2.9696 6.56%
2015-08-26 0 5.790 5.780 5.810 5.700 5.950 7,989,453 46,507,997 5.8212 2.838 2.833 2.847 2.794 2.916 16,301,678 2.8530 -0.17%
2015-08-25 0 5.800 5.780 5.800 5.720 6.090 9,856,616 57,919,450 5.8762 2.843 2.833 2.843 2.803 2.985 20,111,437 2.8799 -1.69%
2015-08-24 0 5.900 5.870 5.890 5.860 6.470 13,892,686 83,428,493 6.0052 2.892 2.877 2.887 2.872 3.171 28,346,633 2.9432 -11.14%
2015-08-21 0 6.640 6.640 6.680 6.550 6.870 6,377,000 42,674,792 6.6920 3.254 3.254 3.274 3.210 3.367 13,011,629 3.2797 -4.18%
2015-08-20 0 6.930 6.900 6.940 6.910 7.380 5,049,000 35,721,402 7.0749 3.396 3.382 3.401 3.387 3.617 10,301,978 3.4674 -5.07%
2015-08-19 0 7.300 7.260 7.270 7.100 7.320 6,393,258 46,333,935 7.2473 3.578 3.558 3.563 3.480 3.588 13,044,802 3.5519 2.24%
2015-08-18 0 7.140 7.140 7.150 7.050 7.380 3,242,574 23,391,587 7.2139 3.499 3.499 3.504 3.455 3.617 6,616,147 3.5355 -1.92%
2015-08-17 0 7.280 7.260 7.300 7.080 7.300 6,743,500 48,515,437 7.1944 3.568 3.558 3.578 3.470 3.578 13,759,436 3.5260 0.69%
2015-08-14 0 7.230 7.230 7.250 7.040 7.400 8,335,424 60,600,215 7.2702 3.543 3.543 3.553 3.450 3.627 17,007,597 3.5631 1.26%
2015-08-13 0 7.140 7.130 7.150 6.830 7.170 7,220,500 50,842,505 7.0414 3.499 3.494 3.504 3.347 3.514 14,732,706 3.4510 4.23%
2015-08-12 0 6.850 6.840 6.850 6.610 7.060 9,318,500 63,535,465 6.8182 3.357 3.352 3.357 3.240 3.460 19,013,465 3.3416 -2.14%
2015-08-11 0 7.000 6.960 7.000 6.440 7.060 19,188,463 129,852,149 6.7672 3.431 3.411 3.431 3.156 3.460 39,152,135 3.3166 10.24%
2015-08-10 0 6.350 6.340 6.350 6.280 6.500 9,238,500 58,596,595 6.3427 3.112 3.107 3.112 3.078 3.186 18,850,233 3.1085 1.60%
2015-08-07 0 6.250 6.220 6.250 6.140 6.300 2,687,648 16,803,417 6.2521 3.063 3.048 3.063 3.009 3.088 5,483,876 3.0641 0.81%
2015-08-06 0 6.200 6.200 6.210 6.150 6.340 3,942,394 24,467,417 6.2062 3.039 3.039 3.044 3.014 3.107 8,044,060 3.0417 -0.80%
2015-08-05 0 6.250 6.240 6.250 6.130 6.310 3,575,192 22,356,405 6.2532 3.063 3.058 3.063 3.004 3.093 7,294,821 3.0647 0.97%
2015-08-04 0 6.190 6.160 6.230 6.010 6.310 4,684,630 28,918,396 6.1730 3.034 3.019 3.053 2.946 3.093 9,558,518 3.0254 -2.52%
2015-08-03 0 6.350 6.340 6.350 6.310 6.670 7,112,991 45,315,717 6.3708 3.112 3.107 3.112 3.093 3.269 14,513,345 3.1223 0.00%
2015-07-31 0 6.350 6.340 6.350 6.260 6.500 7,497,435 47,598,472 6.3486 3.112 3.107 3.112 3.068 3.186 15,297,764 3.1115 0.00%
2015-07-30 0 6.350 6.340 6.350 6.320 6.400 11,854,500 75,274,780 6.3499 3.112 3.107 3.112 3.097 3.137 24,187,919 3.1121 0.47%
2015-07-29 0 6.320 6.300 6.350 6.180 6.440 2,171,350 13,798,010 6.3546 3.097 3.088 3.112 3.029 3.156 4,430,422 3.1144 1.44%
2015-07-28 0 6.230 6.230 6.280 6.070 6.560 3,206,014 20,401,304 6.3634 3.053 3.053 3.078 2.975 3.215 6,541,550 3.1187 -2.04%
2015-07-27 0 6.360 6.360 6.370 6.320 6.760 1,768,452 11,439,250 6.4685 3.117 3.117 3.122 3.097 3.313 3,608,349 3.1702 -5.92%
2015-07-24 0 6.760 6.730 6.760 6.720 6.950 2,539,500 17,319,975 6.8202 3.313 3.298 3.313 3.293 3.406 5,181,595 3.3426 -1.74%
2015-07-23 0 6.880 6.880 6.910 6.750 6.940 935,500 6,422,245 6.8650 3.372 3.372 3.387 3.308 3.401 1,908,794 3.3646 1.18%
2015-07-22 0 6.800 6.770 6.840 6.710 6.840 2,098,807 14,194,016 6.7629 3.333 3.318 3.352 3.289 3.352 4,282,405 3.3145 -0.15%
2015-07-21 0 6.810 6.800 6.820 6.720 6.900 4,405,848 30,035,590 6.8172 3.338 3.333 3.342 3.293 3.382 8,989,691 3.3411 -0.15%
2015-07-20 0 6.820 6.810 6.820 6.700 7.160 4,022,282 27,666,181 6.8782 3.342 3.338 3.342 3.284 3.509 8,207,063 3.3710 -2.43%
2015-07-17 0 6.990 6.990 7.000 6.800 7.070 2,349,000 16,299,387 6.9389 3.426 3.426 3.431 3.333 3.465 4,792,899 3.4007 2.49%
2015-07-16 0 6.820 6.800 6.830 6.710 6.980 4,244,550 28,802,915 6.7859 3.342 3.333 3.347 3.289 3.421 8,660,579 3.3257 -1.02%
2015-07-15 0 6.890 6.880 6.910 6.740 6.980 5,662,518 38,827,466 6.8569 3.377 3.372 3.387 3.303 3.421 11,553,800 3.3606 1.92%
2015-07-14 0 6.760 6.750 6.760 6.690 7.130 5,493,000 37,691,750 6.8618 3.313 3.308 3.313 3.279 3.494 11,207,916 3.3630 -3.84%
2015-07-13 0 7.030 7.040 7.060 6.830 7.100 4,632,500 32,383,575 6.9905 3.445 3.450 3.460 3.347 3.480 9,452,152 3.4261 2.18%
2015-07-10 0 6.880 6.880 6.910 6.620 7.000 4,713,500 32,336,060 6.8603 3.372 3.372 3.387 3.244 3.431 9,617,424 3.3622 4.08%
2015-07-09 0 6.610 6.600 6.610 5.750 6.650 6,898,802 44,169,546 6.4025 3.240 3.235 3.240 2.818 3.259 14,076,314 3.1379 11.84%
2015-07-08 0 5.910 5.890 5.920 5.600 6.050 9,876,943 57,877,960 5.8599 2.896 2.887 2.901 2.745 2.965 20,152,912 2.8719 -3.75%
2015-07-07 0 6.140 6.130 6.140 6.000 6.270 7,370,187 45,178,751 6.1299 3.009 3.004 3.009 2.941 3.073 15,038,128 3.0043 -2.07%
2015-07-06 0 6.270 6.240 6.280 6.090 6.840 7,104,500 44,541,917 6.2695 3.073 3.058 3.078 2.985 3.352 14,496,020 3.0727 -5.57%
2015-07-03 0 6.640 6.630 6.640 6.630 7.090 4,755,204 32,373,717 6.8081 3.254 3.249 3.254 3.249 3.475 9,702,517 3.3366 -6.48%
2015-07-02 0 7.100 7.090 7.110 7.020 7.290 5,916,526 42,309,560 7.1511 3.480 3.475 3.485 3.441 3.573 12,072,078 3.5047 -1.11%
2015-06-30 0 7.180 7.130 7.180 6.960 7.180 3,852,263 27,379,166 7.1073 3.519 3.494 3.519 3.411 3.519 7,860,156 3.4833 2.43%
2015-06-29 0 7.010 7.000 7.010 6.720 7.360 6,035,386 42,182,553 6.9892 3.436 3.431 3.436 3.293 3.607 12,314,600 3.4254 -4.63%
2015-06-26 0 7.350 7.350 7.380 7.290 7.580 3,158,000 23,421,502 7.4166 3.602 3.602 3.617 3.573 3.715 6,443,582 3.6349 -1.87%
2015-06-25 0 7.490 7.470 7.490 7.390 7.600 5,617,789 42,274,734 7.5252 3.671 3.661 3.671 3.622 3.725 11,462,535 3.6881 1.35%
2015-06-24 0 7.390 7.390 7.400 7.380 7.680 5,883,001 43,899,967 7.4622 3.622 3.622 3.627 3.617 3.764 12,003,674 3.6572 -2.25%
2015-06-23 0 7.560 7.550 7.560 7.310 7.600 4,888,878 36,532,629 7.4726 3.705 3.700 3.705 3.583 3.725 9,975,265 3.6623 3.85%
2015-06-22 0 7.280 7.260 7.310 7.250 7.710 8,266,141 61,047,590 7.3853 3.568 3.558 3.583 3.553 3.779 16,866,232 3.6195 -5.94%
2015-06-19 0 7.740 7.710 7.750 7.710 7.830 6,212,796 48,192,868 7.7570 3.793 3.779 3.798 3.779 3.837 12,676,587 3.8017 0.52%
2015-06-18 0 7.700 7.690 7.700 7.520 7.750 2,991,500 22,895,037 7.6534 3.774 3.769 3.774 3.686 3.798 6,103,856 3.7509 1.32%
2015-06-17 0 7.600 7.590 7.600 7.540 7.650 3,394,272 25,869,905 7.6216 3.725 3.720 3.725 3.695 3.749 6,925,672 3.7354 0.13%
2015-06-16 0 7.590 7.590 7.600 7.570 7.830 2,850,500 21,770,381 7.6374 3.720 3.720 3.725 3.710 3.837 5,816,159 3.7431 -1.56%
2015-06-15 0 7.710 7.700 7.720 7.600 7.790 5,391,500 41,584,519 7.7130 3.779 3.774 3.784 3.725 3.818 11,000,815 3.7801 0.65%
2015-06-12 0 7.660 7.650 7.660 7.560 7.680 3,766,979 28,679,972 7.6135 3.754 3.749 3.754 3.705 3.764 7,686,143 3.7314 0.26%
2015-06-11 0 7.640 7.620 7.640 7.570 7.800 4,503,500 34,347,617 7.6269 3.744 3.735 3.744 3.710 3.823 9,188,940 3.7379 0.53%
2015-06-10 0 7.600 7.580 7.640 7.540 7.720 4,317,852 33,087,681 7.6630 3.725 3.715 3.744 3.695 3.784 8,810,144 3.7556 0.80%
2015-06-09 0 7.540 7.540 7.570 7.470 7.880 9,468,636 72,119,449 7.6167 3.695 3.695 3.710 3.661 3.862 19,319,802 3.7329 -3.08%
2015-06-08 0 7.780 7.760 7.780 7.630 8.120 7,647,000 59,508,455 7.7819 3.813 3.803 3.813 3.739 3.980 15,602,937 3.8139 -3.59%
2015-06-05 0 8.070 8.080 8.090 7.790 8.170 13,415,590 106,217,249 7.9174 3.955 3.960 3.965 3.818 4.004 27,373,166 3.8803 3.99%
2015-06-04 0 7.760 7.740 7.780 7.610 7.830 7,288,000 56,418,307 7.7413 3.803 3.793 3.813 3.730 3.837 14,870,433 3.7940 0.39%
2015-06-03 0 7.730 7.700 7.740 7.580 7.950 8,981,030 70,099,681 7.8053 3.788 3.774 3.793 3.715 3.896 18,324,891 3.8254 1.58%
2015-06-02 0 7.610 7.600 7.610 7.520 7.710 4,026,012 30,661,259 7.6158 3.730 3.725 3.730 3.686 3.779 8,214,674 3.7325 -1.17%
2015-06-01 0 7.700 7.680 7.710 7.560 7.830 3,189,682 24,422,730 7.6568 3.774 3.764 3.779 3.705 3.837 6,508,226 3.7526 1.18%
2015-05-29 0 7.610 7.610 7.640 7.580 7.860 7,365,022 56,757,152 7.7063 3.730 3.730 3.744 3.715 3.852 15,027,589 3.7769 -1.30%
2015-05-28 0 7.710 7.700 7.710 7.650 7.910 3,083,339 23,950,738 7.7678 3.779 3.774 3.779 3.749 3.877 6,291,244 3.8070 -2.90%
2015-05-27 0 7.940 7.930 7.950 7.720 7.970 5,330,043 42,271,829 7.9309 3.891 3.886 3.896 3.784 3.906 10,875,418 3.8869 1.79%
2015-05-26 0 7.800 7.810 7.820 7.700 7.960 8,393,500 65,394,214 7.7911 3.823 3.828 3.833 3.774 3.901 17,126,095 3.8184 1.04%
2015-05-22 0 7.720 7.720 7.750 7.560 7.760 4,846,399 37,274,753 7.6912 3.784 3.784 3.798 3.705 3.803 9,888,591 3.7695 2.80%
2015-05-21 0 7.510 7.520 7.540 7.440 7.720 2,954,100 22,185,585 7.5101 3.681 3.686 3.695 3.646 3.784 6,027,545 3.6807 -1.08%
2015-05-20 0 7.830 7.820 7.840 7.650 7.870 2,991,129 23,339,430 7.8029 3.721 3.716 3.726 3.635 3.740 6,294,125 3.7081 0.00%
2015-05-19 0 7.830 7.800 7.840 7.650 7.860 4,052,221 31,579,719 7.7932 3.721 3.707 3.726 3.635 3.735 8,526,942 3.7035 1.29%
2015-05-18 0 7.730 7.710 7.740 7.700 7.880 1,947,000 15,098,480 7.7547 3.673 3.664 3.678 3.659 3.745 4,097,002 3.6853 -0.90%
2015-05-15 0 7.800 7.800 7.810 7.700 7.860 3,522,500 27,433,437 7.7881 3.707 3.707 3.712 3.659 3.735 7,412,270 3.7011 0.39%
2015-05-14 0 7.770 7.760 7.790 7.730 7.830 3,043,605 23,641,171 7.7675 3.693 3.688 3.702 3.673 3.721 6,404,548 3.6913 0.13%
2015-05-13 0 7.760 7.710 7.770 7.690 7.850 3,062,500 23,824,352 7.7794 3.688 3.664 3.693 3.654 3.731 6,444,308 3.6970 0.91%
2015-05-12 0 7.690 7.680 7.700 7.670 7.820 3,961,955 30,545,950 7.7098 3.654 3.650 3.659 3.645 3.716 8,336,999 3.6639 -1.41%
2015-05-11 0 7.800 7.800 7.820 7.720 7.900 3,688,641 28,854,162 7.8224 3.707 3.707 3.716 3.669 3.754 7,761,874 3.7174 0.26%
2015-05-08 0 7.780 7.760 7.770 7.610 7.830 3,198,701 24,699,785 7.7218 3.697 3.688 3.693 3.616 3.721 6,730,911 3.6696 1.97%
2015-05-07 0 7.630 7.610 7.650 7.610 7.930 5,826,395 44,981,936 7.7204 3.626 3.616 3.635 3.616 3.769 12,260,273 3.6689 -2.80%
2015-05-06 0 7.850 7.820 7.860 7.800 8.180 10,259,185 82,008,357 7.9937 3.731 3.716 3.735 3.707 3.887 21,588,033 3.7988 -0.13%
2015-05-05 0 7.860 7.850 7.860 7.790 8.270 5,873,460 46,836,692 7.9743 3.735 3.731 3.735 3.702 3.930 12,359,310 3.7896 -3.44%
2015-05-04 0 8.140 8.110 8.170 8.110 8.480 7,478,000 61,527,247 8.2278 3.868 3.854 3.883 3.854 4.030 15,735,685 3.9100 -2.98%
2015-04-30 0 8.390 8.380 8.420 8.060 8.450 21,968,942 183,692,875 8.3615 3.987 3.982 4.001 3.830 4.016 46,228,452 3.9736 4.48%
2015-04-29 0 8.030 8.010 8.060 7.900 8.170 5,203,963 41,740,984 8.0210 3.816 3.807 3.830 3.754 3.883 10,950,511 3.8118 -0.12%
2015-04-28 0 8.040 8.040 8.050 8.000 8.300 9,010,030 73,431,853 8.1500 3.821 3.821 3.826 3.802 3.944 18,959,481 3.8731 -2.31%
2015-04-27 0 8.230 8.230 8.250 7.950 8.290 22,014,250 179,637,807 8.1601 3.911 3.911 3.921 3.778 3.940 46,323,792 3.8779 3.39%
2015-04-24 0 7.960 7.960 7.980 7.820 8.010 6,466,351 51,243,302 7.9246 3.783 3.783 3.792 3.716 3.807 13,606,909 3.7660 1.02%
2015-04-23 0 7.880 7.880 7.910 7.700 7.990 5,377,680 42,445,498 7.8929 3.745 3.745 3.759 3.659 3.797 11,316,058 3.7509 0.90%
2015-04-22 0 7.810 7.810 7.840 7.670 7.880 6,615,671 51,606,155 7.8006 3.712 3.712 3.726 3.645 3.745 13,921,118 3.7070 2.09%
2015-04-21 0 7.650 7.660 7.670 7.620 7.900 17,540,000 135,350,158 7.7167 3.635 3.640 3.645 3.621 3.754 36,908,789 3.6672 -1.80%
2015-04-20 0 7.790 7.790 7.800 7.670 8.030 14,591,825 115,762,361 7.9334 3.702 3.702 3.707 3.645 3.816 30,705,051 3.7701 -1.89%
2015-04-17 0 7.940 7.940 7.950 7.920 8.150 6,752,904 54,368,085 8.0511 3.773 3.773 3.778 3.764 3.873 14,209,892 3.8261 -0.50%
2015-04-16 0 7.980 7.960 7.980 7.730 8.040 7,547,719 60,149,966 7.9693 3.792 3.783 3.792 3.673 3.821 15,882,393 3.7872 2.84%
2015-04-15 0 7.760 7.760 7.770 7.580 8.060 7,690,949 60,125,340 7.8177 3.688 3.688 3.693 3.602 3.830 16,183,786 3.7152 -3.48%
2015-04-14 0 8.040 8.010 8.050 8.000 8.400 9,223,000 74,913,223 8.1224 3.821 3.807 3.826 3.802 3.992 19,407,626 3.8600 -2.66%
2015-04-13 0 8.260 8.300 8.310 7.840 8.320 16,123,242 131,224,045 8.1388 3.925 3.944 3.949 3.726 3.954 33,927,556 3.8678 5.49%
2015-04-10 0 7.830 7.830 7.850 7.680 8.050 10,676,650 84,102,714 7.8773 3.721 3.721 3.731 3.650 3.826 22,466,489 3.7435 -1.63%
2015-04-09 0 7.960 7.940 7.980 7.550 8.500 27,532,625 223,745,729 8.1266 3.783 3.773 3.792 3.588 4.039 57,935,909 3.8620 -1.61%
2015-04-08 0 8.090 8.060 8.120 7.750 8.500 34,024,782 276,759,233 8.1340 3.845 3.830 3.859 3.683 4.039 71,597,121 3.8655 5.20%
2015-04-02 0 7.690 7.660 7.710 7.090 7.720 29,134,407 215,698,502 7.4036 3.654 3.640 3.664 3.369 3.669 61,306,481 3.5184 8.31%
2015-04-01 0 7.100 7.080 7.100 6.560 7.160 25,463,596 176,186,450 6.9192 3.374 3.365 3.374 3.117 3.403 53,582,126 3.2882 5.65%
2015-03-31 0 6.720 6.700 6.730 6.320 6.780 29,812,316 198,089,999 6.6446 3.194 3.184 3.198 3.003 3.222 62,732,980 3.1577 5.33%
2015-03-30 0 6.380 6.380 6.390 6.280 6.450 5,922,630 37,679,744 6.3620 3.032 3.032 3.037 2.984 3.065 12,462,777 3.0234 2.24%
2015-03-27 0 6.240 6.230 6.240 6.190 6.340 2,808,951 17,560,858 6.2517 2.965 2.961 2.965 2.942 3.013 5,910,774 2.9710 -0.48%
2015-03-26 0 6.270 6.250 6.270 6.250 6.360 1,819,656 11,421,714 6.2769 2.980 2.970 2.980 2.970 3.022 3,829,036 2.9829 -0.63%
2015-03-25 0 6.310 6.290 6.300 6.270 6.450 3,236,539 20,484,877 6.3293 2.999 2.989 2.994 2.980 3.065 6,810,532 3.0078 -0.32%
2015-03-24 0 6.330 6.290 6.330 6.230 6.340 2,983,611 18,754,281 6.2858 3.008 2.989 3.008 2.961 3.013 6,278,305 2.9872 0.80%
2015-03-23 0 6.280 6.260 6.280 6.170 6.330 1,657,777 10,387,799 6.2661 2.984 2.975 2.984 2.932 3.008 3,488,400 2.9778 0.96%
2015-03-20 0 6.220 6.220 6.240 6.150 6.300 5,253,620 32,548,760 6.1955 2.956 2.956 2.965 2.923 2.994 11,055,003 2.9443 -1.74%
2015-03-19 0 6.330 6.300 6.330 6.280 6.350 1,649,000 10,427,427 6.3235 3.008 2.994 3.008 2.984 3.018 3,469,931 3.0051 1.28%
2015-03-18 0 6.250 6.230 6.290 6.170 6.360 4,052,229 25,482,763 6.2886 2.970 2.961 2.989 2.932 3.022 8,526,959 2.9885 1.30%
2015-03-17 0 6.170 6.170 6.190 6.070 6.220 3,480,044 21,486,325 6.1742 2.932 2.932 2.942 2.885 2.956 7,322,931 2.9341 0.65%
2015-03-16 0 6.130 6.120 6.130 6.070 6.220 4,065,392 24,896,813 6.1241 2.913 2.908 2.913 2.885 2.956 8,554,658 2.9103 0.16%
2015-03-13 0 6.120 6.100 6.130 6.090 6.220 4,563,960 27,938,007 6.1214 2.908 2.899 2.913 2.894 2.956 9,603,776 2.9091 -0.81%
2015-03-12 0 6.170 6.170 6.190 6.130 6.240 5,999,516 37,005,031 6.1680 2.932 2.932 2.942 2.913 2.965 12,624,565 2.9312 0.98%
2015-03-11 0 6.110 6.120 6.140 6.090 6.340 9,661,676 59,690,598 6.1781 2.904 2.908 2.918 2.894 3.013 20,330,716 2.9360 -3.93%
2015-03-10 0 6.360 6.340 6.370 6.310 6.420 2,551,707 16,220,071 6.3566 3.022 3.013 3.027 2.999 3.051 5,369,465 3.0208 -0.47%
2015-03-09 0 6.390 6.370 6.400 6.320 6.450 2,192,752 13,976,810 6.3741 3.037 3.027 3.041 3.003 3.065 4,614,129 3.0291 -0.62%
2015-03-06 0 6.430 6.420 6.440 6.340 6.450 3,267,500 20,902,825 6.3972 3.056 3.051 3.060 3.013 3.065 6,875,682 3.0401 1.58%
2015-03-05 0 6.330 6.300 6.350 6.280 6.460 4,282,176 27,093,847 6.3271 3.008 2.994 3.018 2.984 3.070 9,010,828 3.0068 -1.56%
2015-03-04 0 6.430 6.420 6.430 6.290 6.460 5,451,576 35,010,146 6.4220 3.056 3.051 3.056 2.989 3.070 11,471,555 3.0519 1.74%
2015-03-03 0 6.320 6.310 6.330 6.220 6.400 5,336,320 33,682,291 6.3119 3.003 2.999 3.008 2.956 3.041 11,229,026 2.9996 0.96%
2015-03-02 0 6.260 6.250 6.260 6.200 6.340 4,481,506 28,018,180 6.2520 2.975 2.970 2.975 2.946 3.013 9,430,271 2.9711 -0.48%
2015-02-27 0 6.290 6.280 6.290 6.260 6.460 8,551,183 54,086,825 6.3251 2.989 2.984 2.989 2.975 3.070 17,993,946 3.0058 -1.87%
2015-02-26 0 6.410 6.400 6.430 6.300 6.440 9,812,000 62,801,022 6.4004 3.046 3.041 3.056 2.994 3.060 20,647,037 3.0416 2.72%
2015-02-25 0 6.240 6.230 6.240 6.160 6.370 4,637,432 29,081,519 6.2710 2.965 2.961 2.965 2.927 3.027 9,758,381 2.9802 -0.16%
2015-02-24 0 6.250 6.230 6.240 6.140 6.310 5,723,286 35,713,071 6.2400 2.970 2.961 2.965 2.918 2.999 12,043,304 2.9654 1.46%
2015-02-23 0 6.160 6.160 6.170 6.160 6.450 3,028,860 18,876,200 6.2321 2.927 2.927 2.932 2.927 3.065 6,373,521 2.9617 -4.50%
2015-02-18 0 6.450 6.420 6.450 6.290 6.520 6,562,465 42,052,868 6.4081 3.065 3.051 3.065 2.989 3.098 13,809,158 3.0453 2.38%
2015-02-17 0 6.300 6.290 6.310 5.900 6.310 8,532,110 52,484,706 6.1514 2.994 2.989 2.999 2.804 2.999 17,953,811 2.9233 6.42%
2015-02-16 0 5.920 5.890 5.920 5.750 5.980 3,224,500 18,956,385 5.8789 2.813 2.799 2.813 2.733 2.842 6,785,199 2.7938 1.72%
2015-02-13 0 5.820 5.810 5.820 5.700 5.820 5,499,606 31,795,588 5.7814 2.766 2.761 2.766 2.709 2.766 11,572,622 2.7475 1.39%
2015-02-12 0 5.740 5.740 5.750 5.640 5.770 2,359,000 13,527,980 5.7346 2.728 2.728 2.733 2.680 2.742 4,963,959 2.7252 -0.69%
2015-02-11 0 5.780 5.760 5.800 5.630 5.810 2,409,969 13,816,787 5.7332 2.747 2.737 2.756 2.676 2.761 5,071,211 2.7246 1.58%
2015-02-10 0 5.690 5.680 5.690 5.600 5.730 2,394,500 13,608,070 5.6831 2.704 2.699 2.704 2.661 2.723 5,038,660 2.7007 -1.04%
2015-02-09 0 5.750 5.750 5.770 5.690 5.830 1,994,500 11,466,375 5.7490 2.733 2.733 2.742 2.704 2.771 4,196,954 2.7321 0.17%
2015-02-06 0 5.740 5.740 5.760 5.710 5.920 6,237,670 36,287,845 5.8175 2.728 2.728 2.737 2.714 2.813 13,125,704 2.7646 -1.20%
2015-02-05 0 5.810 5.800 5.810 5.770 5.980 6,182,000 35,875,450 5.8032 2.761 2.756 2.761 2.742 2.842 13,008,559 2.7578 -1.86%
2015-02-04 0 5.920 5.920 5.940 5.720 5.980 15,674,919 92,002,547 5.8694 2.813 2.813 2.823 2.718 2.842 32,984,166 2.7893 4.59%
2015-02-03 0 5.660 5.660 5.680 5.530 5.680 8,247,000 46,331,072 5.6179 2.690 2.690 2.699 2.628 2.699 17,353,864 2.6698 3.28%
2015-02-02 0 5.480 5.480 5.490 5.420 5.560 4,497,392 24,616,735 5.4736 2.604 2.604 2.609 2.576 2.642 9,463,700 2.6012 -1.26%
2015-01-30 0 5.550 5.540 5.550 5.530 5.640 2,913,421 16,166,781 5.5491 2.638 2.633 2.638 2.628 2.680 6,130,607 2.6371 -0.36%
2015-01-29 0 5.570 5.560 5.570 5.530 5.770 5,646,227 31,603,958 5.5974 2.647 2.642 2.647 2.628 2.742 11,881,152 2.6600 -3.47%
2015-01-28 0 5.770 5.760 5.780 5.710 5.780 3,520,750 20,250,678 5.7518 2.742 2.737 2.747 2.714 2.747 7,408,587 2.7334 0.87%
2015-01-27 0 5.720 5.710 5.720 5.700 5.800 4,470,000 25,668,749 5.7424 2.718 2.714 2.718 2.709 2.756 9,406,060 2.7290 -1.55%
2015-01-26 0 5.810 5.780 5.810 5.620 5.840 3,245,051 18,733,062 5.7728 2.761 2.747 2.761 2.671 2.775 6,828,444 2.7434 0.17%
2015-01-23 0 5.800 5.790 5.800 5.760 5.900 5,060,578 29,365,460 5.8028 2.756 2.752 2.756 2.737 2.804 10,648,792 2.7576 -0.85%
2015-01-22 0 5.850 5.840 5.850 5.580 5.890 8,841,276 50,929,567 5.7604 2.780 2.775 2.780 2.652 2.799 18,604,378 2.7375 4.65%
2015-01-21 0 5.590 5.570 5.590 5.490 5.600 1,907,114 10,609,030 5.5629 2.657 2.647 2.657 2.609 2.661 4,013,071 2.6436 1.64%
2015-01-20 0 5.500 5.490 5.510 5.490 5.570 4,058,548 22,372,195 5.5124 2.614 2.609 2.618 2.609 2.647 8,540,256 2.6196 0.00%
2015-01-19 0 5.500 5.490 5.520 5.460 5.640 4,609,209 25,487,727 5.5297 2.614 2.609 2.623 2.595 2.680 9,698,992 2.6279 -1.26%
2015-01-16 0 5.570 5.560 5.570 5.520 5.640 2,846,284 15,807,619 5.5538 2.647 2.642 2.647 2.623 2.680 5,989,333 2.6393 -0.71%
2015-01-15 0 5.610 5.610 5.630 5.550 5.640 3,713,959 20,841,473 5.6117 2.666 2.666 2.676 2.638 2.680 7,815,150 2.6668 0.72%
2015-01-14 0 5.570 5.550 5.570 5.540 5.680 5,346,000 29,840,670 5.5819 2.647 2.638 2.647 2.633 2.699 11,249,395 2.6526 -0.54%
2015-01-13 0 5.600 5.590 5.610 5.570 5.750 7,113,500 40,022,832 5.6263 2.661 2.657 2.666 2.647 2.733 14,968,681 2.6738 -1.41%
2015-01-12 0 5.680 5.650 5.680 5.620 5.830 4,758,500 27,123,855 5.7001 2.699 2.685 2.699 2.671 2.771 10,013,140 2.7088 -1.22%
2015-01-09 0 5.750 5.770 5.780 5.740 5.890 7,784,622 45,051,060 5.7872 2.733 2.742 2.747 2.728 2.799 16,380,899 2.7502 -1.54%
2015-01-08 0 5.840 5.830 5.840 5.790 5.920 6,587,250 38,616,267 5.8623 2.775 2.771 2.775 2.752 2.813 13,861,312 2.7859 -0.68%
2015-01-07 0 5.880 5.870 5.880 5.810 6.030 6,950,824 41,289,382 5.9402 2.794 2.790 2.794 2.761 2.866 14,626,368 2.8229 -0.17%
2015-01-06 0 5.890 5.890 5.900 5.750 5.990 8,343,730 49,222,799 5.8994 2.799 2.799 2.804 2.733 2.847 17,557,410 2.8035 0.51%
2015-01-05 0 5.860 5.860 5.870 5.630 5.920 8,500,324 49,442,463 5.8165 2.785 2.785 2.790 2.676 2.813 17,886,925 2.7642 1.91%
2015-01-02 0 5.750 5.730 5.750 5.240 5.760 10,281,000 57,438,955 5.5869 2.733 2.723 2.733 2.490 2.737 21,633,937 2.6550 9.73%
2014-12-31 0 5.240 5.230 5.250 5.230 5.280 2,245,948 11,783,569 5.2466 2.490 2.485 2.495 2.485 2.509 4,726,067 2.4933 0.00%
2014-12-30 0 5.240 5.240 5.260 5.210 5.310 6,918,000 36,190,590 5.2314 2.490 2.490 2.500 2.476 2.523 14,557,298 2.4861 -0.38%
2014-12-29 0 5.260 5.250 5.260 5.230 5.380 7,251,351 38,237,933 5.2732 2.500 2.495 2.500 2.485 2.557 15,258,756 2.5060 -0.38%
2014-12-24 0 5.280 5.280 5.290 5.220 5.400 8,047,301 42,599,355 5.2936 2.509 2.509 2.514 2.481 2.566 16,933,645 2.5157 -0.75%
2014-12-23 0 5.320 5.310 5.320 5.190 5.430 11,415,817 60,607,338 5.3091 2.528 2.523 2.528 2.466 2.580 24,021,892 2.5230 -1.30%
2014-12-22 0 5.390 5.390 5.400 5.390 5.750 19,857,431 108,671,659 5.4726 2.561 2.561 2.566 2.561 2.733 41,785,275 2.6007 -4.26%
2014-12-19 0 5.630 5.590 5.640 5.560 5.900 11,544,176 64,969,918 5.6279 2.676 2.657 2.680 2.642 2.804 24,291,993 2.6745 -1.92%
2014-12-18 0 5.740 5.700 5.740 5.690 5.910 5,401,511 31,082,447 5.7544 2.728 2.709 2.728 2.704 2.809 11,366,205 2.7346 2.14%
2014-12-17 0 5.620 5.600 5.610 5.460 5.720 7,021,251 39,415,246 5.6137 2.671 2.661 2.666 2.595 2.718 14,774,565 2.6678 2.93%
2014-12-16 0 5.460 5.460 5.510 5.420 5.610 8,543,109 46,817,444 5.4801 2.595 2.595 2.618 2.576 2.666 17,976,956 2.6043 -2.33%
2014-12-15 0 5.590 5.590 5.600 5.510 5.790 9,895,471 55,423,549 5.6009 2.657 2.657 2.661 2.618 2.752 20,822,682 2.6617 -2.95%
2014-12-12 0 5.760 5.750 5.760 5.710 5.870 4,852,460 28,017,731 5.7739 2.737 2.733 2.737 2.714 2.790 10,210,856 2.7439 0.00%
2014-12-11 0 5.760 5.750 5.760 5.730 5.800 6,231,000 35,833,070 5.7508 2.737 2.733 2.737 2.723 2.756 13,111,668 2.7329 -1.54%
2014-12-10 0 5.850 5.840 5.860 5.810 5.940 9,963,686 58,558,168 5.8772 2.780 2.775 2.785 2.761 2.823 20,966,225 2.7930 -1.02%
2014-12-09 0 5.910 5.900 5.920 5.900 6.120 7,117,000 42,544,316 5.9778 2.809 2.804 2.813 2.804 2.908 14,976,046 2.8408 -3.90%
2014-12-08 0 6.150 6.150 6.160 6.150 6.280 3,807,000 23,524,163 6.1792 2.923 2.923 2.927 2.923 2.984 8,010,933 2.9365 -1.44%
2014-12-05 0 6.240 6.220 6.240 6.230 6.330 6,444,500 40,380,624 6.2659 2.965 2.956 2.965 2.961 3.008 13,560,929 2.9777 -1.42%
2014-12-04 0 6.330 6.310 6.340 6.170 6.350 9,632,183 60,277,641 6.2579 3.008 2.999 3.013 2.932 3.018 20,268,655 2.9739 0.64%
2014-12-03 0 6.290 6.280 6.300 6.280 6.560 7,603,080 48,765,902 6.4140 2.989 2.984 2.994 2.984 3.117 15,998,887 3.0481 -3.23%
2014-12-02 0 6.500 6.470 6.500 6.350 6.560 4,421,160 28,673,569 6.4855 3.089 3.075 3.089 3.018 3.117 9,303,287 3.0821 1.25%
2014-12-01 0 6.420 6.410 6.430 6.310 6.760 11,399,000 73,640,931 6.4603 3.051 3.046 3.056 2.999 3.213 23,986,504 3.0701 -5.59%
2014-11-28 0 6.800 6.790 6.800 6.790 7.000 7,188,296 49,126,144 6.8342 3.232 3.227 3.232 3.227 3.327 15,126,072 3.2478 -3.13%
2014-11-27 0 7.020 7.020 7.060 6.980 7.100 3,005,500 21,079,651 7.0137 3.336 3.336 3.355 3.317 3.374 6,324,365 3.3331 -0.14%
2014-11-26 0 7.030 7.020 7.050 6.950 7.140 5,820,243 40,925,474 7.0316 3.341 3.336 3.350 3.303 3.393 12,247,327 3.3416 1.01%
2014-11-25 0 6.960 6.950 7.010 6.710 7.040 13,050,559 90,704,660 6.9503 3.308 3.303 3.331 3.189 3.346 27,461,820 3.3029 4.04%
2014-11-24 0 6.690 6.660 6.700 6.600 6.790 4,287,250 28,537,420 6.6563 3.179 3.165 3.184 3.136 3.227 9,021,505 3.1633 0.60%
2014-11-21 0 6.650 6.630 6.660 6.490 6.660 6,330,100 41,613,533 6.5739 3.160 3.151 3.165 3.084 3.165 13,320,201 3.1241 2.47%
2014-11-20 0 6.490 6.480 6.490 6.430 6.540 3,356,900 21,815,970 6.4988 3.084 3.079 3.084 3.056 3.108 7,063,803 3.0884 0.62%
2014-11-19 0 6.450 6.450 6.460 6.420 6.690 8,055,000 52,390,980 6.5042 3.065 3.065 3.070 3.051 3.179 16,949,846 3.0909 -2.86%
2014-11-18 0 6.640 6.630 6.640 6.570 6.710 2,969,074 19,634,421 6.6130 3.155 3.151 3.155 3.122 3.189 6,247,715 3.1427 -0.75%
2014-11-17 0 6.690 6.660 6.700 6.620 6.800 3,690,500 24,839,615 6.7307 3.179 3.165 3.184 3.146 3.232 7,765,786 3.1986 0.30%
2014-11-14 0 6.670 6.670 6.680 6.590 6.680 7,179,000 47,620,821 6.6334 3.170 3.170 3.175 3.132 3.175 15,106,511 3.1523 1.37%
2014-11-13 0 6.580 6.570 6.600 6.500 6.750 10,173,867 66,739,267 6.5599 3.127 3.122 3.136 3.089 3.208 21,408,501 3.1174 -2.52%
2014-11-12 0 6.750 6.750 6.760 6.750 6.970 8,129,014 55,512,950 6.8290 3.208 3.208 3.213 3.208 3.312 17,105,591 3.2453 -2.88%
2014-11-11 0 6.950 6.930 6.950 6.900 7.010 6,791,500 47,266,292 6.9596 3.303 3.293 3.303 3.279 3.331 14,291,108 3.3074 1.02%
2014-11-10 0 6.880 6.890 6.900 6.840 7.070 8,006,500 55,187,667 6.8929 3.270 3.274 3.279 3.251 3.360 16,847,789 3.2757 -1.01%
2014-11-07 0 6.950 6.940 6.950 6.900 7.100 3,235,000 22,568,160 6.9762 3.303 3.298 3.303 3.279 3.374 6,807,294 3.3153 -1.42%
2014-11-06 0 7.050 7.040 7.050 6.990 7.110 3,942,500 27,815,425 7.0553 3.350 3.346 3.350 3.322 3.379 8,296,060 3.3528 0.71%
2014-11-05 0 7.000 6.990 7.000 6.930 7.120 15,077,300 105,427,398 6.9925 3.327 3.322 3.327 3.293 3.384 31,726,618 3.3230 -1.69%
2014-11-04 0 7.120 7.100 7.120 7.050 7.440 10,357,260 73,992,061 7.1440 3.384 3.374 3.384 3.350 3.536 21,794,408 3.3950 -2.86%
2014-11-03 0 7.330 7.320 7.340 7.320 7.500 4,937,500 36,441,085 7.3805 3.483 3.479 3.488 3.479 3.564 10,389,803 3.5074 -2.27%
2014-10-31 0 7.500 7.480 7.540 7.330 7.540 5,212,089 38,814,530 7.4470 3.564 3.555 3.583 3.483 3.583 10,967,611 3.5390 1.90%
2014-10-30 0 7.360 7.360 7.370 7.320 7.780 5,190,500 38,777,487 7.4709 3.498 3.498 3.502 3.479 3.697 10,922,182 3.5503 -4.29%
2014-10-29 0 7.690 7.680 7.690 7.630 7.770 3,430,500 26,456,135 7.7120 3.654 3.650 3.654 3.626 3.693 7,218,677 3.6650 0.13%
2014-10-28 0 7.680 7.670 7.690 7.600 7.720 1,402,500 10,765,350 7.6758 3.650 3.645 3.654 3.612 3.669 2,951,230 3.6478 -0.13%
2014-10-27 0 7.690 7.660 7.670 7.600 7.780 1,839,417 14,151,799 7.6936 3.654 3.640 3.645 3.612 3.697 3,870,619 3.6562 0.13%
2014-10-24 0 7.680 7.670 7.680 7.650 7.880 2,539,000 19,584,255 7.7134 3.650 3.645 3.650 3.635 3.745 5,342,726 3.6656 -1.92%
2014-10-23 0 7.830 7.820 7.830 7.800 7.910 2,107,000 16,511,831 7.8367 3.721 3.716 3.721 3.707 3.759 4,433,684 3.7242 -0.63%
2014-10-22 0 7.880 7.840 7.900 7.800 7.930 3,488,170 27,385,997 7.8511 3.745 3.726 3.754 3.707 3.769 7,340,030 3.7310 0.77%
2014-10-21 0 7.820 7.810 7.820 7.800 8.200 7,158,500 56,510,268 7.8941 3.716 3.712 3.716 3.707 3.897 15,063,373 3.7515 -4.40%
2014-10-20 0 8.180 8.180 8.190 8.180 8.390 1,152,479 9,455,242 8.2043 3.887 3.887 3.892 3.887 3.987 2,425,120 3.8989 -2.39%
2014-10-17 0 8.380 8.420 8.440 8.180 8.440 12,778,000 106,801,272 8.3582 3.982 4.001 4.011 3.887 4.011 26,888,284 3.9720 1.70%
2014-10-16 0 8.240 8.220 8.240 8.210 8.310 1,813,500 14,943,067 8.2399 3.916 3.906 3.916 3.902 3.949 3,816,083 3.9158 -0.60%
2014-10-15 0 8.290 8.270 8.290 8.170 8.320 3,262,500 26,809,794 8.2176 3.940 3.930 3.940 3.883 3.954 6,865,161 3.9052 1.22%
2014-10-14 0 8.190 8.190 8.200 8.140 8.260 2,312,500 18,956,040 8.1972 3.892 3.892 3.897 3.868 3.925 4,866,110 3.8955 -0.49%
2014-10-13 0 8.230 8.220 8.230 8.210 8.470 1,990,853 16,435,564 8.2555 3.911 3.906 3.911 3.902 4.025 4,189,280 3.9232 -1.56%
2014-10-10 0 8.360 8.380 8.400 8.340 8.520 2,406,500 20,280,872 8.4275 3.973 3.982 3.992 3.963 4.049 5,063,911 4.0050 -2.34%
2014-10-09 0 8.560 8.550 8.560 8.520 8.680 2,494,040 21,380,961 8.5728 4.068 4.063 4.068 4.049 4.125 5,248,118 4.0740 -0.35%
2014-10-08 0 8.590 8.590 8.600 8.430 8.650 1,644,000 14,132,482 8.5964 4.082 4.082 4.087 4.006 4.111 3,459,410 4.0852 0.00%
2014-10-07 0 8.590 8.590 8.610 8.440 8.610 3,002,846 25,685,894 8.5538 4.082 4.082 4.092 4.011 4.092 6,318,780 4.0650 1.78%
2014-10-06 0 8.440 8.430 8.440 8.350 8.500 4,159,000 35,036,003 8.4241 4.011 4.006 4.011 3.968 4.039 8,751,634 4.0034 1.08%
2014-10-03 0 8.350 8.340 8.360 8.270 8.410 5,782,500 48,132,330 8.3238 3.968 3.963 3.973 3.930 3.997 12,167,906 3.9557 -0.24%
2014-09-30 0 8.370 8.330 8.390 8.270 8.480 4,756,220 39,915,312 8.3922 3.978 3.959 3.987 3.930 4.030 10,008,342 3.9882 -1.53%
2014-09-29 0 8.500 8.450 8.500 8.410 8.510 3,627,000 30,759,592 8.4807 4.039 4.016 4.039 3.997 4.044 7,632,165 4.0303 -0.47%
2014-09-26 0 8.540 8.530 8.540 8.530 8.620 759,200 6,504,094 8.5670 4.058 4.054 4.058 4.054 4.096 1,597,557 4.0713 -0.81%
2014-09-25 0 8.610 8.600 8.640 8.590 8.680 4,037,500 34,798,330 8.6188 4.092 4.087 4.106 4.082 4.125 8,495,966 4.0959 0.23%
2014-09-24 0 8.590 8.590 8.620 8.430 8.630 1,038,700 8,935,735 8.6028 4.082 4.082 4.096 4.006 4.101 2,185,699 4.0883 0.59%
2014-09-23 0 8.540 8.540 8.550 8.510 8.640 2,148,000 18,350,512 8.5431 4.058 4.058 4.063 4.044 4.106 4,519,959 4.0599 -0.12%
2014-09-22 0 8.550 8.540 8.550 8.520 8.600 1,338,000 11,436,677 8.5476 4.063 4.058 4.063 4.049 4.087 2,815,505 4.0620 -0.35%
2014-09-19 0 8.580 8.560 8.590 8.560 8.640 1,367,024 11,747,398 8.5934 4.077 4.068 4.082 4.068 4.106 2,876,579 4.0838 0.23%
2014-09-18 0 8.560 8.550 8.570 8.500 8.620 1,861,700 15,917,468 8.5500 4.068 4.063 4.073 4.039 4.096 3,917,508 4.0632 -0.58%
2014-09-17 0 8.610 8.600 8.640 8.550 8.660 4,041,000 34,764,287 8.6029 4.092 4.087 4.106 4.063 4.115 8,503,330 4.0883 0.47%
2014-09-16 0 8.570 8.570 8.600 8.520 8.600 3,926,000 33,640,082 8.5685 4.073 4.073 4.087 4.049 4.087 8,261,340 4.0720 0.23%
2014-09-15 0 8.550 8.550 8.570 8.510 8.600 2,618,007 22,396,256 8.5547 4.063 4.063 4.073 4.044 4.087 5,508,978 4.0654 0.00%
2014-09-12 0 8.550 8.530 8.550 8.480 8.590 5,089,500 43,316,200 8.5109 4.063 4.054 4.063 4.030 4.082 10,709,651 4.0446 0.23%
2014-09-11 0 8.530 8.530 8.550 8.530 8.660 6,787,500 58,062,482 8.5543 4.054 4.054 4.063 4.054 4.115 14,282,691 4.0652 -1.27%
2014-09-10 0 8.640 8.650 8.660 8.610 8.750 5,747,000 49,832,955 8.6711 4.106 4.111 4.115 4.092 4.158 12,093,205 4.1207 -1.26%
2014-09-08 0 8.750 8.740 8.750 8.720 8.830 1,215,500 10,676,367 8.7835 4.158 4.153 4.158 4.144 4.196 2,557,733 4.1742 -0.34%
2014-09-05 0 8.780 8.780 8.790 8.700 8.850 3,605,500 31,630,990 8.7730 4.172 4.172 4.177 4.134 4.206 7,586,924 4.1691 -0.90%
2014-09-04 0 8.860 8.840 8.850 8.740 8.880 4,002,213 35,271,019 8.8129 4.210 4.201 4.206 4.153 4.220 8,421,712 4.1881 1.61%
2014-09-03 0 8.720 8.710 8.720 8.650 8.770 3,276,435 28,572,353 8.7206 4.144 4.139 4.144 4.111 4.168 6,894,484 4.1442 0.00%
2014-09-02 0 8.720 8.680 8.720 8.540 8.730 4,388,500 37,969,366 8.6520 4.144 4.125 4.144 4.058 4.149 9,234,562 4.1117 1.28%
2014-09-01 0 8.610 8.600 8.640 8.470 8.780 4,863,442 41,825,983 8.6001 4.092 4.087 4.106 4.025 4.172 10,233,965 4.0870 -0.84%
2014-08-29 0 8.840 8.800 8.820 8.750 8.860 2,270,000 20,012,445 8.8161 4.126 4.108 4.117 4.084 4.136 4,863,174 4.1151 -0.11%
2014-08-28 0 8.850 8.840 8.860 8.790 8.950 2,459,471 21,751,175 8.8438 4.131 4.126 4.136 4.103 4.178 5,269,090 4.1281 -0.34%
2014-08-27 0 8.880 8.880 8.920 8.830 8.980 4,130,000 36,725,700 8.8924 4.145 4.145 4.164 4.122 4.192 8,847,977 4.1507 -0.67%
2014-08-26 0 8.940 8.920 8.940 8.880 9.000 6,031,500 53,915,352 8.9390 4.173 4.164 4.173 4.145 4.201 12,921,688 4.1725 0.68%
2014-08-25 0 8.880 8.880 8.890 8.720 8.900 4,818,500 42,531,885 8.8268 4.145 4.145 4.150 4.070 4.154 10,322,997 4.1201 1.72%
2014-08-22 0 8.730 8.730 8.740 8.650 8.780 2,250,000 19,670,297 8.7424 4.075 4.075 4.080 4.038 4.098 4,820,326 4.0807 0.00%
2014-08-21 0 8.730 8.720 8.740 8.670 8.740 4,460,000 38,855,385 8.7120 4.075 4.070 4.080 4.047 4.080 9,554,958 4.0665 0.34%
2014-08-20 0 8.700 8.690 8.710 8.610 8.740 5,190,179 45,003,540 8.6709 4.061 4.056 4.066 4.019 4.080 11,119,270 4.0473 -0.23%
2014-08-19 0 8.720 8.710 8.730 8.700 8.760 5,045,000 43,992,370 8.7200 4.070 4.066 4.075 4.061 4.089 10,808,243 4.0703 0.23%
2014-08-18 0 8.700 8.700 8.710 8.600 8.990 7,332,500 63,781,445 8.6985 4.061 4.061 4.066 4.014 4.196 15,708,908 4.0602 -3.65%
2014-08-15 0 9.030 9.020 9.030 8.980 9.150 3,745,249 33,772,998 9.0176 4.215 4.210 4.215 4.192 4.271 8,023,699 4.2092 0.33%
2014-08-14 0 9.000 8.990 9.010 8.920 9.140 5,501,400 49,610,004 9.0177 4.201 4.196 4.206 4.164 4.266 11,786,019 4.2092 -1.85%
2014-08-13 0 9.170 9.170 9.180 8.840 9.180 27,187,000 237,422,880 8.7330 4.280 4.280 4.285 4.126 4.285 58,244,539 4.0763 3.62%
2014-08-12 0 8.850 8.840 8.850 8.690 8.880 3,105,201 27,359,512 8.8109 4.131 4.126 4.131 4.056 4.145 6,652,481 4.1127 1.84%
2014-08-11 0 8.690 8.690 8.700 8.680 8.770 1,321,500 11,507,220 8.7077 4.056 4.056 4.061 4.052 4.094 2,831,138 4.0645 0.12%
2014-08-08 0 8.680 8.670 8.690 8.660 8.780 1,461,854 12,739,835 8.7148 4.052 4.047 4.056 4.042 4.098 3,131,828 4.0679 -0.23%
2014-08-07 0 8.700 8.690 8.720 8.650 8.770 2,931,701 25,556,187 8.7172 4.061 4.056 4.070 4.038 4.094 6,280,780 4.0690 1.05%
2014-08-06 0 8.610 8.610 8.630 8.590 8.690 4,427,325 38,161,507 8.6195 4.019 4.019 4.028 4.010 4.056 9,484,956 4.0234 -0.23%
2014-08-05 0 8.630 8.610 8.640 8.580 8.800 3,862,000 33,378,056 8.6427 4.028 4.019 4.033 4.005 4.108 8,273,822 4.0342 -0.80%
2014-08-04 0 8.700 8.680 8.710 8.650 8.760 2,396,000 20,859,842 8.7061 4.061 4.052 4.066 4.038 4.089 5,133,112 4.0638 0.46%
2014-08-01 0 8.660 8.660 8.670 8.650 8.840 4,096,910 35,775,831 8.7324 4.042 4.042 4.047 4.038 4.126 8,777,086 4.0760 -2.48%
2014-07-31 0 8.880 8.870 8.880 8.850 9.000 3,025,500 26,907,366 8.8935 4.145 4.140 4.145 4.131 4.201 6,481,732 4.1513 -0.11%
2014-07-30 0 8.890 8.890 8.910 8.850 9.030 6,260,000 55,987,777 8.9437 4.150 4.150 4.159 4.131 4.215 13,411,219 4.1747 0.34%
2014-07-29 0 8.860 8.840 8.850 8.690 8.870 4,701,778 41,273,508 8.7783 4.136 4.126 4.131 4.056 4.140 10,072,935 4.0975 2.19%
2014-07-28 0 8.670 8.670 8.690 8.620 8.690 3,126,000 27,072,530 8.6604 4.047 4.047 4.056 4.024 4.056 6,697,040 4.0425 0.46%
2014-07-25 0 8.630 8.620 8.640 8.580 8.650 3,090,842 26,644,221 8.6204 4.028 4.024 4.033 4.005 4.038 6,621,719 4.0238 0.58%
2014-07-24 0 8.580 8.580 8.590 8.560 8.690 3,001,710 25,809,359 8.5982 4.005 4.005 4.010 3.996 4.056 6,430,765 4.0134 -0.46%
2014-07-23 0 8.620 8.610 8.630 8.610 8.700 2,304,000 19,930,817 8.6505 4.024 4.019 4.028 4.019 4.061 4,936,014 4.0378 -0.46%
2014-07-22 0 8.660 8.630 8.660 8.620 8.730 3,692,201 31,948,091 8.6529 4.042 4.028 4.042 4.024 4.075 7,910,051 4.0389 0.35%
2014-07-21 0 8.630 8.630 8.640 8.620 8.730 2,419,000 20,953,600 8.6621 4.028 4.028 4.033 4.024 4.075 5,182,386 4.0432 -0.80%
2014-07-18 0 8.700 8.690 8.710 8.500 8.710 3,178,592 27,485,691 8.6471 4.061 4.056 4.066 3.968 4.066 6,809,711 4.0362 1.75%
2014-07-17 0 8.550 8.540 8.550 8.530 8.590 5,834,700 49,809,845 8.5368 3.991 3.986 3.991 3.982 4.010 12,500,070 3.9848 0.23%
2014-07-16 0 8.530 8.510 8.530 8.460 8.570 4,156,732 35,339,143 8.5017 3.982 3.972 3.982 3.949 4.000 8,905,247 3.9684 0.59%
2014-07-15 0 8.480 8.460 8.480 8.360 8.520 6,257,100 52,722,928 8.4261 3.958 3.949 3.958 3.902 3.977 13,405,006 3.9331 0.47%
2014-07-14 0 8.440 8.440 8.450 8.360 8.570 5,414,500 45,837,437 8.4657 3.940 3.940 3.944 3.902 4.000 11,599,848 3.9516 -0.59%
2014-07-11 0 8.490 8.480 8.500 8.480 8.660 3,553,498 30,457,107 8.5710 3.963 3.958 3.968 3.958 4.042 7,612,898 4.0007 -1.51%
2014-07-10 0 8.620 8.590 8.620 8.540 8.650 1,377,999 11,843,243 8.5945 4.024 4.010 4.024 3.986 4.038 2,952,180 4.0117 0.82%
2014-07-09 0 8.550 8.550 8.570 8.470 8.720 7,489,500 64,241,787 8.5776 3.991 3.991 4.000 3.954 4.070 16,045,260 4.0038 -1.72%
2014-07-08 0 8.700 8.700 8.710 8.670 8.750 5,690,500 49,467,719 8.6930 4.061 4.061 4.066 4.047 4.084 12,191,141 4.0577 0.12%
2014-07-07 0 8.690 8.680 8.690 8.680 8.790 8,090,000 70,352,232 8.6962 4.056 4.052 4.056 4.052 4.103 17,331,751 4.0592 0.12%
2014-07-04 0 8.680 8.670 8.680 8.650 8.740 3,317,902 28,782,967 8.6751 4.052 4.047 4.052 4.038 4.080 7,108,165 4.0493 0.35%
2014-07-03 0 8.650 8.630 8.680 8.620 8.680 4,954,349 42,822,049 8.6433 4.038 4.028 4.052 4.024 4.052 10,614,035 4.0345 -0.23%
2014-07-02 0 8.670 8.660 8.670 8.630 8.750 2,447,739 21,232,342 8.6743 4.047 4.042 4.047 4.028 4.084 5,243,956 4.0489 -0.57%
2014-06-30 0 8.720 8.700 8.740 8.550 8.740 1,859,500 16,133,141 8.6761 4.070 4.061 4.080 3.991 4.080 3,983,732 4.0498 1.99%
2014-06-27 0 8.550 8.530 8.580 8.530 8.640 2,667,963 22,903,463 8.5846 3.991 3.982 4.005 3.982 4.033 5,715,757 4.0071 -1.04%
2014-06-26 0 8.640 8.610 8.640 8.520 8.660 2,051,500 17,617,060 8.5874 4.033 4.019 4.033 3.977 4.042 4,395,066 4.0084 1.17%
2014-06-25 0 8.540 8.520 8.570 8.520 8.630 1,677,500 14,350,745 8.5548 3.986 3.977 4.000 3.977 4.028 3,593,821 3.9932 -0.70%
2014-06-24 0 8.600 8.560 8.600 8.560 8.680 927,456 7,972,828 8.5964 4.014 3.996 4.014 3.996 4.052 1,986,951 4.0126 -0.35%
2014-06-23 0 8.630 8.610 8.640 8.580 8.750 2,327,574 20,138,170 8.6520 4.028 4.019 4.033 4.005 4.084 4,986,518 4.0385 0.58%
2014-06-20 0 8.580 8.580 8.590 8.520 8.680 2,301,600 19,771,170 8.5902 4.005 4.005 4.010 3.977 4.052 4,930,872 4.0097 0.23%
2014-06-19 0 8.560 8.550 8.580 8.540 8.740 2,452,000 21,152,701 8.6267 3.996 3.991 4.005 3.986 4.080 5,253,085 4.0267 -2.06%
2014-06-18 0 8.740 8.740 8.750 8.700 8.900 2,006,776 17,588,733 8.7647 4.080 4.080 4.084 4.061 4.154 4,299,251 4.0911 -0.57%
2014-06-17 0 8.790 8.770 8.800 8.750 8.860 3,220,000 28,379,197 8.8134 4.103 4.094 4.108 4.084 4.136 6,898,423 4.1139 0.57%
2014-06-16 0 8.740 8.710 8.750 8.690 9.040 17,767,694 155,578,389 8.7563 4.080 4.066 4.084 4.056 4.220 38,064,926 4.0872 -2.67%
2014-06-13 0 8.980 8.970 8.990 8.940 9.300 9,049,956 81,765,725 9.0349 4.192 4.187 4.196 4.173 4.341 19,388,329 4.2173 -3.02%
2014-06-12 0 9.260 9.260 9.280 9.210 9.330 4,809,000 44,607,176 9.2758 4.322 4.322 4.332 4.299 4.355 10,302,644 4.3297 -0.22%
2014-06-11 0 9.280 9.270 9.280 9.200 9.350 2,439,906 22,632,862 9.2761 4.332 4.327 4.332 4.294 4.364 5,227,175 4.3298 -0.32%
2014-06-10 0 9.310 9.310 9.340 9.080 9.350 5,177,000 47,871,495 9.2470 4.346 4.346 4.360 4.238 4.364 11,091,035 4.3162 1.75%
2014-06-09 0 9.150 9.150 9.160 9.070 9.190 1,635,935 14,961,988 9.1458 4.271 4.271 4.276 4.234 4.290 3,504,774 4.2690 0.77%
2014-06-06 0 9.080 9.080 9.100 9.000 9.240 2,173,009 19,757,372 9.0922 4.238 4.238 4.248 4.201 4.313 4,655,383 4.2440 -0.66%
2014-06-05 0 9.140 9.130 9.150 8.980 9.280 7,499,000 68,651,078 9.1547 4.266 4.262 4.271 4.192 4.332 16,065,612 4.2732 2.70%
2014-06-04 0 8.900 8.880 8.940 8.810 8.950 1,511,500 13,496,624 8.9293 4.154 4.145 4.173 4.112 4.178 3,238,188 4.1680 -0.89%
2014-06-03 0 8.980 8.960 9.000 8.830 9.020 6,031,500 53,819,710 8.9231 4.192 4.182 4.201 4.122 4.210 12,921,688 4.1651 0.45%
2014-05-30 0 8.940 8.880 8.890 8.770 8.960 7,448,529 66,544,702 8.9339 4.173 4.145 4.150 4.094 4.182 15,957,485 4.1701 -0.22%
2014-05-29 0 8.960 8.950 8.970 8.890 8.990 8,005,000 71,628,827 8.9480 4.182 4.178 4.187 4.150 4.196 17,149,650 4.1767 1.01%
2014-05-28 0 8.870 8.860 8.890 8.840 9.050 8,510,456 75,933,278 8.9224 4.140 4.136 4.150 4.126 4.224 18,232,522 4.1647 -0.34%
2014-05-27 0 8.900 8.880 8.890 8.860 8.970 783,000 6,974,455 8.9073 4.154 4.145 4.150 4.136 4.187 1,677,474 4.1577 -0.22%
2014-05-26 0 8.920 8.920 8.940 8.890 9.200 3,985,900 35,906,813 9.0085 4.164 4.164 4.173 4.150 4.294 8,539,262 4.2049 0.45%
2014-05-23 0 8.880 8.880 8.890 8.760 8.900 2,592,000 22,909,850 8.8387 4.145 4.145 4.150 4.089 4.154 5,553,016 4.1257 0.79%
2014-05-22 0 8.810 8.790 8.830 8.690 8.870 4,186,000 36,675,639 8.7615 4.112 4.103 4.122 4.056 4.140 8,967,949 4.0896 1.26%
2014-05-21 0 8.700 8.680 8.700 8.570 8.710 624,872 5,404,326 8.6487 4.061 4.052 4.061 4.000 4.066 1,338,705 4.0370 0.46%
2014-05-20 0 8.660 8.640 8.660 8.600 8.740 842,500 7,287,952 8.6504 4.042 4.033 4.042 4.014 4.080 1,804,944 4.0378 -0.80%
2014-05-19 0 8.730 8.730 8.740 8.600 8.740 477,891 4,136,023 8.6547 4.075 4.075 4.080 4.014 4.080 1,023,818 4.0398 -0.23%
2014-05-16 0 8.750 8.740 8.760 8.580 8.760 1,713,000 14,881,438 8.6874 4.084 4.080 4.089 4.005 4.089 3,669,875 4.0550 -1.13%
2014-05-15 0 8.850 8.810 8.840 8.600 8.870 2,270,773 19,856,081 8.7442 4.131 4.112 4.126 4.014 4.140 4,864,830 4.0816 2.08%
2014-05-14 0 8.670 8.640 8.680 8.380 8.700 3,365,000 28,996,470 8.6171 4.047 4.033 4.052 3.912 4.061 7,209,066 4.0222 3.21%
2014-05-13 0 8.400 8.390 8.400 8.360 8.590 3,974,500 33,530,918 8.4365 3.921 3.916 3.921 3.902 4.010 8,514,839 3.9379 -1.42%
2014-05-12 0 8.760 8.750 8.770 8.710 8.840 7,066,500 62,066,533 8.7832 3.977 3.973 3.982 3.955 4.014 15,563,908 3.9879 -0.57%
2014-05-09 0 8.810 8.810 8.820 8.690 8.820 3,116,851 27,285,117 8.7541 4.000 4.000 4.005 3.946 4.005 6,864,839 3.9746 0.11%
2014-05-08 0 8.800 8.790 8.800 8.630 8.840 7,264,190 63,480,642 8.7388 3.995 3.991 3.995 3.918 4.014 15,999,319 3.9677 0.92%
2014-05-07 0 8.720 8.720 8.750 8.690 8.790 5,289,500 46,320,878 8.7571 3.959 3.959 3.973 3.946 3.991 11,650,080 3.9760 -0.34%
2014-05-05 0 8.750 8.730 8.760 8.640 8.770 1,801,500 15,730,802 8.7321 3.973 3.964 3.977 3.923 3.982 3,967,789 3.9646 0.23%
2014-05-02 0 8.730 8.710 8.730 8.580 8.770 2,637,821 22,971,620 8.7086 3.964 3.955 3.964 3.896 3.982 5,809,779 3.9540 0.81%
2014-04-30 0 8.660 8.650 8.660 8.260 8.680 7,017,978 59,782,243 8.5184 3.932 3.927 3.932 3.750 3.941 15,457,039 3.8676 4.34%
2014-04-29 0 8.300 8.250 8.300 8.160 8.480 3,689,169 30,410,886 8.2433 3.768 3.746 3.768 3.705 3.850 8,125,364 3.7427 -0.72%
2014-04-28 0 8.360 8.350 8.360 8.310 8.470 6,524,848 54,489,241 8.3510 3.796 3.791 3.796 3.773 3.846 14,370,924 3.7916 -1.30%
2014-04-25 0 8.470 8.460 8.470 8.440 8.620 3,610,400 30,684,709 8.4990 3.846 3.841 3.846 3.832 3.914 7,951,876 3.8588 -2.31%
2014-04-24 0 8.670 8.630 8.670 8.570 8.700 4,731,537 40,867,892 8.6373 3.936 3.918 3.936 3.891 3.950 10,421,171 3.9216 0.23%
2014-04-23 0 8.650 8.610 8.650 8.520 8.690 4,742,500 40,813,820 8.6060 3.927 3.909 3.927 3.868 3.946 10,445,317 3.9074 0.82%
2014-04-22 0 8.580 8.540 8.590 8.410 8.610 6,919,539 58,927,378 8.5161 3.896 3.877 3.900 3.818 3.909 15,240,228 3.8666 0.23%
2014-04-17 0 8.560 8.560 8.600 8.480 8.660 13,124,094 112,457,891 8.5688 3.887 3.887 3.905 3.850 3.932 28,905,709 3.8905 -1.04%
2014-04-16 0 8.650 8.640 8.650 8.610 8.770 7,154,330 61,927,162 8.6559 3.927 3.923 3.927 3.909 3.982 15,757,353 3.9300 -1.14%
2014-04-15 0 8.750 8.720 8.770 8.680 8.870 7,466,800 65,528,241 8.7759 3.973 3.959 3.982 3.941 4.027 16,445,566 3.9846 -0.11%
2014-04-14 0 8.760 8.750 8.760 8.700 8.890 4,040,000 35,398,582 8.7620 3.977 3.973 3.977 3.950 4.036 8,898,067 3.9782 0.69%
2014-04-11 0 8.700 8.680 8.700 8.600 8.960 5,315,500 46,346,217 8.7191 3.950 3.941 3.950 3.905 4.068 11,707,345 3.9587 -3.76%
2014-04-10 0 9.040 9.030 9.050 8.720 9.070 8,343,500 74,392,670 8.9162 4.104 4.100 4.109 3.959 4.118 18,376,490 4.0483 1.12%
2014-04-09 0 8.940 8.890 8.950 8.750 8.960 7,540,000 66,547,200 8.8259 4.059 4.036 4.064 3.973 4.068 16,606,788 4.0072 2.52%
2014-04-08 0 8.720 8.700 8.710 8.520 8.740 2,101,000 18,158,089 8.6426 3.959 3.950 3.955 3.868 3.968 4,627,435 3.9240 1.28%
2014-04-07 0 8.610 8.600 8.620 8.590 8.800 2,558,200 22,106,776 8.6415 3.909 3.905 3.914 3.900 3.995 5,634,414 3.9235 -2.38%
2014-04-04 0 8.820 8.820 8.830 8.730 8.900 3,684,500 32,519,475 8.8260 4.005 4.005 4.009 3.964 4.041 8,115,081 4.0073 1.15%
2014-04-03 0 8.720 8.650 8.730 8.660 8.780 2,811,086 24,447,692 8.6969 3.959 3.927 3.964 3.932 3.986 6,191,394 3.9487 0.46%
2014-04-02 0 8.680 8.640 8.740 8.520 8.770 9,022,500 77,688,415 8.6105 3.941 3.923 3.968 3.868 3.982 19,871,982 3.9094 -0.12%
2014-04-01 0 8.690 8.670 8.700 8.500 8.700 7,175,000 61,978,962 8.6382 3.946 3.936 3.950 3.859 3.950 15,802,878 3.9220 3.45%
2014-03-31 0 8.400 8.380 8.400 8.280 8.510 8,444,500 70,678,886 8.3698 3.814 3.805 3.814 3.759 3.864 18,598,942 3.8002 1.45%
2014-03-28 0 8.280 8.280 8.300 8.180 8.450 8,911,500 73,762,741 8.2773 3.759 3.759 3.768 3.714 3.837 19,627,505 3.7581 -1.31%
2014-03-27 0 8.390 8.380 8.440 8.360 8.780 8,717,591 73,522,106 8.4338 3.809 3.805 3.832 3.796 3.986 19,200,422 3.8292 -3.89%
2014-03-26 0 8.730 8.670 8.730 8.500 8.760 9,384,000 81,141,286 8.6468 3.964 3.936 3.964 3.859 3.977 20,668,183 3.9259 2.34%
2014-03-25 0 8.530 8.500 8.530 8.480 8.800 7,989,000 68,404,535 8.5623 3.873 3.859 3.873 3.850 3.995 17,595,707 3.8876 -3.18%
2014-03-24 0 8.810 8.800 8.860 8.580 8.870 5,639,250 49,451,424 8.7691 4.000 3.995 4.023 3.896 4.027 12,420,402 3.9815 2.32%
2014-03-21 0 8.610 8.560 8.660 8.370 8.750 11,999,127 102,673,765 8.5568 3.909 3.887 3.932 3.800 3.973 26,427,978 3.8850 -0.92%
2014-03-20 0 8.690 8.680 8.690 8.590 8.890 4,157,500 36,064,993 8.6747 3.946 3.941 3.946 3.900 4.036 9,156,860 3.9386 -1.36%
2014-03-19 0 8.810 8.800 8.850 8.700 8.940 10,076,000 88,981,157 8.8310 4.000 3.995 4.018 3.950 4.059 22,192,307 4.0095 1.15%
2014-03-18 0 8.710 8.650 8.710 8.550 9.470 33,232,517 293,345,160 8.8271 3.955 3.927 3.955 3.882 4.300 73,194,345 4.0078 -8.22%
2014-03-17 0 9.490 9.480 9.550 9.450 9.750 5,858,500 55,779,670 9.5212 4.309 4.304 4.336 4.291 4.427 12,903,298 4.3229 -2.67%
2014-03-14 0 9.750 9.740 9.750 9.500 9.930 7,582,000 73,194,328 9.6537 4.427 4.422 4.427 4.313 4.509 16,699,293 4.3831 -1.42%
2014-03-13 0 9.890 9.920 9.950 9.850 10.14 4,659,080 46,396,984 9.9584 4.490 4.504 4.518 4.472 4.604 10,261,585 4.5214 0.61%
2014-03-12 0 9.830 9.820 9.840 9.750 10.02 4,268,317 41,932,596 9.8242 4.463 4.459 4.468 4.427 4.549 9,400,933 4.4605 -0.30%
2014-03-11 0 9.860 9.860 9.870 9.800 10.06 2,080,639 20,541,924 9.8729 4.477 4.477 4.481 4.450 4.568 4,582,590 4.4826 -0.80%
2014-03-10 0 9.940 9.890 9.980 9.880 10.06 3,880,682 38,649,162 9.9594 4.513 4.490 4.531 4.486 4.568 8,547,170 4.5219 -1.00%
2014-03-07 0 10.04 10.08 10.10 9.870 10.10 5,722,500 57,178,375 9.9919 4.558 4.577 4.586 4.481 4.586 12,603,759 4.5366 1.52%
2014-03-06 0 9.890 9.880 9.890 9.850 10.00 3,520,000 34,779,096 9.8804 4.490 4.486 4.490 4.472 4.540 7,752,771 4.4860 -0.20%
2014-03-05 0 9.910 9.900 9.910 9.770 9.990 5,934,514 58,707,544 9.8926 4.499 4.495 4.499 4.436 4.536 13,070,718 4.4915 1.43%
2014-03-04 0 9.770 9.760 9.770 9.700 10.08 4,001,855 39,218,909 9.8002 4.436 4.431 4.436 4.404 4.577 8,814,053 4.4496 -0.10%
2014-03-03 0 9.780 9.700 9.780 9.300 9.940 6,198,415 60,550,971 9.7688 4.440 4.404 4.440 4.222 4.513 13,651,958 4.4353 1.03%
2014-02-28 0 9.680 9.650 9.700 9.500 9.890 19,376,788 186,913,434 9.6463 4.395 4.381 4.404 4.313 4.490 42,677,216 4.3797 -3.20%
2014-02-27 0 10.00 9.980 10.00 9.980 10.24 11,383,056 114,220,761 10.034 4.540 4.531 4.540 4.531 4.649 25,071,087 4.5559 -1.77%
2014-02-26 0 10.18 10.12 10.18 10.02 10.58 21,649,237 221,844,294 10.247 4.622 4.595 4.622 4.549 4.804 47,682,266 4.6526 -2.86%
2014-02-25 0 10.48 10.46 10.48 10.34 10.68 4,650,227 48,646,688 10.461 4.758 4.749 4.758 4.695 4.849 10,242,087 4.7497 -0.57%
2014-02-24 0 10.54 10.54 10.56 10.32 10.86 5,617,444 59,137,944 10.528 4.785 4.785 4.795 4.686 4.931 12,372,374 4.7798 -2.41%
2014-02-21 0 10.80 10.76 10.84 10.70 10.86 7,282,294 78,399,286 10.766 4.904 4.885 4.922 4.858 4.931 16,039,193 4.8880 0.93%
2014-02-20 0 10.70 10.66 10.70 10.40 10.82 7,323,217 77,754,447 10.618 4.858 4.840 4.858 4.722 4.913 16,129,325 4.8207 1.71%
2014-02-19 0 10.52 10.50 10.52 10.16 10.56 6,685,000 69,666,675 10.421 4.776 4.767 4.776 4.613 4.795 14,723,657 4.7316 3.95%
2014-02-18 0 10.12 10.12 10.14 9.930 10.20 3,148,268 31,705,197 10.071 4.595 4.595 4.604 4.509 4.631 6,934,034 4.5724 2.43%
2014-02-17 0 9.880 9.870 9.900 9.750 9.970 669,500 6,614,285 9.8794 4.486 4.481 4.495 4.427 4.527 1,474,568 4.4856 -0.20%
2014-02-14 0 9.900 9.900 9.920 9.820 9.960 1,309,000 12,961,285 9.9017 4.495 4.495 4.504 4.459 4.522 2,883,062 4.4957 1.23%
2014-02-13 0 9.780 9.770 9.800 9.580 9.870 5,056,500 49,357,730 9.7612 4.440 4.436 4.450 4.350 4.481 11,136,900 4.4319 1.24%
2014-02-12 0 9.660 9.660 9.670 9.590 9.920 5,973,860 58,060,943 9.7192 4.386 4.386 4.390 4.354 4.504 13,157,377 4.4128 -1.23%
2014-02-11 0 9.780 9.770 9.820 9.760 10.12 4,017,053 39,785,132 9.9041 4.440 4.436 4.459 4.431 4.595 8,847,526 4.4968 -2.78%
2014-02-10 0 10.06 10.06 10.08 9.610 10.18 6,683,000 66,695,407 9.9799 4.568 4.568 4.577 4.363 4.622 14,719,252 4.5312 4.79%
2014-02-07 0 9.600 9.590 9.600 9.530 9.910 5,168,600 49,772,716 9.6298 4.359 4.354 4.359 4.327 4.499 11,383,799 4.3722 -1.64%
2014-02-06 0 9.760 9.750 9.800 9.560 9.890 6,953,834 67,927,366 9.7683 4.431 4.427 4.450 4.341 4.490 15,315,762 4.4351 3.39%
2014-02-05 0 9.440 9.400 9.450 9.350 10.06 7,493,500 71,231,738 9.5058 4.286 4.268 4.291 4.245 4.568 16,504,372 4.3159 -3.18%
2014-02-04 0 9.750 9.730 9.760 9.580 10.20 5,979,517 58,546,641 9.7912 4.427 4.418 4.431 4.350 4.631 13,169,837 4.4455 -3.08%
2014-01-30 0 10.06 10.00 10.04 9.500 10.10 8,248,342 80,190,797 9.7221 4.568 4.540 4.558 4.313 4.586 18,166,905 4.4141 3.39%
2014-01-29 0 9.730 9.750 9.790 9.620 10.04 8,671,400 85,362,112 9.8441 4.418 4.427 4.445 4.368 4.558 19,098,687 4.4695 -0.61%
2014-01-28 0 9.790 9.780 9.790 9.720 10.24 13,261,581 131,454,046 9.9124 4.445 4.440 4.445 4.413 4.649 29,208,523 4.5005 -3.83%
2014-01-27 0 10.18 10.16 10.22 10.00 10.50 8,103,764 82,721,889 10.208 4.622 4.613 4.640 4.540 4.767 17,848,473 4.6347 -4.14%
2014-01-24 0 10.62 10.60 10.64 10.50 10.72 3,278,500 34,866,525 10.635 4.822 4.813 4.831 4.767 4.867 7,220,869 4.8286 -0.75%
2014-01-23 0 10.70 10.70 10.72 10.58 10.74 4,079,488 43,456,597 10.653 4.858 4.858 4.867 4.804 4.876 8,985,039 4.8366 0.75%
2014-01-22 0 10.62 10.60 10.62 10.50 10.70 5,624,900 59,468,432 10.572 4.822 4.813 4.822 4.767 4.858 12,388,796 4.8002 0.38%
2014-01-21 0 10.58 10.58 10.60 10.54 10.78 5,827,453 61,749,854 10.596 4.804 4.804 4.813 4.785 4.894 12,834,917 4.8111 -1.31%
2014-01-20 0 10.72 10.66 10.74 10.60 10.80 2,904,000 31,064,257 10.697 4.867 4.840 4.876 4.813 4.904 6,396,036 4.8568 -0.74%
2014-01-17 0 10.80 10.80 10.84 10.50 10.92 5,289,891 56,989,729 10.773 4.904 4.904 4.922 4.767 4.958 11,650,941 4.8914 2.27%
2014-01-16 0 10.56 10.54 10.62 10.48 10.94 10,577,807 111,620,453 10.552 4.795 4.785 4.822 4.758 4.967 23,297,533 4.7911 -0.94%
2014-01-15 0 10.66 10.64 10.66 10.62 10.82 7,227,706 77,279,359 10.692 4.840 4.831 4.840 4.822 4.913 15,918,963 4.8545 0.00%
2014-01-14 0 10.66 10.60 10.66 10.54 10.84 7,373,500 78,527,380 10.650 4.840 4.813 4.840 4.785 4.922 16,240,073 4.8354 -2.20%
2014-01-13 0 10.90 10.86 10.88 10.72 10.96 6,976,014 75,484,144 10.821 4.949 4.931 4.940 4.867 4.976 15,364,613 4.9129 2.25%
2014-01-10 0 10.66 10.62 10.66 10.42 11.06 16,432,036 174,209,538 10.602 4.840 4.822 4.840 4.731 5.022 36,191,424 4.8136 -3.62%
2014-01-09 0 11.06 11.06 11.08 11.00 11.36 12,978,177 144,624,178 11.144 5.022 5.022 5.031 4.994 5.158 28,584,328 5.0596 -2.47%
2014-01-08 0 11.34 11.34 11.36 11.24 11.46 11,607,500 130,695,302 11.260 5.149 5.149 5.158 5.103 5.203 25,565,423 5.1122 1.61%
2014-01-07 0 11.16 11.14 11.18 11.00 11.28 4,725,810 52,729,100 11.158 5.067 5.058 5.076 4.994 5.121 10,408,558 5.0659 -0.53%
2014-01-06 0 11.22 11.20 11.22 11.12 11.52 5,396,542 60,591,847 11.228 5.094 5.085 5.094 5.049 5.230 11,885,839 5.0978 -2.60%
2014-01-03 0 11.52 11.52 11.54 11.30 11.66 5,917,760 67,864,945 11.468 5.230 5.230 5.240 5.131 5.294 13,033,818 5.2068 1.05%
2014-01-02 0 11.40 11.40 11.42 11.34 11.68 6,255,825 71,455,857 11.422 5.176 5.176 5.185 5.149 5.303 13,778,403 5.1861 -1.72%
2013-12-31 0 11.60 11.58 11.62 11.38 11.78 4,306,348 49,931,970 11.595 5.267 5.258 5.276 5.167 5.348 9,484,696 5.2645 1.93%
2013-12-30 0 11.38 11.36 11.44 11.30 11.62 5,753,971 65,654,734 11.410 5.167 5.158 5.194 5.131 5.276 12,673,074 5.1806 -0.70%
2013-12-27 0 11.46 11.42 11.48 11.34 11.60 6,320,500 72,255,860 11.432 5.203 5.185 5.212 5.149 5.267 13,920,849 5.1905 1.96%
2013-12-24 0 11.24 11.26 11.28 11.20 11.46 1,598,399 18,028,787 11.279 5.103 5.112 5.121 5.085 5.203 3,520,461 5.1211 -1.06%
2013-12-23 0 11.36 11.36 11.38 11.26 11.52 3,617,000 41,071,993 11.355 5.158 5.158 5.167 5.112 5.230 7,966,413 5.1556 -0.53%
2013-12-20 0 11.42 11.36 11.48 11.18 11.54 7,152,000 81,635,201 11.414 5.185 5.158 5.212 5.076 5.240 15,752,221 5.1825 -0.17%
2013-12-19 0 11.44 11.38 11.44 11.36 11.60 6,947,500 79,670,990 11.468 5.194 5.167 5.194 5.158 5.267 15,301,812 5.2066 0.70%
2013-12-18 0 11.36 11.34 11.36 11.24 11.50 5,037,259 57,254,236 11.366 5.158 5.149 5.158 5.103 5.221 11,094,521 5.1606 -0.87%
2013-12-17 0 11.46 11.42 11.50 11.36 11.60 7,165,950 82,189,310 11.469 5.203 5.185 5.221 5.158 5.267 15,782,946 5.2075 0.88%
2013-12-16 0 11.36 11.34 11.36 11.08 11.40 5,544,533 62,358,770 11.247 5.158 5.149 5.158 5.031 5.176 12,211,788 5.1064 1.61%
2013-12-13 0 11.18 11.16 11.18 11.02 11.24 6,606,103 73,634,456 11.146 5.076 5.067 5.076 5.003 5.103 14,549,887 5.0608 0.90%
2013-12-12 0 11.08 11.08 11.10 11.00 11.26 4,367,846 48,488,053 11.101 5.031 5.031 5.040 4.994 5.112 9,620,145 5.0403 -1.60%
2013-12-11 0 11.26 11.24 11.32 10.90 11.56 8,418,286 94,368,823 11.210 5.112 5.103 5.140 4.949 5.249 18,541,206 5.0897 -1.23%
2013-12-10 0 11.40 11.36 11.40 11.24 11.58 4,435,897 50,483,004 11.381 5.176 5.158 5.176 5.103 5.258 9,770,027 5.1671 -0.18%
2013-12-09 0 11.42 11.38 11.40 11.16 11.54 7,063,918 80,179,870 11.351 5.185 5.167 5.176 5.067 5.240 15,558,221 5.1535 1.06%
2013-12-06 0 11.30 11.34 11.36 11.22 11.70 10,896,581 124,312,119 11.408 5.131 5.149 5.158 5.094 5.312 23,999,630 5.1798 -3.58%
2013-12-05 0 11.72 11.72 11.76 11.68 11.82 2,944,299 34,567,729 11.741 5.321 5.321 5.339 5.303 5.367 6,484,794 5.3306 -0.34%
2013-12-04 0 11.76 11.72 11.76 11.60 12.08 8,049,848 95,347,223 11.845 5.339 5.321 5.339 5.267 5.485 17,729,724 5.3778 -0.34%
2013-12-03 0 11.80 11.78 11.80 11.60 11.80 5,113,337 59,831,605 11.701 5.358 5.348 5.358 5.267 5.358 11,262,083 5.3127 1.55%
2013-12-02 0 11.62 11.62 11.64 11.52 11.92 5,338,307 62,537,824 11.715 5.276 5.276 5.285 5.230 5.412 11,757,577 5.3189 -1.86%
2013-11-29 0 11.84 11.80 11.86 11.72 11.88 7,941,500 93,737,223 11.804 5.376 5.358 5.385 5.321 5.394 17,491,088 5.3591 0.51%
2013-11-28 0 11.78 11.76 11.78 11.70 11.84 12,198,615 143,423,974 11.757 5.348 5.339 5.348 5.312 5.376 26,867,349 5.3382 0.00%
2013-11-27 0 11.78 11.78 11.80 11.68 11.86 28,532,005 336,862,341 11.807 5.348 5.348 5.358 5.303 5.385 62,841,506 5.3605 -0.67%
2013-11-26 0 11.86 11.78 11.88 11.52 11.94 115,846,137 1,355,811,494 11.704 5.385 5.348 5.394 5.230 5.421 255,150,163 5.3138 -0.17%
2013-11-25 0 11.88 11.86 11.90 11.66 12.08 17,573,689 207,941,586 11.833 5.394 5.385 5.403 5.294 5.485 38,705,905 5.3723 -0.83%
2013-11-22 0 11.98 11.96 11.98 11.78 12.10 16,709,757 200,174,223 11.980 5.439 5.430 5.439 5.348 5.494 36,803,102 5.4391 0.84%
2013-11-21 0 11.88 11.86 11.88 11.70 12.02 16,130,500 191,290,903 11.859 5.394 5.385 5.394 5.312 5.457 35,527,293 5.3843 -1.33%
2013-11-20 0 12.04 12.02 12.04 11.96 12.44 21,354,387 259,337,903 12.145 5.467 5.457 5.467 5.430 5.648 47,032,862 5.5140 -2.59%
2013-11-19 0 12.36 12.34 12.36 12.14 12.44 22,628,201 278,219,127 12.295 5.612 5.603 5.612 5.512 5.648 49,838,426 5.5824 0.65%
2013-11-18 0 12.28 12.24 12.28 11.98 12.40 21,771,900 263,672,893 12.111 5.576 5.557 5.576 5.439 5.630 47,952,430 5.4986 3.72%
2013-11-15 0 11.84 11.80 11.84 11.74 11.90 10,437,781 123,498,378 11.832 5.376 5.358 5.376 5.330 5.403 22,989,127 5.3720 0.17%
2013-11-14 0 11.82 11.82 11.84 11.78 11.90 7,765,000 91,895,480 11.835 5.367 5.367 5.376 5.348 5.403 17,102,349 5.3733 0.34%
2013-11-13 0 11.78 11.78 11.80 11.60 11.86 8,203,500 96,454,180 11.758 5.348 5.348 5.358 5.267 5.385 18,068,141 5.3384 0.00%
2013-11-12 0 11.78 11.80 11.82 11.68 11.96 20,510,500 242,270,166 11.812 5.348 5.358 5.367 5.303 5.430 45,174,207 5.3630 0.86%
2013-11-11 0 11.68 11.66 11.70 11.62 11.82 26,792,000 312,536,965 11.665 5.303 5.294 5.312 5.276 5.367 59,009,159 5.2964 0.34%
2013-11-08 0 11.64 11.62 11.66 11.48 11.66 15,425,000 178,876,945 11.597 5.285 5.276 5.294 5.212 5.294 33,973,436 5.2652 0.34%
2013-11-07 0 11.60 11.62 11.64 11.46 11.68 11,628,500 134,707,635 11.584 5.267 5.276 5.285 5.203 5.303 25,611,676 5.2596 -0.17%
2013-11-06 0 11.62 11.62 11.64 11.46 11.68 17,570,542 203,459,783 11.580 5.276 5.276 5.285 5.203 5.303 38,698,974 5.2575 1.40%
2013-11-05 0 11.46 11.44 11.46 11.20 11.46 7,191,000 81,609,000 11.349 5.203 5.194 5.203 5.085 5.203 15,838,118 5.1527 1.06%
2013-11-04 0 11.34 11.32 11.34 11.18 11.42 10,105,100 114,049,129 11.286 5.149 5.140 5.149 5.076 5.185 22,256,400 5.1243 2.43%
2013-11-01 0 11.24 11.22 11.26 11.10 11.30 5,796,500 64,817,860 11.182 5.026 5.017 5.035 4.964 5.053 12,962,117 5.0006 -0.88%
2013-10-31 0 11.34 11.32 11.34 11.18 11.40 6,645,000 75,202,740 11.317 5.071 5.062 5.071 5.000 5.098 14,859,530 5.0609 1.43%
2013-10-30 0 11.18 11.16 11.20 11.16 11.50 8,127,000 91,717,505 11.286 5.000 4.991 5.009 4.991 5.143 18,173,574 5.0468 1.27%
2013-10-29 0 11.04 11.02 11.06 10.88 11.18 8,071,800 88,839,730 11.006 4.937 4.928 4.946 4.865 5.000 18,050,136 4.9218 -0.54%
2013-10-28 0 11.10 11.08 11.14 11.00 11.20 10,291,300 114,373,447 11.114 4.964 4.955 4.982 4.919 5.009 23,013,375 4.9699 0.00%
2013-10-25 0 11.10 11.08 11.10 11.02 11.26 19,526,242 217,739,903 11.151 4.964 4.955 4.964 4.928 5.035 43,664,526 4.9867 0.00%
2013-10-24 0 11.10 11.06 11.08 10.62 11.20 24,579,000 270,335,895 10.999 4.964 4.946 4.955 4.749 5.009 54,963,489 4.9185 3.93%
2013-10-23 0 10.68 10.66 10.68 10.56 10.76 6,253,000 66,592,635 10.650 4.776 4.767 4.776 4.722 4.812 13,982,941 4.7624 -0.19%
2013-10-22 0 10.70 10.66 10.70 10.66 10.88 8,095,500 87,005,230 10.747 4.785 4.767 4.785 4.767 4.865 18,103,134 4.8061 -1.47%
2013-10-21 0 10.86 10.84 10.86 10.70 10.94 10,638,500 115,036,090 10.813 4.856 4.848 4.856 4.785 4.892 23,789,783 4.8355 1.50%
2013-10-18 0 10.70 10.64 10.70 10.54 10.70 20,395,000 216,193,701 10.600 4.785 4.758 4.785 4.713 4.785 45,607,240 4.7403 0.94%
2013-10-17 0 10.60 10.58 10.60 10.48 10.66 29,413,500 310,976,160 10.573 4.740 4.731 4.740 4.687 4.767 65,774,384 4.7279 1.73%
2013-10-16 0 10.42 10.40 10.42 10.10 10.50 16,566,500 171,274,638 10.339 4.660 4.651 4.660 4.517 4.695 37,045,959 4.6233 4.41%
2013-10-15 0 9.980 9.910 9.940 9.570 10.08 20,502,000 200,732,089 9.7909 4.463 4.432 4.445 4.280 4.508 45,846,513 4.3784 5.05%
2013-10-11 0 9.500 9.500 9.510 9.480 9.610 2,200,500 20,984,295 9.5361 4.248 4.248 4.253 4.239 4.297 4,920,752 4.2644 -0.52%
2013-10-10 0 9.550 9.550 9.570 9.440 9.600 3,537,000 33,637,185 9.5101 4.271 4.271 4.280 4.221 4.293 7,909,429 4.2528 0.00%
2013-10-09 0 9.550 9.530 9.550 9.300 9.630 4,205,000 39,909,300 9.4909 4.271 4.262 4.271 4.159 4.306 9,403,209 4.2442 1.49%
2013-10-08 0 9.410 9.390 9.410 9.390 9.560 1,416,500 13,373,865 9.4415 4.208 4.199 4.208 4.199 4.275 3,167,573 4.2221 -1.16%
2013-10-07 0 9.520 9.520 9.530 9.470 9.600 1,983,000 18,916,952 9.5396 4.257 4.257 4.262 4.235 4.293 4,434,379 4.2660 -0.94%
2013-10-04 0 9.610 9.580 9.610 9.510 9.630 2,184,000 20,942,515 9.5891 4.297 4.284 4.297 4.253 4.306 4,883,854 4.2881 0.21%
2013-10-03 0 9.590 9.570 9.600 9.470 9.650 2,288,000 21,891,597 9.5680 4.289 4.280 4.293 4.235 4.315 5,116,419 4.2787 0.52%
2013-10-02 0 9.540 9.480 9.550 9.460 9.580 2,174,500 20,640,435 9.4920 4.266 4.239 4.271 4.230 4.284 4,862,611 4.2447 0.53%
2013-09-30 0 9.490 9.450 9.490 9.450 9.560 2,429,500 23,033,663 9.4808 4.244 4.226 4.244 4.226 4.275 5,432,841 4.2397 -0.11%
2013-09-27 0 9.500 9.470 9.500 9.470 9.640 3,415,000 32,438,430 9.4988 4.248 4.235 4.248 4.235 4.311 7,636,613 4.2478 -0.31%
2013-09-26 0 9.530 9.500 9.550 9.480 9.580 4,333,500 41,279,515 9.5257 4.262 4.248 4.271 4.239 4.284 9,690,560 4.2598 0.32%
2013-09-25 0 9.500 9.520 9.580 9.480 9.600 3,345,500 31,823,415 9.5123 4.248 4.257 4.284 4.239 4.293 7,481,197 4.2538 -0.21%
2013-09-24 0 9.520 9.480 9.570 9.470 9.640 4,344,000 41,383,259 9.5265 4.257 4.239 4.280 4.235 4.311 9,714,040 4.2601 -0.31%
2013-09-23 0 9.550 9.530 9.550 9.530 9.750 2,287,000 21,923,540 9.5862 4.271 4.262 4.271 4.262 4.360 5,114,183 4.2868 -1.14%
2013-09-19 0 9.660 9.650 9.720 9.550 9.730 5,473,500 52,600,855 9.6101 4.320 4.315 4.347 4.271 4.351 12,239,825 4.2975 0.21%
2013-09-18 0 9.640 9.620 9.640 9.510 9.700 4,892,000 46,901,271 9.5873 4.311 4.302 4.311 4.253 4.338 10,939,476 4.2873 1.05%
2013-09-17 0 9.540 9.520 9.550 9.520 9.660 7,848,500 75,293,205 9.5933 4.266 4.257 4.271 4.257 4.320 17,550,793 4.2900 -0.63%
2013-09-16 0 9.600 9.600 9.610 9.510 9.680 8,119,000 77,449,965 9.5393 4.293 4.293 4.297 4.253 4.329 18,155,684 4.2659 2.02%
2013-09-13 0 9.410 9.410 9.420 9.380 9.550 5,933,400 56,152,090 9.4637 4.208 4.208 4.213 4.195 4.271 13,268,252 4.2321 -1.47%
2013-09-12 0 9.550 9.520 9.530 9.450 9.700 4,612,500 43,970,681 9.5329 4.271 4.257 4.262 4.226 4.338 10,314,459 4.2630 -1.04%
2013-09-11 0 9.650 9.640 9.650 9.520 9.730 22,400,000 214,937,699 9.5954 4.315 4.311 4.315 4.257 4.351 50,090,815 4.2910 2.01%
2013-09-10 0 9.460 9.440 9.460 9.190 9.600 21,381,000 201,311,928 9.4155 4.230 4.221 4.230 4.110 4.293 47,812,130 4.2105 3.39%
2013-09-09 0 9.150 9.150 9.160 8.480 9.230 17,570,000 155,881,348 8.8720 4.092 4.092 4.096 3.792 4.128 39,289,983 3.9675 1.89%
2013-09-06 0 8.980 8.990 9.000 8.940 9.570 18,812,500 170,864,245 9.0825 4.016 4.020 4.025 3.998 4.280 42,068,458 4.0616 -5.37%
2013-09-05 0 9.490 9.490 9.500 9.480 9.740 6,577,000 63,152,630 9.6020 4.244 4.244 4.248 4.239 4.356 14,707,468 4.2939 -1.96%
2013-09-04 0 9.680 9.670 9.690 9.650 9.900 7,595,500 73,794,250 9.7155 4.329 4.324 4.333 4.315 4.427 16,985,035 4.3447 -0.82%
2013-09-03 0 9.760 9.800 9.810 9.650 9.860 6,075,000 59,346,370 9.7689 4.365 4.382 4.387 4.315 4.409 13,584,897 4.3686 -0.20%
2013-09-02 0 9.780 9.740 9.780 9.650 10.00 10,447,500 102,842,793 9.8438 4.373 4.356 4.373 4.315 4.472 23,362,669 4.4020 -1.61%
2013-08-30 0 9.940 9.920 9.940 9.910 10.10 40,552,000 405,466,175 9.9987 4.445 4.436 4.445 4.432 4.517 90,682,265 4.4713 -1.78%
2013-08-29 0 10.12 10.08 10.12 10.02 10.12 3,553,500 35,825,316 10.082 4.526 4.508 4.526 4.481 4.526 7,946,326 4.5084 1.00%
2013-08-28 0 10.02 10.00 10.02 9.720 10.02 3,896,000 38,492,111 9.8799 4.481 4.472 4.481 4.347 4.481 8,712,224 4.4182 1.31%
2013-08-27 0 9.890 9.870 9.910 9.870 10.12 3,814,000 37,888,381 9.9340 4.423 4.414 4.432 4.414 4.526 8,528,856 4.4424 -1.88%
2013-08-26 0 10.08 10.08 10.10 10.04 10.22 5,433,000 54,853,758 10.096 4.508 4.508 4.517 4.490 4.570 12,149,259 4.5150 1.20%
2013-08-23 0 9.960 9.960 10.00 9.890 10.06 3,061,892 30,435,564 9.9401 4.454 4.454 4.472 4.423 4.499 6,846,994 4.4451 -0.10%
2013-08-22 0 9.970 9.960 9.970 9.940 10.12 2,967,479 29,679,085 10.001 4.458 4.454 4.458 4.445 4.526 6,635,868 4.4725 -0.30%
2013-08-21 0 10.00 10.00 10.02 9.960 10.08 5,072,000 50,716,085 9.9992 4.472 4.472 4.481 4.454 4.508 11,341,992 4.4715 0.00%
2013-08-20 0 10.00 9.990 10.02 9.980 10.20 3,442,000 34,700,840 10.082 4.472 4.467 4.481 4.463 4.561 7,696,990 4.5084 -0.40%
2013-08-19 0 10.04 10.00 10.06 9.980 10.18 6,701,667 67,559,993 10.081 4.490 4.472 4.499 4.463 4.552 14,986,248 4.5081 0.70%
2013-08-16 0 9.970 9.940 9.980 9.920 10.24 5,073,963 50,863,668 10.024 4.458 4.445 4.463 4.436 4.579 11,346,381 4.4828 -2.06%
2013-08-15 0 10.18 10.18 10.20 10.14 10.28 6,416,550 65,444,075 10.199 4.552 4.552 4.561 4.534 4.597 14,348,671 4.5610 -0.20%
2013-08-13 0 10.20 10.20 10.22 10.10 10.38 3,089,274 31,609,416 10.232 4.561 4.561 4.570 4.517 4.642 6,908,226 4.5756 0.00%
2013-08-12 0 10.20 10.20 10.28 9.960 10.36 4,444,500 45,546,690 10.248 4.561 4.561 4.597 4.454 4.633 9,938,778 4.5827 2.00%
2013-08-09 0 10.00 9.960 10.00 9.820 10.02 2,551,550 25,354,573 9.9369 4.472 4.454 4.472 4.391 4.481 5,705,769 4.4437 1.32%
2013-08-08 0 9.870 9.870 9.880 9.870 10.00 1,983,000 19,738,070 9.9536 4.414 4.414 4.418 4.414 4.472 4,434,379 4.4511 -1.50%
2013-08-07 0 10.02 9.990 10.02 9.950 10.16 2,318,988 23,375,632 10.080 4.481 4.467 4.481 4.450 4.543 5,185,714 4.5077 -1.38%
2013-08-06 0 10.16 10.10 10.20 10.04 10.18 2,375,600 24,052,907 10.125 4.543 4.517 4.561 4.490 4.552 5,312,310 4.5278 0.59%
2013-08-05 0 10.10 10.06 10.12 10.02 10.22 1,864,000 18,932,532 10.157 4.517 4.499 4.526 4.481 4.570 4,168,271 4.5421 -0.59%
2013-08-02 0 10.16 10.16 10.18 10.10 10.34 1,311,500 13,364,230 10.190 4.543 4.543 4.552 4.517 4.624 2,932,773 4.5569 -0.78%
2013-08-01 0 10.24 10.26 10.28 10.16 10.30 2,728,000 27,886,110 10.222 4.579 4.588 4.597 4.543 4.606 6,100,346 4.5712 0.20%
2013-07-31 0 10.22 10.20 10.24 10.16 10.32 1,718,500 17,550,420 10.213 4.570 4.561 4.579 4.543 4.615 3,842,905 4.5670 -0.58%
2013-07-30 0 10.28 10.28 10.32 10.26 10.38 999,400 10,286,420 10.293 4.597 4.597 4.615 4.588 4.642 2,234,855 4.6027 -0.96%
2013-07-29 0 10.38 10.34 10.38 10.16 10.40 2,478,000 25,590,310 10.327 4.642 4.624 4.642 4.543 4.651 5,541,296 4.6181 0.97%
2013-07-26 0 10.28 10.24 10.28 10.16 10.32 1,859,500 19,060,150 10.250 4.597 4.579 4.597 4.543 4.615 4,158,209 4.5837 0.39%
2013-07-25 0 10.24 10.24 10.26 10.16 10.26 2,691,000 27,453,544 10.202 4.579 4.579 4.588 4.543 4.588 6,017,606 4.5622 0.59%
2013-07-24 0 10.18 10.16 10.18 10.12 10.34 1,575,000 16,074,795 10.206 4.552 4.543 4.552 4.526 4.624 3,522,010 4.5641 -1.55%
2013-07-23 0 10.34 10.28 10.34 10.24 10.42 3,996,000 41,183,730 10.306 4.624 4.597 4.624 4.579 4.660 8,935,844 4.6088 -0.39%
2013-07-22 0 10.38 10.32 10.38 10.30 10.40 3,579,000 37,078,630 10.360 4.642 4.615 4.642 4.606 4.651 8,003,349 4.6329 0.78%
2013-07-19 0 10.30 10.28 10.30 10.28 10.36 2,697,500 27,817,360 10.312 4.606 4.597 4.606 4.597 4.633 6,032,142 4.6115 -0.39%
2013-07-18 0 10.34 10.30 10.34 10.28 10.40 1,155,500 11,918,680 10.315 4.624 4.606 4.624 4.597 4.651 2,583,926 4.6126 -0.19%
2013-07-17 0 10.36 10.28 10.36 10.24 10.36 1,341,600 13,791,563 10.280 4.633 4.597 4.633 4.579 4.633 3,000,082 4.5971 0.19%
2013-07-16 0 10.34 10.30 10.34 10.26 10.44 318,000 3,277,090 10.305 4.624 4.606 4.624 4.588 4.669 711,111 4.6084 -0.39%
2013-07-15 0 10.38 10.36 10.38 10.24 10.40 904,500 9,334,670 10.320 4.642 4.633 4.642 4.579 4.651 2,022,640 4.6151 0.97%
2013-07-12 0 10.28 10.28 10.30 10.10 10.32 2,229,500 22,897,080 10.270 4.597 4.597 4.606 4.517 4.615 4,985,601 4.5926 0.19%
2013-07-11 0 10.26 10.24 10.26 10.02 10.28 2,303,000 23,445,280 10.180 4.588 4.579 4.588 4.481 4.597 5,149,962 4.5525 1.79%
2013-07-10 0 10.08 10.06 10.08 9.920 10.16 1,956,000 19,626,395 10.034 4.508 4.499 4.508 4.436 4.543 4,374,002 4.4871 0.40%
2013-07-09 0 10.04 10.04 10.08 9.970 10.18 1,676,600 16,856,519 10.054 4.490 4.490 4.508 4.458 4.552 3,749,208 4.4960 0.00%
2013-07-08 0 10.04 10.04 10.08 9.910 10.08 1,036,000 10,365,465 10.005 4.490 4.490 4.508 4.432 4.508 2,316,700 4.4742 -1.38%
2013-07-05 0 10.18 10.10 10.20 9.850 10.20 3,933,000 39,344,610 10.004 4.552 4.517 4.561 4.405 4.561 8,794,963 4.4735 2.00%
2013-07-04 0 9.980 9.980 9.990 9.960 10.24 2,844,500 28,563,030 10.042 4.463 4.463 4.467 4.454 4.579 6,360,863 4.4904 0.00%
2013-07-03 0 9.980 9.970 9.980 9.970 10.40 1,851,472 18,721,187 10.112 4.463 4.458 4.463 4.458 4.651 4,140,256 4.5217 -4.22%
2013-07-02 0 10.42 10.40 10.48 10.32 10.50 4,842,500 50,515,075 10.432 4.660 4.651 4.687 4.615 4.695 10,828,784 4.6649 -0.19%
2013-06-28 0 10.44 10.40 10.50 10.18 10.50 8,021,500 83,267,055 10.381 4.669 4.651 4.695 4.552 4.695 17,937,655 4.6420 1.56%
2013-06-27 0 10.28 10.22 10.28 10.22 10.46 6,595,600 68,123,106 10.329 4.597 4.570 4.597 4.570 4.678 14,749,062 4.6188 0.00%
2013-06-26 0 10.28 10.24 10.28 10.06 10.34 11,343,500 114,276,490 10.074 4.597 4.579 4.597 4.499 4.624 25,366,302 4.5051 4.68%
2013-06-25 0 9.820 9.820 9.880 9.560 10.16 6,888,000 67,535,282 9.8048 4.391 4.391 4.418 4.275 4.543 15,402,926 4.3846 -2.77%
2013-06-24 0 10.10 10.08 10.12 10.00 10.26 5,689,083 57,413,824 10.092 4.517 4.508 4.526 4.472 4.588 12,721,911 4.5130 -1.94%
2013-06-21 0 10.30 10.30 10.36 9.870 10.40 7,340,500 74,347,568 10.128 4.606 4.606 4.633 4.414 4.651 16,414,805 4.5293 0.98%
2013-06-20 0 10.20 10.20 10.22 10.10 10.34 4,184,500 42,746,470 10.215 4.561 4.561 4.570 4.517 4.624 9,357,367 4.5682 -1.92%
2013-06-19 0 10.40 10.38 10.40 10.34 10.42 3,014,600 31,259,535 10.369 4.651 4.642 4.651 4.624 4.660 6,741,240 4.6371 -0.19%
2013-06-18 0 10.42 10.40 10.42 10.34 10.46 2,971,000 30,924,276 10.409 4.660 4.651 4.660 4.624 4.678 6,643,742 4.6546 0.00%
2013-06-17 0 10.42 10.40 10.42 10.24 10.52 5,760,000 59,816,340 10.385 4.660 4.651 4.660 4.579 4.704 12,880,495 4.6439 -0.38%
2013-06-14 0 10.46 10.42 10.44 10.14 10.56 32,146,500 335,291,383 10.430 4.678 4.660 4.669 4.534 4.722 71,885,910 4.6642 4.60%
2013-06-13 0 10.00 9.980 10.02 9.940 10.20 15,741,500 157,938,042 10.033 4.472 4.463 4.481 4.445 4.561 35,201,097 4.4867 -1.96%
2013-06-11 0 10.20 10.18 10.20 10.02 10.26 14,017,500 142,372,705 10.157 4.561 4.552 4.561 4.481 4.588 31,345,893 4.5420 0.59%
2013-06-10 0 10.14 10.12 10.14 9.850 10.16 6,801,260 67,876,920 9.9801 4.534 4.526 4.534 4.405 4.543 15,208,958 4.4630 2.94%
2013-06-07 0 9.850 9.840 9.850 9.770 9.940 3,580,000 35,250,325 9.8465 4.405 4.400 4.405 4.369 4.445 8,005,586 4.4032 -0.40%
2013-06-06 0 9.890 9.860 9.900 9.830 10.00 9,886,000 97,943,732 9.9073 4.423 4.409 4.427 4.396 4.472 22,107,045 4.4304 -1.30%
2013-06-05 0 10.02 10.00 10.04 9.980 10.16 7,250,500 72,727,837 10.031 4.481 4.472 4.490 4.463 4.543 16,213,547 4.4856 -0.99%
2013-06-04 0 10.12 10.08 10.12 10.06 10.16 10,993,000 111,223,355 10.118 4.526 4.508 4.526 4.499 4.543 24,582,515 4.5245 0.60%
2013-06-03 0 10.06 10.02 10.04 9.970 10.24 22,867,607 231,140,448 10.108 4.499 4.481 4.490 4.458 4.579 51,136,477 4.5201 0.80%
2013-05-31 0 9.980 9.980 9.990 9.910 10.08 12,642,000 126,156,335 9.9791 4.463 4.463 4.467 4.432 4.508 28,270,004 4.4626 1.01%
2013-05-30 0 9.880 9.880 9.890 9.600 10.30 39,969,500 396,713,740 9.9254 4.418 4.418 4.423 4.293 4.606 89,379,680 4.4385 -2.76%
2013-05-29 0 10.16 10.16 10.18 10.00 10.52 45,438,488 468,652,839 10.314 4.543 4.543 4.552 4.472 4.704 101,609,415 4.6123 -1.93%
2013-05-28 0 10.36 10.32 10.34 10.28 10.44 22,010,500 228,231,684 10.369 4.633 4.615 4.624 4.597 4.669 49,219,816 4.6370 -0.19%
2013-05-27 0 10.38 10.38 10.40 10.26 10.58 26,904,000 280,011,435 10.408 4.642 4.642 4.651 4.588 4.731 60,162,647 4.6542 -1.33%
2013-05-24 0 10.52 10.50 10.52 10.40 10.58 38,177,500 400,545,445 10.492 4.704 4.695 4.704 4.651 4.731 85,372,415 4.6917 0.57%
2013-05-23 0 10.46 10.44 10.46 10.20 10.72 274,890,100 2,875,621,995 10.461 4.678 4.669 4.678 4.561 4.794 614,708,446 4.6780

Webb-site Database - Powered By Linux Group

Back to top