China Communications Construction Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01800  2006-12-15    
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 5.110 5.100 5.110 5.020 5.140 13,449,543 68,561,318 5.0977 5.110 5.100 5.110 5.020 5.140 13,449,543 5.0977 1.39%
2026-02-03 0 5.040 5.030 5.040 5.020 5.070 10,685,862 53,891,494 5.0433 5.040 5.030 5.040 5.020 5.070 10,685,862 5.0433 0.60%
2026-02-02 0 5.010 5.010 5.020 4.980 5.090 17,515,650 87,882,627 5.0174 5.010 5.010 5.020 4.980 5.090 17,515,650 5.0174 -1.57%
2026-01-30 0 5.090 5.090 5.100 5.070 5.140 9,254,000 47,162,520 5.0964 5.090 5.090 5.100 5.070 5.140 9,254,000 5.0964 -0.97%
2026-01-29 0 5.140 5.130 5.140 5.080 5.140 17,437,711 89,180,897 5.1143 5.140 5.130 5.140 5.080 5.140 17,437,711 5.1143 1.18%
2026-01-28 0 5.080 5.080 5.090 5.020 5.160 28,028,759 143,189,279 5.1087 5.080 5.080 5.090 5.020 5.160 28,028,759 5.1087 0.59%
2026-01-27 0 5.050 5.040 5.050 5.020 5.070 6,567,948 33,095,853 5.0390 5.050 5.040 5.050 5.020 5.070 6,567,948 5.0390 -0.20%
2026-01-26 0 5.060 5.060 5.070 4.990 5.080 14,200,425 71,500,827 5.0351 5.060 5.060 5.070 4.990 5.080 14,200,425 5.0351 1.20%
2026-01-23 0 5.000 4.990 5.000 4.980 5.030 6,218,406 31,110,485 5.0030 5.000 4.990 5.000 4.980 5.030 6,218,406 5.0030 -0.20%
2026-01-22 0 5.010 5.000 5.010 4.990 5.050 6,110,910 30,642,570 5.0144 5.010 5.000 5.010 4.990 5.050 6,110,910 5.0144 0.20%
2026-01-21 0 5.000 5.000 5.010 4.980 5.040 9,102,840 45,477,865 4.9960 5.000 5.000 5.010 4.980 5.040 9,102,840 4.9960 -0.60%
2026-01-20 0 5.030 5.020 5.030 4.970 5.040 14,071,000 70,543,500 5.0134 5.030 5.020 5.030 4.970 5.040 14,071,000 5.0134 0.60%
2026-01-19 0 5.000 4.990 5.000 4.970 5.050 12,556,708 62,748,226 4.9972 5.000 4.990 5.000 4.970 5.050 12,556,708 4.9972 -0.40%
2026-01-16 0 5.020 5.020 5.030 4.990 5.160 23,748,487 120,381,799 5.0690 5.020 5.020 5.030 4.990 5.160 23,748,487 5.0690 0.60%
2026-01-15 0 4.990 4.980 4.990 4.980 5.030 15,879,889 79,320,572 4.9950 4.990 4.980 4.990 4.980 5.030 15,879,889 4.9950 -0.60%
2026-01-14 0 5.020 5.010 5.020 5.000 5.090 22,069,259 110,968,620 5.0282 5.020 5.010 5.020 5.000 5.090 22,069,259 5.0282 -0.79%
2026-01-13 0 5.060 5.060 5.080 5.040 5.090 21,270,115 107,778,730 5.0671 5.060 5.060 5.080 5.040 5.090 21,270,115 5.0671 -0.59%
2026-01-09 0 5.090 5.070 5.090 5.070 5.100 8,098,000 41,179,920 5.0852 5.090 5.070 5.090 5.070 5.100 8,098,000 5.0852 -0.20%
2026-01-08 0 5.100 5.100 5.120 5.080 5.130 8,633,916 44,033,527 5.1001 5.100 5.100 5.120 5.080 5.130 8,633,916 5.1001 -0.78%
2026-01-07 0 5.140 5.140 5.150 5.110 5.160 5,143,580 26,370,482 5.1269 5.140 5.140 5.150 5.110 5.160 5,143,580 5.1269 0.19%
2026-01-06 0 5.130 5.130 5.140 5.110 5.160 15,359,144 78,836,014 5.1328 5.130 5.130 5.140 5.110 5.160 15,359,144 5.1328 -0.19%
2026-01-05 0 5.140 5.140 5.150 5.090 5.150 15,423,000 79,171,730 5.1334 5.140 5.140 5.150 5.090 5.150 15,423,000 5.1334 0.78%
2025-12-31 0 5.100 5.100 5.110 5.100 5.140 2,338,000 11,959,690 5.1154 5.100 5.100 5.110 5.100 5.140 2,338,000 5.1154 0.00%
2025-12-30 0 5.100 5.100 5.110 5.060 5.120 5,100,761 26,012,581 5.0997 5.100 5.100 5.110 5.060 5.120 5,100,761 5.0997 0.00%
2025-12-29 0 5.100 5.090 5.110 5.040 5.110 11,059,190 56,126,119 5.0751 5.100 5.090 5.110 5.040 5.110 11,059,190 5.0751 0.39%
2025-12-24 0 5.080 5.080 5.110 5.080 5.130 4,682,000 23,864,210 5.0970 5.080 5.080 5.110 5.080 5.130 4,682,000 5.0970 -0.97%
2025-12-23 0 5.130 5.110 5.130 5.080 5.150 9,752,677 49,959,069 5.1226 5.130 5.110 5.130 5.080 5.150 9,752,677 5.1226 0.20%
2025-12-22 0 5.120 5.100 5.120 5.070 5.120 8,493,190 43,295,295 5.0976 5.120 5.100 5.120 5.070 5.120 8,493,190 5.0976 0.20%
2025-12-19 0 5.110 5.070 5.110 5.070 5.130 6,685,934 34,069,701 5.0957 5.110 5.070 5.110 5.070 5.130 6,685,934 5.0957 0.00%
2025-12-18 0 5.110 5.110 5.120 5.070 5.140 6,908,293 35,326,514 5.1136 5.110 5.110 5.120 5.070 5.140 6,908,293 5.1136 -0.20%
2025-12-17 0 5.120 5.090 5.120 5.050 5.130 8,298,528 42,230,485 5.0889 5.120 5.090 5.120 5.050 5.130 8,298,528 5.0889 0.79%
2025-12-16 0 5.080 5.070 5.080 5.050 5.160 8,338,665 42,391,205 5.0837 5.080 5.070 5.080 5.050 5.160 8,338,665 5.0837 -0.97%
2025-12-15 0 5.130 5.130 5.140 5.070 5.170 13,170,434 67,505,536 5.1255 5.130 5.130 5.140 5.070 5.170 13,170,434 5.1255 0.39%
2025-12-12 0 5.110 5.100 5.110 4.960 5.140 28,114,764 142,710,847 5.0760 5.110 5.100 5.110 4.960 5.140 28,114,764 5.0760 3.02%
2025-12-11 0 4.960 4.940 4.960 4.910 5.020 18,499,808 91,327,448 4.9367 4.960 4.940 4.960 4.910 5.020 18,499,808 4.9367 -1.00%
2025-12-10 0 5.010 4.990 5.010 4.910 5.010 14,051,422 69,453,013 4.9428 5.010 4.990 5.010 4.910 5.010 14,051,422 4.9428 0.40%
2025-12-09 0 4.990 4.980 4.990 4.940 5.070 19,594,000 97,473,070 4.9746 4.990 4.980 4.990 4.940 5.070 19,594,000 4.9746 -1.38%
2025-12-08 0 5.060 5.050 5.060 5.030 5.110 11,436,000 57,811,740 5.0552 5.060 5.050 5.060 5.030 5.110 11,436,000 5.0552 -0.98%
2025-12-05 0 5.110 5.100 5.110 5.060 5.140 15,424,245 78,323,515 5.0779 5.110 5.100 5.110 5.060 5.140 15,424,245 5.0779 -0.20%
2025-12-04 0 5.120 5.110 5.120 5.080 5.130 4,991,032 25,482,114 5.1056 5.120 5.110 5.120 5.080 5.130 4,991,032 5.1056 0.00%
2025-12-03 0 5.120 5.100 5.120 5.090 5.160 6,100,100 31,157,740 5.1077 5.120 5.100 5.120 5.090 5.160 6,100,100 5.1077 -0.58%
2025-12-02 0 5.150 5.130 5.150 5.050 5.150 11,160,797 57,016,832 5.1087 5.150 5.130 5.150 5.050 5.150 11,160,797 5.1087 1.18%
2025-12-01 0 5.090 5.080 5.090 5.040 5.110 10,581,000 53,672,290 5.0725 5.090 5.080 5.090 5.040 5.110 10,581,000 5.0725 0.98%
2025-11-28 0 5.170 5.160 5.170 5.160 5.190 6,694,490 34,637,589 5.1740 5.041 5.031 5.041 5.031 5.060 6,866,198 5.0447 -0.39%
2025-11-27 0 5.190 5.160 5.190 5.140 5.220 11,983,000 62,033,380 5.1768 5.060 5.031 5.060 5.011 5.089 12,290,354 5.0473 -0.38%
2025-11-26 0 5.210 5.200 5.210 5.180 5.240 10,544,161 54,878,164 5.2046 5.080 5.070 5.080 5.050 5.109 10,814,610 5.0744 0.39%
2025-11-25 0 5.190 5.160 5.190 5.110 5.190 6,150,440 31,800,997 5.1705 5.060 5.031 5.060 4.982 5.060 6,308,194 5.0412 0.39%
2025-11-24 0 5.170 5.140 5.170 5.100 5.170 7,866,000 40,372,580 5.1325 5.041 5.011 5.041 4.972 5.041 8,067,756 5.0042 0.58%
2025-11-21 0 5.140 5.110 5.140 5.100 5.170 12,698,593 65,043,776 5.1221 5.011 4.982 5.011 4.972 5.041 13,024,301 4.9940 -1.15%
2025-11-20 0 5.200 5.180 5.200 5.150 5.200 5,112,000 26,477,630 5.1795 5.070 5.050 5.070 5.021 5.070 5,243,119 5.0500 0.39%
2025-11-19 0 5.180 5.170 5.180 5.140 5.200 5,842,000 30,148,530 5.1607 5.050 5.041 5.050 5.011 5.070 5,991,842 5.0316 0.00%
2025-11-18 0 5.180 5.170 5.180 5.160 5.250 9,900,000 51,302,310 5.1821 5.050 5.041 5.050 5.031 5.119 10,153,927 5.0525 -1.33%
2025-11-17 0 5.250 5.220 5.250 5.190 5.280 8,314,700 43,427,833 5.2230 5.119 5.089 5.119 5.060 5.148 8,527,965 5.0924 -0.38%
2025-11-14 0 5.270 5.250 5.270 5.250 5.310 9,451,380 49,950,027 5.2849 5.138 5.119 5.138 5.119 5.177 9,693,800 5.1528 -0.75%
2025-11-13 0 5.310 5.300 5.310 5.260 5.340 17,211,132 91,375,053 5.3091 5.177 5.167 5.177 5.128 5.206 17,652,583 5.1763 0.95%
2025-11-12 0 5.260 5.260 5.270 5.210 5.280 17,111,698 89,799,242 5.2478 5.128 5.128 5.138 5.080 5.148 17,550,599 5.1166 0.57%
2025-11-11 0 5.230 5.220 5.230 5.160 5.230 10,752,006 55,903,490 5.1994 5.099 5.089 5.099 5.031 5.099 11,027,786 5.0693 0.58%
2025-11-10 0 5.200 5.180 5.200 5.120 5.200 12,897,520 66,603,192 5.1640 5.070 5.050 5.070 4.992 5.070 13,228,331 5.0349 0.58%
2025-11-07 0 5.170 5.150 5.170 5.120 5.170 5,208,442 26,772,372 5.1402 5.041 5.021 5.041 4.992 5.041 5,342,034 5.0116 0.19%
2025-11-06 0 5.160 5.140 5.160 5.120 5.170 5,319,742 27,377,839 5.1465 5.031 5.011 5.031 4.992 5.041 5,456,189 5.0178 0.78%
2025-11-05 0 5.120 5.110 5.120 5.070 5.130 5,852,801 29,846,496 5.0995 4.992 4.982 4.992 4.943 5.002 6,002,920 4.9720 -0.19%
2025-11-04 0 5.130 5.120 5.130 5.060 5.130 5,819,490 29,704,459 5.1043 5.002 4.992 5.002 4.933 5.002 5,968,755 4.9767 0.59%
2025-11-03 0 5.100 5.090 5.100 5.030 5.110 5,343,232 27,112,791 5.0742 4.972 4.963 4.972 4.904 4.982 5,480,281 4.9473 1.19%
2025-10-31 0 5.040 5.040 5.050 5.030 5.160 19,038,200 96,346,564 5.0607 4.914 4.914 4.924 4.904 5.031 19,526,514 4.9341 -2.70%
2025-10-30 0 5.180 5.170 5.180 5.120 5.200 8,781,792 45,366,867 5.1660 5.050 5.041 5.050 4.992 5.070 9,007,038 5.0368 0.00%
2025-10-28 0 5.180 5.160 5.180 5.140 5.230 5,668,000 29,313,380 5.1717 5.050 5.031 5.050 5.011 5.099 5,813,379 5.0424 -0.38%
2025-10-27 0 5.200 5.200 5.220 5.160 5.240 11,806,607 61,509,188 5.2097 5.070 5.070 5.089 5.031 5.109 12,109,437 5.0794 0.58%
2025-10-24 0 5.170 5.170 5.180 5.150 5.200 5,111,586 26,404,171 5.1656 5.041 5.041 5.050 5.021 5.070 5,242,694 5.0364 0.00%
2025-10-23 0 5.170 5.150 5.170 5.110 5.170 4,466,388 22,930,572 5.1340 5.041 5.021 5.041 4.982 5.041 4,580,947 5.0056 0.19%
2025-10-22 0 5.160 5.150 5.160 5.130 5.200 8,966,838 46,269,160 5.1600 5.031 5.021 5.031 5.002 5.070 9,196,830 5.0310 0.19%
2025-10-21 0 5.150 5.150 5.160 5.120 5.200 13,976,232 72,131,457 5.1610 5.021 5.021 5.031 4.992 5.070 14,334,711 5.0319 0.59%
2025-10-20 0 5.120 5.100 5.120 5.090 5.140 5,506,207 28,129,523 5.1087 4.992 4.972 4.992 4.963 5.011 5,647,437 4.9809 0.20%
2025-10-17 0 5.110 5.100 5.110 5.070 5.190 13,668,421 69,824,511 5.1085 4.982 4.972 4.982 4.943 5.060 14,019,005 4.9807 -1.16%
2025-10-16 0 5.170 5.170 5.180 5.140 5.210 12,702,968 65,722,484 5.1738 5.041 5.041 5.050 5.011 5.080 13,028,789 5.0444 0.39%
2025-10-15 0 5.150 5.150 5.160 5.090 5.190 13,128,747 67,564,322 5.1463 5.021 5.021 5.031 4.963 5.060 13,465,488 5.0176 -0.19%
2025-10-14 0 5.160 5.150 5.160 5.110 5.220 13,691,641 70,545,707 5.1525 5.031 5.021 5.031 4.982 5.089 14,042,820 5.0236 -0.58%
2025-10-13 0 5.190 5.170 5.190 5.060 5.200 15,253,363 78,057,798 5.1174 5.060 5.041 5.060 4.933 5.070 15,644,599 4.9894 -0.19%
2025-10-10 0 5.200 5.200 5.220 5.180 5.280 15,582,028 81,685,325 5.2423 5.070 5.070 5.089 5.050 5.148 15,981,694 5.1112 -0.57%
2025-10-09 0 5.230 5.220 5.230 5.080 5.250 25,084,999 130,534,338 5.2037 5.099 5.089 5.099 4.953 5.119 25,728,408 5.0735 2.55%
2025-10-08 0 5.100 5.080 5.100 5.040 5.100 2,686,000 13,613,090 5.0682 4.972 4.953 4.972 4.914 4.972 2,754,894 4.9414 -0.39%
2025-10-06 0 5.120 5.090 5.120 5.080 5.170 1,668,770 8,518,892 5.1049 4.992 4.963 4.992 4.953 5.041 1,711,573 4.9772 -0.39%
2025-10-03 0 5.140 5.120 5.150 5.100 5.150 2,553,396 13,077,545 5.1216 5.011 4.992 5.021 4.972 5.021 2,618,888 4.9935 0.39%
2025-10-02 0 5.120 5.120 5.130 5.100 5.180 4,251,214 21,803,992 5.1289 4.992 4.992 5.002 4.972 5.050 4,360,254 5.0006 -0.78%
2025-09-30 0 5.160 5.160 5.170 5.070 5.180 13,487,663 69,498,108 5.1527 5.031 5.031 5.041 4.943 5.050 13,833,610 5.0239 1.57%
2025-09-29 0 5.080 5.080 5.090 5.030 5.110 17,951,167 91,110,753 5.0755 4.953 4.953 4.963 4.904 4.982 18,411,599 4.9486 0.59%
2025-09-26 0 5.050 5.050 5.060 5.020 5.090 10,358,665 52,403,355 5.0589 4.924 4.924 4.933 4.894 4.963 10,624,356 4.9324 0.20%
2025-09-25 0 5.040 5.030 5.040 5.030 5.060 7,606,159 38,375,566 5.0453 4.914 4.904 4.914 4.904 4.933 7,801,251 4.9192 -0.20%
2025-09-24 0 5.050 5.040 5.050 5.020 5.070 8,679,103 43,724,826 5.0379 4.924 4.914 4.924 4.894 4.943 8,901,715 4.9120 0.00%
2025-09-23 0 5.050 5.050 5.060 5.010 5.090 17,157,854 86,612,448 5.0480 4.924 4.924 4.933 4.885 4.963 17,597,939 4.9217 -0.39%
2025-09-22 0 5.070 5.060 5.070 5.040 5.100 10,106,140 51,273,445 5.0735 4.943 4.933 4.943 4.914 4.972 10,365,354 4.9466 -0.39%
2025-09-19 0 5.090 5.080 5.090 5.060 5.120 14,197,588 72,181,602 5.0841 4.963 4.953 4.963 4.933 4.992 14,561,744 4.9569 0.20%
2025-09-18 0 5.080 5.080 5.090 5.060 5.130 18,339,053 93,279,048 5.0864 4.953 4.953 4.963 4.933 5.002 18,809,434 4.9592 -0.59%
2025-09-17 0 5.110 5.110 5.120 5.080 5.140 21,781,199 111,290,897 5.1095 4.982 4.982 4.992 4.953 5.011 22,339,869 4.9817 0.20%
2025-09-16 0 5.100 5.090 5.100 5.080 5.140 16,218,417 82,609,424 5.0936 4.972 4.963 4.972 4.953 5.011 16,634,406 4.9662 -0.39%
2025-09-15 0 5.120 5.120 5.130 5.100 5.170 10,852,822 55,644,417 5.1272 4.992 4.992 5.002 4.972 5.041 11,131,188 4.9990 -0.97%
2025-09-12 0 5.170 5.160 5.170 5.130 5.180 21,599,870 111,321,101 5.1538 5.041 5.031 5.041 5.002 5.050 22,153,889 5.0249 0.39%
2025-09-11 0 5.150 5.140 5.150 5.100 5.170 20,984,966 107,619,922 5.1284 5.021 5.011 5.021 4.972 5.041 21,523,213 5.0002 -0.19%
2025-09-10 0 5.160 5.140 5.160 5.090 5.160 16,962,305 86,860,486 5.1208 5.031 5.011 5.031 4.963 5.031 17,397,374 4.9927 0.78%
2025-09-09 0 5.120 5.120 5.130 5.110 5.170 15,558,142 79,834,255 5.1313 4.992 4.992 5.002 4.982 5.041 15,957,195 5.0030 -0.39%
2025-09-08 0 5.140 5.140 5.150 5.100 5.170 17,133,652 88,013,832 5.1369 5.011 5.011 5.021 4.972 5.041 17,573,116 5.0084 0.59%
2025-09-05 0 5.110 5.110 5.120 5.060 5.160 19,720,687 100,893,219 5.1161 4.982 4.982 4.992 4.933 5.031 20,226,506 4.9882 0.59%
2025-09-04 0 5.080 5.080 5.090 5.060 5.120 14,026,188 71,322,796 5.0850 4.953 4.953 4.963 4.933 4.992 14,385,948 4.9578 0.00%
2025-09-03 0 5.080 5.080 5.090 5.060 5.190 27,347,000 139,611,470 5.1052 4.953 4.953 4.963 4.933 5.060 28,048,428 4.9775 -0.78%
2025-09-02 0 5.120 5.110 5.120 5.080 5.280 71,030,604 364,321,384 5.1291 4.992 4.982 4.992 4.953 5.148 72,852,480 5.0008 -2.66%
2025-09-01 0 5.260 5.250 5.260 5.230 5.440 90,801,387 479,112,899 5.2765 5.128 5.119 5.128 5.099 5.304 93,130,367 5.1445 -6.07%
2025-08-29 0 5.600 5.590 5.600 5.570 5.710 17,053,374 96,119,551 5.6364 5.460 5.450 5.460 5.431 5.567 17,490,779 5.4954 -0.36%
2025-08-28 0 5.620 5.620 5.630 5.540 5.650 18,562,688 103,694,688 5.5862 5.479 5.479 5.489 5.401 5.509 19,038,805 5.4465 0.18%
2025-08-27 0 5.610 5.600 5.610 5.550 5.840 29,693,773 168,272,582 5.6669 5.470 5.460 5.470 5.411 5.694 30,455,393 5.5252 -2.94%
2025-08-26 0 5.780 5.770 5.780 5.780 5.880 10,405,141 60,566,347 5.8208 5.635 5.626 5.635 5.635 5.733 10,672,024 5.6752 -1.70%
2025-08-25 0 5.880 5.860 5.880 5.810 5.890 14,411,919 84,514,665 5.8642 5.733 5.713 5.733 5.665 5.743 14,781,573 5.7176 0.51%
2025-08-22 0 5.850 5.850 5.860 5.780 5.900 14,722,700 85,798,240 5.8276 5.704 5.704 5.713 5.635 5.752 15,100,325 5.6819 -0.85%
2025-08-21 0 5.900 5.880 5.900 5.810 5.960 21,175,262 125,076,318 5.9067 5.752 5.733 5.752 5.665 5.811 21,718,390 5.7590 1.55%
2025-08-20 0 5.810 5.810 5.820 5.760 5.830 10,233,647 59,284,765 5.7931 5.665 5.665 5.674 5.616 5.684 10,496,131 5.6482 -0.17%
2025-08-19 0 5.820 5.820 5.840 5.800 5.940 12,590,338 73,749,093 5.8576 5.674 5.674 5.694 5.655 5.791 12,913,270 5.7111 -1.36%
2025-08-18 0 5.900 5.870 5.900 5.830 5.950 24,655,515 145,666,584 5.9081 5.752 5.723 5.752 5.684 5.801 25,287,908 5.7603 1.03%
2025-08-15 0 5.840 5.830 5.840 5.770 5.840 9,622,070 55,912,220 5.8108 5.694 5.684 5.694 5.626 5.694 9,868,868 5.6655 0.52%
2025-08-14 0 5.810 5.800 5.810 5.770 5.880 18,900,008 110,129,772 5.8270 5.665 5.655 5.665 5.626 5.733 19,384,777 5.6813 0.00%
2025-08-13 0 5.810 5.790 5.810 5.770 5.830 14,460,709 83,884,702 5.8009 5.665 5.645 5.665 5.626 5.684 14,831,614 5.6558 0.17%
2025-08-12 0 5.800 5.790 5.800 5.750 5.820 8,930,618 51,676,411 5.7864 5.655 5.645 5.655 5.606 5.674 9,159,681 5.6417 0.52%
2025-08-11 0 5.770 5.750 5.770 5.730 5.840 12,241,602 70,673,927 5.7733 5.626 5.606 5.626 5.587 5.694 12,555,589 5.6289 0.00%
2025-08-08 0 5.770 5.770 5.780 5.670 5.830 13,371,835 77,201,174 5.7734 5.626 5.626 5.635 5.528 5.684 13,714,811 5.6290 1.41%
2025-08-07 0 5.690 5.670 5.690 5.630 5.790 13,552,687 77,034,182 5.6841 5.548 5.528 5.548 5.489 5.645 13,900,302 5.5419 0.89%
2025-08-06 0 5.640 5.620 5.640 5.610 5.670 6,520,556 36,699,197 5.6282 5.499 5.479 5.499 5.470 5.528 6,687,803 5.4875 -0.18%
2025-08-05 0 5.650 5.620 5.650 5.590 5.650 4,808,000 27,068,760 5.6299 5.509 5.479 5.509 5.450 5.509 4,931,321 5.4891 0.89%
2025-08-04 0 5.600 5.600 5.610 5.560 5.620 6,046,000 33,801,720 5.5908 5.460 5.460 5.470 5.421 5.479 6,201,075 5.4509 -0.36%
2025-08-01 0 5.620 5.620 5.630 5.580 5.680 12,306,081 69,145,988 5.6188 5.479 5.479 5.489 5.440 5.538 12,621,722 5.4783 -0.53%
2025-07-31 0 5.650 5.640 5.650 5.580 5.760 23,021,000 130,276,600 5.6590 5.509 5.499 5.509 5.440 5.616 23,611,469 5.5175 -2.59%
2025-07-30 0 5.800 5.780 5.800 5.740 5.830 12,596,950 73,015,762 5.7963 5.655 5.635 5.655 5.596 5.684 12,920,051 5.6514 0.52%
2025-07-29 0 5.770 5.770 5.780 5.690 5.840 27,525,575 157,940,348 5.7379 5.626 5.626 5.635 5.548 5.694 28,231,583 5.5945 -1.03%
2025-07-28 0 5.830 5.820 5.830 5.790 5.900 21,444,010 125,417,898 5.8486 5.684 5.674 5.684 5.645 5.752 21,994,031 5.7024 0.17%
2025-07-25 0 5.820 5.810 5.820 5.800 5.910 28,323,210 165,423,547 5.8406 5.674 5.665 5.674 5.655 5.762 29,049,677 5.6945 -1.02%
2025-07-24 0 5.880 5.870 5.880 5.730 5.930 32,356,535 189,840,453 5.8671 5.733 5.723 5.733 5.587 5.782 33,186,453 5.7204 1.03%
2025-07-23 0 5.820 5.810 5.820 5.790 6.090 67,049,292 394,907,450 5.8898 5.674 5.665 5.674 5.645 5.938 68,769,050 5.7425 -2.51%
2025-07-22 0 5.970 5.970 5.980 5.500 6.110 236,023,135 1,404,035,123 5.9487 5.821 5.821 5.830 5.362 5.957 242,076,931 5.8000 7.57%
2025-07-21 0 5.550 5.540 5.550 5.480 5.640 59,179,110 327,501,430 5.5341 5.411 5.401 5.411 5.343 5.499 60,697,005 5.3957 3.54%
2025-07-18 0 5.360 5.350 5.360 5.300 5.370 7,021,020 37,564,916 5.3504 5.226 5.216 5.226 5.167 5.236 7,201,103 5.2166 0.19%
2025-07-17 0 5.350 5.330 5.350 5.270 5.350 6,791,000 36,085,500 5.3137 5.216 5.197 5.216 5.138 5.216 6,965,183 5.1808 0.56%
2025-07-16 0 5.320 5.310 5.320 5.270 5.390 16,407,000 87,123,360 5.3101 5.187 5.177 5.187 5.138 5.255 16,827,826 5.1773 -1.12%
2025-07-15 0 5.380 5.370 5.380 5.310 5.470 12,596,093 67,612,178 5.3677 5.245 5.236 5.245 5.177 5.333 12,919,172 5.2335 -0.55%
2025-07-14 0 5.410 5.410 5.430 5.320 5.460 20,642,031 111,903,887 5.4212 5.275 5.275 5.294 5.187 5.323 21,171,482 5.2856 1.31%
2025-07-11 0 5.340 5.340 5.350 5.300 5.400 20,737,281 111,131,643 5.3590 5.206 5.206 5.216 5.167 5.265 21,269,175 5.2250 0.00%
2025-07-10 0 5.340 5.330 5.340 5.220 5.340 16,820,072 88,823,103 5.2808 5.206 5.197 5.206 5.089 5.206 17,251,493 5.1487 1.91%
2025-07-09 0 5.240 5.230 5.240 5.110 5.250 23,213,228 120,905,931 5.2085 5.109 5.099 5.109 4.982 5.119 23,808,628 5.0782 2.14%
2025-07-08 0 5.130 5.120 5.130 5.090 5.140 6,276,088 32,093,613 5.1136 5.002 4.992 5.002 4.963 5.011 6,437,064 4.9858 0.39%
2025-07-07 0 5.110 5.100 5.110 5.090 5.130 9,906,000 50,575,040 5.1055 4.982 4.972 4.982 4.963 5.002 10,160,081 4.9778 0.00%
2025-07-04 0 5.110 5.100 5.110 5.100 5.150 12,384,763 63,354,616 5.1155 4.982 4.972 4.982 4.972 5.021 12,702,422 4.9876 -0.78%
2025-07-03 0 5.150 5.140 5.150 5.130 5.190 9,148,000 47,086,740 5.1472 5.021 5.011 5.021 5.002 5.060 9,382,639 5.0185 -0.58%
2025-07-02 0 5.180 5.170 5.180 5.100 5.180 20,678,403 106,377,368 5.1444 5.050 5.041 5.050 4.972 5.050 21,208,787 5.0157 0.97%
2025-06-30 0 5.130 5.110 5.130 5.090 5.190 14,132,141 72,365,387 5.1206 5.002 4.982 5.002 4.963 5.060 14,494,619 4.9926 -1.16%
2025-06-27 0 5.190 5.180 5.190 5.120 5.230 15,888,000 82,101,930 5.1675 5.060 5.050 5.060 4.992 5.099 16,295,514 5.0383 0.00%
2025-06-26 0 5.190 5.170 5.190 5.140 5.230 13,064,120 67,546,388 5.1704 5.060 5.041 5.060 5.011 5.099 13,399,204 5.0411 -0.38%
2025-06-25 0 5.210 5.210 5.220 5.150 5.230 16,174,356 83,928,304 5.1890 5.080 5.080 5.089 5.021 5.099 16,589,215 5.0592 0.58%
2025-06-24 0 5.180 5.180 5.190 5.100 5.220 15,404,488 79,608,141 5.1679 5.050 5.050 5.060 4.972 5.089 15,799,600 5.0386 1.37%
2025-06-23 0 5.110 5.110 5.120 5.050 5.120 11,223,292 57,132,041 5.0905 4.982 4.982 4.992 4.924 4.992 11,511,160 4.9632 -0.20%
2025-06-20 0 5.120 5.100 5.120 5.090 5.140 12,237,627 62,669,806 5.1211 4.992 4.972 4.992 4.963 5.011 12,551,512 4.9930 0.89%
2025-06-19 0 5.250 5.240 5.250 5.220 5.390 16,851,115 88,867,020 5.2737 4.948 4.939 4.948 4.920 5.080 17,879,661 4.9703 -2.60%
2025-06-18 0 5.390 5.380 5.390 5.370 5.470 11,675,820 63,048,080 5.3999 5.080 5.071 5.080 5.061 5.155 12,388,480 5.0893 -1.64%
2025-06-17 0 5.480 5.470 5.480 5.450 5.490 9,874,662 54,042,146 5.4728 5.165 5.155 5.165 5.136 5.174 10,477,385 5.1580 -0.36%
2025-06-16 0 5.500 5.480 5.500 5.440 5.500 10,883,882 59,593,048 5.4753 5.184 5.165 5.184 5.127 5.184 11,548,205 5.1604 0.36%
2025-06-13 0 5.480 5.470 5.480 5.430 5.490 9,770,414 53,407,857 5.4663 5.165 5.155 5.165 5.118 5.174 10,366,774 5.1518 0.18%
2025-06-12 0 5.470 5.460 5.470 5.450 5.510 11,144,000 61,072,550 5.4803 5.155 5.146 5.155 5.136 5.193 11,824,199 5.1650 -0.36%
2025-06-11 0 5.490 5.470 5.490 5.360 5.490 30,744,621 167,324,020 5.4424 5.174 5.155 5.174 5.052 5.174 32,621,189 5.1293 3.00%
2025-06-10 0 5.330 5.320 5.330 5.280 5.360 13,177,707 70,254,982 5.3314 5.023 5.014 5.023 4.976 5.052 13,982,038 5.0247 0.95%
2025-06-09 0 5.280 5.280 5.290 5.220 5.290 15,888,570 83,480,981 5.2542 4.976 4.976 4.986 4.920 4.986 16,858,365 4.9519 1.54%
2025-06-06 0 5.200 5.190 5.230 5.190 5.240 13,630,893 71,033,205 5.2112 4.901 4.891 4.929 4.891 4.939 14,462,886 4.9114 0.00%
2025-06-05 0 5.200 5.200 5.220 5.180 5.230 8,061,019 41,960,238 5.2053 4.901 4.901 4.920 4.882 4.929 8,553,042 4.9059 0.39%
2025-06-04 0 5.180 5.180 5.190 5.130 5.240 26,022,038 135,113,712 5.1923 4.882 4.882 4.891 4.835 4.939 27,610,353 4.8936 0.78%
2025-06-03 0 5.140 5.140 5.150 5.080 5.150 12,609,000 64,646,430 5.1270 4.844 4.844 4.854 4.788 4.854 13,378,619 4.8321 1.38%
2025-06-02 0 5.070 5.050 5.070 4.990 5.080 5,499,625 27,655,560 5.0286 4.778 4.759 4.778 4.703 4.788 5,835,307 4.7393 -0.59%
2025-05-30 0 5.100 5.090 5.100 5.080 5.110 4,022,933 20,492,222 5.0939 4.807 4.797 4.807 4.788 4.816 4,268,482 4.8008 -0.20%
2025-05-29 0 5.110 5.100 5.110 5.070 5.110 4,457,054 22,701,902 5.0935 4.816 4.807 4.816 4.778 4.816 4,729,100 4.8005 0.39%
2025-05-28 0 5.090 5.080 5.090 5.050 5.100 4,386,840 22,299,902 5.0834 4.797 4.788 4.797 4.759 4.807 4,654,601 4.7909 0.39%
2025-05-27 0 5.070 5.070 5.080 5.040 5.080 3,439,000 17,421,720 5.0659 4.778 4.778 4.788 4.750 4.788 3,648,907 4.7745 0.00%
2025-05-26 0 5.070 5.060 5.070 5.030 5.080 6,643,000 33,570,250 5.0535 4.778 4.769 4.778 4.741 4.788 7,048,471 4.7628 0.00%
2025-05-23 0 5.070 5.060 5.070 5.020 5.070 8,387,779 42,281,697 5.0409 4.778 4.769 4.778 4.731 4.778 8,899,746 4.7509 0.20%
2025-05-22 0 5.060 5.040 5.070 5.030 5.120 10,470,000 52,955,520 5.0578 4.769 4.750 4.778 4.741 4.825 11,109,060 4.7669 -1.17%
2025-05-21 0 5.120 5.120 5.130 5.070 5.130 10,190,681 52,061,492 5.1087 4.825 4.825 4.835 4.778 4.835 10,812,692 4.8148 0.39%
2025-05-20 0 5.100 5.090 5.100 5.070 5.120 8,786,779 44,769,873 5.0951 4.807 4.797 4.807 4.778 4.825 9,323,100 4.8020 0.00%
2025-05-19 0 5.100 5.090 5.100 5.050 5.100 3,702,336 18,817,863 5.0827 4.807 4.797 4.807 4.759 4.807 3,928,317 4.7903 0.39%
2025-05-16 0 5.080 5.070 5.080 5.030 5.110 5,589,750 28,288,128 5.0607 4.788 4.778 4.788 4.741 4.816 5,930,933 4.7696 -0.20%
2025-05-15 0 5.090 5.080 5.090 5.060 5.140 6,513,963 33,198,321 5.0965 4.797 4.788 4.797 4.769 4.844 6,911,558 4.8033 -0.20%
2025-05-14 0 5.100 5.100 5.110 5.040 5.120 7,822,708 39,763,643 5.0831 4.807 4.807 4.816 4.750 4.825 8,300,185 4.7907 0.99%
2025-05-13 0 5.050 5.050 5.070 5.040 5.130 5,337,163 27,103,747 5.0783 4.759 4.759 4.778 4.750 4.835 5,662,929 4.7862 -0.79%
2025-05-12 0 5.090 5.090 5.100 5.010 5.120 12,735,526 64,701,388 5.0804 4.797 4.797 4.807 4.722 4.825 13,512,868 4.7881 1.80%
2025-05-09 0 5.000 5.000 5.030 4.990 5.040 5,382,176 27,021,385 5.0205 4.712 4.712 4.741 4.703 4.750 5,710,689 4.7317 -0.20%
2025-05-08 0 5.010 5.000 5.010 4.980 5.030 5,860,432 29,334,436 5.0055 4.722 4.712 4.722 4.694 4.741 6,218,137 4.7176 0.60%
2025-05-07 0 4.980 4.980 4.990 4.970 5.030 10,365,632 51,738,507 4.9914 4.694 4.694 4.703 4.684 4.741 10,998,322 4.7042 0.61%
2025-05-06 0 4.950 4.950 4.960 4.880 4.960 5,700,250 28,121,732 4.9334 4.665 4.665 4.675 4.599 4.675 6,048,178 4.6496 1.43%
2025-05-02 0 4.880 4.880 4.890 4.850 4.910 1,712,497 8,363,530 4.8838 4.599 4.599 4.609 4.571 4.628 1,817,023 4.6029 0.00%
2025-04-30 0 4.880 4.880 4.890 4.840 4.940 8,410,695 40,936,669 4.8672 4.599 4.599 4.609 4.562 4.656 8,924,061 4.5872 0.00%
2025-04-29 0 4.880 4.880 4.900 4.880 4.970 4,978,960 24,497,975 4.9203 4.599 4.599 4.618 4.599 4.684 5,282,862 4.6373 -1.41%
2025-04-28 0 4.950 4.950 4.960 4.880 4.970 9,881,000 48,698,760 4.9285 4.665 4.665 4.675 4.599 4.684 10,484,109 4.6450 -0.40%
2025-04-25 0 4.970 4.960 4.970 4.910 5.000 8,344,410 41,471,017 4.9699 4.684 4.675 4.684 4.628 4.712 8,853,730 4.6840 0.61%
2025-04-24 0 4.940 4.920 4.940 4.910 4.960 5,737,417 28,307,437 4.9338 4.656 4.637 4.656 4.628 4.675 6,087,613 4.6500 0.00%
2025-04-23 0 4.940 4.940 4.950 4.940 4.990 6,086,270 30,204,495 4.9627 4.656 4.656 4.665 4.656 4.703 6,457,759 4.6772 -0.20%
2025-04-22 0 4.950 4.940 4.950 4.860 4.960 12,659,201 62,247,275 4.9172 4.665 4.656 4.665 4.580 4.675 13,431,884 4.6343 1.64%
2025-04-17 0 4.870 4.850 4.870 4.840 4.890 4,544,900 22,110,206 4.8648 4.590 4.571 4.590 4.562 4.609 4,822,308 4.5850 -0.20%
2025-04-16 0 4.880 4.860 4.880 4.820 4.880 3,606,580 17,495,098 4.8509 4.599 4.580 4.599 4.543 4.599 3,826,716 4.5718 -0.20%
2025-04-15 0 4.890 4.880 4.890 4.850 4.900 2,753,180 13,418,744 4.8739 4.609 4.599 4.609 4.571 4.618 2,921,227 4.5935 0.00%
2025-04-14 0 4.890 4.880 4.890 4.870 4.920 7,538,000 36,860,438 4.8899 4.609 4.599 4.609 4.590 4.637 7,998,099 4.6086 0.20%
2025-04-11 0 4.880 4.880 4.890 4.850 4.910 6,423,743 31,429,741 4.8927 4.599 4.599 4.609 4.571 4.628 6,815,831 4.6113 -0.41%
2025-04-10 0 4.900 4.900 4.910 4.800 4.930 20,556,379 100,665,285 4.8970 4.618 4.618 4.628 4.524 4.646 21,811,085 4.6153 1.03%
2025-04-09 0 4.850 4.840 4.850 4.540 4.940 36,924,418 176,949,263 4.7922 4.571 4.562 4.571 4.279 4.656 39,178,184 4.5165 4.53%
2025-04-08 0 4.640 4.630 4.640 4.500 4.730 28,894,317 133,799,142 4.6306 4.373 4.364 4.373 4.241 4.458 30,657,948 4.3643 3.80%
2025-04-07 0 4.470 4.470 4.480 4.380 4.700 52,103,098 235,787,051 4.5254 4.213 4.213 4.222 4.128 4.430 55,283,330 4.2651 -8.59%
2025-04-03 0 4.890 4.890 4.920 4.830 4.940 13,696,190 67,240,625 4.9094 4.609 4.609 4.637 4.552 4.656 14,532,168 4.6270 0.20%
2025-04-02 0 4.880 4.860 4.880 4.820 4.880 11,099,820 53,970,966 4.8623 4.599 4.580 4.599 4.543 4.599 11,777,323 4.5826 1.24%
2025-04-01 0 4.820 4.820 4.830 4.780 4.860 27,739,000 133,597,020 4.8162 4.543 4.543 4.552 4.505 4.580 29,432,113 4.5392 0.42%
2025-03-31 0 4.800 4.800 4.810 4.710 4.950 55,460,000 266,319,660 4.8020 4.524 4.524 4.533 4.439 4.665 58,845,128 4.5258 -3.42%
2025-03-28 0 4.970 4.950 4.970 4.910 5.050 23,293,990 115,333,470 4.9512 4.684 4.665 4.684 4.628 4.759 24,715,792 4.6664 -1.39%
2025-03-27 0 5.040 5.020 5.040 5.000 5.050 7,217,000 36,296,170 5.0293 4.750 4.731 4.750 4.712 4.759 7,657,506 4.7399 0.20%
2025-03-26 0 5.030 5.030 5.040 5.000 5.050 4,889,385 24,558,685 5.0229 4.741 4.741 4.750 4.712 4.759 5,187,820 4.7339 0.20%
2025-03-25 0 5.020 5.020 5.030 4.990 5.050 10,294,429 51,612,664 5.0137 4.731 4.731 4.741 4.703 4.759 10,922,773 4.7252 -0.20%
2025-03-24 0 5.030 5.030 5.040 4.990 5.090 14,385,072 72,289,369 5.0253 4.741 4.741 4.750 4.703 4.797 15,263,098 4.7362 -0.59%
2025-03-21 0 5.060 5.050 5.060 5.010 5.140 16,898,584 85,615,718 5.0664 4.769 4.759 4.769 4.722 4.844 17,930,028 4.7750 -0.59%
2025-03-20 0 5.090 5.080 5.090 5.070 5.180 22,959,136 117,509,372 5.1182 4.797 4.788 4.797 4.778 4.882 24,360,499 4.8238 -1.55%
2025-03-19 0 5.170 5.160 5.170 5.150 5.200 12,610,805 65,246,566 5.1739 4.873 4.863 4.873 4.854 4.901 13,380,534 4.8762 -0.39%
2025-03-18 0 5.190 5.180 5.190 5.140 5.220 21,859,172 113,187,706 5.1780 4.891 4.882 4.891 4.844 4.920 23,193,396 4.8802 0.00%
2025-03-17 0 5.190 5.180 5.190 5.150 5.220 22,653,349 117,374,686 5.1813 4.891 4.882 4.891 4.854 4.920 24,036,048 4.8833 0.78%
2025-03-14 0 5.150 5.120 5.150 5.060 5.150 27,591,691 141,170,630 5.1164 4.854 4.825 4.854 4.769 4.854 29,275,813 4.8221 1.58%
2025-03-13 0 5.070 5.060 5.070 5.010 5.090 15,276,260 77,383,566 5.0656 4.778 4.769 4.778 4.722 4.797 16,208,681 4.7742 0.80%
2025-03-12 0 5.030 5.020 5.030 5.000 5.070 8,560,507 43,146,715 5.0402 4.741 4.731 4.741 4.712 4.778 9,083,017 4.7503 0.00%
2025-03-11 0 5.030 5.020 5.030 4.930 5.030 17,002,318 84,891,948 4.9930 4.741 4.731 4.741 4.646 4.741 18,040,093 4.7057 1.00%
2025-03-10 0 4.980 4.980 5.000 4.960 5.080 31,121,501 155,784,290 5.0057 4.694 4.694 4.712 4.675 4.788 33,021,073 4.7177 -1.58%
2025-03-07 0 5.060 5.050 5.060 5.050 5.120 31,502,324 160,241,936 5.0867 4.769 4.759 4.769 4.759 4.825 33,425,140 4.7941 -1.17%
2025-03-06 0 5.120 5.110 5.120 5.090 5.170 43,735,093 223,788,329 5.1169 4.825 4.816 4.825 4.797 4.873 46,404,564 4.8225 0.00%
2025-03-05 0 5.120 5.120 5.130 5.110 5.180 16,652,261 85,524,693 5.1359 4.825 4.825 4.835 4.816 4.882 17,668,670 4.8405 -0.39%
2025-03-04 0 5.140 5.120 5.140 5.080 5.150 8,118,500 41,529,115 5.1154 4.844 4.825 4.844 4.788 4.854 8,614,031 4.8211 -0.39%
2025-03-03 0 5.160 5.160 5.170 5.130 5.230 12,693,000 65,683,340 5.1748 4.863 4.863 4.873 4.835 4.929 13,467,746 4.8771 0.19%
2025-02-28 0 5.150 5.130 5.150 5.100 5.290 23,687,770 123,256,580 5.2034 4.854 4.835 4.854 4.807 4.986 25,133,607 4.9041 -1.15%
2025-02-27 0 5.210 5.200 5.210 5.150 5.250 23,023,950 119,802,234 5.2034 4.910 4.901 4.910 4.854 4.948 24,429,269 4.9040 1.17%
2025-02-26 0 5.150 5.150 5.160 5.060 5.170 19,386,000 99,443,180 5.1296 4.854 4.854 4.863 4.769 4.873 20,569,269 4.8346 1.38%
2025-02-25 0 5.080 5.070 5.080 5.040 5.170 17,589,410 89,612,544 5.0947 4.788 4.778 4.788 4.750 4.873 18,663,020 4.8016 -2.50%
2025-02-24 0 5.210 5.210 5.220 5.020 5.240 46,191,118 238,272,394 5.1584 4.910 4.910 4.920 4.731 4.939 49,010,498 4.8617 3.17%
2025-02-21 0 5.050 5.030 5.050 4.990 5.060 19,818,593 99,520,816 5.0216 4.759 4.741 4.759 4.703 4.769 21,028,266 4.7327 0.40%
2025-02-20 0 5.030 5.020 5.030 5.010 5.100 15,857,875 80,002,587 5.0450 4.741 4.731 4.741 4.722 4.807 16,825,797 4.7548 -1.18%
2025-02-19 0 5.090 5.080 5.090 5.060 5.140 15,238,000 77,514,200 5.0869 4.797 4.788 4.797 4.769 4.844 16,168,086 4.7943 -0.59%
2025-02-18 0 5.120 5.110 5.120 5.060 5.160 25,163,581 128,643,259 5.1123 4.825 4.816 4.825 4.769 4.863 26,699,498 4.8182 0.00%
2025-02-17 0 5.120 5.110 5.120 5.050 5.130 18,543,700 94,369,713 5.0890 4.825 4.816 4.825 4.759 4.835 19,675,557 4.7963 0.39%
2025-02-14 0 5.100 5.100 5.110 5.020 5.130 21,375,000 108,409,120 5.0718 4.807 4.807 4.816 4.731 4.835 22,679,672 4.7800 0.99%
2025-02-13 0 5.050 5.050 5.080 5.050 5.120 22,400,198 114,023,382 5.0903 4.759 4.759 4.788 4.759 4.825 23,767,445 4.7975 -1.17%
2025-02-12 0 5.110 5.100 5.110 5.000 5.110 19,190,585 97,056,641 5.0575 4.816 4.807 4.816 4.712 4.816 20,361,926 4.7666 1.59%
2025-02-11 0 5.030 5.010 5.030 5.000 5.070 9,941,459 49,920,084 5.0214 4.741 4.722 4.741 4.712 4.778 10,548,259 4.7325 -0.40%
2025-02-10 0 5.050 5.050 5.060 5.000 5.100 12,079,397 60,869,961 5.0392 4.759 4.759 4.769 4.712 4.807 12,816,691 4.7493 0.20%
2025-02-07 0 5.040 5.040 5.050 4.960 5.070 17,826,875 89,516,282 5.0214 4.750 4.750 4.759 4.675 4.778 18,914,979 4.7326 1.00%
2025-02-06 0 4.990 4.980 4.990 4.950 5.030 12,592,823 62,825,659 4.9890 4.703 4.694 4.703 4.665 4.741 13,361,455 4.7020 -0.20%
2025-02-05 0 5.000 4.980 5.000 4.890 5.040 17,697,193 87,706,611 4.9560 4.712 4.694 4.712 4.609 4.750 18,777,382 4.6709 -0.60%
2025-02-04 0 5.030 5.020 5.030 5.000 5.070 5,357,512 26,931,436 5.0269 4.741 4.731 4.741 4.712 4.778 5,684,520 4.7377 0.20%
2025-02-03 0 5.020 5.000 5.020 4.910 5.050 3,925,000 19,514,910 4.9720 4.731 4.712 4.731 4.628 4.759 4,164,571 4.6859 -0.59%
2025-01-28 0 5.050 5.050 5.060 5.010 5.080 2,236,000 11,259,400 5.0355 4.759 4.759 4.769 4.722 4.788 2,372,479 4.7458 -0.20%
2025-01-27 0 5.060 5.030 5.060 4.840 5.150 28,668,179 144,269,162 5.0324 4.769 4.741 4.769 4.562 4.854 30,418,007 4.7429 -0.98%
2025-01-24 0 5.110 5.100 5.110 5.040 5.120 10,454,120 53,322,871 5.1007 4.816 4.807 4.816 4.750 4.825 11,092,211 4.8072 0.59%
2025-01-23 0 5.080 5.070 5.080 5.040 5.140 13,225,500 67,206,278 5.0816 4.788 4.778 4.788 4.750 4.844 14,032,749 4.7892 0.79%
2025-01-22 0 5.040 5.030 5.040 5.000 5.060 7,834,964 39,339,329 5.0210 4.750 4.741 4.750 4.712 4.769 8,313,189 4.7322 -0.40%
2025-01-21 0 5.060 5.060 5.070 5.010 5.220 19,654,400 99,784,778 5.0770 4.769 4.769 4.778 4.722 4.920 20,854,051 4.7849 -2.69%
2025-01-20 0 5.200 5.190 5.200 5.160 5.250 10,088,580 52,505,695 5.2045 4.901 4.891 4.901 4.863 4.948 10,704,360 4.9051 0.78%
2025-01-17 0 5.160 5.160 5.170 5.090 5.170 6,488,763 33,280,736 5.1290 4.863 4.863 4.873 4.797 4.873 6,884,819 4.8339 0.58%
2025-01-16 0 5.130 5.120 5.130 5.090 5.170 6,884,394 35,291,917 5.1264 4.835 4.825 4.835 4.797 4.873 7,304,599 4.8315 0.79%
2025-01-15 0 5.090 5.090 5.100 5.060 5.120 5,360,950 27,269,945 5.0868 4.797 4.797 4.807 4.769 4.825 5,688,168 4.7942 -0.20%
2025-01-14 0 5.100 5.100 5.110 5.000 5.130 8,036,710 40,914,351 5.0909 4.807 4.807 4.816 4.712 4.835 8,527,249 4.7981 2.20%
2025-01-13 0 4.990 4.990 5.000 4.980 5.140 13,653,467 68,391,894 5.0091 4.703 4.703 4.712 4.694 4.844 14,486,838 4.7210 -2.35%
2025-01-10 0 5.110 5.080 5.110 5.030 5.230 14,871,198 75,914,353 5.1048 4.816 4.788 4.816 4.741 4.929 15,778,896 4.8111 -2.29%
2025-01-09 0 5.230 5.220 5.230 5.130 5.230 7,379,487 38,237,971 5.1817 4.929 4.920 4.929 4.835 4.929 7,829,911 4.8836 0.38%
2025-01-08 0 5.210 5.200 5.210 5.060 5.230 15,921,350 82,109,563 5.1572 4.910 4.901 4.910 4.769 4.929 16,893,146 4.8605 0.19%
2025-01-07 0 5.200 5.200 5.210 5.140 5.310 20,813,000 107,835,890 5.1812 4.901 4.901 4.910 4.844 5.005 22,083,369 4.8831 -1.89%
2025-01-06 0 5.300 5.280 5.300 5.230 5.320 13,831,182 72,793,049 5.2630 4.995 4.976 4.995 4.929 5.014 14,675,400 4.9602 -0.75%
2025-01-03 0 5.340 5.320 5.340 5.280 5.380 10,715,744 57,004,342 5.3197 5.033 5.014 5.033 4.976 5.071 11,369,804 5.0137 -0.74%
2025-01-02 0 5.380 5.350 5.380 5.300 5.490 12,320,000 65,980,070 5.3555 5.071 5.042 5.071 4.995 5.174 13,071,979 5.0474 -2.00%
2024-12-31 0 5.490 5.490 5.500 5.430 5.520 11,704,000 64,004,430 5.4686 5.174 5.174 5.184 5.118 5.202 12,418,380 5.1540 -0.18%
2024-12-30 0 5.500 5.480 5.500 5.420 5.590 13,099,000 71,728,570 5.4759 5.184 5.165 5.184 5.108 5.268 13,898,527 5.1609 -1.08%
2024-12-27 0 5.560 5.560 5.580 5.500 5.610 14,158,867 78,652,603 5.5550 5.240 5.240 5.259 5.184 5.287 15,023,086 5.2354 -0.18%
2024-12-24 0 5.570 5.570 5.580 5.480 5.600 13,578,433 75,629,361 5.5698 5.250 5.250 5.259 5.165 5.278 14,407,224 5.2494 1.64%
2024-12-23 0 5.480 5.480 5.490 5.400 5.550 16,196,000 89,081,610 5.5002 5.165 5.165 5.174 5.089 5.231 17,184,560 5.1838 0.92%
2024-12-20 0 5.430 5.420 5.430 5.350 5.470 16,872,600 91,348,072 5.4140 5.118 5.108 5.118 5.042 5.155 17,902,458 5.1025 -0.55%
2024-12-19 0 5.460 5.450 5.460 5.290 5.490 34,534,498 186,920,548 5.4126 5.146 5.136 5.146 4.986 5.174 36,642,390 5.1012 1.87%
2024-12-18 0 5.360 5.350 5.360 5.160 5.380 47,528,498 252,121,705 5.3046 5.052 5.042 5.052 4.863 5.071 50,429,508 4.9995 4.28%
2024-12-17 0 5.140 5.130 5.140 5.050 5.160 16,174,596 82,718,927 5.1141 4.844 4.835 4.844 4.759 4.863 17,161,849 4.8199 1.18%
2024-12-16 0 5.080 5.080 5.110 5.010 5.130 13,298,000 67,428,870 5.0706 4.788 4.788 4.816 4.722 4.835 14,109,674 4.7789 0.40%
2024-12-13 0 5.060 5.060 5.100 5.060 5.200 13,877,046 71,018,509 5.1177 4.769 4.769 4.807 4.769 4.901 14,724,063 4.8233 -2.13%
2024-12-12 0 5.170 5.160 5.170 5.140 5.250 9,446,256 49,075,762 5.1953 4.873 4.863 4.873 4.844 4.948 10,022,830 4.8964 0.39%
2024-12-11 0 5.150 5.150 5.180 5.150 5.240 9,856,782 51,206,154 5.1950 4.854 4.854 4.882 4.854 4.939 10,458,413 4.8962 -0.96%
2024-12-10 0 5.200 5.200 5.210 5.190 5.380 12,841,654 67,591,922 5.2635 4.901 4.901 4.910 4.891 5.071 13,625,474 4.9607 -0.95%
2024-12-09 0 5.250 5.240 5.250 5.120 5.250 10,468,500 54,168,050 5.1744 4.948 4.939 4.948 4.825 4.948 11,107,469 4.8767 1.74%
2024-12-06 0 5.160 5.160 5.170 5.110 5.190 21,999,885 113,574,510 5.1625 4.863 4.863 4.873 4.816 4.891 23,342,698 4.8655 1.18%
2024-12-05 0 5.100 5.100 5.130 5.060 5.160 8,965,000 45,767,780 5.1052 4.807 4.807 4.835 4.769 4.863 9,512,199 4.8115 -0.58%
2024-12-04 0 5.130 5.120 5.130 5.040 5.160 7,299,807 37,441,456 5.1291 4.835 4.825 4.835 4.750 4.863 7,745,367 4.8340 0.59%
2024-12-03 0 5.100 5.090 5.100 4.970 5.120 12,990,774 65,810,582 5.0659 4.807 4.797 4.807 4.684 4.825 13,783,696 4.7745 1.67%
2024-12-02 0 5.170 5.160 5.170 5.110 5.180 8,601,900 44,282,640 5.1480 4.728 4.719 4.728 4.673 4.737 9,406,268 4.7078 1.17%
2024-11-29 0 5.110 5.110 5.120 5.060 5.150 6,276,489 32,061,289 5.1082 4.673 4.673 4.682 4.627 4.710 6,863,407 4.6713 0.39%
2024-11-28 0 5.090 5.080 5.090 5.060 5.140 2,677,920 13,629,697 5.0897 4.655 4.646 4.655 4.627 4.700 2,928,334 4.6544 -0.59%
2024-11-27 0 5.120 5.110 5.120 4.900 5.140 8,574,000 43,193,230 5.0377 4.682 4.673 4.682 4.481 4.700 9,375,759 4.6069 1.99%
2024-11-26 0 5.020 5.010 5.020 4.990 5.070 6,734,434 33,850,839 5.0265 4.591 4.582 4.591 4.563 4.636 7,364,174 4.5967 -0.40%
2024-11-25 0 5.040 5.020 5.040 5.000 5.100 9,747,070 49,170,290 5.0446 4.609 4.591 4.609 4.572 4.664 10,658,524 4.6132 -0.20%
2024-11-22 0 5.050 5.040 5.050 4.980 5.220 15,442,007 78,578,059 5.0886 4.618 4.609 4.618 4.554 4.774 16,885,997 4.6534 -2.70%
2024-11-21 0 5.190 5.190 5.200 5.180 5.290 6,577,138 34,337,103 5.2207 4.746 4.746 4.755 4.737 4.838 7,192,170 4.7742 -1.52%
2024-11-20 0 5.270 5.250 5.270 5.170 5.270 8,199,054 42,812,879 5.2217 4.819 4.801 4.819 4.728 4.819 8,965,752 4.7752 0.76%
2024-11-19 0 5.230 5.220 5.230 5.140 5.300 20,794,055 108,177,452 5.2023 4.783 4.774 4.783 4.700 4.847 22,738,518 4.7575 -0.95%
2024-11-18 0 5.280 5.270 5.280 5.230 5.480 45,389,263 242,738,563 5.3479 4.828 4.819 4.828 4.783 5.011 49,633,637 4.8906 2.72%
2024-11-15 0 5.140 5.140 5.150 5.100 5.220 9,825,518 50,650,057 5.1550 4.700 4.700 4.710 4.664 4.774 10,744,307 4.7141 -0.96%
2024-11-14 0 5.190 5.170 5.190 5.130 5.310 12,439,261 64,656,502 5.1978 4.746 4.728 4.746 4.691 4.856 13,602,463 4.7533 -2.44%
2024-11-13 0 5.320 5.300 5.320 5.200 5.380 15,343,725 80,929,328 5.2744 4.865 4.847 4.865 4.755 4.920 16,778,525 4.8234 0.76%
2024-11-12 0 5.280 5.270 5.280 5.230 5.470 20,039,539 106,420,325 5.3105 4.828 4.819 4.828 4.783 5.002 21,913,447 4.8564 -2.94%
2024-11-11 0 5.440 5.430 5.440 5.310 5.490 24,408,296 131,761,076 5.3982 4.975 4.966 4.975 4.856 5.021 26,690,729 4.9366 -1.98%
2024-11-08 0 5.550 5.540 5.550 5.540 5.750 20,999,346 117,980,834 5.6183 5.075 5.066 5.075 5.066 5.258 22,963,006 5.1379 -2.80%
2024-11-07 0 5.710 5.700 5.710 5.480 5.750 42,831,235 241,860,594 5.6468 5.222 5.213 5.222 5.011 5.258 46,836,406 5.1639 3.07%
2024-11-06 0 5.540 5.500 5.540 5.430 5.550 28,110,375 154,555,421 5.4982 5.066 5.030 5.066 4.966 5.075 30,738,991 5.0280 -0.18%
2024-11-05 0 5.550 5.540 5.550 5.390 5.560 38,168,688 208,835,500 5.4714 5.075 5.066 5.075 4.929 5.085 41,737,862 5.0035 2.40%
2024-11-04 0 5.420 5.420 5.430 5.360 5.470 19,196,000 103,702,620 5.4023 4.957 4.957 4.966 4.902 5.002 20,991,028 4.9403 0.00%
2024-11-01 0 5.420 5.420 5.430 5.170 5.560 77,651,731 422,202,199 5.4371 4.957 4.957 4.966 4.728 5.085 84,912,985 4.9722 4.43%
2024-10-31 0 5.190 5.180 5.190 5.150 5.250 21,474,000 111,743,770 5.2037 4.746 4.737 4.746 4.710 4.801 23,482,045 4.7587 0.19%
2024-10-30 0 5.180 5.180 5.210 5.150 5.300 24,903,705 130,173,793 5.2271 4.737 4.737 4.764 4.710 4.847 27,232,464 4.7801 -0.19%
2024-10-29 0 5.190 5.180 5.190 5.150 5.350 18,457,236 96,211,129 5.2127 4.746 4.737 4.746 4.710 4.892 20,183,182 4.7669 -2.26%
2024-10-28 0 5.310 5.300 5.310 5.190 5.370 20,469,440 108,636,458 5.3073 4.856 4.847 4.856 4.746 4.911 22,383,548 4.8534 -0.19%
2024-10-25 0 5.320 5.290 5.320 5.240 5.420 43,439,227 231,393,466 5.3268 4.865 4.838 4.865 4.792 4.957 47,501,252 4.8713 -0.19%
2024-10-24 0 5.330 5.330 5.340 5.290 5.380 13,837,000 74,021,030 5.3495 4.874 4.874 4.883 4.838 4.920 15,130,905 4.8920 -0.74%
2024-10-23 0 5.370 5.360 5.370 5.270 5.490 50,427,747 273,130,157 5.4163 4.911 4.902 4.911 4.819 5.021 55,143,272 4.9531 1.13%
2024-10-22 0 5.310 5.300 5.310 5.260 5.400 26,053,488 138,294,906 5.3081 4.856 4.847 4.856 4.810 4.938 28,489,763 4.8542 -0.93%
2024-10-21 0 5.360 5.360 5.370 5.170 5.430 61,977,242 330,528,245 5.3331 4.902 4.902 4.911 4.728 4.966 67,772,767 4.8770 2.88%
2024-10-18 0 5.210 5.200 5.210 5.000 5.240 30,471,529 156,355,704 5.1312 4.764 4.755 4.764 4.572 4.792 33,320,938 4.6924 3.58%
2024-10-17 0 5.030 5.030 5.050 5.020 5.290 37,001,501 188,974,880 5.1072 4.600 4.600 4.618 4.591 4.838 40,461,531 4.6705 -3.08%
2024-10-16 0 5.190 5.180 5.190 5.050 5.240 39,701,959 204,949,226 5.1622 4.746 4.737 4.746 4.618 4.792 43,414,510 4.7208 1.57%
2024-10-15 0 5.110 5.110 5.120 5.090 5.400 51,958,000 269,830,780 5.1932 4.673 4.673 4.682 4.655 4.938 56,816,620 4.7492 -4.66%
2024-10-14 0 5.360 5.360 5.370 5.260 5.590 135,143,664 738,046,462 5.4612 4.902 4.902 4.911 4.810 5.112 147,781,019 4.9942 0.00%
2024-10-10 0 5.360 5.350 5.360 4.880 5.600 177,984,137 945,279,780 5.3110 4.902 4.892 4.902 4.463 5.121 194,627,528 4.8569 10.52%
2024-10-09 0 4.850 4.850 4.860 4.700 5.190 77,368,440 378,633,883 4.8939 4.435 4.435 4.444 4.298 4.746 84,603,204 4.4754 -5.46%
2024-10-08 0 5.130 5.100 5.130 5.070 6.090 128,786,887 701,338,267 5.4457 4.691 4.664 4.691 4.636 5.569 140,829,817 4.9800 -11.25%
2024-10-07 0 5.780 5.780 5.790 5.480 5.800 88,410,925 498,988,219 5.6440 5.286 5.286 5.295 5.011 5.304 96,678,277 5.1613 7.04%
2024-10-04 0 5.400 5.390 5.400 5.000 5.500 62,129,718 331,566,300 5.3367 4.938 4.929 4.938 4.572 5.030 67,939,501 4.8803 7.36%
2024-10-03 0 5.030 5.020 5.030 4.950 5.170 23,439,684 118,196,594 5.0426 4.600 4.591 4.600 4.527 4.728 25,631,541 4.6114 -1.37%
2024-10-02 0 5.100 5.100 5.110 4.940 5.150 34,768,234 176,168,833 5.0669 4.664 4.664 4.673 4.518 4.710 38,019,430 4.6337 3.45%
2024-09-30 0 4.930 4.930 4.950 4.800 5.090 79,897,130 395,693,082 4.9525 4.508 4.508 4.527 4.390 4.655 87,368,353 4.5290 4.01%
2024-09-27 0 4.740 4.740 4.770 4.640 4.830 50,790,237 240,451,073 4.7342 4.335 4.335 4.362 4.243 4.417 55,539,659 4.3294 1.72%
2024-09-26 0 4.660 4.660 4.690 4.480 4.720 47,810,134 221,901,492 4.6413 4.262 4.262 4.289 4.097 4.316 52,280,885 4.2444 4.72%
2024-09-25 0 4.450 4.450 4.460 4.340 4.650 57,929,966 263,135,768 4.5423 4.069 4.069 4.079 3.969 4.252 63,347,028 4.1539 4.71%
2024-09-24 0 4.250 4.250 4.260 4.070 4.280 19,401,295 81,618,666 4.2069 3.887 3.887 3.896 3.722 3.914 21,215,520 3.8471 5.20%
2024-09-23 0 4.040 4.040 4.080 4.020 4.100 8,879,247 36,087,389 4.0642 3.695 3.695 3.731 3.676 3.749 9,709,550 3.7167 0.25%
2024-09-20 0 4.030 4.030 4.040 3.980 4.050 15,819,370 63,619,958 4.0216 3.685 3.685 3.695 3.640 3.704 17,298,648 3.6777 0.50%
2024-09-19 0 4.010 4.000 4.010 3.930 4.020 16,686,160 66,581,672 3.9902 3.667 3.658 3.667 3.594 3.676 18,246,492 3.6490 1.78%
2024-09-17 0 3.940 3.930 3.940 3.880 3.950 5,353,000 20,979,160 3.9191 3.603 3.594 3.603 3.548 3.612 5,853,562 3.5840 1.55%
2024-09-16 0 3.880 3.870 3.880 3.860 3.930 5,532,912 21,439,653 3.8749 3.548 3.539 3.548 3.530 3.594 6,050,298 3.5436 -0.77%
2024-09-13 0 3.910 3.900 3.910 3.860 3.940 13,773,546 53,786,693 3.9051 3.576 3.566 3.576 3.530 3.603 15,061,518 3.5711 0.51%
2024-09-12 0 3.890 3.880 3.890 3.860 3.920 7,685,000 29,879,640 3.8880 3.557 3.548 3.557 3.530 3.585 8,403,628 3.5556 0.00%
2024-09-11 0 3.890 3.880 3.890 3.840 3.930 13,683,746 53,039,721 3.8761 3.557 3.548 3.557 3.512 3.594 14,963,320 3.5446 -1.27%
2024-09-10 0 3.940 3.930 3.940 3.860 4.050 42,645,751 166,641,746 3.9076 3.603 3.594 3.603 3.530 3.704 46,633,578 3.5734 -1.75%
2024-09-09 0 4.010 4.000 4.010 3.950 4.240 52,305,068 209,969,211 4.0143 3.667 3.658 3.667 3.612 3.877 57,196,143 3.6710 -6.09%
2024-09-05 0 4.270 4.240 4.270 4.160 4.270 12,068,901 50,840,089 4.2125 3.905 3.877 3.905 3.804 3.905 13,197,470 3.8523 0.23%
2024-09-04 0 4.260 4.250 4.260 4.230 4.310 8,367,102 35,633,615 4.2588 3.896 3.887 3.896 3.868 3.941 9,149,514 3.8946 -1.16%
2024-09-03 0 4.310 4.300 4.310 4.270 4.380 22,183,929 95,709,421 4.3144 3.941 3.932 3.941 3.905 4.005 24,258,360 3.9454 -1.60%
2024-09-02 0 4.380 4.370 4.380 4.300 4.630 51,288,167 227,545,445 4.4366 4.005 3.996 4.005 3.932 4.234 56,084,151 4.0572 -7.59%
2024-08-30 0 4.740 4.730 4.740 4.680 4.810 8,216,885 39,162,109 4.7661 4.335 4.326 4.335 4.280 4.399 8,985,250 4.3585 1.07%
2024-08-29 0 4.690 4.680 4.690 4.670 4.750 7,332,000 34,484,830 4.7033 4.289 4.280 4.289 4.271 4.344 8,017,619 4.3011 -1.47%
2024-08-28 0 4.760 4.760 4.770 4.720 4.820 6,939,000 33,013,370 4.7577 4.353 4.353 4.362 4.316 4.408 7,587,870 4.3508 -0.63%
2024-08-27 0 4.790 4.790 4.820 4.740 4.820 5,623,020 26,878,545 4.7801 4.380 4.380 4.408 4.335 4.408 6,148,832 4.3713 -0.62%
2024-08-26 0 4.820 4.810 4.820 4.810 4.850 7,734,000 37,315,160 4.8248 4.408 4.399 4.408 4.399 4.435 8,457,210 4.4122 -0.21%
2024-08-23 0 4.830 4.820 4.830 4.800 4.840 2,913,445 14,051,473 4.8230 4.417 4.408 4.417 4.390 4.426 3,185,883 4.4105 -0.21%
2024-08-22 0 4.840 4.820 4.840 4.730 4.850 7,311,410 35,072,959 4.7970 4.426 4.408 4.426 4.326 4.435 7,995,104 4.3868 0.62%
2024-08-21 0 4.810 4.810 4.830 4.800 4.850 5,848,024 28,240,246 4.8290 4.399 4.399 4.417 4.390 4.435 6,394,876 4.4161 -0.82%
2024-08-20 0 4.850 4.830 4.850 4.820 4.880 3,103,881 15,008,654 4.8354 4.435 4.417 4.435 4.408 4.463 3,394,127 4.4219 -0.21%
2024-08-19 0 4.860 4.850 4.860 4.840 4.950 7,609,135 37,208,969 4.8900 4.444 4.435 4.444 4.426 4.527 8,320,669 4.4719 -0.21%
2024-08-16 0 4.870 4.860 4.870 4.830 4.900 8,295,032 40,444,004 4.8757 4.454 4.444 4.454 4.417 4.481 9,070,705 4.4587 1.04%
2024-08-15 0 4.820 4.820 4.830 4.750 4.850 8,230,096 39,687,056 4.8222 4.408 4.408 4.417 4.344 4.435 8,999,697 4.4098 0.84%
2024-08-14 0 4.780 4.770 4.780 4.760 4.800 5,860,357 27,997,914 4.7775 4.371 4.362 4.371 4.353 4.390 6,408,362 4.3690 0.42%
2024-08-13 0 4.760 4.760 4.770 4.720 4.790 6,034,191 28,786,998 4.7706 4.353 4.353 4.362 4.316 4.380 6,598,451 4.3627 -0.21%
2024-08-12 0 4.770 4.760 4.770 4.720 4.790 7,043,360 33,533,551 4.7610 4.362 4.353 4.362 4.316 4.380 7,701,988 4.3539 1.06%
2024-08-09 0 4.720 4.720 4.740 4.710 4.800 6,914,670 32,940,369 4.7638 4.316 4.316 4.335 4.307 4.390 7,561,264 4.3565 0.00%
2024-08-08 0 4.720 4.720 4.730 4.650 4.740 7,882,413 37,122,969 4.7096 4.316 4.316 4.326 4.252 4.335 8,619,502 4.3069 -0.63%
2024-08-07 0 4.750 4.740 4.750 4.650 4.760 17,986,821 84,923,654 4.7214 4.344 4.335 4.344 4.252 4.353 19,668,778 4.3177 3.94%
2024-08-06 0 4.570 4.560 4.570 4.470 4.610 10,177,213 46,051,560 4.5250 4.179 4.170 4.179 4.088 4.216 11,128,890 4.1380 -0.22%
2024-08-05 0 4.580 4.550 4.580 4.530 4.680 13,516,604 62,038,246 4.5898 4.188 4.161 4.188 4.143 4.280 14,780,549 4.1973 -2.14%
2024-08-02 0 4.680 4.680 4.690 4.530 4.690 20,493,860 95,211,870 4.6459 4.280 4.280 4.289 4.143 4.289 22,410,252 4.2486 1.52%
2024-08-01 0 4.610 4.610 4.620 4.540 4.630 6,521,167 29,986,068 4.5983 4.216 4.216 4.225 4.152 4.234 7,130,965 4.2051 1.32%
2024-07-31 0 4.550 4.550 4.560 4.460 4.580 5,530,553 25,171,013 4.5513 4.161 4.161 4.170 4.079 4.188 6,047,718 4.1621 1.56%
2024-07-30 0 4.480 4.480 4.490 4.460 4.540 5,781,585 25,998,029 4.4967 4.097 4.097 4.106 4.079 4.152 6,322,224 4.1122 -1.10%
2024-07-29 0 4.530 4.510 4.530 4.410 4.530 4,704,500 21,183,355 4.5028 4.143 4.124 4.143 4.033 4.143 5,144,420 4.1177 2.49%
2024-07-26 0 4.420 4.410 4.420 4.400 4.530 6,193,310 27,524,344 4.4442 4.042 4.033 4.042 4.024 4.143 6,772,450 4.0642 -1.34%
2024-07-25 0 4.480 4.480 4.500 4.480 4.580 8,597,300 38,755,885 4.5079 4.097 4.097 4.115 4.097 4.188 9,401,238 4.1224 -2.18%
2024-07-24 0 4.580 4.560 4.580 4.440 4.580 11,198,000 50,759,070 4.5329 4.188 4.170 4.188 4.060 4.188 12,245,131 4.1452 2.23%
2024-07-23 0 4.480 4.460 4.480 4.440 4.510 7,680,800 34,418,256 4.4811 4.097 4.079 4.097 4.060 4.124 8,399,036 4.0979 1.13%
2024-07-22 0 4.430 4.420 4.430 4.370 4.440 6,626,451 29,237,308 4.4122 4.051 4.042 4.051 3.996 4.060 7,246,094 4.0349 0.45%
2024-07-19 0 4.410 4.400 4.410 4.360 4.460 5,434,000 23,865,550 4.3919 4.033 4.024 4.033 3.987 4.079 5,942,136 4.0163 -1.34%
2024-07-18 0 4.470 4.470 4.490 4.380 4.510 5,709,679 25,454,773 4.4582 4.088 4.088 4.106 4.005 4.124 6,243,594 4.0769 0.68%
2024-07-17 0 4.440 4.410 4.440 4.350 4.450 11,707,323 51,432,559 4.3932 4.060 4.033 4.060 3.978 4.069 12,802,081 4.0175 0.00%
2024-07-16 0 4.440 4.430 4.440 4.430 4.500 9,724,000 43,343,000 4.4573 4.060 4.051 4.060 4.051 4.115 10,633,296 4.0762 -1.33%
2024-07-15 0 4.500 4.490 4.500 4.460 4.540 10,174,722 45,791,495 4.5005 4.115 4.106 4.115 4.079 4.152 11,126,166 4.1157 -0.66%
2024-07-12 0 4.530 4.510 4.530 4.420 4.560 19,075,620 86,088,220 4.5130 4.143 4.124 4.143 4.042 4.170 20,859,391 4.1271 2.03%
2024-07-11 0 4.440 4.420 4.440 4.330 4.450 17,014,154 74,743,892 4.3930 4.060 4.042 4.060 3.960 4.069 18,605,157 4.0174 2.30%
2024-07-10 0 4.340 4.330 4.340 4.290 4.460 35,207,097 152,857,869 4.3417 3.969 3.960 3.969 3.923 4.079 38,499,331 3.9704 -2.69%
2024-07-09 0 4.460 4.450 4.460 4.360 4.510 41,239,000 182,464,510 4.4246 4.079 4.069 4.079 3.987 4.124 45,095,281 4.0462 -0.89%
2024-07-08 0 4.500 4.490 4.500 4.460 4.730 35,411,662 160,779,935 4.5403 4.115 4.106 4.115 4.079 4.326 38,723,025 4.1520 -5.06%
2024-07-05 0 4.740 4.740 4.750 4.700 4.810 9,154,220 43,411,909 4.7423 4.335 4.335 4.344 4.298 4.399 10,010,236 4.3368 -0.84%
2024-07-04 0 4.780 4.780 4.800 4.720 4.820 10,381,366 49,590,241 4.7769 4.371 4.371 4.390 4.316 4.408 11,352,133 4.3684 -0.21%
2024-07-03 0 4.790 4.780 4.790 4.740 4.820 11,613,231 55,543,155 4.7827 4.380 4.371 4.380 4.335 4.408 12,699,190 4.3738 0.84%
2024-07-02 0 4.750 4.740 4.750 4.660 4.750 14,665,889 69,415,018 4.7331 4.344 4.335 4.344 4.262 4.344 16,037,304 4.3283 2.15%
2024-06-28 0 4.650 4.650 4.670 4.630 4.760 17,201,662 81,010,024 4.7094 4.252 4.252 4.271 4.234 4.353 18,810,198 4.3067 0.22%
2024-06-27 0 4.640 4.640 4.650 4.630 4.760 9,804,000 45,839,780 4.6756 4.243 4.243 4.252 4.234 4.353 10,720,777 4.2758 -2.52%
2024-06-26 0 4.760 4.730 4.760 4.690 4.760 6,112,755 28,939,875 4.7343 4.353 4.326 4.353 4.289 4.353 6,684,362 4.3295 0.85%
2024-06-25 0 4.720 4.720 4.730 4.650 4.750 8,603,590 40,624,780 4.7218 4.316 4.316 4.326 4.252 4.344 9,408,116 4.3181 0.85%
2024-06-24 0 4.680 4.630 4.680 4.600 4.700 15,754,774 72,979,576 4.6322 4.280 4.234 4.280 4.207 4.298 17,228,011 4.2361 -0.43%
2024-06-21 0 4.700 4.680 4.700 4.590 4.710 16,851,948 78,875,204 4.6805 4.298 4.280 4.298 4.197 4.307 18,427,783 4.2802 2.17%
2024-06-20 0 4.600 4.600 4.620 4.590 4.710 17,368,070 80,278,305 4.6222 4.207 4.207 4.225 4.197 4.307 18,992,167 4.2269 -1.71%
2024-06-19 0 4.680 4.670 4.680 4.560 4.680 20,233,360 93,643,768 4.6282 4.280 4.271 4.280 4.170 4.280 22,125,392 4.2324 3.37%
2024-06-18 0 4.850 4.840 4.850 4.790 4.860 20,122,535 97,220,112 4.8314 4.140 4.132 4.140 4.089 4.149 23,572,166 4.1244 0.62%
2024-06-17 0 4.820 4.810 4.820 4.740 4.860 17,759,505 85,216,103 4.7983 4.115 4.106 4.115 4.046 4.149 20,804,039 4.0961 -0.62%
2024-06-14 0 4.850 4.850 4.860 4.850 4.940 10,932,224 53,405,748 4.8852 4.140 4.140 4.149 4.140 4.217 12,806,349 4.1703 -0.82%
2024-06-13 0 4.890 4.890 4.900 4.860 5.000 21,244,143 104,218,580 4.9058 4.174 4.174 4.183 4.149 4.268 24,886,053 4.1878 -2.20%
2024-06-12 0 5.000 5.000 5.010 4.890 5.040 21,490,540 107,010,586 4.9794 4.268 4.268 4.277 4.174 4.302 25,174,690 4.2507 -0.40%
2024-06-11 0 5.020 4.980 5.020 4.810 5.070 38,281,393 189,213,709 4.9427 4.285 4.251 4.285 4.106 4.328 44,844,020 4.2194 -0.59%
2024-06-07 0 5.050 5.030 5.050 4.850 5.050 60,298,083 299,576,748 4.9683 4.311 4.294 4.311 4.140 4.311 70,635,058 4.2412 4.12%
2024-06-06 0 4.850 4.840 4.850 4.770 4.860 16,474,000 79,676,300 4.8365 4.140 4.132 4.140 4.072 4.149 19,298,158 4.1287 0.83%
2024-06-05 0 4.810 4.800 4.810 4.750 4.850 10,280,323 49,441,552 4.8093 4.106 4.098 4.106 4.055 4.140 12,042,691 4.1055 -0.41%
2024-06-04 0 4.830 4.820 4.830 4.800 4.840 13,661,457 65,932,752 4.8262 4.123 4.115 4.123 4.098 4.132 16,003,457 4.1199 1.26%
2024-06-03 0 4.770 4.760 4.770 4.700 4.820 14,678,554 70,087,595 4.7748 4.072 4.063 4.072 4.012 4.115 17,194,917 4.0761 1.49%
2024-05-31 0 4.700 4.680 4.700 4.680 4.790 12,270,392 58,272,809 4.7491 4.012 3.995 4.012 3.995 4.089 14,373,920 4.0541 0.64%
2024-05-30 0 4.670 4.660 4.670 4.620 4.750 11,386,000 53,319,750 4.6829 3.987 3.978 3.987 3.944 4.055 13,337,916 3.9976 -1.27%
2024-05-29 0 4.730 4.710 4.730 4.700 4.790 12,156,972 57,645,209 4.7417 4.038 4.021 4.038 4.012 4.089 14,241,057 4.0478 -1.05%
2024-05-28 0 4.780 4.760 4.780 4.710 4.800 16,062,636 76,510,901 4.7633 4.080 4.063 4.080 4.021 4.098 18,816,274 4.0662 0.42%
2024-05-27 0 4.760 4.760 4.770 4.700 4.820 26,836,000 127,959,220 4.7682 4.063 4.063 4.072 4.012 4.115 31,436,529 4.0704 1.06%
2024-05-24 0 4.710 4.700 4.710 4.660 4.750 12,698,948 59,854,790 4.7134 4.021 4.012 4.021 3.978 4.055 14,875,944 4.0236 -0.42%
2024-05-23 0 4.730 4.730 4.740 4.670 4.850 30,134,160 142,209,661 4.7192 4.038 4.038 4.046 3.987 4.140 35,300,096 4.0286 -2.47%
2024-05-22 0 4.850 4.840 4.850 4.800 4.920 31,635,104 154,134,024 4.8722 4.140 4.132 4.140 4.098 4.200 37,058,349 4.1592 0.62%
2024-05-21 0 4.820 4.800 4.820 4.710 4.850 22,020,352 105,507,422 4.7914 4.115 4.098 4.115 4.021 4.140 25,795,328 4.0902 -0.62%
2024-05-20 0 4.850 4.850 4.860 4.790 4.870 22,020,820 106,004,263 4.8138 4.140 4.140 4.149 4.089 4.157 25,795,876 4.1093 -0.21%
2024-05-17 0 4.860 4.850 4.860 4.730 4.880 36,535,182 175,289,977 4.7978 4.149 4.140 4.149 4.038 4.166 42,798,453 4.0957 0.41%
2024-05-16 0 4.840 4.820 4.840 4.720 4.880 37,158,847 179,386,712 4.8276 4.132 4.115 4.132 4.029 4.166 43,529,034 4.1211 2.76%
2024-05-14 0 4.710 4.690 4.710 4.700 4.850 17,985,420 85,818,343 4.7716 4.021 4.004 4.021 4.012 4.140 21,068,683 4.0733 -1.05%
2024-05-13 0 4.760 4.760 4.770 4.600 4.830 31,093,753 147,828,169 4.7543 4.063 4.063 4.072 3.927 4.123 36,424,193 4.0585 3.25%
2024-05-10 0 4.610 4.610 4.620 4.470 4.630 33,499,435 153,164,060 4.5721 3.935 3.935 3.944 3.816 3.952 39,242,285 3.9030 3.60%
2024-05-09 0 4.450 4.450 4.460 4.380 4.490 12,014,340 53,620,812 4.4631 3.799 3.799 3.807 3.739 3.833 14,073,973 3.8099 1.37%
2024-05-08 0 4.390 4.390 4.400 4.380 4.420 10,817,419 47,582,756 4.3987 3.748 3.748 3.756 3.739 3.773 12,671,863 3.7550 0.23%
2024-05-07 0 4.380 4.370 4.380 4.380 4.470 15,869,994 70,148,793 4.4202 3.739 3.730 3.739 3.739 3.816 18,590,607 3.7733 -1.13%
2024-05-06 0 4.430 4.420 4.430 4.290 4.460 23,131,983 101,809,539 4.4012 3.782 3.773 3.782 3.662 3.807 27,097,527 3.7572 3.99%
2024-05-03 0 4.260 4.260 4.270 4.240 4.320 4,851,531 20,704,841 4.2677 3.637 3.637 3.645 3.620 3.688 5,683,235 3.6431 0.24%
2024-05-02 0 4.250 4.250 4.260 4.180 4.250 8,107,250 34,213,820 4.2202 3.628 3.628 3.637 3.568 3.628 9,497,086 3.6026 0.24%
2024-04-30 0 4.240 4.240 4.250 4.210 4.350 23,463,923 99,944,956 4.2595 3.620 3.620 3.628 3.594 3.713 27,486,372 3.6362 -1.17%
2024-04-29 0 4.290 4.290 4.300 4.290 4.350 16,935,110 73,129,221 4.3182 3.662 3.662 3.671 3.662 3.713 19,838,317 3.6863 0.23%
2024-04-26 0 4.280 4.280 4.290 4.250 4.320 19,522,303 83,765,000 4.2907 3.654 3.654 3.662 3.628 3.688 22,869,036 3.6628 1.42%
2024-04-25 0 4.220 4.220 4.230 4.170 4.250 10,045,783 42,399,909 4.2207 3.602 3.602 3.611 3.560 3.628 11,767,944 3.6030 0.96%
2024-04-24 0 4.180 4.180 4.190 4.130 4.200 10,435,370 43,563,963 4.1746 3.568 3.568 3.577 3.526 3.585 12,224,318 3.5637 1.46%
2024-04-23 0 4.120 4.110 4.120 4.110 4.160 10,999,190 45,438,636 4.1311 3.517 3.509 3.517 3.509 3.551 12,884,795 3.5265 -0.48%
2024-04-22 0 4.140 4.130 4.140 4.130 4.220 12,340,000 51,451,980 4.1695 3.534 3.526 3.534 3.526 3.602 14,455,461 3.5593 -0.72%
2024-04-19 0 4.170 4.160 4.180 4.120 4.200 7,600,000 31,592,470 4.1569 3.560 3.551 3.568 3.517 3.585 8,902,877 3.5486 0.48%
2024-04-18 0 4.150 4.140 4.150 4.120 4.200 11,963,000 49,599,677 4.1461 3.543 3.534 3.543 3.517 3.585 14,013,832 3.5393 0.00%
2024-04-17 0 4.150 4.150 4.170 4.050 4.190 14,075,100 58,242,571 4.1380 3.543 3.543 3.560 3.457 3.577 16,488,012 3.5324 2.98%
2024-04-16 0 4.030 4.030 4.050 4.020 4.210 31,724,309 130,399,276 4.1104 3.440 3.440 3.457 3.432 3.594 37,162,846 3.5089 -3.12%
2024-04-15 0 4.160 4.150 4.160 3.920 4.190 35,157,690 145,019,255 4.1248 3.551 3.543 3.551 3.346 3.577 41,184,816 3.5212 5.32%
2024-04-12 0 3.950 3.940 3.950 3.940 4.030 9,808,580 39,058,459 3.9821 3.372 3.363 3.372 3.363 3.440 11,490,077 3.3993 -1.00%
2024-04-11 0 3.990 3.990 4.000 3.930 4.050 14,487,967 57,945,772 3.9996 3.406 3.406 3.415 3.355 3.457 16,971,657 3.4143 0.50%
2024-04-10 0 3.970 3.960 3.970 3.960 4.050 14,792,975 58,936,685 3.9841 3.389 3.380 3.389 3.380 3.457 17,328,953 3.4011 -0.50%
2024-04-09 0 3.990 3.990 4.000 3.980 4.080 15,065,182 60,679,527 4.0278 3.406 3.406 3.415 3.398 3.483 17,647,825 3.4384 -1.48%
2024-04-08 0 4.050 4.050 4.060 3.970 4.080 12,622,114 51,080,584 4.0469 3.457 3.457 3.466 3.389 3.483 14,785,939 3.4547 1.76%
2024-04-05 0 3.980 3.970 3.980 3.960 4.040 3,698,241 14,744,289 3.9868 3.398 3.389 3.398 3.380 3.449 4,332,235 3.4034 -1.49%
2024-04-03 0 4.040 4.030 4.040 3.980 4.070 16,248,837 65,425,314 4.0265 3.449 3.440 3.449 3.398 3.474 19,034,395 3.4372 0.25%
2024-04-02 0 4.030 4.020 4.030 3.890 4.030 69,079,905 274,112,634 3.9681 3.440 3.432 3.440 3.321 3.440 80,922,358 3.3874 9.21%
2024-03-28 0 3.690 3.690 3.700 3.650 3.700 5,735,733 21,082,026 3.6756 3.150 3.150 3.159 3.116 3.159 6,719,017 3.1377 0.00%
2024-03-27 0 3.690 3.690 3.700 3.670 3.750 8,247,300 30,539,096 3.7029 3.150 3.150 3.159 3.133 3.201 9,661,145 3.1610 -0.81%
2024-03-26 0 3.720 3.720 3.740 3.710 3.770 6,951,725 26,031,725 3.7446 3.176 3.176 3.193 3.167 3.218 8,143,468 3.1966 -0.27%
2024-03-25 0 3.730 3.730 3.740 3.720 3.780 5,773,764 21,646,557 3.7491 3.184 3.184 3.193 3.176 3.227 6,763,567 3.2005 -0.27%
2024-03-22 0 3.740 3.710 3.740 3.700 3.790 9,636,000 35,898,920 3.7255 3.193 3.167 3.193 3.159 3.235 11,287,911 3.1803 -0.53%
2024-03-21 0 3.760 3.760 3.770 3.760 3.810 6,164,461 23,298,991 3.7796 3.210 3.210 3.218 3.210 3.252 7,221,242 3.2265 0.27%
2024-03-20 0 3.750 3.750 3.760 3.750 3.790 3,832,000 14,421,750 3.7635 3.201 3.201 3.210 3.201 3.235 4,488,924 3.2127 -0.53%
2024-03-19 0 3.770 3.770 3.780 3.760 3.830 7,085,100 26,802,982 3.7830 3.218 3.218 3.227 3.210 3.270 8,299,707 3.2294 -1.05%
2024-03-18 0 3.810 3.810 3.830 3.760 3.870 12,803,800 49,042,774 3.8303 3.252 3.252 3.270 3.210 3.304 14,998,771 3.2698 1.33%
2024-03-15 0 3.760 3.760 3.790 3.730 3.800 5,074,000 19,085,300 3.7614 3.210 3.210 3.235 3.184 3.244 5,943,842 3.2109 -0.53%
2024-03-14 0 3.780 3.780 3.800 3.760 3.850 12,398,397 47,221,312 3.8087 3.227 3.227 3.244 3.210 3.287 14,523,870 3.2513 0.53%
2024-03-13 0 3.760 3.760 3.770 3.740 3.810 10,455,812 39,398,512 3.7681 3.210 3.210 3.218 3.193 3.252 12,248,265 3.2167 -1.31%
2024-03-12 0 3.810 3.810 3.820 3.800 3.850 13,538,693 51,658,908 3.8156 3.252 3.252 3.261 3.244 3.287 15,859,648 3.2573 -0.26%
2024-03-11 0 3.820 3.820 3.830 3.810 3.890 11,576,429 44,526,304 3.8463 3.261 3.261 3.270 3.252 3.321 13,560,991 3.2834 -0.52%
2024-03-08 0 3.840 3.820 3.840 3.730 3.840 14,896,393 56,569,207 3.7975 3.278 3.261 3.278 3.184 3.278 17,450,100 3.2418 2.95%
2024-03-07 0 3.730 3.730 3.740 3.720 3.830 12,121,381 45,699,478 3.7702 3.184 3.184 3.193 3.176 3.270 14,199,364 3.2184 -0.27%
2024-03-06 0 3.740 3.740 3.750 3.710 3.770 10,579,727 39,582,940 3.7414 3.193 3.193 3.201 3.167 3.218 12,393,423 3.1939 0.00%
2024-03-05 0 3.740 3.740 3.750 3.700 3.770 5,846,422 21,827,158 3.7334 3.193 3.193 3.201 3.159 3.218 6,848,681 3.1871 -0.53%
2024-03-04 0 3.760 3.730 3.760 3.710 3.770 11,849,646 44,238,650 3.7333 3.210 3.184 3.210 3.167 3.218 13,881,045 3.1870 0.27%
2024-03-01 0 3.750 3.740 3.750 3.730 3.760 7,609,000 28,494,500 3.7448 3.201 3.193 3.201 3.184 3.210 8,913,420 3.1968 0.54%
2024-02-29 0 3.730 3.720 3.730 3.700 3.760 8,586,000 32,051,420 3.7330 3.184 3.176 3.184 3.159 3.210 10,057,909 3.1867 0.81%
2024-02-28 0 3.700 3.700 3.720 3.670 3.840 21,739,060 81,625,834 3.7548 3.159 3.159 3.176 3.133 3.278 25,465,814 3.2053 -2.12%
2024-02-27 0 3.780 3.780 3.790 3.750 3.800 10,494,618 39,553,014 3.7689 3.227 3.227 3.235 3.201 3.244 12,293,723 3.2173 -0.26%
2024-02-26 0 3.790 3.790 3.800 3.790 3.870 11,223,194 42,840,477 3.8171 3.235 3.235 3.244 3.235 3.304 13,147,200 3.2585 -1.56%
2024-02-23 0 3.850 3.850 3.870 3.780 3.900 19,382,262 74,649,138 3.8514 3.287 3.287 3.304 3.227 3.329 22,704,987 3.2878 0.79%
2024-02-22 0 3.820 3.810 3.820 3.740 3.840 14,829,244 56,205,740 3.7902 3.261 3.252 3.261 3.193 3.278 17,371,440 3.2355 0.53%
2024-02-21 0 3.800 3.790 3.800 3.680 3.860 25,483,900 96,916,832 3.8031 3.244 3.235 3.244 3.141 3.295 29,852,636 3.2465 2.70%
2024-02-20 0 3.700 3.700 3.710 3.640 3.710 12,382,025 45,539,391 3.6779 3.159 3.159 3.167 3.107 3.167 14,504,691 3.1396 1.65%
2024-02-19 0 3.640 3.640 3.660 3.600 3.680 10,758,289 39,172,156 3.6411 3.107 3.107 3.124 3.073 3.141 12,602,596 3.1083 -0.82%
2024-02-16 0 3.670 3.660 3.670 3.520 3.690 5,325,005 19,449,728 3.6525 3.133 3.124 3.133 3.005 3.150 6,237,877 3.1180 3.09%
2024-02-15 0 3.560 3.550 3.560 3.480 3.560 4,522,371 15,926,036 3.5216 3.039 3.030 3.039 2.971 3.039 5,297,647 3.0062 0.56%
2024-02-14 0 3.540 3.540 3.550 3.450 3.540 4,938,371 17,205,087 3.4840 3.022 3.022 3.030 2.945 3.022 5,784,962 2.9741 0.28%
2024-02-09 0 3.530 3.530 3.540 3.470 3.570 2,840,000 9,947,940 3.5028 3.013 3.013 3.022 2.962 3.048 3,326,865 2.9902 -1.40%
2024-02-08 0 3.580 3.570 3.580 3.500 3.580 13,214,549 46,717,028 3.5353 3.056 3.048 3.056 2.988 3.056 15,479,935 3.0179 1.42%
2024-02-07 0 3.530 3.530 3.540 3.480 3.630 17,605,624 62,654,906 3.5588 3.013 3.013 3.022 2.971 3.099 20,623,778 3.0380 -0.28%
2024-02-06 0 3.540 3.540 3.550 3.420 3.570 25,515,327 89,402,094 3.5039 3.022 3.022 3.030 2.920 3.048 29,889,451 2.9911 2.31%
2024-02-05 0 3.460 3.460 3.470 3.430 3.560 15,991,040 55,877,991 3.4943 2.954 2.954 2.962 2.928 3.039 18,732,404 2.9830 -3.08%
2024-02-02 0 3.570 3.560 3.570 3.470 3.650 24,142,844 85,858,845 3.5563 3.048 3.039 3.048 2.962 3.116 28,281,682 3.0358 2.00%
2024-02-01 0 3.500 3.500 3.510 3.460 3.620 28,366,604 99,967,957 3.5241 2.988 2.988 2.996 2.954 3.090 33,229,526 3.0084 -2.51%
2024-01-31 0 3.590 3.570 3.590 3.540 3.740 25,191,000 90,896,120 3.6083 3.065 3.048 3.065 3.022 3.193 29,509,524 3.0802 -2.45%
2024-01-30 0 3.680 3.670 3.680 3.660 3.830 34,397,400 128,441,824 3.7341 3.141 3.133 3.141 3.124 3.270 40,294,189 3.1876 -1.87%
2024-01-29 0 3.750 3.750 3.780 3.710 3.970 59,408,613 228,778,808 3.8509 3.201 3.201 3.227 3.167 3.389 69,593,105 3.2874 1.90%
2024-01-26 0 3.680 3.670 3.680 3.650 3.840 37,893,852 141,244,149 3.7274 3.141 3.133 3.141 3.116 3.278 44,390,042 3.1819 -0.27%
2024-01-25 0 3.690 3.690 3.700 3.440 3.720 66,777,337 240,955,822 3.6083 3.150 3.150 3.159 2.937 3.176 78,225,058 3.0803 7.58%
2024-01-24 0 3.430 3.420 3.430 3.230 3.430 19,937,380 66,184,139 3.3196 2.928 2.920 2.928 2.757 2.928 23,355,270 2.8338 6.19%
2024-01-23 0 3.230 3.220 3.230 3.190 3.250 9,020,162 29,023,525 3.2176 2.757 2.749 2.757 2.723 2.774 10,566,500 2.7467 0.31%
2024-01-22 0 3.220 3.210 3.220 3.160 3.310 11,311,798 36,391,184 3.2171 2.749 2.740 2.749 2.698 2.826 13,250,994 2.7463 -2.13%
2024-01-19 0 3.290 3.280 3.290 3.270 3.330 2,837,000 9,357,720 3.2985 2.809 2.800 2.809 2.791 2.843 3,323,350 2.8157 -0.90%
2024-01-18 0 3.320 3.300 3.320 3.280 3.330 2,886,926 9,515,928 3.2962 2.834 2.817 2.834 2.800 2.843 3,381,835 2.8138 0.61%
2024-01-17 0 3.300 3.290 3.300 3.290 3.390 9,233,000 30,750,460 3.3305 2.817 2.809 2.817 2.809 2.894 10,815,825 2.8431 -2.94%
2024-01-16 0 3.400 3.390 3.400 3.380 3.450 6,406,081 21,832,181 3.4080 2.902 2.894 2.902 2.885 2.945 7,504,283 2.9093 -1.16%
2024-01-15 0 3.440 3.440 3.450 3.400 3.450 4,586,516 15,741,927 3.4322 2.937 2.937 2.945 2.902 2.945 5,372,788 2.9299 0.58%
2024-01-12 0 3.420 3.410 3.420 3.400 3.460 1,781,000 6,109,640 3.4305 2.920 2.911 2.920 2.902 2.954 2,086,319 2.9284 0.59%
2024-01-11 0 3.400 3.400 3.420 3.370 3.430 3,869,601 13,155,253 3.3996 2.902 2.902 2.920 2.877 2.928 4,532,971 2.9021 0.00%
2024-01-10 0 3.400 3.370 3.400 3.370 3.430 3,877,258 13,167,667 3.3961 2.902 2.877 2.902 2.877 2.928 4,541,941 2.8991 0.00%
2024-01-09 0 3.400 3.410 3.420 3.400 3.450 3,284,318 11,266,774 3.4305 2.902 2.911 2.920 2.902 2.945 3,847,353 2.9284 -0.58%
2024-01-08 0 3.420 3.410 3.420 3.390 3.510 8,531,286 29,416,976 3.4481 2.920 2.911 2.920 2.894 2.996 9,993,815 2.9435 -2.01%
2024-01-05 0 3.490 3.490 3.500 3.450 3.550 10,329,715 36,211,103 3.5055 2.979 2.979 2.988 2.945 3.030 12,100,551 2.9925 0.58%
2024-01-04 0 3.470 3.470 3.480 3.430 3.470 2,918,419 10,060,354 3.4472 2.962 2.962 2.971 2.928 2.962 3,418,727 2.9427 0.87%
2024-01-03 0 3.440 3.430 3.440 3.400 3.460 3,649,954 12,555,901 3.4400 2.937 2.928 2.937 2.902 2.954 4,275,670 2.9366 0.29%
2024-01-02 0 3.430 3.430 3.440 3.420 3.500 5,445,000 18,833,010 3.4588 2.928 2.928 2.937 2.920 2.988 6,378,443 2.9526 -1.44%
2023-12-29 0 3.480 3.470 3.480 3.440 3.480 4,904,090 16,983,987 3.4632 2.971 2.962 2.971 2.937 2.971 5,744,804 2.9564 0.87%
2023-12-28 0 3.450 3.440 3.450 3.360 3.450 6,640,628 22,751,255 3.4261 2.945 2.937 2.945 2.868 2.945 7,779,039 2.9247 2.07%
2023-12-27 0 3.380 3.370 3.380 3.360 3.410 8,005,700 27,044,344 3.3781 2.885 2.877 2.885 2.868 2.911 9,378,127 2.8838 -0.59%
2023-12-22 0 3.400 3.390 3.400 3.370 3.430 5,513,016 18,766,024 3.4039 2.902 2.894 2.902 2.877 2.928 6,458,119 2.9058 -0.29%
2023-12-21 0 3.410 3.400 3.410 3.330 3.410 5,815,879 19,646,022 3.3780 2.911 2.902 2.911 2.843 2.911 6,812,902 2.8836 1.79%
2023-12-20 0 3.350 3.340 3.350 3.330 3.390 6,361,000 21,331,350 3.3535 2.860 2.851 2.860 2.843 2.894 7,451,474 2.8627 -0.30%
2023-12-19 0 3.360 3.350 3.360 3.340 3.390 4,944,000 16,618,280 3.3613 2.868 2.860 2.868 2.851 2.894 5,791,556 2.8694 -0.88%
2023-12-18 0 3.390 3.380 3.390 3.380 3.470 7,672,000 26,212,390 3.4166 2.894 2.885 2.894 2.885 2.962 8,987,220 2.9166 -1.74%
2023-12-15 0 3.450 3.430 3.450 3.410 3.470 6,225,000 21,395,550 3.4370 2.945 2.928 2.945 2.911 2.962 7,292,159 2.9340 1.47%
2023-12-14 0 3.400 3.400 3.410 3.380 3.420 7,193,864 24,448,196 3.3985 2.902 2.902 2.911 2.885 2.920 8,427,117 2.9011 0.29%
2023-12-13 0 3.390 3.380 3.390 3.360 3.440 4,473,848 15,176,392 3.3922 2.894 2.885 2.894 2.868 2.937 5,240,805 2.8958 -1.45%
2023-12-12 0 3.440 3.420 3.440 3.370 3.460 8,357,051 28,504,719 3.4109 2.937 2.920 2.937 2.877 2.954 9,789,711 2.9117 1.18%
2023-12-11 0 3.400 3.370 3.400 3.360 3.440 8,553,144 28,879,652 3.3765 2.902 2.877 2.902 2.868 2.937 10,019,420 2.8824 -1.16%
2023-12-08 0 3.440 3.420 3.440 3.410 3.450 2,417,568 8,286,508 3.4276 2.937 2.920 2.937 2.911 2.945 2,832,015 2.9260 0.00%
2023-12-07 0 3.440 3.430 3.440 3.400 3.440 5,504,653 18,795,157 3.4144 2.937 2.928 2.937 2.902 2.937 6,448,322 2.9147 0.00%
2023-12-06 0 3.440 3.440 3.450 3.410 3.460 4,459,279 15,351,379 3.4426 2.937 2.937 2.945 2.911 2.954 5,223,739 2.9388 0.88%
2023-12-05 0 3.410 3.410 3.430 3.410 3.450 4,737,275 16,238,268 3.4278 2.911 2.911 2.928 2.911 2.945 5,549,392 2.9261 -1.16%
2023-12-04 0 3.450 3.440 3.450 3.450 3.520 3,312,364 11,475,563 3.4645 2.945 2.937 2.945 2.945 3.005 3,880,207 2.9575 -0.86%
2023-12-01 0 3.480 3.470 3.480 3.410 3.520 7,544,020 26,141,000 3.4651 2.971 2.962 2.971 2.911 3.005 8,837,301 2.9580 1.75%
2023-11-30 0 3.420 3.420 3.430 3.400 3.460 7,604,000 25,995,880 3.4187 2.920 2.920 2.928 2.902 2.954 8,907,563 2.9184 0.29%
2023-11-29 0 3.410 3.410 3.420 3.410 3.480 8,421,000 28,874,740 3.4289 2.911 2.911 2.920 2.911 2.971 9,864,622 2.9271 -2.01%
2023-11-28 0 3.480 3.480 3.490 3.460 3.490 3,662,000 12,735,670 3.4778 2.971 2.971 2.979 2.954 2.979 4,289,781 2.9688 -0.29%
2023-11-27 0 3.490 3.480 3.490 3.440 3.520 3,826,000 13,270,860 3.4686 2.979 2.971 2.979 2.937 3.005 4,481,896 2.9610 -0.85%
2023-11-24 0 3.520 3.500 3.520 3.490 3.530 3,749,360 13,151,954 3.5078 3.005 2.988 3.005 2.979 3.013 4,392,117 2.9944 -0.56%
2023-11-23 0 3.540 3.530 3.540 3.470 3.540 4,140,571 14,523,661 3.5076 3.022 3.013 3.022 2.962 3.022 4,850,394 2.9943 1.43%
2023-11-22 0 3.490 3.480 3.490 3.480 3.520 3,201,600 11,174,524 3.4903 2.979 2.971 2.979 2.971 3.005 3,750,454 2.9795 -0.29%
2023-11-21 0 3.500 3.490 3.500 3.480 3.540 10,456,635 36,675,459 3.5074 2.988 2.979 2.988 2.971 3.022 12,249,229 2.9941 0.29%
2023-11-20 0 3.490 3.480 3.490 3.460 3.500 3,971,462 13,801,320 3.4751 2.979 2.971 2.979 2.954 2.988 4,652,295 2.9666 0.58%
2023-11-17 0 3.470 3.460 3.470 3.450 3.570 11,017,000 38,244,240 3.4714 2.962 2.954 2.962 2.945 3.048 12,905,658 2.9634 -1.14%
2023-11-16 0 3.510 3.510 3.520 3.470 3.560 9,601,396 33,694,564 3.5093 2.996 2.996 3.005 2.962 3.039 11,247,375 2.9958 -1.13%
2023-11-15 0 3.550 3.540 3.550 3.520 3.550 11,161,350 39,481,927 3.5374 3.030 3.022 3.030 3.005 3.030 13,074,754 3.0197 1.43%
2023-11-14 0 3.500 3.490 3.500 3.470 3.510 5,369,720 18,740,184 3.4900 2.988 2.979 2.988 2.962 2.996 6,290,258 2.9792 0.29%
2023-11-13 0 3.490 3.480 3.490 3.450 3.490 6,233,631 21,614,637 3.4674 2.979 2.971 2.979 2.945 2.979 7,302,270 2.9600 0.58%
2023-11-10 0 3.470 3.460 3.470 3.430 3.480 4,504,178 15,558,342 3.4542 2.962 2.954 2.962 2.928 2.971 5,276,335 2.9487 -0.29%
2023-11-09 0 3.480 3.480 3.500 3.470 3.500 3,964,485 13,826,398 3.4876 2.971 2.971 2.988 2.962 2.988 4,644,122 2.9772 0.58%
2023-11-08 0 3.460 3.450 3.470 3.420 3.500 11,490,561 39,740,216 3.4585 2.954 2.945 2.962 2.920 2.988 13,460,402 2.9524 -0.57%
2023-11-07 0 3.480 3.470 3.480 3.460 3.560 9,691,385 33,834,577 3.4912 2.971 2.962 2.971 2.954 3.039 11,352,791 2.9803 -2.25%
2023-11-06 0 3.560 3.560 3.570 3.510 3.570 12,687,710 45,058,051 3.5513 3.039 3.039 3.048 2.996 3.048 14,862,780 3.0316 1.14%
2023-11-03 0 3.520 3.510 3.520 3.480 3.520 6,194,270 21,709,987 3.5048 3.005 2.996 3.005 2.971 3.005 7,256,161 2.9919 1.15%
2023-11-02 0 3.480 3.480 3.490 3.450 3.510 5,275,306 18,371,045 3.4825 2.971 2.971 2.979 2.945 2.996 6,179,658 2.9728 0.29%
2023-11-01 0 3.470 3.470 3.480 3.450 3.550 10,438,666 36,389,754 3.4861 2.962 2.962 2.971 2.945 3.030 12,228,179 2.9759 -1.98%
2023-10-31 0 3.540 3.540 3.550 3.520 3.610 6,009,572 21,317,147 3.5472 3.022 3.022 3.030 3.005 3.082 7,039,800 3.0281 -0.56%
2023-10-30 0 3.560 3.560 3.580 3.540 3.620 9,940,960 35,528,879 3.5740 3.039 3.039 3.056 3.022 3.090 11,645,151 3.0510 -1.66%
2023-10-27 0 3.620 3.600 3.620 3.540 3.620 9,965,100 35,786,421 3.5912 3.090 3.073 3.090 3.022 3.090 11,673,429 3.0656 1.97%
2023-10-26 0 3.550 3.530 3.550 3.440 3.550 14,002,000 48,896,780 3.4921 3.030 3.013 3.030 2.937 3.030 16,402,380 2.9811 1.43%
2023-10-25 0 3.500 3.500 3.510 3.470 3.580 16,717,068 58,858,503 3.5209 2.988 2.988 2.996 2.962 3.056 19,582,896 3.0056 2.64%
2023-10-24 0 3.410 3.410 3.430 3.380 3.440 10,567,241 35,999,319 3.4067 2.911 2.911 2.928 2.885 2.937 12,378,796 2.9081 -0.58%
2023-10-20 0 3.430 3.430 3.440 3.410 3.520 14,807,460 51,104,378 3.4513 2.928 2.928 2.937 2.911 3.005 17,345,921 2.9462 -2.28%
2023-10-19 0 3.510 3.510 3.520 3.480 3.580 13,310,500 46,866,915 3.5210 2.996 2.996 3.005 2.971 3.056 15,592,335 3.0058 -1.96%
2023-10-18 0 3.580 3.580 3.600 3.560 3.640 4,517,044 16,306,418 3.6100 3.056 3.056 3.073 3.039 3.107 5,291,406 3.0817 -1.65%
2023-10-17 0 3.640 3.640 3.650 3.620 3.690 8,542,000 31,113,720 3.6424 3.107 3.107 3.116 3.090 3.150 10,006,366 3.1094 0.00%
2023-10-16 0 3.640 3.650 3.660 3.620 3.710 4,971,760 18,242,781 3.6693 3.107 3.116 3.124 3.090 3.167 5,824,075 3.1323 -1.36%
2023-10-13 0 3.690 3.690 3.700 3.660 3.730 7,116,079 26,318,304 3.6984 3.150 3.150 3.159 3.124 3.184 8,335,997 3.1572 -1.34%
2023-10-12 0 3.740 3.730 3.740 3.640 3.780 13,443,084 50,095,854 3.7265 3.193 3.184 3.193 3.107 3.227 15,747,649 3.1812 3.31%
2023-10-11 0 3.620 3.620 3.640 3.600 3.670 12,416,863 45,165,939 3.6375 3.090 3.090 3.107 3.073 3.133 14,545,501 3.1051 0.84%
2023-10-10 0 3.590 3.590 3.600 3.520 3.760 24,973,631 89,935,639 3.6012 3.065 3.065 3.073 3.005 3.210 29,254,891 3.0742 -3.23%
2023-10-09 0 3.710 3.710 3.720 3.700 3.880 2,371,012 8,841,394 3.7290 3.167 3.167 3.176 3.159 3.312 2,777,478 3.1832 -0.54%
2023-10-06 0 3.730 3.720 3.730 3.680 3.730 888,499 3,302,856 3.7173 3.184 3.176 3.184 3.141 3.184 1,040,815 3.1733 1.08%
2023-10-05 0 3.690 3.670 3.690 3.640 3.720 490,651 1,809,960 3.6889 3.150 3.133 3.150 3.107 3.176 574,764 3.1490 0.27%
2023-10-04 0 3.680 3.670 3.680 3.630 3.680 2,237,260 8,188,339 3.6600 3.141 3.133 3.141 3.099 3.141 2,620,796 3.1244 -0.81%
2023-10-03 0 3.710 3.690 3.710 3.650 3.770 2,416,221 8,908,276 3.6869 3.167 3.150 3.167 3.116 3.218 2,830,437 3.1473 -1.59%
2023-09-29 0 3.770 3.760 3.770 3.760 3.810 911,000 3,450,840 3.7880 3.218 3.210 3.218 3.210 3.252 1,067,174 3.2336 -0.26%
2023-09-28 0 3.780 3.780 3.790 3.760 3.800 8,791,716 33,250,022 3.7820 3.227 3.227 3.235 3.210 3.244 10,298,891 3.2285 0.27%
2023-09-27 0 3.770 3.750 3.780 3.730 3.790 13,396,771 50,486,142 3.7685 3.218 3.201 3.227 3.184 3.235 15,693,396 3.2170 0.53%
2023-09-26 0 3.750 3.730 3.750 3.720 3.840 8,377,670 31,558,658 3.7670 3.201 3.184 3.201 3.176 3.278 9,813,864 3.2157 -1.32%
2023-09-25 0 3.800 3.790 3.800 3.780 3.830 5,990,347 22,804,840 3.8069 3.244 3.235 3.244 3.227 3.270 7,017,280 3.2498 -0.52%
2023-09-22 0 3.820 3.820 3.830 3.730 3.830 14,255,378 53,955,493 3.7849 3.261 3.261 3.270 3.184 3.270 16,699,195 3.2310 2.14%
2023-09-21 0 3.740 3.730 3.740 3.720 3.770 7,464,093 27,906,879 3.7388 3.193 3.184 3.193 3.176 3.218 8,743,672 3.1917 -0.53%
2023-09-20 0 3.760 3.740 3.760 3.720 3.790 5,433,000 20,455,640 3.7651 3.210 3.193 3.210 3.176 3.235 6,364,386 3.2141 0.00%
2023-09-19 0 3.760 3.750 3.760 3.700 3.770 6,921,000 25,867,180 3.7375 3.210 3.201 3.210 3.159 3.218 8,107,476 3.1905 1.08%
2023-09-18 0 3.720 3.720 3.730 3.720 3.770 7,178,000 26,850,980 3.7407 3.176 3.176 3.184 3.176 3.218 8,408,533 3.1933 -1.33%
2023-09-15 0 3.770 3.760 3.770 3.730 3.800 21,771,000 81,993,460 3.7662 3.218 3.210 3.218 3.184 3.244 25,503,229 3.2150 0.80%
2023-09-14 0 3.740 3.740 3.750 3.710 3.770 10,458,305 39,042,066 3.7331 3.193 3.193 3.201 3.167 3.218 12,251,185 3.1868 0.00%
2023-09-13 0 3.740 3.740 3.750 3.710 3.780 11,531,797 43,238,755 3.7495 3.193 3.193 3.201 3.167 3.227 13,508,707 3.2008 1.08%
2023-09-12 0 3.700 3.690 3.700 3.680 3.730 11,124,987 41,186,805 3.7022 3.159 3.150 3.159 3.141 3.184 13,032,157 3.1604 -0.27%
2023-09-11 0 3.710 3.710 3.720 3.680 3.760 10,842,451 40,308,183 3.7176 3.167 3.167 3.176 3.141 3.210 12,701,186 3.1736 -0.80%
2023-09-07 0 3.740 3.730 3.740 3.720 3.780 6,003,132 22,503,727 3.7487 3.193 3.184 3.193 3.176 3.227 7,032,256 3.2001 -0.27%
2023-09-06 0 3.750 3.740 3.750 3.720 3.780 7,509,300 28,110,290 3.7434 3.201 3.193 3.201 3.176 3.227 8,796,629 3.1956 0.00%
2023-09-05 0 3.750 3.750 3.760 3.750 3.830 6,936,251 26,141,536 3.7688 3.201 3.201 3.210 3.201 3.270 8,125,341 3.2173 -1.83%
2023-09-04 0 3.820 3.810 3.820 3.680 3.830 23,943,465 90,472,819 3.7786 3.261 3.252 3.261 3.141 3.270 28,048,123 3.2256 3.80%
2023-08-31 0 3.680 3.650 3.680 3.640 3.700 12,243,999 44,854,596 3.6634 3.141 3.116 3.141 3.107 3.159 14,343,003 3.1273 0.82%
2023-08-30 0 3.650 3.640 3.650 3.630 3.720 19,030,845 69,850,764 3.6704 3.116 3.107 3.116 3.099 3.176 22,293,326 3.1333 -0.82%
2023-08-29 0 3.680 3.670 3.680 3.650 3.740 20,308,000 74,982,960 3.6923 3.141 3.133 3.141 3.116 3.193 23,789,426 3.1519 0.82%
2023-08-28 0 3.650 3.640 3.650 3.620 3.850 26,153,730 97,242,468 3.7181 3.116 3.107 3.116 3.090 3.287 30,637,296 3.1740 -1.35%
2023-08-25 0 3.700 3.690 3.700 3.660 3.790 29,950,001 110,884,417 3.7023 3.159 3.150 3.159 3.124 3.235 35,084,367 3.1605 -1.86%
2023-08-24 0 3.770 3.760 3.770 3.710 4.090 47,285,674 181,376,503 3.8358 3.218 3.210 3.218 3.167 3.491 55,391,916 3.2744 -6.45%
2023-08-23 0 4.030 4.030 4.050 3.990 4.190 17,239,742 70,073,118 4.0646 3.440 3.440 3.457 3.406 3.577 20,195,172 3.4698 -4.05%
2023-08-22 0 4.200 4.190 4.200 4.060 4.250 21,597,252 89,286,470 4.1342 3.585 3.577 3.585 3.466 3.628 25,299,696 3.5292 0.48%
2023-08-21 0 4.180 4.170 4.180 4.150 4.290 7,643,735 32,208,566 4.2137 3.568 3.560 3.568 3.543 3.662 8,954,110 3.5971 -2.34%
2023-08-18 0 4.280 4.270 4.280 4.230 4.400 6,277,000 27,001,830 4.3017 3.654 3.645 3.654 3.611 3.756 7,353,074 3.6722 -1.83%
2023-08-17 0 4.360 4.360 4.390 4.280 4.410 6,207,989 26,944,584 4.3403 3.722 3.722 3.748 3.654 3.765 7,272,232 3.7051 0.23%
2023-08-16 0 4.350 4.280 4.350 4.270 4.350 5,549,260 23,929,227 4.3121 3.713 3.654 3.713 3.645 3.713 6,500,576 3.6811 -0.23%
2023-08-15 0 4.360 4.360 4.370 4.290 4.380 7,589,704 32,856,720 4.3291 3.722 3.722 3.730 3.662 3.739 8,890,816 3.6956 1.16%
2023-08-14 0 4.310 4.310 4.320 4.200 4.370 10,226,000 43,847,260 4.2878 3.679 3.679 3.688 3.585 3.730 11,979,056 3.6603 0.23%
2023-08-11 0 4.300 4.290 4.300 4.260 4.420 16,228,211 70,229,544 4.3276 3.671 3.662 3.671 3.637 3.773 19,010,233 3.6943 -2.49%
2023-08-10 0 4.410 4.410 4.430 4.400 4.510 8,890,834 39,672,015 4.4621 3.765 3.765 3.782 3.756 3.850 10,415,001 3.8091 -0.68%
2023-08-09 0 4.440 4.400 4.440 4.390 4.440 5,254,311 23,209,841 4.4173 3.790 3.756 3.790 3.748 3.790 6,155,064 3.7709 0.45%
2023-08-08 0 4.420 4.410 4.420 4.370 4.460 6,385,785 28,187,417 4.4141 3.773 3.765 3.773 3.730 3.807 7,480,508 3.7681 -0.23%
2023-08-07 0 4.430 4.430 4.440 4.390 4.490 12,888,558 57,062,353 4.4274 3.782 3.782 3.790 3.748 3.833 15,098,059 3.7794 -1.34%
2023-08-04 0 4.490 4.470 4.490 4.450 4.590 8,115,983 36,550,608 4.5035 3.833 3.816 3.833 3.799 3.918 9,507,316 3.8445 0.22%
2023-08-03 0 4.480 4.480 4.500 4.430 4.600 9,601,507 43,526,465 4.5333 3.824 3.824 3.841 3.782 3.927 11,247,505 3.8699 0.22%
2023-08-02 0 4.470 4.460 4.470 4.470 4.650 9,266,000 42,268,990 4.5617 3.816 3.807 3.816 3.816 3.970 10,854,482 3.8942 -1.54%
2023-08-01 0 4.540 4.530 4.540 4.530 4.680 8,140,000 37,546,770 4.6126 3.876 3.867 3.876 3.867 3.995 9,535,450 3.9376 -1.09%
2023-07-31 0 4.590 4.580 4.590 4.510 4.700 18,492,095 85,817,695 4.6408 3.918 3.910 3.918 3.850 4.012 21,662,218 3.9616 2.00%
2023-07-28 0 4.500 4.490 4.500 4.440 4.560 8,016,901 36,272,259 4.5245 3.841 3.833 3.841 3.790 3.893 9,391,248 3.8623 0.67%
2023-07-27 0 4.470 4.460 4.470 4.450 4.550 5,904,200 26,502,276 4.4887 3.816 3.807 3.816 3.799 3.884 6,916,364 3.8318 -0.45%
2023-07-26 0 4.490 4.490 4.510 4.490 4.580 7,585,688 34,314,059 4.5235 3.833 3.833 3.850 3.833 3.910 8,886,112 3.8615 -0.66%
2023-07-25 0 4.520 4.520 4.530 4.370 4.600 22,266,015 100,596,616 4.5179 3.859 3.859 3.867 3.730 3.927 26,083,105 3.8568 4.87%
2023-07-24 0 4.310 4.300 4.310 4.240 4.320 8,533,080 36,579,600 4.2868 3.679 3.671 3.679 3.620 3.688 9,995,916 3.6595 0.00%
2023-07-21 0 4.310 4.310 4.320 4.220 4.350 11,869,922 50,695,020 4.2709 3.679 3.679 3.688 3.602 3.713 13,904,797 3.6459 1.17%
2023-07-20 0 4.260 4.260 4.290 4.260 4.410 10,832,942 46,710,852 4.3119 3.637 3.637 3.662 3.637 3.765 12,690,047 3.6809 -2.07%
2023-07-19 0 4.350 4.350 4.370 4.310 4.380 4,849,000 21,115,020 4.3545 3.713 3.713 3.730 3.679 3.739 5,680,270 3.7173 1.16%
2023-07-18 0 4.300 4.300 4.330 4.300 4.450 8,503,744 37,167,086 4.3707 3.671 3.671 3.696 3.671 3.799 9,961,551 3.7311 -2.93%
2023-07-14 0 4.430 4.420 4.430 4.400 4.450 4,458,000 19,735,560 4.4270 3.782 3.773 3.782 3.756 3.799 5,222,240 3.7791 0.45%
2023-07-13 0 4.410 4.410 4.420 4.370 4.450 3,723,572 16,457,475 4.4198 3.765 3.765 3.773 3.730 3.799 4,361,909 3.7730 1.15%
2023-07-12 0 4.360 4.360 4.370 4.340 4.470 6,014,333 26,450,891 4.3980 3.722 3.722 3.730 3.705 3.816 7,045,378 3.7544 -1.13%
2023-07-11 0 4.410 4.400 4.410 4.370 4.490 7,862,344 34,877,347 4.4360 3.765 3.756 3.765 3.730 3.833 9,210,195 3.7868 0.46%
2023-07-10 0 4.390 4.370 4.390 4.280 4.410 5,981,385 26,068,342 4.3582 3.748 3.730 3.748 3.654 3.765 7,006,781 3.7204 2.57%
2023-07-07 0 4.280 4.260 4.270 4.220 4.300 6,859,352 29,192,542 4.2559 3.654 3.637 3.645 3.602 3.671 8,035,259 3.6331 0.47%
2023-07-06 0 4.260 4.260 4.280 4.260 4.410 10,674,000 46,085,880 4.3176 3.637 3.637 3.654 3.637 3.765 12,503,857 3.6857 -2.52%
2023-07-05 0 4.370 4.370 4.400 4.370 4.490 6,463,055 28,651,485 4.4331 3.730 3.730 3.756 3.730 3.833 7,571,025 3.7844 -1.13%
2023-07-04 0 4.420 4.390 4.420 4.350 4.450 4,651,214 20,480,348 4.4032 3.773 3.748 3.773 3.713 3.799 5,448,577 3.7588 0.23%
2023-07-03 0 4.410 4.410 4.420 4.300 4.470 10,877,864 47,525,939 4.3691 3.765 3.765 3.773 3.671 3.816 12,742,670 3.7297 3.04%
2023-06-30 0 4.280 4.280 4.290 4.220 4.310 8,867,000 37,770,480 4.2597 3.654 3.654 3.662 3.602 3.679 10,387,081 3.6363 0.71%
2023-06-29 0 4.250 4.250 4.280 4.200 4.320 7,211,820 30,779,820 4.2680 3.628 3.628 3.654 3.585 3.688 8,448,151 3.6434 0.47%
2023-06-28 0 4.230 4.220 4.230 4.230 4.360 9,295,140 39,831,112 4.2852 3.611 3.602 3.611 3.611 3.722 10,888,617 3.6581 -2.08%
2023-06-27 0 4.320 4.320 4.330 4.200 4.410 23,001,000 99,203,990 4.3130 3.688 3.688 3.696 3.585 3.765 26,944,090 3.6818 2.86%
2023-06-26 0 4.200 4.190 4.200 4.180 4.330 7,937,620 33,462,724 4.2157 3.585 3.577 3.585 3.568 3.696 9,298,376 3.5988 -1.64%
2023-06-23 0 4.270 4.270 4.280 4.230 4.370 8,718,063 37,435,404 4.2940 3.645 3.645 3.654 3.611 3.730 10,212,611 3.6656 -2.29%
2023-06-21 0 4.370 4.370 4.390 4.350 4.450 8,435,439 37,023,821 4.3891 3.730 3.730 3.748 3.713 3.799 9,881,537 3.7468 -1.13%
2023-06-20 0 4.420 4.420 4.440 4.410 4.660 15,532,994 69,886,951 4.4993 3.773 3.773 3.790 3.765 3.978 18,195,834 3.8408 -4.18%
2023-06-19 0 4.860 4.860 4.870 4.780 4.900 13,082,000 63,266,390 4.8361 3.938 3.938 3.946 3.873 3.970 16,146,437 3.9183 -0.21%
2023-06-16 0 4.870 4.870 4.890 4.680 4.880 16,123,500 77,938,825 4.8339 3.946 3.946 3.962 3.792 3.954 19,900,404 3.9164 4.51%
2023-06-15 0 4.660 4.660 4.680 4.650 4.810 14,352,046 67,366,682 4.6939 3.776 3.776 3.792 3.767 3.897 17,713,990 3.8030 -2.51%
2023-06-14 0 4.780 4.780 4.790 4.700 4.830 8,058,938 38,485,277 4.7755 3.873 3.873 3.881 3.808 3.913 9,946,731 3.8691 1.06%
2023-06-13 0 4.730 4.730 4.770 4.730 4.870 5,960,087 28,411,017 4.7669 3.832 3.832 3.865 3.832 3.946 7,356,228 3.8622 -2.07%
2023-06-12 0 4.830 4.820 4.830 4.820 4.930 5,745,936 27,987,862 4.8709 3.913 3.905 3.913 3.905 3.994 7,091,912 3.9464 -1.43%
2023-06-09 0 4.900 4.880 4.900 4.850 4.950 13,465,934 65,977,581 4.8996 3.970 3.954 3.970 3.930 4.011 16,620,307 3.9697 1.03%
2023-06-08 0 4.850 4.840 4.850 4.700 4.890 16,122,446 77,477,996 4.8056 3.930 3.921 3.930 3.808 3.962 19,899,103 3.8935 2.11%
2023-06-07 0 4.750 4.750 4.770 4.610 4.770 16,251,933 76,779,301 4.7243 3.848 3.848 3.865 3.735 3.865 20,058,922 3.8277 2.81%
2023-06-06 0 4.620 4.610 4.630 4.600 4.690 7,655,231 35,589,605 4.6491 3.743 3.735 3.751 3.727 3.800 9,448,456 3.7667 0.43%
2023-06-05 0 4.600 4.600 4.610 4.560 4.680 5,905,445 27,328,791 4.6277 3.727 3.727 3.735 3.695 3.792 7,288,786 3.7494 -0.43%
2023-06-02 0 4.620 4.610 4.620 4.590 4.680 13,851,103 64,054,066 4.6245 3.743 3.735 3.743 3.719 3.792 17,095,701 3.7468 0.22%
2023-06-01 0 4.610 4.600 4.610 4.540 4.680 4,754,625 21,978,828 4.6226 3.735 3.727 3.735 3.678 3.792 5,868,388 3.7453 0.88%
2023-05-31 0 4.570 4.570 4.580 4.550 4.670 8,964,000 41,346,220 4.6125 3.703 3.703 3.711 3.686 3.784 11,063,803 3.7371 -2.14%
2023-05-30 0 4.670 4.650 4.670 4.560 4.780 14,522,000 67,942,140 4.6786 3.784 3.767 3.784 3.695 3.873 17,923,755 3.7906 2.41%
2023-05-29 0 4.560 4.550 4.560 4.520 4.650 7,045,080 32,291,260 4.5835 3.695 3.686 3.695 3.662 3.767 8,695,379 3.7136 0.22%
2023-05-25 0 4.550 4.540 4.550 4.450 4.600 15,829,000 71,223,730 4.4996 3.686 3.678 3.686 3.605 3.727 19,536,918 3.6456 -1.09%
2023-05-24 0 4.600 4.600 4.610 4.540 4.670 13,399,440 61,579,834 4.5957 3.727 3.727 3.735 3.678 3.784 16,538,237 3.7235 -1.50%
2023-05-23 0 4.670 4.670 4.680 4.620 4.780 13,115,000 61,278,950 4.6724 3.784 3.784 3.792 3.743 3.873 16,187,168 3.7856 -1.06%
2023-05-22 0 4.720 4.710 4.720 4.700 4.860 11,884,178 56,542,132 4.7578 3.824 3.816 3.824 3.808 3.938 14,668,027 3.8548 -1.26%
2023-05-19 0 4.780 4.780 4.790 4.680 4.930 13,454,800 64,050,668 4.7604 3.873 3.873 3.881 3.792 3.994 16,606,565 3.8569 -2.65%
2023-05-18 0 4.910 4.910 4.920 4.760 4.940 12,920,825 62,738,030 4.8556 3.978 3.978 3.986 3.857 4.002 15,947,507 3.9340 3.37%
2023-05-17 0 4.750 4.750 4.770 4.730 4.860 13,158,488 63,219,389 4.8045 3.848 3.848 3.865 3.832 3.938 16,240,843 3.8926 -2.26%
2023-05-16 0 4.860 4.860 4.870 4.850 4.980 12,155,080 59,731,737 4.9141 3.938 3.938 3.946 3.930 4.035 15,002,388 3.9815 -1.82%
2023-05-15 0 4.950 4.950 4.960 4.800 4.970 15,743,218 76,815,899 4.8793 4.011 4.011 4.019 3.889 4.027 19,431,041 3.9533 0.41%
2023-05-12 0 4.930 4.920 4.930 4.920 5.180 19,876,130 99,097,545 4.9858 3.994 3.986 3.994 3.986 4.197 24,532,081 4.0395 -4.09%
2023-05-11 0 5.140 5.140 5.160 5.100 5.270 8,344,353 43,013,564 5.1548 4.164 4.164 4.181 4.132 4.270 10,299,004 4.1765 -1.72%
2023-05-10 0 5.230 5.220 5.230 5.160 5.290 11,382,790 59,195,579 5.2004 4.237 4.229 4.237 4.181 4.286 14,049,190 4.2135 0.00%
2023-05-09 0 5.230 5.220 5.230 5.160 5.520 29,867,980 160,560,200 5.3757 4.237 4.229 4.237 4.181 4.472 36,864,506 4.3554 -3.33%
2023-05-08 0 5.410 5.400 5.410 5.330 5.450 29,216,284 158,093,768 5.4112 4.383 4.375 4.383 4.318 4.416 36,060,151 4.3842 1.88%
2023-05-05 0 5.310 5.300 5.310 5.270 5.480 16,890,677 90,761,903 5.3735 4.302 4.294 4.302 4.270 4.440 20,847,291 4.3537 -1.12%
2023-05-04 0 5.370 5.360 5.370 5.180 5.400 38,229,875 204,772,946 5.3564 4.351 4.343 4.351 4.197 4.375 47,185,161 4.3398 3.07%
2023-05-03 0 5.210 5.180 5.210 5.060 5.250 7,036,160 36,217,220 5.1473 4.221 4.197 4.221 4.100 4.254 8,684,369 4.1704 1.17%
2023-05-02 0 5.150 5.150 5.170 5.150 5.290 4,777,895 24,910,849 5.2138 4.173 4.173 4.189 4.173 4.286 5,897,109 4.2242 -1.53%
2023-04-28 0 5.230 5.220 5.230 5.050 5.270 18,299,130 94,734,296 5.1770 4.237 4.229 4.237 4.092 4.270 22,585,672 4.1944 3.98%
2023-04-27 0 5.030 5.030 5.040 4.900 5.070 14,605,070 73,343,717 5.0218 4.075 4.075 4.083 3.970 4.108 18,026,284 4.0687 1.82%
2023-04-26 0 4.940 4.940 4.950 4.880 5.120 29,283,149 145,014,609 4.9522 4.002 4.002 4.011 3.954 4.148 36,142,679 4.0123 -2.18%
2023-04-25 0 5.050 5.050 5.080 5.040 5.180 27,826,781 142,266,991 5.1126 4.092 4.092 4.116 4.083 4.197 34,345,159 4.1423 -1.75%
2023-04-24 0 5.140 5.130 5.140 5.060 5.210 15,264,100 78,572,583 5.1475 4.164 4.156 4.164 4.100 4.221 18,839,691 4.1706 0.39%
2023-04-21 0 5.120 5.120 5.130 5.070 5.340 25,034,058 130,281,238 5.2042 4.148 4.148 4.156 4.108 4.327 30,898,246 4.2165 -1.35%
2023-04-20 0 5.190 5.190 5.200 5.050 5.290 24,838,655 128,948,001 5.1914 4.205 4.205 4.213 4.092 4.286 30,657,070 4.2061 1.76%
2023-04-19 0 5.100 5.090 5.100 5.070 5.320 28,417,144 148,456,251 5.2242 4.132 4.124 4.132 4.108 4.310 35,073,814 4.2327 -3.59%
2023-04-18 0 5.290 5.290 5.300 5.200 5.350 23,933,020 126,729,297 5.2952 4.286 4.286 4.294 4.213 4.335 29,539,291 4.2902 0.76%
2023-04-17 0 5.250 5.240 5.250 5.020 5.260 39,385,382 204,201,404 5.1847 4.254 4.245 4.254 4.067 4.262 48,611,344 4.2007 3.35%
2023-04-14 0 5.080 5.080 5.090 5.010 5.120 25,880,909 131,686,779 5.0882 4.116 4.116 4.124 4.059 4.148 31,943,470 4.1225 1.40%
2023-04-13 0 5.010 5.010 5.020 4.920 5.050 21,590,864 108,105,158 5.0070 4.059 4.059 4.067 3.986 4.092 26,648,489 4.0567 0.80%
2023-04-12 0 4.970 4.960 4.970 4.830 5.020 22,373,885 110,916,109 4.9574 4.027 4.019 4.027 3.913 4.067 27,614,931 4.0165 3.11%
2023-04-11 0 4.820 4.820 4.830 4.730 4.880 24,431,182 117,654,911 4.8158 3.905 3.905 3.913 3.832 3.954 30,154,147 3.9018 0.84%
2023-04-06 0 4.780 4.780 4.790 4.760 4.930 23,251,718 112,425,453 4.8351 3.873 3.873 3.881 3.857 3.994 28,698,395 3.9175 -1.04%
2023-04-04 0 4.830 4.820 4.830 4.600 4.900 66,697,619 319,145,607 4.7850 3.913 3.905 3.913 3.727 3.970 82,321,428 3.8768 5.46%
2023-04-03 0 4.580 4.580 4.600 4.560 4.720 21,682,175 99,918,064 4.6083 3.711 3.711 3.727 3.695 3.824 26,761,189 3.7337 -1.93%
2023-03-31 0 4.670 4.670 4.680 4.520 4.690 23,517,000 108,729,870 4.6235 3.784 3.784 3.792 3.662 3.800 29,025,819 3.7460 1.52%
2023-03-30 0 4.600 4.600 4.610 4.490 4.630 16,478,461 74,985,976 4.5505 3.727 3.727 3.735 3.638 3.751 20,338,514 3.6869 1.10%
2023-03-29 0 4.550 4.550 4.560 4.500 4.710 27,811,574 126,408,748 4.5452 3.686 3.686 3.695 3.646 3.816 34,326,390 3.6826 -3.40%
2023-03-28 0 4.710 4.700 4.710 4.620 4.760 15,093,000 71,115,450 4.7118 3.816 3.808 3.816 3.743 3.857 18,628,511 3.8176 2.17%
2023-03-27 0 4.610 4.600 4.610 4.590 4.710 23,405,480 108,905,467 4.6530 3.735 3.727 3.735 3.719 3.816 28,888,176 3.7699 -1.71%
2023-03-24 0 4.690 4.690 4.700 4.670 4.950 37,861,000 179,547,550 4.7423 3.800 3.800 3.808 3.784 4.011 46,729,878 3.8422 -4.67%
2023-03-23 0 4.920 4.920 4.930 4.760 5.000 36,717,135 180,027,425 4.9031 3.986 3.986 3.994 3.857 4.051 45,318,065 3.9725 2.07%
2023-03-22 0 4.820 4.820 4.830 4.740 5.010 26,832,254 130,590,027 4.8669 3.905 3.905 3.913 3.840 4.059 33,117,666 3.9432 -0.62%
2023-03-21 0 4.850 4.850 4.860 4.840 5.100 30,849,957 151,472,289 4.9100 3.930 3.930 3.938 3.921 4.132 38,076,510 3.9781 -3.39%
2023-03-20 0 5.020 5.010 5.020 4.870 5.320 67,420,160 345,668,610 5.1271 4.067 4.059 4.067 3.946 4.310 83,213,223 4.1540 -1.38%
2023-03-17 0 5.090 5.090 5.100 4.930 5.170 55,803,250 283,766,642 5.0851 4.124 4.124 4.132 3.994 4.189 68,875,071 4.1200 4.09%
2023-03-16 0 4.890 4.880 4.890 4.830 5.050 31,505,517 155,895,582 4.9482 3.962 3.954 3.962 3.913 4.092 38,885,633 4.0091 -2.20%
2023-03-15 0 5.000 5.000 5.010 4.740 5.090 75,657,524 374,652,522 4.9520 4.051 4.051 4.059 3.840 4.124 93,380,177 4.0121 5.71%
2023-03-14 0 4.730 4.730 4.750 4.650 4.880 46,442,113 222,237,036 4.7852 3.832 3.832 3.848 3.767 3.954 57,321,103 3.8771 -2.27%
2023-03-13 0 4.840 4.820 4.840 4.570 4.850 69,756,179 332,345,390 4.7644 3.921 3.905 3.921 3.703 3.930 86,096,451 3.8602 5.68%
2023-03-10 0 4.580 4.570 4.580 4.540 4.780 41,213,771 190,120,155 4.6130 3.711 3.703 3.711 3.678 3.873 50,868,030 3.7375 -3.17%
2023-03-09 0 4.730 4.730 4.740 4.650 4.790 24,921,286 117,945,602 4.7327 3.832 3.832 3.840 3.767 3.881 30,759,057 3.8345 -0.63%
2023-03-08 0 4.760 4.750 4.760 4.470 4.780 88,706,140 416,585,035 4.6962 3.857 3.848 3.857 3.622 3.873 109,485,410 3.8049 5.31%
2023-03-07 0 4.520 4.510 4.520 4.510 4.760 63,541,511 295,605,293 4.6522 3.662 3.654 3.662 3.654 3.857 78,426,007 3.7692 0.00%
2023-03-06 0 4.520 4.520 4.530 4.500 4.760 76,549,833 353,637,576 4.6197 3.662 3.662 3.670 3.646 3.857 94,481,508 3.7429 -1.09%
2023-03-03 0 4.570 4.560 4.570 4.270 4.620 129,610,117 578,281,537 4.4617 3.703 3.695 3.703 3.460 3.743 159,971,077 3.6149 7.78%
2023-03-02 0 4.240 4.240 4.250 4.020 4.300 65,449,429 276,431,040 4.2236 3.435 3.435 3.443 3.257 3.484 80,780,852 3.4220 4.95%
2023-03-01 0 4.040 4.030 4.040 3.910 4.050 21,564,346 86,480,844 4.0104 3.273 3.265 3.273 3.168 3.281 26,615,759 3.2492 3.32%
2023-02-28 0 3.910 3.910 3.920 3.880 3.950 10,881,000 42,662,960 3.9209 3.168 3.168 3.176 3.144 3.200 13,429,857 3.1767 0.26%
2023-02-27 0 3.900 3.900 3.910 3.880 4.020 21,248,177 83,753,338 3.9417 3.160 3.160 3.168 3.144 3.257 26,225,528 3.1936 -2.74%
2023-02-24 0 4.010 4.010 4.020 4.010 4.090 10,354,256 41,728,769 4.0301 3.249 3.249 3.257 3.249 3.314 12,779,724 3.2652 -1.47%
2023-02-23 0 4.070 4.070 4.080 4.050 4.120 7,091,889 29,002,477 4.0895 3.298 3.298 3.306 3.281 3.338 8,753,153 3.3134 -0.25%
2023-02-22 0 4.080 4.080 4.100 4.080 4.150 10,192,250 41,869,920 4.1080 3.306 3.306 3.322 3.306 3.362 12,579,768 3.3284 -0.97%
2023-02-21 0 4.120 4.110 4.120 4.090 4.200 18,429,514 76,348,533 4.1427 3.338 3.330 3.338 3.314 3.403 22,746,598 3.3565 -0.96%
2023-02-20 0 4.160 4.150 4.160 3.970 4.160 37,288,731 153,683,214 4.1214 3.370 3.362 3.370 3.217 3.370 46,023,556 3.3392 4.26%
2023-02-17 0 3.990 3.980 3.990 3.980 4.050 7,978,000 32,060,950 4.0187 3.233 3.225 3.233 3.225 3.281 9,846,834 3.2560 -0.25%
2023-02-16 0 4.000 3.990 4.000 3.960 4.070 8,925,555 35,928,624 4.0254 3.241 3.233 3.241 3.208 3.298 11,016,352 3.2614 0.50%
2023-02-15 0 3.980 3.980 4.000 3.970 4.060 6,324,152 25,356,790 4.0095 3.225 3.225 3.241 3.217 3.289 7,805,574 3.2485 -1.49%
2023-02-14 0 4.040 4.030 4.040 4.020 4.100 6,028,000 24,464,280 4.0584 3.273 3.265 3.273 3.257 3.322 7,440,049 3.2882 -0.49%
2023-02-13 0 4.060 4.050 4.060 3.940 4.080 17,509,508 70,765,185 4.0415 3.289 3.281 3.289 3.192 3.306 21,611,082 3.2745 2.53%
2023-02-10 0 3.960 3.960 3.970 3.940 4.000 8,359,376 33,214,702 3.9733 3.208 3.208 3.217 3.192 3.241 10,317,546 3.2192 -1.00%
2023-02-09 0 4.000 3.980 4.000 3.970 4.010 6,739,000 26,880,430 3.9888 3.241 3.225 3.241 3.217 3.249 8,317,600 3.2318 1.27%
2023-02-08 0 3.950 3.950 3.960 3.940 4.010 5,179,538 20,526,585 3.9630 3.200 3.200 3.208 3.192 3.249 6,392,836 3.2109 -0.75%
2023-02-07 0 3.980 3.980 3.990 3.960 4.030 10,430,900 41,600,892 3.9882 3.225 3.225 3.233 3.208 3.265 12,874,321 3.2313 0.76%
2023-02-06 0 3.950 3.940 3.950 3.900 4.010 9,485,870 37,534,977 3.9569 3.200 3.192 3.200 3.160 3.249 11,707,920 3.2059 -1.99%
2023-02-03 0 4.030 4.030 4.040 4.010 4.070 9,555,873 38,540,840 4.0332 3.265 3.265 3.273 3.249 3.298 11,794,321 3.2677 -1.23%
2023-02-02 0 4.080 4.080 4.090 4.030 4.100 12,493,000 50,791,190 4.0656 3.306 3.306 3.314 3.265 3.322 15,419,465 3.2940 0.99%
2023-02-01 0 4.040 4.040 4.050 3.930 4.090 29,623,590 119,705,922 4.0409 3.273 3.273 3.281 3.184 3.314 36,562,868 3.2740 2.54%
2023-01-31 0 3.940 3.940 3.950 3.890 3.950 11,526,000 45,153,640 3.9175 3.192 3.192 3.200 3.152 3.200 14,225,947 3.1740 0.51%
2023-01-30 0 3.920 3.920 3.930 3.870 4.090 32,674,575 129,187,820 3.9538 3.176 3.176 3.184 3.136 3.314 40,328,541 3.2034 -4.16%
2023-01-27 0 4.090 4.090 4.100 4.050 4.100 5,665,386 23,063,629 4.0710 3.314 3.314 3.322 3.281 3.322 6,992,494 3.2983 0.74%
2023-01-26 0 4.060 4.050 4.060 4.010 4.100 6,433,768 26,166,543 4.0671 3.289 3.281 3.289 3.249 3.322 7,940,868 3.2952 1.50%
2023-01-20 0 4.000 3.990 4.000 3.920 4.000 10,293,000 40,943,200 3.9778 3.241 3.233 3.241 3.176 3.241 12,704,119 3.2228 2.30%
2023-01-19 0 3.910 3.900 3.910 3.880 3.930 2,958,865 11,548,614 3.9031 3.168 3.160 3.168 3.144 3.184 3,651,974 3.1623 -0.76%
2023-01-18 0 3.940 3.940 3.950 3.900 3.950 7,016,289 27,538,331 3.9249 3.192 3.192 3.200 3.160 3.200 8,659,843 3.1800 1.55%
2023-01-17 0 3.880 3.880 3.890 3.870 3.910 6,882,250 26,768,405 3.8895 3.144 3.144 3.152 3.136 3.168 8,494,406 3.1513 -0.26%
2023-01-16 0 3.890 3.890 3.900 3.850 3.970 21,925,930 85,755,332 3.9111 3.152 3.152 3.160 3.119 3.217 27,062,044 3.1688 1.04%
2023-01-13 0 3.850 3.850 3.860 3.820 3.880 10,378,795 40,032,608 3.8572 3.119 3.119 3.127 3.095 3.144 12,810,011 3.1251 -0.26%
2023-01-12 0 3.860 3.850 3.860 3.830 3.910 6,190,000 23,945,470 3.8684 3.127 3.119 3.127 3.103 3.168 7,639,997 3.1342 0.00%
2023-01-11 0 3.860 3.860 3.870 3.860 3.940 14,447,036 56,312,524 3.8979 3.127 3.127 3.136 3.127 3.192 17,831,231 3.1581 -0.77%
2023-01-10 0 3.890 3.890 3.900 3.870 3.920 9,627,500 37,454,890 3.8904 3.152 3.152 3.160 3.136 3.176 11,882,726 3.1520 0.00%
2023-01-09 0 3.890 3.890 3.900 3.880 3.930 8,732,770 34,067,476 3.9011 3.152 3.152 3.160 3.144 3.184 10,778,407 3.1607 0.52%
2023-01-06 0 3.870 3.870 3.880 3.860 3.940 9,859,499 38,322,346 3.8868 3.136 3.136 3.144 3.127 3.192 12,169,071 3.1492 -1.02%
2023-01-05 0 3.910 3.900 3.910 3.880 3.990 15,623,503 61,133,381 3.9129 3.168 3.160 3.168 3.144 3.233 19,283,283 3.1703 0.00%
2023-01-04 0 3.910 3.910 3.920 3.860 3.930 13,038,000 50,991,970 3.9110 3.168 3.168 3.176 3.127 3.184 16,092,130 3.1688 1.56%
2023-01-03 0 3.850 3.850 3.860 3.710 3.880 16,286,894 62,382,143 3.8302 3.119 3.119 3.127 3.006 3.144 20,102,073 3.1033 2.67%
2022-12-30 0 3.750 3.750 3.760 3.720 3.810 24,140,205 90,434,498 3.7462 3.038 3.038 3.046 3.014 3.087 29,795,009 3.0352 -0.53%
2022-12-29 0 3.770 3.760 3.770 3.750 3.820 10,715,000 40,362,760 3.7669 3.054 3.046 3.054 3.038 3.095 13,224,971 3.0520 -0.53%
2022-12-28 0 3.790 3.790 3.800 3.780 3.840 8,130,000 30,981,650 3.8108 3.071 3.071 3.079 3.063 3.111 10,034,439 3.0875 0.26%
2022-12-23 0 3.780 3.780 3.790 3.750 3.800 10,028,080 37,905,265 3.7799 3.063 3.063 3.071 3.038 3.079 12,377,142 3.0625 0.00%
2022-12-22 0 3.780 3.780 3.790 3.770 3.860 6,893,857 26,229,259 3.8047 3.063 3.063 3.071 3.054 3.127 8,508,732 3.0826 -0.26%
2022-12-21 0 3.790 3.790 3.800 3.770 3.830 3,672,001 13,925,754 3.7924 3.071 3.071 3.079 3.054 3.103 4,532,161 3.0727 0.00%
2022-12-20 0 3.790 3.780 3.790 3.750 3.840 8,825,000 33,397,280 3.7844 3.071 3.063 3.071 3.038 3.111 10,892,242 3.0662 -0.52%
2022-12-19 0 3.810 3.810 3.820 3.790 3.970 16,584,000 63,806,620 3.8475 3.087 3.087 3.095 3.071 3.217 20,468,775 3.1173 -3.30%
2022-12-16 0 3.940 3.930 3.940 3.850 4.040 18,032,000 71,434,170 3.9615 3.192 3.184 3.192 3.119 3.273 22,255,967 3.2097 1.55%
2022-12-15 0 3.880 3.870 3.880 3.860 3.950 4,580,314 17,785,888 3.8831 3.144 3.136 3.144 3.127 3.200 5,653,245 3.1461 -0.77%
2022-12-14 0 3.910 3.910 3.920 3.860 3.940 9,803,577 38,219,187 3.8985 3.168 3.168 3.176 3.127 3.192 12,100,049 3.1586 0.77%
2022-12-13 0 3.880 3.880 3.890 3.870 3.930 6,434,999 25,084,976 3.8982 3.144 3.144 3.152 3.136 3.184 7,942,387 3.1584 -0.77%
2022-12-12 0 3.910 3.900 3.910 3.870 4.000 15,757,452 61,799,834 3.9219 3.168 3.160 3.168 3.136 3.241 19,448,610 3.1776 -1.26%
2022-12-09 0 3.960 3.950 3.960 3.850 4.040 24,678,000 97,152,870 3.9368 3.208 3.200 3.208 3.119 3.273 30,458,782 3.1897 0.25%
2022-12-08 0 3.950 3.950 3.960 3.840 3.990 31,209,941 122,603,240 3.9283 3.200 3.200 3.208 3.111 3.233 38,520,819 3.1828 3.40%
2022-12-07 0 3.820 3.820 3.830 3.760 4.110 52,007,824 204,859,529 3.9390 3.095 3.095 3.103 3.046 3.330 64,190,573 3.1914 -5.91%
2022-12-06 0 4.060 4.060 4.070 4.050 4.220 34,024,375 140,582,667 4.1318 3.289 3.289 3.298 3.281 3.419 41,994,530 3.3476 -0.73%
2022-12-05 0 4.090 4.090 4.100 3.880 4.160 64,253,518 260,118,576 4.0483 3.314 3.314 3.322 3.144 3.370 79,304,801 3.2800 8.20%
2022-12-02 0 3.780 3.780 3.790 3.750 3.830 16,051,100 60,786,224 3.7870 3.063 3.063 3.071 3.038 3.103 19,811,044 3.0683 0.80%
2022-12-01 0 3.750 3.740 3.750 3.750 3.890 23,251,500 88,579,380 3.8096 3.038 3.030 3.038 3.038 3.152 28,698,126 3.0866 -1.83%
2022-11-30 0 3.820 3.810 3.820 3.760 3.900 24,913,335 95,645,447 3.8391 3.095 3.087 3.095 3.046 3.160 30,749,243 3.1105 0.53%
2022-11-29 0 3.800 3.800 3.810 3.700 3.850 32,278,350 122,060,405 3.7815 3.079 3.079 3.087 2.998 3.119 39,839,501 3.0638 2.98%
2022-11-28 0 3.690 3.680 3.690 3.590 3.800 39,187,592 145,723,344 3.7186 2.990 2.982 2.990 2.909 3.079 48,367,222 3.0129 -0.81%
2022-11-25 0 3.720 3.720 3.730 3.610 3.860 59,422,544 223,574,158 3.7624 3.014 3.014 3.022 2.925 3.127 73,342,179 3.0484 3.05%
2022-11-24 0 3.610 3.600 3.610 3.550 3.780 45,133,538 163,015,156 3.6118 2.925 2.917 2.925 2.876 3.063 55,705,996 2.9263 -3.22%
2022-11-23 0 3.730 3.730 3.740 3.620 3.860 111,053,193 417,410,461 3.7587 3.022 3.022 3.030 2.933 3.127 137,067,224 3.0453 3.32%
2022-11-22 0 3.610 3.610 3.620 3.310 3.750 115,330,969 418,792,619 3.6312 2.925 2.925 2.933 2.682 3.038 142,347,062 2.9421 8.41%
2022-11-21 0 3.330 3.330 3.340 3.310 3.370 10,740,090 35,792,970 3.3327 2.698 2.698 2.706 2.682 2.730 13,255,939 2.7001 -1.19%
2022-11-18 0 3.370 3.370 3.380 3.340 3.390 7,541,417 25,383,988 3.3659 2.730 2.730 2.739 2.706 2.747 9,307,982 2.7271 0.00%
2022-11-17 0 3.370 3.370 3.380 3.320 3.380 5,372,000 17,973,750 3.3458 2.730 2.730 2.739 2.690 2.739 6,630,382 2.7108 -0.59%
2022-11-16 0 3.390 3.390 3.400 3.390 3.470 10,274,551 35,263,108 3.4321 2.747 2.747 2.755 2.747 2.811 12,681,348 2.7807 -0.29%
2022-11-15 0 3.400 3.390 3.400 3.330 3.430 14,553,438 49,419,141 3.3957 2.755 2.747 2.755 2.698 2.779 17,962,557 2.7512 2.10%
2022-11-14 0 3.330 3.330 3.340 3.320 3.400 17,761,550 59,688,448 3.3605 2.698 2.698 2.706 2.690 2.755 21,922,164 2.7227 0.30%
2022-11-11 0 3.320 3.310 3.320 3.250 3.350 14,582,012 48,123,669 3.3002 2.690 2.682 2.690 2.633 2.714 17,997,825 2.6739 3.11%
2022-11-10 0 3.220 3.210 3.220 3.200 3.250 5,018,756 16,166,901 3.2213 2.609 2.601 2.609 2.593 2.633 6,194,391 2.6099 -1.23%
2022-11-09 0 3.260 3.260 3.270 3.230 3.290 7,226,225 23,508,078 3.2532 2.641 2.641 2.649 2.617 2.666 8,918,957 2.6357 0.00%
2022-11-08 0 3.260 3.260 3.270 3.230 3.260 10,027,725 32,497,625 3.2408 2.641 2.641 2.649 2.617 2.641 12,376,703 2.6257 0.00%
2022-11-07 0 3.260 3.250 3.260 3.200 3.310 12,755,728 41,623,507 3.2631 2.641 2.633 2.641 2.593 2.682 15,743,737 2.6438 1.56%
2022-11-04 0 3.210 3.200 3.210 3.150 3.240 15,619,611 50,058,161 3.2048 2.601 2.593 2.601 2.552 2.625 19,278,480 2.5966 1.90%
2022-11-03 0 3.150 3.150 3.160 3.140 3.190 3,698,560 11,718,227 3.1683 2.552 2.552 2.560 2.544 2.585 4,564,942 2.5670 -1.25%
2022-11-02 0 3.190 3.180 3.190 3.140 3.210 5,089,000 16,176,660 3.1788 2.585 2.576 2.585 2.544 2.601 6,281,090 2.5755 1.59%
2022-11-01 0 3.140 3.140 3.150 3.100 3.170 7,509,688 23,551,744 3.1362 2.544 2.544 2.552 2.512 2.568 9,268,820 2.5410 1.29%
2022-10-31 0 3.100 3.090 3.100 3.090 3.180 11,170,000 34,928,190 3.1270 2.512 2.504 2.512 2.504 2.576 13,786,554 2.5335 -2.52%
2022-10-28 0 3.180 3.170 3.180 3.140 3.260 15,511,000 49,511,900 3.1921 2.576 2.568 2.576 2.544 2.641 19,144,427 2.5862 -1.24%
2022-10-27 0 3.220 3.210 3.220 3.190 3.250 8,747,096 28,096,144 3.2121 2.609 2.601 2.609 2.585 2.633 10,796,089 2.6024 1.26%
2022-10-26 0 3.180 3.160 3.180 3.150 3.220 6,699,428 21,295,761 3.1787 2.576 2.560 2.576 2.552 2.609 8,268,758 2.5754 0.63%
2022-10-25 0 3.160 3.150 3.160 3.140 3.220 9,917,308 31,425,336 3.1687 2.560 2.552 2.560 2.544 2.609 12,240,421 2.5673 -0.32%
2022-10-24 0 3.170 3.160 3.170 3.150 3.320 12,766,808 41,059,494 3.2161 2.568 2.560 2.568 2.552 2.690 15,757,412 2.6057 -4.52%
2022-10-21 0 3.320 3.320 3.330 3.240 3.360 11,718,621 38,933,424 3.3224 2.690 2.690 2.698 2.625 2.722 14,463,689 2.6918 2.79%
2022-10-20 0 3.230 3.230 3.240 3.220 3.280 13,700,320 44,456,490 3.2449 2.617 2.617 2.625 2.609 2.657 16,909,598 2.6291 -1.22%
2022-10-19 0 3.270 3.270 3.280 3.240 3.280 5,081,643 16,589,337 3.2646 2.649 2.649 2.657 2.625 2.657 6,272,010 2.6450 0.62%
2022-10-18 0 3.250 3.240 3.250 3.230 3.290 7,924,980 25,781,766 3.2532 2.633 2.625 2.633 2.617 2.666 9,781,394 2.6358 0.62%
2022-10-17 0 3.230 3.220 3.230 3.220 3.270 11,504,905 37,369,638 3.2481 2.617 2.609 2.617 2.609 2.649 14,199,910 2.6317 -0.31%
2022-10-14 0 3.240 3.230 3.240 3.210 3.310 12,369,194 40,246,618 3.2538 2.625 2.617 2.625 2.601 2.682 15,266,658 2.6362 0.93%
2022-10-13 0 3.210 3.210 3.220 3.180 3.260 8,549,823 27,457,643 3.2115 2.601 2.601 2.609 2.576 2.641 10,552,605 2.6020 -0.93%
2022-10-12 0 3.240 3.230 3.250 3.180 3.270 12,638,551 40,770,195 3.2259 2.625 2.617 2.633 2.576 2.649 15,599,111 2.6136 0.00%
2022-10-11 0 3.240 3.220 3.240 3.200 3.250 7,239,480 23,390,823 3.2310 2.625 2.609 2.625 2.593 2.633 8,935,316 2.6178 0.62%
2022-10-10 0 3.220 3.220 3.230 3.210 3.270 10,794,470 34,907,081 3.2338 2.609 2.609 2.617 2.601 2.649 13,323,057 2.6201 -0.31%
2022-10-07 0 3.230 3.230 3.240 3.200 3.280 1,451,320 4,689,404 3.2311 2.617 2.617 2.625 2.593 2.657 1,791,289 2.6179 -1.52%
2022-10-06 0 3.280 3.280 3.290 3.260 3.290 1,592,080 5,215,897 3.2762 2.657 2.657 2.666 2.641 2.666 1,965,022 2.6544 0.61%
2022-10-05 0 3.260 3.260 3.290 3.240 3.320 3,061,626 10,060,216 3.2859 2.641 2.641 2.666 2.625 2.690 3,778,807 2.6623 1.87%
2022-10-03 0 3.200 3.190 3.200 3.160 3.320 4,289,830 13,704,672 3.1947 2.593 2.585 2.593 2.560 2.690 5,294,716 2.5884 -3.03%
2022-09-30 0 3.300 3.260 3.300 3.160 3.320 8,696,000 27,930,920 3.2119 2.674 2.641 2.674 2.560 2.690 10,733,024 2.6023 2.48%
2022-09-29 0 3.220 3.210 3.220 3.160 3.400 13,682,000 44,264,290 3.2352 2.609 2.601 2.609 2.560 2.755 16,886,986 2.6212 -3.88%
2022-09-28 0 3.350 3.340 3.350 3.310 3.460 13,299,150 44,860,783 3.3732 2.714 2.706 2.714 2.682 2.803 16,414,454 2.7330 -2.05%
2022-09-27 0 3.420 3.410 3.420 3.380 3.440 6,246,000 21,298,280 3.4099 2.771 2.763 2.771 2.739 2.787 7,709,115 2.7627 -0.58%
2022-09-26 0 3.440 3.430 3.440 3.400 3.490 5,515,500 18,943,655 3.4346 2.787 2.779 2.787 2.755 2.828 6,807,497 2.7828 -1.71%
2022-09-23 0 3.500 3.500 3.510 3.490 3.530 4,234,250 14,853,480 3.5079 2.836 2.836 2.844 2.828 2.860 5,226,116 2.8422 -0.28%
2022-09-22 0 3.510 3.500 3.510 3.490 3.550 5,996,464 21,070,806 3.5139 2.844 2.836 2.844 2.828 2.876 7,401,126 2.8470 -1.96%
2022-09-21 0 3.580 3.570 3.580 3.540 3.600 11,400,000 40,565,220 3.5584 2.901 2.892 2.901 2.868 2.917 14,070,432 2.8830 -1.38%
2022-09-20 0 3.630 3.620 3.630 3.600 3.640 3,923,210 14,203,449 3.6204 2.941 2.933 2.941 2.917 2.949 4,842,216 2.9333 0.28%
2022-09-19 0 3.620 3.620 3.630 3.600 3.660 4,033,000 14,610,240 3.6227 2.933 2.933 2.941 2.917 2.965 4,977,724 2.9351 -1.36%
2022-09-16 0 3.670 3.670 3.680 3.640 3.730 6,878,958 25,269,399 3.6734 2.973 2.973 2.982 2.949 3.022 8,490,343 2.9763 -1.34%
2022-09-15 0 3.720 3.720 3.730 3.700 3.750 2,713,288 10,100,376 3.7226 3.014 3.014 3.022 2.998 3.038 3,348,871 3.0161 -0.53%
2022-09-14 0 3.740 3.730 3.740 3.730 3.760 5,996,458 22,434,027 3.7412 3.030 3.022 3.030 3.022 3.046 7,401,119 3.0312 -1.06%
2022-09-13 0 3.780 3.780 3.790 3.780 3.840 6,016,000 22,924,200 3.8105 3.063 3.063 3.071 3.063 3.111 7,425,238 3.0873 0.00%
2022-09-09 0 3.780 3.770 3.780 3.700 3.790 7,832,050 29,498,864 3.7664 3.063 3.054 3.063 2.998 3.071 9,666,695 3.0516 1.34%
2022-09-08 0 3.730 3.720 3.730 3.680 3.750 7,817,677 29,047,102 3.7156 3.022 3.014 3.022 2.982 3.038 9,648,955 3.0104 0.00%
2022-09-07 0 3.730 3.730 3.740 3.730 3.770 6,016,312 22,558,667 3.7496 3.022 3.022 3.030 3.022 3.054 7,425,623 3.0379 -0.27%
2022-09-06 0 3.740 3.730 3.740 3.710 3.750 3,713,322 13,864,378 3.7337 3.030 3.022 3.030 3.006 3.038 4,583,162 3.0251 0.27%
2022-09-05 0 3.730 3.720 3.730 3.700 3.740 5,849,000 21,765,110 3.7212 3.022 3.014 3.022 2.998 3.030 7,219,119 3.0149 0.00%
2022-09-02 0 3.730 3.720 3.730 3.720 3.770 3,569,967 13,344,999 3.7381 3.022 3.014 3.022 3.014 3.054 4,406,226 3.0287 -0.53%
2022-09-01 0 3.750 3.740 3.750 3.690 3.770 9,154,650 34,305,158 3.7473 3.038 3.030 3.038 2.990 3.054 11,299,112 3.0361 1.35%
2022-08-31 0 3.700 3.700 3.710 3.680 3.720 4,978,000 18,430,040 3.7023 2.998 2.998 3.006 2.982 3.014 6,144,088 2.9996 0.00%
2022-08-30 0 3.700 3.700 3.710 3.690 3.730 3,840,135 14,245,708 3.7097 2.998 2.998 3.006 2.990 3.022 4,739,680 3.0056 0.00%
2022-08-29 0 3.700 3.700 3.710 3.670 3.700 2,220,105 8,182,422 3.6856 2.998 2.998 3.006 2.973 2.998 2,740,161 2.9861 -0.27%
2022-08-26 0 3.710 3.710 3.720 3.690 3.740 4,799,032 17,833,404 3.7160 3.006 3.006 3.014 2.990 3.030 5,923,197 3.0108 -0.27%
2022-08-25 0 3.720 3.720 3.730 3.660 3.720 2,236,000 8,273,500 3.7001 3.014 3.014 3.022 2.965 3.014 2,759,779 2.9979 1.09%
2022-08-24 0 3.680 3.680 3.690 3.660 3.730 6,310,360 23,252,506 3.6848 2.982 2.982 2.990 2.965 3.022 7,788,552 2.9855 -1.08%
2022-08-23 0 3.720 3.710 3.720 3.700 3.740 7,132,000 26,525,910 3.7193 3.014 3.006 3.014 2.998 3.030 8,802,659 3.0134 0.00%
2022-08-22 0 3.720 3.720 3.730 3.700 3.750 6,063,160 22,613,198 3.7296 3.014 3.014 3.022 2.998 3.038 7,483,445 3.0218 0.00%
2022-08-19 0 3.720 3.710 3.720 3.690 3.740 6,118,673 22,719,427 3.7131 3.014 3.006 3.014 2.990 3.030 7,551,962 3.0084 0.00%
2022-08-18 0 3.720 3.710 3.720 3.700 3.750 6,092,300 22,689,588 3.7243 3.014 3.006 3.014 2.998 3.038 7,519,411 3.0175 -0.53%
2022-08-17 0 3.740 3.740 3.750 3.710 3.770 7,143,018 26,716,105 3.7402 3.030 3.030 3.038 3.006 3.054 8,816,258 3.0303 0.81%
2022-08-16 0 3.710 3.700 3.720 3.680 3.740 2,504,330 9,291,312 3.7101 3.006 2.998 3.014 2.982 3.030 3,090,965 3.0060 -0.27%
2022-08-15 0 3.720 3.720 3.730 3.700 3.750 3,569,533 13,277,739 3.7197 3.014 3.014 3.022 2.998 3.038 4,405,690 3.0138 0.54%
2022-08-12 0 3.700 3.700 3.710 3.650 3.740 6,773,020 25,129,843 3.7103 2.998 2.998 3.006 2.957 3.030 8,359,589 3.0061 1.37%
2022-08-11 0 3.650 3.650 3.660 3.620 3.680 3,368,687 12,304,189 3.6525 2.957 2.957 2.965 2.933 2.982 4,157,796 2.9593 0.83%
2022-08-10 0 3.620 3.610 3.620 3.600 3.650 4,266,540 15,415,659 3.6132 2.933 2.925 2.933 2.917 2.957 5,265,970 2.9274 -0.55%
2022-08-09 0 3.640 3.630 3.640 3.610 3.650 2,814,000 10,222,990 3.6329 2.949 2.941 2.949 2.925 2.957 3,473,175 2.9434 0.55%
2022-08-08 0 3.620 3.620 3.630 3.600 3.680 5,218,000 19,023,810 3.6458 2.933 2.933 2.941 2.917 2.982 6,440,308 2.9539 -0.82%
2022-08-05 0 3.650 3.650 3.660 3.620 3.680 4,571,797 16,692,679 3.6512 2.957 2.957 2.965 2.933 2.982 5,642,733 2.9583 0.27%
2022-08-04 0 3.640 3.640 3.650 3.630 3.670 5,088,534 18,553,709 3.6462 2.949 2.949 2.957 2.941 2.973 6,280,515 2.9542 0.28%
2022-08-03 0 3.630 3.630 3.640 3.610 3.680 5,186,261 18,847,080 3.6340 2.941 2.941 2.949 2.925 2.982 6,401,134 2.9443 -0.55%
2022-08-02 0 3.650 3.640 3.650 3.600 3.720 14,222,990 51,631,734 3.6302 2.957 2.949 2.957 2.917 3.014 17,554,702 2.9412 -1.88%
2022-08-01 0 3.720 3.710 3.720 3.710 3.770 7,474,235 27,818,247 3.7219 3.014 3.006 3.014 3.006 3.054 9,225,062 3.0155 -1.59%
2022-07-29 0 3.780 3.780 3.790 3.750 3.830 11,606,921 43,924,402 3.7843 3.063 3.063 3.071 3.038 3.103 14,325,823 3.0661 -1.05%
2022-07-28 0 3.820 3.820 3.830 3.790 3.850 12,136,380 46,353,122 3.8194 3.095 3.095 3.103 3.071 3.119 14,979,307 3.0945 -0.52%
2022-07-27 0 3.840 3.830 3.840 3.780 3.860 13,711,405 52,235,987 3.8097 3.111 3.103 3.111 3.063 3.127 16,923,279 3.0866 -0.52%
2022-07-26 0 3.860 3.850 3.860 3.820 3.890 9,370,000 36,038,410 3.8461 3.127 3.119 3.127 3.095 3.152 11,564,907 3.1162 0.00%
2022-07-25 0 3.860 3.860 3.870 3.840 3.890 3,845,000 14,834,650 3.8582 3.127 3.127 3.136 3.111 3.152 4,745,685 3.1259 -0.77%
2022-07-22 0 3.890 3.880 3.890 3.860 3.900 4,109,630 15,931,180 3.8765 3.152 3.144 3.152 3.127 3.160 5,072,304 3.1408 -0.26%
2022-07-21 0 3.900 3.890 3.900 3.870 3.940 8,799,222 34,269,365 3.8946 3.160 3.152 3.160 3.136 3.192 10,860,426 3.1554 -1.02%
2022-07-20 0 3.940 3.930 3.940 3.920 3.960 4,315,445 16,988,195 3.9366 3.192 3.184 3.192 3.176 3.208 5,326,331 3.1895 0.00%
2022-07-19 0 3.940 3.930 3.940 3.920 3.960 2,939,000 11,564,740 3.9349 3.192 3.184 3.192 3.176 3.208 3,627,456 3.1881 0.00%
2022-07-18 0 3.940 3.930 3.940 3.900 3.970 7,077,610 27,955,609 3.9499 3.192 3.184 3.192 3.160 3.217 8,735,529 3.2002 1.03%
2022-07-15 0 3.900 3.890 3.900 3.880 3.950 7,607,938 29,731,197 3.9079 3.160 3.152 3.160 3.144 3.200 9,390,085 3.1662 -1.52%
2022-07-14 0 3.960 3.950 3.960 3.920 4.020 7,686,236 30,293,844 3.9413 3.208 3.200 3.208 3.176 3.257 9,486,724 3.1933 -0.75%
2022-07-13 0 3.990 3.990 4.000 3.980 4.060 9,963,296 40,044,129 4.0192 3.233 3.233 3.241 3.225 3.289 12,297,182 3.2564 -0.50%
2022-07-12 0 4.010 4.010 4.020 3.930 4.050 17,521,597 70,396,254 4.0177 3.249 3.249 3.257 3.184 3.281 21,626,003 3.2552 2.04%
2022-07-11 0 3.930 3.930 3.940 3.890 3.950 7,405,000 29,013,280 3.9181 3.184 3.184 3.192 3.152 3.200 9,139,609 3.1745 -0.51%
2022-07-08 0 3.950 3.950 3.960 3.910 3.980 11,388,768 44,922,052 3.9444 3.200 3.200 3.208 3.168 3.225 14,056,568 3.1958 0.51%
2022-07-07 0 3.930 3.920 3.930 3.910 3.950 14,507,000 56,986,680 3.9282 3.184 3.176 3.184 3.168 3.200 17,905,241 3.1827 -0.51%
2022-07-06 0 3.950 3.950 3.960 3.930 3.990 9,403,998 37,168,842 3.9525 3.200 3.200 3.208 3.184 3.233 11,606,869 3.2023 -0.75%
2022-07-05 0 3.980 3.980 3.990 3.970 4.020 12,253,000 48,962,100 3.9959 3.225 3.225 3.233 3.217 3.257 15,123,245 3.2375 -0.50%
2022-07-04 0 4.000 3.990 4.000 3.980 4.050 10,426,010 41,687,050 3.9984 3.241 3.233 3.241 3.225 3.281 12,868,286 3.2395 -0.99%
2022-06-30 0 4.040 4.040 4.050 4.030 4.080 4,737,382 19,182,924 4.0493 3.273 3.273 3.281 3.265 3.306 5,847,106 3.2808 -0.25%
2022-06-29 0 4.050 4.050 4.060 4.050 4.120 12,138,000 49,524,230 4.0801 3.281 3.281 3.289 3.281 3.338 14,981,307 3.3057 -0.25%
2022-06-28 0 4.060 4.050 4.060 4.000 4.070 8,309,000 33,486,460 4.0301 3.289 3.281 3.289 3.241 3.298 10,255,370 3.2653 1.50%
2022-06-27 0 4.000 4.000 4.010 3.940 4.020 13,940,010 55,777,290 4.0012 3.241 3.241 3.249 3.192 3.257 17,205,435 3.2418 0.76%
2022-06-24 0 3.970 3.960 3.970 3.930 3.990 10,471,030 41,384,569 3.9523 3.217 3.208 3.217 3.184 3.233 12,923,852 3.2022 -0.50%
2022-06-23 0 3.990 3.980 3.990 3.940 4.030 11,731,030 46,573,939 3.9701 3.233 3.225 3.233 3.192 3.265 14,479,005 3.2167 0.25%
2022-06-22 0 3.980 3.980 3.990 3.980 4.040 10,867,342 43,540,614 4.0066 3.225 3.225 3.233 3.225 3.273 13,412,999 3.2462 0.27%
2022-06-21 0 4.220 4.220 4.230 4.170 4.270 13,626,000 57,648,270 4.2308 3.216 3.216 3.223 3.178 3.254 17,880,621 3.2241 1.20%
2022-06-20 0 4.170 4.160 4.170 4.150 4.190 13,838,000 57,637,660 4.1652 3.178 3.170 3.178 3.163 3.193 18,158,817 3.1741 0.00%
2022-06-17 0 4.170 4.170 4.180 4.150 4.200 13,457,625 56,054,742 4.1653 3.178 3.178 3.185 3.163 3.201 17,659,673 3.1742 0.00%
2022-06-16 0 4.170 4.170 4.180 4.170 4.300 14,437,440 60,773,759 4.2095 3.178 3.178 3.185 3.178 3.277 18,945,428 3.2078 -2.11%
2022-06-15 0 4.260 4.250 4.260 4.200 4.310 16,998,528 72,673,868 4.2753 3.246 3.239 3.246 3.201 3.284 22,306,197 3.2580 1.19%
2022-06-14 0 4.210 4.210 4.220 4.160 4.250 9,978,000 41,935,350 4.2028 3.208 3.208 3.216 3.170 3.239 13,093,559 3.2027 0.24%
2022-06-13 0 4.200 4.200 4.210 4.160 4.260 13,547,265 57,037,409 4.2103 3.201 3.201 3.208 3.170 3.246 17,777,302 3.2084 -1.87%
2022-06-10 0 4.280 4.270 4.280 4.250 4.310 13,551,000 57,950,350 4.2765 3.262 3.254 3.262 3.239 3.284 17,782,203 3.2589 -0.47%
2022-06-09 0 4.300 4.290 4.300 4.280 4.340 10,318,900 44,504,623 4.3129 3.277 3.269 3.277 3.262 3.307 13,540,903 3.2867 0.23%
2022-06-08 0 4.290 4.290 4.300 4.270 4.330 13,558,220 58,227,388 4.2946 3.269 3.269 3.277 3.254 3.300 17,791,678 3.2727 -0.46%
2022-06-07 0 4.310 4.300 4.310 4.250 4.330 16,632,619 71,257,391 4.2842 3.284 3.277 3.284 3.239 3.300 21,826,036 3.2648 0.47%
2022-06-06 0 4.290 4.290 4.300 4.270 4.410 25,494,000 109,699,010 4.3029 3.269 3.269 3.277 3.254 3.361 33,454,320 3.2791 -2.28%
2022-06-02 0 4.390 4.390 4.410 4.390 4.460 10,438,893 46,106,351 4.4168 3.345 3.345 3.361 3.345 3.399 13,698,363 3.3658 -0.23%
2022-06-01 0 4.400 4.390 4.400 4.380 4.450 7,741,080 34,127,068 4.4086 3.353 3.345 3.353 3.338 3.391 10,158,177 3.3596 -0.23%
2022-05-31 0 4.410 4.400 4.410 4.390 4.490 16,281,000 71,896,530 4.4160 3.361 3.353 3.361 3.345 3.422 21,364,626 3.3652 -1.12%
2022-05-30 0 4.460 4.450 4.460 4.450 4.540 10,024,331 45,032,116 4.4923 3.399 3.391 3.399 3.391 3.460 13,154,357 3.4234 -0.67%
2022-05-27 0 4.490 4.480 4.490 4.440 4.520 8,659,774 38,830,450 4.4840 3.422 3.414 3.422 3.384 3.444 11,363,727 3.4171 1.58%
2022-05-26 0 4.420 4.420 4.430 4.350 4.470 18,461,183 81,367,563 4.4075 3.368 3.368 3.376 3.315 3.406 24,225,556 3.3587 -0.67%
2022-05-25 0 4.450 4.440 4.450 4.370 4.480 12,791,473 56,603,280 4.4251 3.391 3.384 3.391 3.330 3.414 16,785,519 3.3721 -0.45%
2022-05-24 0 4.470 4.460 4.470 4.380 4.520 13,959,694 61,700,888 4.4199 3.406 3.399 3.406 3.338 3.444 18,318,509 3.3682 -0.22%
2022-05-23 0 4.480 4.480 4.490 4.440 4.510 11,300,116 50,475,382 4.4668 3.414 3.414 3.422 3.384 3.437 14,828,497 3.4039 0.00%
2022-05-20 0 4.480 4.480 4.490 4.450 4.520 13,818,510 62,102,229 4.4941 3.414 3.414 3.422 3.391 3.444 18,133,241 3.4248 0.90%
2022-05-19 0 4.440 4.430 4.440 4.310 4.470 11,343,002 49,937,288 4.4025 3.384 3.376 3.384 3.284 3.406 14,884,774 3.3549 1.37%
2022-05-18 0 4.380 4.380 4.390 4.330 4.420 14,305,382 62,761,302 4.3873 3.338 3.338 3.345 3.300 3.368 18,772,136 3.3433 -0.45%
2022-05-17 0 4.400 4.390 4.400 4.350 4.480 14,703,111 64,751,744 4.4039 3.353 3.345 3.353 3.315 3.414 19,294,053 3.3560 -0.45%
2022-05-16 0 4.420 4.420 4.440 4.380 4.490 10,463,773 46,388,275 4.4332 3.368 3.368 3.384 3.338 3.422 13,731,012 3.3784 -0.67%
2022-05-13 0 4.450 4.440 4.450 4.380 4.500 17,660,170 78,007,195 4.4171 3.391 3.384 3.391 3.338 3.429 23,174,432 3.3661 0.23%
2022-05-12 0 4.440 4.430 4.440 4.380 4.570 14,997,565 66,985,384 4.4664 3.384 3.376 3.384 3.338 3.483 19,680,448 3.4037 -1.99%
2022-05-11 0 4.530 4.520 4.530 4.510 4.580 15,535,344 70,630,986 4.5465 3.452 3.444 3.452 3.437 3.490 20,386,144 3.4647 0.00%
2022-05-10 0 4.530 4.520 4.530 4.320 4.610 31,633,999 142,307,465 4.4986 3.452 3.444 3.452 3.292 3.513 41,511,490 3.4281 0.22%
2022-05-06 0 4.520 4.520 4.530 4.480 4.570 20,300,000 91,808,190 4.5226 3.444 3.444 3.452 3.414 3.483 26,638,530 3.4464 -2.80%
2022-05-05 0 4.650 4.650 4.660 4.630 4.740 24,922,991 116,652,804 4.6805 3.544 3.544 3.551 3.528 3.612 32,705,017 3.5668 -1.48%
2022-05-04 0 4.720 4.710 4.720 4.520 4.740 15,369,272 71,865,767 4.6759 3.597 3.589 3.597 3.444 3.612 20,168,218 3.5633 3.06%
2022-05-03 0 4.580 4.580 4.590 4.440 4.600 8,629,185 39,369,037 4.5623 3.490 3.490 3.498 3.384 3.505 11,323,587 3.4767 1.10%
2022-04-29 0 4.530 4.530 4.540 4.470 4.580 12,056,061 54,538,534 4.5237 3.452 3.452 3.460 3.406 3.490 15,820,480 3.4473 0.22%
2022-04-28 0 4.520 4.520 4.530 4.350 4.530 22,548,884 100,858,210 4.4729 3.444 3.444 3.452 3.315 3.452 29,589,612 3.4086 4.15%
2022-04-27 0 4.340 4.330 4.340 4.270 4.450 45,680,584 198,473,487 4.3448 3.307 3.300 3.307 3.254 3.391 59,944,021 3.3110 2.84%
2022-04-26 0 4.220 4.220 4.230 4.140 4.330 17,293,740 73,491,290 4.2496 3.216 3.216 3.223 3.155 3.300 22,693,587 3.2384 1.20%
2022-04-25 0 4.170 4.170 4.180 4.140 4.340 25,631,570 108,422,499 4.2300 3.178 3.178 3.185 3.155 3.307 33,634,845 3.2235 -3.70%
2022-04-22 0 4.330 4.320 4.330 4.200 4.350 10,550,084 45,374,487 4.3009 3.300 3.292 3.300 3.201 3.315 13,844,273 3.2775 0.70%
2022-04-21 0 4.300 4.300 4.310 4.240 4.360 18,967,020 81,438,415 4.2937 3.277 3.277 3.284 3.231 3.323 24,889,337 3.2720 -0.69%
2022-04-20 0 4.330 4.320 4.330 4.300 4.530 30,265,000 131,880,300 4.3575 3.300 3.292 3.300 3.277 3.452 39,715,031 3.3207 -3.13%
2022-04-19 0 4.470 4.470 4.480 4.370 4.540 22,460,098 100,411,538 4.4707 3.406 3.406 3.414 3.330 3.460 29,473,104 3.4069 -0.67%
2022-04-14 0 4.500 4.500 4.510 4.370 4.520 24,725,864 110,674,302 4.4761 3.429 3.429 3.437 3.330 3.444 32,446,339 3.4110 2.97%
2022-04-13 0 4.370 4.370 4.380 4.340 4.440 16,042,378 70,450,570 4.3915 3.330 3.330 3.338 3.307 3.384 21,051,496 3.3466 0.23%
2022-04-12 0 4.360 4.360 4.380 4.360 4.480 36,993,912 163,217,364 4.4120 3.323 3.323 3.338 3.323 3.414 48,544,997 3.3622 -0.91%
2022-04-11 0 4.400 4.400 4.420 4.400 4.610 58,899,211 266,375,690 4.5226 3.353 3.353 3.368 3.353 3.513 77,290,070 3.4464 -1.79%
2022-04-08 0 4.480 4.480 4.490 4.340 4.510 69,182,953 307,317,811 4.4421 3.414 3.414 3.422 3.307 3.437 90,784,837 3.3851 4.67%
2022-04-07 0 4.280 4.270 4.280 4.210 4.370 25,328,371 108,549,930 4.2857 3.262 3.254 3.262 3.208 3.330 33,236,974 3.2659 -0.70%
2022-04-06 0 4.310 4.300 4.310 4.110 4.320 34,222,500 145,558,965 4.2533 3.284 3.277 3.284 3.132 3.292 44,908,232 3.2413 2.86%
2022-04-04 0 4.190 4.190 4.210 4.120 4.230 8,080,360 33,894,707 4.1947 3.193 3.193 3.208 3.140 3.223 10,603,395 3.1966 1.70%
2022-04-01 0 4.120 4.110 4.120 4.050 4.140 4,923,160 20,256,574 4.1145 3.140 3.132 3.140 3.086 3.155 6,460,382 3.1355 -0.48%
2022-03-31 0 4.140 4.130 4.140 4.070 4.180 11,547,400 47,584,678 4.1208 3.155 3.147 3.155 3.102 3.185 15,152,993 3.1403 -2.59%
2022-03-30 0 4.250 4.230 4.250 4.170 4.260 19,367,940 81,824,038 4.2247 3.239 3.223 3.239 3.178 3.246 25,415,441 3.2195 2.41%
2022-03-29 0 4.150 4.150 4.160 4.100 4.200 7,674,000 31,807,720 4.1449 3.163 3.163 3.170 3.124 3.201 10,070,152 3.1586 -0.24%
2022-03-28 0 4.160 4.160 4.170 4.040 4.200 14,748,055 60,807,122 4.1231 3.170 3.170 3.178 3.079 3.201 19,353,030 3.1420 1.71%
2022-03-25 0 4.090 4.090 4.100 4.070 4.210 17,752,000 73,017,660 4.1132 3.117 3.117 3.124 3.102 3.208 23,294,936 3.1345 -1.68%
2022-03-24 0 4.160 4.160 4.170 4.140 4.260 18,112,433 75,785,280 4.1842 3.170 3.170 3.178 3.155 3.246 23,767,911 3.1886 -1.19%
2022-03-23 0 4.210 4.200 4.210 4.180 4.300 16,014,390 67,827,757 4.2354 3.208 3.201 3.208 3.185 3.277 21,014,769 3.2276 -1.64%
2022-03-22 0 4.280 4.270 4.280 4.170 4.290 16,890,000 71,553,820 4.2365 3.262 3.254 3.262 3.178 3.269 22,163,782 3.2284 2.39%
2022-03-21 0 4.180 4.170 4.180 4.160 4.270 12,619,929 52,922,901 4.1936 3.185 3.178 3.185 3.170 3.254 16,560,412 3.1957 -1.42%
2022-03-18 0 4.240 4.240 4.250 4.060 4.240 21,827,071 91,246,968 4.1804 3.231 3.231 3.239 3.094 3.231 28,642,418 3.1857 3.67%
2022-03-17 0 4.090 4.080 4.090 4.020 4.160 32,677,960 133,946,696 4.0990 3.117 3.109 3.117 3.063 3.170 42,881,420 3.1237 3.54%
2022-03-16 0 3.950 3.950 3.960 3.720 3.980 34,088,390 131,713,150 3.8639 3.010 3.010 3.018 2.835 3.033 44,732,247 2.9445 5.05%
2022-03-15 0 3.760 3.750 3.760 3.660 3.990 59,483,109 227,611,817 3.8265 2.865 2.858 2.865 2.789 3.041 78,056,286 2.9160 -7.62%
2022-03-14 0 4.070 4.060 4.070 4.000 4.210 31,925,500 131,440,945 4.1171 3.102 3.094 3.102 3.048 3.208 41,894,010 3.1375 -4.46%
2022-03-11 0 4.260 4.250 4.260 4.140 4.340 25,674,160 107,867,472 4.2014 3.246 3.239 3.246 3.155 3.307 33,690,734 3.2017 -2.07%
2022-03-10 0 4.350 4.350 4.370 4.300 4.450 15,048,000 65,810,150 4.3733 3.315 3.315 3.330 3.277 3.391 19,746,631 3.3327 0.46%
2022-03-09 0 4.330 4.330 4.340 4.140 4.440 29,128,515 124,371,698 4.2698 3.300 3.300 3.307 3.155 3.384 38,223,686 3.2538 -0.69%
2022-03-08 0 4.360 4.360 4.370 4.330 4.540 22,220,000 98,196,180 4.4193 3.323 3.323 3.330 3.300 3.460 29,158,037 3.3677 -3.33%
2022-03-07 0 4.510 4.500 4.510 4.430 4.660 40,374,562 183,647,967 4.5486 3.437 3.429 3.437 3.376 3.551 52,981,231 3.4663 0.00%
2022-03-04 0 4.510 4.490 4.510 4.440 4.540 16,426,528 73,751,291 4.4898 3.437 3.422 3.437 3.384 3.460 21,555,594 3.4214 -1.31%
2022-03-03 0 4.570 4.560 4.570 4.520 4.650 17,200,669 79,084,318 4.5977 3.483 3.475 3.483 3.444 3.544 22,571,455 3.5037 0.66%
2022-03-02 0 4.540 4.530 4.540 4.520 4.660 9,926,020 45,323,455 4.5661 3.460 3.452 3.460 3.444 3.551 13,025,349 3.4796 -2.16%
2022-03-01 0 4.640 4.640 4.650 4.470 4.660 19,167,700 87,988,530 4.5905 3.536 3.536 3.544 3.406 3.551 25,152,678 3.4982 3.57%
2022-02-28 0 4.480 4.480 4.490 4.420 4.520 18,316,987 81,742,202 4.4626 3.414 3.414 3.422 3.368 3.444 24,036,336 3.4008 -1.32%
2022-02-25 0 4.540 4.540 4.550 4.450 4.650 21,474,551 97,619,550 4.5458 3.460 3.460 3.467 3.391 3.544 28,179,827 3.4642 -0.66%
2022-02-24 0 4.570 4.560 4.570 4.480 4.770 58,765,430 269,152,478 4.5801 3.483 3.475 3.483 3.414 3.635 77,114,517 3.4903 -4.59%
2022-02-23 0 4.790 4.780 4.790 4.730 4.830 14,937,526 71,304,954 4.7735 3.650 3.643 3.650 3.605 3.681 19,601,662 3.6377 -0.21%
2022-02-22 0 4.800 4.790 4.800 4.710 4.940 32,503,034 155,612,394 4.7876 3.658 3.650 3.658 3.589 3.765 42,651,875 3.6484 -3.23%
2022-02-21 0 4.960 4.950 4.960 4.940 5.000 7,766,854 38,525,123 4.9602 3.780 3.772 3.780 3.765 3.810 10,191,999 3.7799 -0.40%
2022-02-18 0 4.980 4.980 4.990 4.890 5.020 25,419,560 126,048,960 4.9587 3.795 3.795 3.803 3.726 3.826 33,356,637 3.7788 0.40%
2022-02-17 0 4.960 4.960 4.970 4.900 5.040 19,963,606 99,232,050 4.9706 3.780 3.780 3.787 3.734 3.841 26,197,100 3.7879 -0.20%
2022-02-16 0 4.970 4.970 4.980 4.830 5.150 44,233,250 221,462,050 5.0067 3.787 3.787 3.795 3.681 3.925 58,044,767 3.8154 3.33%
2022-02-15 0 4.810 4.810 4.820 4.780 4.930 18,202,710 88,116,300 4.8408 3.665 3.665 3.673 3.643 3.757 23,886,377 3.6890 -1.03%
2022-02-14 0 4.860 4.850 4.860 4.800 4.940 22,786,230 111,046,877 4.8734 3.704 3.696 3.704 3.658 3.765 29,901,068 3.7138 -2.41%
2022-02-11 0 4.980 4.980 4.990 4.910 5.170 51,632,332 260,427,382 5.0439 3.795 3.795 3.803 3.742 3.940 67,754,160 3.8437 -2.54%
2022-02-10 0 5.110 5.110 5.120 4.970 5.130 49,086,336 249,662,257 5.0862 3.894 3.894 3.902 3.787 3.909 64,413,195 3.8759 2.20%
2022-02-09 0 5.000 4.990 5.000 4.940 5.070 27,560,770 137,518,281 4.9896 3.810 3.803 3.810 3.765 3.864 36,166,424 3.8024 -0.40%
2022-02-08 0 5.020 5.010 5.020 4.880 5.080 67,350,998 336,293,172 4.9931 3.826 3.818 3.826 3.719 3.871 88,380,867 3.8050 0.80%
2022-02-07 0 4.980 4.980 4.990 4.590 5.010 120,933,322 589,295,991 4.8729 3.795 3.795 3.803 3.498 3.818 158,693,890 3.7134 8.50%
2022-02-04 0 4.590 4.580 4.590 4.520 4.620 9,944,127 45,620,532 4.5877 3.498 3.490 3.498 3.444 3.521 13,049,110 3.4961 1.55%
2022-01-31 0 4.520 4.510 4.520 4.420 4.520 2,520,000 11,315,850 4.4904 3.444 3.437 3.444 3.368 3.444 3,306,852 3.4219 1.12%
2022-01-28 0 4.470 4.460 4.470 4.390 4.540 13,772,400 61,433,048 4.4606 3.406 3.399 3.406 3.345 3.460 18,072,734 3.3992 -1.76%
2022-01-27 0 4.550 4.540 4.550 4.510 4.590 8,562,289 38,881,330 4.5410 3.467 3.460 3.467 3.437 3.498 11,235,803 3.4605 0.00%
2022-01-26 0 4.550 4.550 4.560 4.460 4.600 14,084,625 64,053,360 4.5478 3.467 3.467 3.475 3.399 3.505 18,482,449 3.4656 1.79%
2022-01-25 0 4.470 4.470 4.480 4.430 4.640 17,819,000 80,689,050 4.5283 3.406 3.406 3.414 3.376 3.536 23,382,856 3.4508 -3.66%
2022-01-24 0 4.640 4.630 4.640 4.550 4.700 17,390,164 80,890,467 4.6515 3.536 3.528 3.536 3.467 3.582 22,820,119 3.5447 0.65%
2022-01-21 0 4.610 4.600 4.610 4.540 4.660 15,253,676 70,089,475 4.5949 3.513 3.505 3.513 3.460 3.551 20,016,528 3.5016 -1.07%
2022-01-20 0 4.660 4.650 4.660 4.550 4.660 33,395,251 154,030,357 4.6123 3.551 3.544 3.551 3.467 3.551 43,822,680 3.5149 1.97%
2022-01-19 0 4.570 4.570 4.580 4.490 4.590 34,511,562 156,903,985 4.5464 3.483 3.483 3.490 3.422 3.498 45,287,551 3.4646 2.47%
2022-01-18 0 4.460 4.460 4.480 4.300 4.540 40,238,395 179,881,381 4.4704 3.399 3.399 3.414 3.277 3.460 52,802,547 3.4067 3.48%
2022-01-17 0 4.310 4.310 4.330 4.270 4.420 21,439,300 92,673,197 4.3226 3.284 3.284 3.300 3.254 3.368 28,133,569 3.2940 -2.27%
2022-01-14 0 4.410 4.410 4.420 4.360 4.500 18,581,000 81,751,680 4.3997 3.361 3.361 3.368 3.323 3.429 24,382,785 3.3528 -1.78%
2022-01-13 0 4.490 4.480 4.490 4.420 4.560 27,944,164 125,596,179 4.4945 3.422 3.414 3.422 3.368 3.475 36,669,530 3.4251 -0.22%
2022-01-12 0 4.500 4.500 4.510 4.440 4.530 21,450,157 95,927,786 4.4721 3.429 3.429 3.437 3.384 3.452 28,147,816 3.4080 -0.22%
2022-01-11 0 4.510 4.510 4.520 4.480 4.560 20,237,823 91,695,480 4.5309 3.437 3.437 3.444 3.414 3.475 26,556,939 3.4528 0.22%
2022-01-10 0 4.500 4.480 4.500 4.450 4.510 27,321,182 122,277,495 4.4756 3.429 3.414 3.429 3.391 3.437 35,852,026 3.4106 1.81%
2022-01-07 0 4.420 4.420 4.440 4.310 4.450 42,435,384 186,877,982 4.4038 3.368 3.368 3.384 3.284 3.391 55,685,530 3.3560 2.55%
2022-01-06 0 4.310 4.300 4.310 4.210 4.390 32,462,854 140,799,125 4.3372 3.284 3.277 3.284 3.208 3.345 42,599,149 3.3052 1.41%
2022-01-05 0 4.250 4.220 4.250 4.220 4.270 11,328,169 48,058,898 4.2424 3.239 3.216 3.239 3.216 3.254 14,865,309 3.2330 -0.47%
2022-01-04 0 4.270 4.240 4.270 4.230 4.290 9,073,976 38,665,026 4.2611 3.254 3.231 3.254 3.223 3.269 11,907,260 3.2472 0.00%
2022-01-03 0 4.270 4.270 4.280 4.240 4.290 5,258,296 22,475,831 4.2744 3.254 3.254 3.262 3.231 3.269 6,900,161 3.2573 0.71%
2021-12-31 0 4.240 4.240 4.250 4.220 4.260 3,550,104 15,039,155 4.2363 3.231 3.231 3.239 3.216 3.246 4,658,599 3.2283 0.47%
2021-12-30 0 4.220 4.220 4.230 4.210 4.250 2,167,935 9,169,086 4.2294 3.216 3.216 3.223 3.208 3.239 2,844,857 3.2230 -0.47%
2021-12-29 0 4.240 4.230 4.240 4.220 4.260 2,279,000 9,661,820 4.2395 3.231 3.223 3.231 3.216 3.246 2,990,602 3.2307 -0.70%
2021-12-28 0 4.270 4.260 4.270 4.240 4.310 8,532,334 36,466,779 4.2740 3.254 3.246 3.254 3.231 3.284 11,196,495 3.2570 -0.47%
2021-12-24 0 4.290 4.290 4.300 4.260 4.320 3,992,164 17,101,998 4.2839 3.269 3.269 3.277 3.246 3.292 5,238,689 3.2646 -0.23%
2021-12-23 0 4.300 4.300 4.320 4.260 4.320 7,442,206 31,978,604 4.2969 3.277 3.277 3.292 3.246 3.292 9,765,982 3.2745 0.47%
2021-12-22 0 4.280 4.280 4.290 4.250 4.330 10,129,400 43,296,342 4.2743 3.262 3.262 3.269 3.239 3.300 13,292,233 3.2573 -0.47%
2021-12-21 0 4.300 4.290 4.300 4.220 4.320 19,053,511 81,814,503 4.2939 3.277 3.269 3.277 3.216 3.292 25,002,834 3.2722 1.18%
2021-12-20 0 4.250 4.250 4.260 4.200 4.300 23,647,730 100,803,531 4.2627 3.239 3.239 3.246 3.201 3.277 31,031,565 3.2484 0.24%
2021-12-17 0 4.240 4.230 4.250 4.210 4.310 13,075,000 55,854,820 4.2719 3.231 3.223 3.239 3.208 3.284 17,157,576 3.2554 0.47%
2021-12-16 0 4.220 4.220 4.230 4.180 4.260 18,375,777 77,519,035 4.2185 3.216 3.216 3.223 3.185 3.246 24,113,482 3.2148 0.72%
2021-12-15 0 4.190 4.180 4.190 4.160 4.270 13,319,914 56,054,851 4.2083 3.193 3.185 3.193 3.170 3.254 17,478,962 3.2070 -0.24%
2021-12-14 0 4.200 4.200 4.210 4.200 4.300 9,426,000 39,781,190 4.2204 3.201 3.201 3.208 3.201 3.277 12,369,201 3.2161 -2.55%
2021-12-13 0 4.310 4.310 4.320 4.230 4.380 22,018,119 95,160,650 4.3219 3.284 3.284 3.292 3.223 3.338 28,893,120 3.2935 2.13%
2021-12-10 0 4.220 4.210 4.220 4.200 4.320 9,356,699 39,991,075 4.2741 3.216 3.208 3.216 3.201 3.292 12,278,262 3.2571 -1.17%
2021-12-09 0 4.270 4.260 4.270 4.220 4.280 8,702,437 36,986,799 4.2502 3.254 3.246 3.254 3.216 3.262 11,419,711 3.2389 0.71%
2021-12-08 0 4.240 4.230 4.240 4.220 4.300 6,541,918 27,818,952 4.2524 3.231 3.223 3.231 3.216 3.277 8,584,585 3.2406 -0.93%
2021-12-07 0 4.280 4.270 4.280 4.170 4.280 39,793,836 168,393,637 4.2317 3.262 3.254 3.262 3.178 3.262 52,219,178 3.2247 2.88%
2021-12-06 0 4.160 4.150 4.160 4.120 4.240 9,372,209 39,172,573 4.1797 3.170 3.163 3.170 3.140 3.231 12,298,614 3.1851 -0.72%
2021-12-03 0 4.190 4.190 4.200 4.130 4.230 22,636,948 94,643,153 4.1809 3.193 3.193 3.201 3.147 3.223 29,705,174 3.1861 0.96%
2021-12-02 0 4.150 4.140 4.150 4.070 4.190 10,899,025 45,121,463 4.1400 3.163 3.155 3.163 3.102 3.193 14,302,168 3.1549 1.97%
2021-12-01 0 4.070 4.070 4.080 4.050 4.110 9,853,000 40,143,060 4.0742 3.102 3.102 3.109 3.086 3.132 12,929,529 3.1048 -0.25%
2021-11-30 0 4.080 4.080 4.090 4.040 4.140 8,705,619 35,571,582 4.0860 3.109 3.109 3.117 3.079 3.155 11,423,887 3.1138 -1.45%
2021-11-29 0 4.140 4.130 4.140 4.020 4.140 18,707,000 76,355,020 4.0816 3.155 3.147 3.155 3.063 3.155 24,548,127 3.1104 0.49%
2021-11-26 0 4.120 4.110 4.120 4.110 4.170 4,640,608 19,134,166 4.1232 3.140 3.132 3.140 3.132 3.178 6,089,605 3.1421 -1.20%
2021-11-25 0 4.170 4.160 4.170 4.140 4.200 4,694,864 19,518,225 4.1574 3.178 3.170 3.178 3.155 3.201 6,160,802 3.1681 0.24%
2021-11-24 0 4.160 4.160 4.170 4.140 4.200 4,540,020 18,899,026 4.1628 3.170 3.170 3.178 3.155 3.201 5,957,609 3.1723 0.24%
2021-11-23 0 4.150 4.150 4.160 4.110 4.170 6,327,145 26,249,788 4.1488 3.163 3.163 3.170 3.132 3.178 8,302,751 3.1616 0.73%
2021-11-22 0 4.120 4.120 4.130 4.110 4.140 6,959,629 28,695,693 4.1232 3.140 3.140 3.147 3.132 3.155 9,132,724 3.1421 -0.24%
2021-11-19 0 4.130 4.130 4.140 4.080 4.180 8,710,225 35,862,232 4.1173 3.147 3.147 3.155 3.109 3.185 11,429,931 3.1376 0.73%
2021-11-18 0 4.100 4.090 4.100 4.080 4.110 2,062,000 8,447,430 4.0967 3.124 3.117 3.124 3.109 3.132 2,705,845 3.1219 -0.24%
2021-11-17 0 4.110 4.100 4.110 4.080 4.110 3,385,768 13,883,460 4.1005 3.132 3.124 3.132 3.109 3.132 4,442,950 3.1248 0.74%
2021-11-16 0 4.080 4.080 4.100 4.070 4.150 8,010,000 32,857,560 4.1021 3.109 3.109 3.124 3.102 3.163 10,511,065 3.1260 -0.24%
2021-11-15 0 4.090 4.080 4.090 4.080 4.140 5,024,831 20,634,960 4.1066 3.117 3.109 3.117 3.109 3.155 6,593,799 3.1294 -0.24%
2021-11-12 0 4.100 4.100 4.110 4.100 4.150 8,349,000 34,350,760 4.1144 3.124 3.124 3.132 3.124 3.163 10,955,916 3.1354 -0.49%
2021-11-11 0 4.120 4.110 4.120 4.040 4.130 8,011,981 32,872,863 4.1030 3.140 3.132 3.140 3.079 3.147 10,513,665 3.1267 1.98%
2021-11-10 0 4.040 4.030 4.040 4.010 4.080 7,031,966 28,338,722 4.0300 3.079 3.071 3.079 3.056 3.109 9,227,647 3.0711 -0.25%
2021-11-09 0 4.050 4.050 4.060 4.030 4.090 3,038,650 12,320,279 4.0545 3.086 3.086 3.094 3.071 3.117 3,987,447 3.0898 -0.74%
2021-11-08 0 4.080 4.060 4.080 4.040 4.110 4,725,000 19,233,600 4.0706 3.109 3.094 3.109 3.079 3.132 6,200,348 3.1020 -0.24%
2021-11-05 0 4.090 4.060 4.090 4.000 4.090 11,670,979 47,142,715 4.0393 3.117 3.094 3.117 3.048 3.117 15,315,159 3.0782 0.99%
2021-11-04 0 4.050 4.040 4.050 4.000 4.070 12,407,734 49,874,955 4.0197 3.086 3.079 3.086 3.048 3.102 16,281,961 3.0632 -0.25%
2021-11-03 0 4.060 4.050 4.060 4.000 4.100 11,948,671 48,283,834 4.0409 3.094 3.086 3.094 3.048 3.124 15,679,558 3.0794 -0.25%
2021-11-02 0 4.070 4.070 4.080 4.060 4.150 9,691,683 39,712,636 4.0976 3.102 3.102 3.109 3.094 3.163 12,717,842 3.1226 -0.49%
2021-11-01 0 4.090 4.090 4.100 4.090 4.150 6,442,300 26,480,363 4.1104 3.117 3.117 3.124 3.117 3.163 8,453,862 3.1323 -1.68%
2021-10-29 0 4.160 4.160 4.170 4.050 4.160 15,422,459 63,358,683 4.1082 3.170 3.170 3.178 3.086 3.170 20,238,012 3.1307 2.46%
2021-10-28 0 4.060 4.060 4.080 4.050 4.140 14,671,000 59,910,680 4.0836 3.094 3.094 3.109 3.086 3.155 19,251,915 3.1119 -1.93%
2021-10-27 0 4.140 4.140 4.150 4.110 4.190 12,237,012 50,655,220 4.1395 3.155 3.155 3.163 3.132 3.193 16,057,932 3.1545 -1.19%
2021-10-26 0 4.190 4.190 4.200 4.160 4.260 8,042,000 33,901,950 4.2156 3.193 3.193 3.201 3.170 3.246 10,553,057 3.2125 0.00%
2021-10-25 0 4.190 4.180 4.190 4.170 4.270 14,450,176 61,025,224 4.2231 3.193 3.185 3.193 3.178 3.254 18,962,141 3.2183 -0.48%
2021-10-22 0 4.210 4.200 4.210 4.150 4.250 11,919,000 50,106,450 4.2039 3.208 3.201 3.208 3.163 3.239 15,640,623 3.2036 1.20%
2021-10-21 0 4.160 4.160 4.170 4.120 4.170 6,631,480 27,495,085 4.1461 3.170 3.170 3.178 3.140 3.178 8,702,112 3.1596 0.48%
2021-10-20 0 4.140 4.130 4.140 4.120 4.210 10,432,000 43,353,300 4.1558 3.155 3.147 3.155 3.140 3.208 13,689,318 3.1669 -0.72%
2021-10-19 0 4.170 4.170 4.180 4.140 4.200 8,344,284 34,807,952 4.1715 3.178 3.178 3.185 3.155 3.201 10,949,727 3.1789 0.72%
2021-10-18 0 4.140 4.140 4.160 4.140 4.190 9,013,562 37,488,465 4.1591 3.155 3.155 3.170 3.155 3.193 11,827,983 3.1695 -0.48%
2021-10-15 0 4.160 4.150 4.160 4.110 4.240 20,257,476 83,831,732 4.1383 3.170 3.163 3.170 3.132 3.231 26,582,729 3.1536 -0.95%
2021-10-12 0 4.200 4.190 4.200 4.170 4.280 11,966,881 50,343,276 4.2069 3.201 3.193 3.201 3.178 3.262 15,703,454 3.2059 -1.87%
2021-10-11 0 4.280 4.260 4.280 4.220 4.400 16,005,250 69,015,112 4.3120 3.262 3.246 3.262 3.216 3.353 21,002,775 3.2860 -2.51%
2021-10-08 0 4.390 4.380 4.390 4.270 4.410 18,536,535 80,539,459 4.3449 3.345 3.338 3.345 3.254 3.361 24,324,436 3.3111 0.23%
2021-10-07 0 4.380 4.370 4.380 4.340 4.450 14,800,000 64,925,240 4.3868 3.338 3.330 3.338 3.307 3.391 19,421,195 3.3430 0.92%
2021-10-06 0 4.340 4.330 4.340 4.160 4.400 20,540,412 88,621,733 4.3145 3.307 3.300 3.307 3.170 3.353 26,954,009 3.2879 4.33%
2021-10-05 0 4.160 4.160 4.170 4.120 4.180 4,266,384 17,738,153 4.1577 3.170 3.170 3.178 3.140 3.185 5,598,532 3.1684 0.00%
2021-10-04 0 4.160 4.150 4.160 4.080 4.190 10,938,094 45,224,934 4.1346 3.170 3.163 3.170 3.109 3.193 14,353,436 3.1508 -0.48%
2021-09-30 0 4.180 4.170 4.180 4.110 4.210 4,957,000 20,707,510 4.1774 3.185 3.178 3.185 3.132 3.208 6,504,788 3.1834 0.00%
2021-09-29 0 4.180 4.170 4.180 4.040 4.240 15,138,158 62,883,825 4.1540 3.185 3.178 3.185 3.079 3.231 19,864,940 3.1656 -0.95%
2021-09-28 0 4.220 4.220 4.240 4.160 4.270 19,277,136 81,424,705 4.2239 3.216 3.216 3.231 3.170 3.254 25,296,284 3.2188 1.20%
2021-09-27 0 4.170 4.170 4.180 4.150 4.340 26,151,110 110,266,903 4.2165 3.178 3.178 3.185 3.163 3.307 34,316,608 3.2132 -2.57%
2021-09-24 0 4.280 4.250 4.280 4.190 4.390 27,526,000 118,390,750 4.3011 3.262 3.239 3.262 3.193 3.345 36,120,797 3.2776 -1.83%
2021-09-23 0 4.360 4.350 4.360 4.330 4.440 31,335,219 137,256,234 4.3803 3.323 3.315 3.323 3.300 3.384 41,119,418 3.3380 2.35%
2021-09-21 0 4.260 4.260 4.270 4.160 4.300 10,730,600 45,476,168 4.2380 3.246 3.246 3.254 3.170 3.277 14,081,153 3.2296 0.47%
2021-09-20 0 4.240 4.230 4.240 4.160 4.400 23,894,000 100,722,900 4.2154 3.231 3.223 3.231 3.170 3.353 31,354,731 3.2124 -3.85%
2021-09-17 0 4.410 4.400 4.410 4.360 4.540 17,663,197 78,484,613 4.4434 3.361 3.353 3.361 3.323 3.460 23,178,404 3.3861 -1.56%
2021-09-16 0 4.480 4.480 4.490 4.340 4.560 23,706,440 105,556,368 4.4526 3.414 3.414 3.422 3.307 3.475 31,108,607 3.3932 0.67%
2021-09-15 0 4.450 4.430 4.450 4.350 4.470 25,157,497 111,055,052 4.4144 3.391 3.376 3.391 3.315 3.406 33,012,746 3.3640 -0.45%
2021-09-14 0 4.470 4.460 4.470 4.330 4.660 48,177,056 213,949,410 4.4409 3.406 3.399 3.406 3.300 3.551 63,219,999 3.3842 -3.25%
2021-09-13 0 4.620 4.620 4.630 4.560 4.650 22,623,749 104,305,429 4.6104 3.521 3.521 3.528 3.475 3.544 29,687,853 3.5134 0.22%
2021-09-10 0 4.610 4.610 4.620 4.540 4.730 52,578,246 244,020,049 4.6411 3.513 3.513 3.521 3.460 3.605 68,995,429 3.5368 0.22%
2021-09-09 0 4.600 4.590 4.600 4.420 4.650 59,051,501 270,012,209 4.5725 3.505 3.498 3.505 3.368 3.544 77,489,911 3.4845 2.68%
2021-09-08 0 4.480 4.480 4.490 4.430 4.600 48,792,759 219,531,013 4.4993 3.414 3.414 3.422 3.376 3.505 64,027,950 3.4287 -2.18%
2021-09-07 0 4.580 4.580 4.600 4.540 4.700 50,670,935 234,203,379 4.6220 3.490 3.490 3.505 3.460 3.582 66,492,573 3.5222 -0.87%
2021-09-06 0 4.620 4.610 4.620 4.400 4.680 108,692,248 494,894,837 4.5532 3.521 3.513 3.521 3.353 3.566 142,630,628 3.4698 5.24%
2021-09-03 0 4.390 4.390 4.400 4.380 4.500 63,352,147 281,088,854 4.4369 3.345 3.345 3.353 3.338 3.429 83,133,404 3.3812 -2.01%
2021-09-02 0 4.480 4.470 4.480 4.250 4.500 146,799,633 643,467,363 4.3833 3.414 3.406 3.414 3.239 3.429 192,636,773 3.3403 6.41%
2021-09-01 0 4.210 4.210 4.220 3.940 4.330 145,995,278 613,715,710 4.2037 3.208 3.208 3.216 3.002 3.300 191,581,263 3.2034 6.85%
2021-08-31 0 3.940 3.940 3.950 3.850 3.960 48,834,901 190,643,598 3.9038 3.002 3.002 3.010 2.934 3.018 64,083,251 2.9749 2.34%
2021-08-30 0 3.850 3.840 3.850 3.830 3.870 10,205,815 39,283,647 3.8491 2.934 2.926 2.934 2.919 2.949 13,392,508 2.9333 0.26%
2021-08-27 0 3.840 3.830 3.840 3.800 3.860 9,957,720 38,138,063 3.8300 2.926 2.919 2.926 2.896 2.942 13,066,947 2.9187 0.26%
2021-08-26 0 3.830 3.830 3.840 3.800 3.890 19,581,189 75,299,707 3.8455 2.919 2.919 2.926 2.896 2.964 25,695,276 2.9305 -0.26%
2021-08-25 0 3.840 3.830 3.840 3.780 3.860 16,445,370 63,029,098 3.8326 2.926 2.919 2.926 2.881 2.942 21,580,320 2.9207 1.32%
2021-08-24 0 3.790 3.790 3.810 3.780 3.830 16,863,950 64,178,662 3.8057 2.888 2.888 2.903 2.881 2.919 22,129,598 2.9001 0.53%
2021-08-23 0 3.770 3.760 3.770 3.760 3.810 10,730,748 40,622,157 3.7856 2.873 2.865 2.873 2.865 2.903 14,081,348 2.8848 -0.26%
2021-08-20 0 3.780 3.780 3.790 3.710 3.870 22,949,489 86,619,778 3.7744 2.881 2.881 2.888 2.827 2.949 30,115,303 2.8763 -2.33%
2021-08-19 0 3.870 3.860 3.870 3.810 3.890 16,207,000 62,351,860 3.8472 2.949 2.942 2.949 2.903 2.964 21,267,520 2.9318 -0.26%
2021-08-18 0 3.880 3.870 3.880 3.840 3.890 16,053,940 62,118,745 3.8694 2.957 2.949 2.957 2.926 2.964 21,066,668 2.9487 0.78%
2021-08-17 0 3.850 3.850 3.860 3.800 3.950 38,474,090 149,080,876 3.8748 2.934 2.934 2.942 2.896 3.010 50,487,351 2.9528 -0.52%
2021-08-16 0 3.870 3.860 3.870 3.850 3.910 14,957,040 58,011,281 3.8785 2.949 2.942 2.949 2.934 2.980 19,627,269 2.9556 0.00%
2021-08-13 0 3.870 3.860 3.870 3.830 3.890 12,859,704 49,681,659 3.8634 2.949 2.942 2.949 2.919 2.964 16,875,055 2.9441 0.52%
2021-08-12 0 3.850 3.850 3.860 3.840 3.870 13,009,696 50,150,986 3.8549 2.934 2.934 2.942 2.926 2.949 17,071,881 2.9376 0.26%
2021-08-11 0 3.840 3.840 3.850 3.840 3.880 9,771,143 37,719,346 3.8603 2.926 2.926 2.934 2.926 2.957 12,822,113 2.9417 0.00%
2021-08-10 0 3.840 3.840 3.850 3.820 3.860 12,675,266 48,652,748 3.8384 2.926 2.926 2.934 2.911 2.942 16,633,028 2.9251 0.26%
2021-08-09 0 3.830 3.820 3.830 3.810 3.870 14,049,636 53,965,685 3.8411 2.919 2.911 2.919 2.903 2.949 18,436,535 2.9271 -0.26%
2021-08-06 0 3.840 3.830 3.840 3.830 3.870 15,683,158 60,375,249 3.8497 2.926 2.919 2.926 2.919 2.949 20,580,112 2.9337 -0.52%
2021-08-05 0 3.860 3.850 3.860 3.830 3.880 11,701,000 45,038,740 3.8491 2.942 2.934 2.942 2.919 2.957 15,354,554 2.9332 -0.26%
2021-08-04 0 3.870 3.870 3.880 3.850 3.920 11,078,058 42,923,322 3.8746 2.949 2.949 2.957 2.934 2.987 14,537,103 2.9527 0.00%
2021-08-03 0 3.870 3.870 3.880 3.780 3.910 54,547,127 211,478,844 3.8770 2.949 2.949 2.957 2.881 2.980 71,579,079 2.9545 2.11%
2021-08-02 0 3.790 3.780 3.790 3.720 3.810 22,580,465 85,261,251 3.7759 2.888 2.881 2.888 2.835 2.903 29,631,054 2.8774 1.07%
2021-07-30 0 3.750 3.730 3.750 3.680 3.780 25,303,358 94,533,125 3.7360 2.858 2.842 2.858 2.804 2.881 33,204,151 2.8470 0.81%
2021-07-29 0 3.720 3.710 3.720 3.650 3.720 17,891,224 66,009,413 3.6895 2.835 2.827 2.835 2.781 2.835 23,477,631 2.8116 1.92%
2021-07-28 0 3.650 3.650 3.670 3.620 3.710 28,828,374 105,362,509 3.6548 2.781 2.781 2.797 2.759 2.827 37,829,828 2.7852 -0.54%
2021-07-27 0 3.670 3.640 3.670 3.570 3.750 23,634,280 86,610,001 3.6646 2.797 2.774 2.797 2.721 2.858 31,013,916 2.7926 -0.54%
2021-07-26 0 3.690 3.690 3.700 3.680 3.760 43,147,318 160,929,425 3.7298 2.812 2.812 2.820 2.804 2.865 56,619,761 2.8423 0.54%
2021-07-23 0 3.670 3.670 3.690 3.650 3.740 28,342,659 104,669,872 3.6930 2.797 2.797 2.812 2.781 2.850 37,192,452 2.8143 0.55%
2021-07-22 0 3.650 3.650 3.660 3.650 3.680 9,205,458 33,717,864 3.6628 2.781 2.781 2.789 2.781 2.804 12,079,797 2.7913 0.00%
2021-07-21 0 3.650 3.630 3.650 3.610 3.670 12,172,000 44,207,410 3.6319 2.781 2.766 2.781 2.751 2.797 15,972,620 2.7677 -0.27%
2021-07-20 0 3.660 3.660 3.670 3.620 3.680 15,058,000 55,059,200 3.6565 2.789 2.789 2.797 2.759 2.804 19,759,753 2.7864 -0.54%
2021-07-19 0 3.680 3.670 3.680 3.660 3.700 9,673,994 35,592,935 3.6792 2.804 2.797 2.804 2.789 2.820 12,694,630 2.8038 -0.81%
2021-07-16 0 3.710 3.700 3.710 3.660 3.710 8,749,452 32,256,360 3.6867 2.827 2.820 2.827 2.789 2.827 11,481,406 2.8094 0.54%
2021-07-15 0 3.690 3.690 3.700 3.690 3.740 8,107,845 30,011,674 3.7016 2.812 2.812 2.820 2.812 2.850 10,639,462 2.8208 -1.07%
2021-07-14 0 3.730 3.720 3.730 3.700 3.740 6,067,970 22,542,436 3.7150 2.842 2.835 2.842 2.820 2.850 7,962,650 2.8310 -0.27%
2021-07-13 0 3.740 3.740 3.750 3.680 3.750 10,235,317 38,057,608 3.7183 2.850 2.850 2.858 2.804 2.858 13,431,222 2.8335 0.54%
2021-07-12 0 3.720 3.720 3.730 3.680 3.740 19,052,200 70,624,214 3.7069 2.835 2.835 2.842 2.804 2.850 25,001,114 2.8248 0.81%
2021-07-09 0 3.690 3.680 3.690 3.670 3.730 10,423,420 38,465,610 3.6903 2.812 2.804 2.812 2.797 2.842 13,678,059 2.8122 -1.07%
2021-07-08 0 3.730 3.720 3.730 3.690 3.760 16,679,428 62,299,102 3.7351 2.842 2.835 2.842 2.812 2.865 21,887,461 2.8463 -1.06%
2021-07-07 0 3.770 3.770 3.780 3.750 3.780 13,863,000 52,176,020 3.7637 2.873 2.873 2.881 2.858 2.881 18,191,623 2.8681 -0.26%
2021-07-06 0 3.780 3.770 3.780 3.730 3.790 12,435,790 46,847,424 3.7671 2.881 2.873 2.881 2.842 2.888 16,318,777 2.8708 0.27%
2021-07-05 0 3.770 3.770 3.780 3.740 3.790 14,493,913 54,611,751 3.7679 2.873 2.873 2.881 2.850 2.888 19,019,534 2.8714 -0.26%
2021-07-02 0 3.780 3.770 3.780 3.750 3.790 11,504,000 43,359,790 3.7691 2.881 2.873 2.881 2.858 2.888 15,096,042 2.8723 0.27%
2021-06-30 0 3.770 3.770 3.780 3.750 3.800 7,598,674 28,642,979 3.7695 2.873 2.873 2.881 2.858 2.896 9,971,306 2.8725 -0.79%
2021-06-29 0 3.800 3.780 3.800 3.740 3.840 20,507,425 77,559,593 3.7820 2.896 2.881 2.896 2.850 2.926 26,910,722 2.8821 -0.52%
2021-06-28 0 3.820 3.820 3.830 3.760 3.850 22,656,867 86,642,278 3.8241 2.911 2.911 2.919 2.865 2.934 29,731,312 2.9142 1.06%
2021-06-25 0 3.780 3.770 3.780 3.680 3.790 29,330,425 109,812,725 3.7440 2.881 2.873 2.881 2.804 2.888 38,488,641 2.8531 2.72%
2021-06-24 0 3.680 3.680 3.700 3.660 3.700 10,338,484 38,175,871 3.6926 2.804 2.804 2.820 2.789 2.820 13,566,602 2.8140 0.00%
2021-06-23 0 3.680 3.670 3.680 3.640 3.680 6,828,510 24,995,196 3.6604 2.804 2.797 2.804 2.774 2.804 8,960,664 2.7894 1.10%
2021-06-22 0 3.640 3.640 3.650 3.630 3.690 12,912,702 47,313,741 3.6641 2.774 2.774 2.781 2.766 2.812 16,944,601 2.7923 -1.09%
2021-06-21 0 3.680 3.670 3.680 3.610 3.700 11,681,800 42,947,394 3.6764 2.804 2.797 2.804 2.751 2.820 15,329,359 2.8016 0.82%
2021-06-18 0 3.650 3.650 3.660 3.640 3.690 14,862,227 54,365,669 3.6580 2.781 2.781 2.789 2.774 2.812 19,502,851 2.7876 -0.82%
2021-06-17 0 3.680 3.680 3.690 3.670 3.710 15,824,438 58,378,563 3.6891 2.804 2.804 2.812 2.797 2.827 20,765,506 2.8113 0.39%
2021-06-16 0 3.880 3.870 3.880 3.870 3.910 25,389,600 98,784,180 3.8907 2.794 2.786 2.794 2.786 2.815 35,264,312 2.8013 0.00%
2021-06-15 0 3.880 3.870 3.880 3.860 3.930 18,182,000 70,631,950 3.8847 2.794 2.786 2.794 2.779 2.830 25,253,478 2.7969 -0.51%
2021-06-11 0 3.900 3.900 3.910 3.880 3.920 14,557,259 56,680,688 3.8936 2.808 2.808 2.815 2.794 2.822 20,218,976 2.8033 0.26%
2021-06-10 0 3.890 3.890 3.900 3.880 3.920 16,403,837 63,860,264 3.8930 2.801 2.801 2.808 2.794 2.822 22,783,739 2.8029 0.52%
2021-06-09 0 3.870 3.870 3.890 3.840 3.900 15,576,621 60,396,243 3.8774 2.786 2.786 2.801 2.765 2.808 21,634,796 2.7916 0.78%
2021-06-08 0 3.840 3.830 3.840 3.810 3.920 29,706,226 114,298,611 3.8476 2.765 2.758 2.765 2.743 2.822 41,259,792 2.7702 -1.03%
2021-06-07 0 3.880 3.880 3.890 3.840 3.930 27,703,840 107,807,778 3.8914 2.794 2.794 2.801 2.765 2.830 38,478,623 2.8018 0.78%
2021-06-04 0 3.850 3.850 3.860 3.830 3.860 8,065,288 31,015,368 3.8455 2.772 2.772 2.779 2.758 2.779 11,202,100 2.7687 0.00%
2021-06-03 0 3.850 3.840 3.850 3.820 3.860 15,393,426 59,216,105 3.8468 2.772 2.765 2.772 2.750 2.779 21,380,351 2.7697 0.52%
2021-06-02 0 3.830 3.830 3.840 3.820 3.850 6,861,728 26,309,372 3.8342 2.758 2.758 2.765 2.750 2.772 9,530,442 2.7606 -0.26%
2021-06-01 0 3.840 3.810 3.840 3.790 3.840 14,109,000 53,777,360 3.8116 2.765 2.743 2.765 2.729 2.765 19,596,377 2.7443 0.79%
2021-05-31 0 3.810 3.810 3.820 3.800 3.840 9,113,846 34,730,890 3.8108 2.743 2.743 2.750 2.736 2.765 12,658,471 2.7437 -0.52%
2021-05-28 0 3.830 3.830 3.840 3.820 3.850 14,016,920 53,768,126 3.8359 2.758 2.758 2.765 2.750 2.772 19,468,485 2.7618 0.52%
2021-05-27 0 3.810 3.810 3.820 3.790 3.820 7,204,416 27,447,165 3.8098 2.743 2.743 2.750 2.729 2.750 10,006,411 2.7430 0.26%
2021-05-26 0 3.800 3.800 3.810 3.790 3.820 11,504,818 43,799,081 3.8070 2.736 2.736 2.743 2.729 2.750 15,979,357 2.7410 0.26%
2021-05-25 0 3.790 3.790 3.800 3.770 3.790 9,430,866 35,650,119 3.7802 2.729 2.729 2.736 2.714 2.729 13,098,788 2.7216 0.26%
2021-05-24 0 3.780 3.780 3.790 3.770 3.810 11,208,653 42,458,441 3.7880 2.722 2.722 2.729 2.714 2.743 15,568,005 2.7273 -0.53%
2021-05-21 0 3.800 3.800 3.810 3.780 3.810 9,945,111 37,749,494 3.7958 2.736 2.736 2.743 2.722 2.743 13,813,037 2.7329 0.00%
2021-05-20 0 3.800 3.790 3.800 3.780 3.800 9,224,000 34,986,030 3.7929 2.736 2.729 2.736 2.722 2.736 12,811,467 2.7308 -0.26%
2021-05-18 0 3.810 3.800 3.810 3.780 3.810 5,961,000 22,642,700 3.7985 2.743 2.736 2.743 2.722 2.743 8,279,396 2.7348 0.79%
2021-05-17 0 3.780 3.780 3.790 3.780 3.820 9,598,935 36,453,243 3.7976 2.722 2.722 2.729 2.722 2.750 13,332,224 2.7342 -0.53%
2021-05-14 0 3.800 3.790 3.800 3.770 3.810 10,282,000 38,978,350 3.7909 2.736 2.729 2.736 2.714 2.743 14,280,952 2.7294 0.26%
2021-05-13 0 3.790 3.780 3.790 3.760 3.790 11,718,143 44,267,372 3.7777 2.729 2.722 2.729 2.707 2.729 16,275,650 2.7199 -0.26%
2021-05-12 0 3.800 3.790 3.800 3.780 3.800 9,139,373 34,636,651 3.7898 2.736 2.729 2.736 2.722 2.736 12,693,926 2.7286 0.26%
2021-05-11 0 3.790 3.790 3.800 3.780 3.820 11,797,469 44,786,698 3.7963 2.729 2.729 2.736 2.722 2.750 16,385,828 2.7333 -1.04%
2021-05-10 0 3.830 3.830 3.840 3.800 3.840 12,219,268 46,679,013 3.8201 2.758 2.758 2.765 2.736 2.765 16,971,676 2.7504 0.79%
2021-05-07 0 3.800 3.800 3.810 3.800 3.850 21,404,857 81,830,685 3.8230 2.736 2.736 2.743 2.736 2.772 29,729,793 2.7525 0.00%
2021-05-06 0 3.800 3.800 3.810 3.780 3.840 19,215,138 73,229,547 3.8110 2.736 2.736 2.743 2.722 2.765 26,688,432 2.7439 0.26%
2021-05-05 0 3.790 3.790 3.800 3.720 3.800 12,255,942 46,259,490 3.7745 2.729 2.729 2.736 2.678 2.736 17,022,614 2.7175 1.61%
2021-05-04 0 3.730 3.730 3.740 3.710 3.740 8,371,998 31,193,359 3.7259 2.686 2.686 2.693 2.671 2.693 11,628,098 2.6826 0.54%
2021-05-03 0 3.710 3.710 3.720 3.710 3.740 4,253,699 15,826,048 3.7205 2.671 2.671 2.678 2.671 2.693 5,908,079 2.6787 -0.54%
2021-04-30 0 3.730 3.720 3.730 3.720 3.780 12,471,861 46,654,892 3.7408 2.686 2.678 2.686 2.678 2.722 17,322,510 2.6933 -0.53%
2021-04-29 0 3.750 3.750 3.760 3.700 3.750 12,364,000 46,138,760 3.7317 2.700 2.700 2.707 2.664 2.700 17,172,699 2.6868 1.63%
2021-04-28 0 3.690 3.690 3.700 3.690 3.740 16,199,782 60,070,206 3.7081 2.657 2.657 2.664 2.657 2.693 22,500,321 2.6697 -0.54%
2021-04-27 0 3.710 3.710 3.720 3.700 3.850 27,273,102 101,968,341 3.7388 2.671 2.671 2.678 2.664 2.772 37,880,359 2.6919 -0.27%
2021-04-26 0 3.720 3.710 3.720 3.710 3.770 8,122,000 30,291,130 3.7295 2.678 2.671 2.678 2.671 2.714 11,280,869 2.6852 -0.53%
2021-04-23 0 3.740 3.730 3.740 3.710 3.770 14,215,000 53,096,480 3.7352 2.693 2.686 2.693 2.671 2.714 19,743,603 2.6893 -0.27%
2021-04-22 0 3.750 3.740 3.750 3.730 3.830 22,437,845 84,583,164 3.7697 2.700 2.693 2.700 2.686 2.758 31,164,538 2.7141 0.00%
2021-04-21 0 3.750 3.740 3.750 3.730 3.770 14,083,000 52,782,500 3.7480 2.700 2.693 2.700 2.686 2.714 19,560,265 2.6985 -0.53%
2021-04-20 0 3.770 3.760 3.770 3.750 3.780 14,116,000 53,055,000 3.7585 2.714 2.707 2.714 2.700 2.722 19,606,099 2.7060 0.00%
2021-04-19 0 3.770 3.760 3.770 3.750 3.800 23,740,937 89,429,785 3.7669 2.714 2.707 2.714 2.700 2.736 32,974,438 2.7121 0.27%
2021-04-16 0 3.760 3.750 3.760 3.690 3.780 33,347,000 124,612,220 3.7368 2.707 2.700 2.707 2.657 2.722 46,316,563 2.6904 0.27%
2021-04-15 0 3.750 3.720 3.750 3.700 3.760 25,193,042 93,937,872 3.7287 2.700 2.678 2.700 2.664 2.707 34,991,307 2.6846 -0.27%
2021-04-14 0 3.760 3.750 3.760 3.730 3.780 13,519,811 50,653,210 3.7466 2.707 2.700 2.707 2.686 2.722 18,778,036 2.6975 0.27%
2021-04-13 0 3.750 3.740 3.750 3.730 3.780 9,758,986 36,554,749 3.7458 2.700 2.693 2.700 2.686 2.722 13,554,523 2.6969 0.00%
2021-04-12 0 3.750 3.740 3.750 3.740 3.800 10,736,425 40,373,992 3.7605 2.700 2.693 2.700 2.693 2.736 14,912,115 2.7075 -0.27%
2021-04-09 0 3.760 3.760 3.770 3.720 3.780 15,307,131 57,363,149 3.7475 2.707 2.707 2.714 2.678 2.722 21,260,494 2.6981 0.27%
2021-04-08 0 3.750 3.740 3.750 3.740 3.800 26,046,156 97,921,588 3.7595 2.700 2.693 2.700 2.693 2.736 36,176,220 2.7068 -0.79%
2021-04-07 0 3.780 3.770 3.780 3.770 3.850 36,268,510 137,487,617 3.7908 2.722 2.714 2.722 2.714 2.772 50,374,328 2.7293 -1.31%
2021-04-01 0 3.830 3.820 3.830 3.790 3.870 28,670,500 109,813,600 3.8302 2.758 2.750 2.758 2.729 2.786 39,821,244 2.7577 0.26%
2021-03-31 0 3.820 3.810 3.820 3.790 3.870 42,799,779 163,852,711 3.8284 2.750 2.743 2.750 2.729 2.786 59,445,787 2.7563 -1.04%
2021-03-30 0 3.860 3.860 3.870 3.810 3.900 28,082,494 108,570,561 3.8661 2.779 2.779 2.786 2.743 2.808 39,004,546 2.7835 1.05%
2021-03-29 0 3.820 3.810 3.820 3.780 3.870 22,973,786 87,988,788 3.8300 2.750 2.743 2.750 2.722 2.786 31,908,921 2.7575 0.79%
2021-03-26 0 3.790 3.790 3.800 3.780 3.920 13,247,195 50,543,736 3.8154 2.729 2.729 2.736 2.722 2.822 18,399,392 2.7470 0.26%
2021-03-25 0 3.780 3.780 3.800 3.760 3.840 33,103,779 125,926,710 3.8040 2.722 2.722 2.736 2.707 2.765 45,978,746 2.7388 -0.53%
2021-03-24 0 3.800 3.780 3.800 3.760 3.890 42,027,000 160,549,900 3.8202 2.736 2.722 2.736 2.707 2.801 58,372,453 2.7504 -2.31%
2021-03-23 0 3.890 3.880 3.890 3.860 3.920 13,013,000 50,503,890 3.8810 2.801 2.794 2.801 2.779 2.822 18,074,113 2.7943 -0.51%
2021-03-22 0 3.910 3.900 3.910 3.850 3.930 16,567,625 64,458,546 3.8906 2.815 2.808 2.815 2.772 2.830 23,011,229 2.8012 0.77%
2021-03-19 0 3.880 3.880 3.890 3.810 3.890 19,098,757 73,552,505 3.8512 2.794 2.794 2.801 2.743 2.801 26,526,787 2.7728 -0.26%
2021-03-18 0 3.890 3.880 3.890 3.860 3.900 18,491,535 71,795,294 3.8826 2.801 2.794 2.801 2.779 2.808 25,683,400 2.7954 0.26%
2021-03-17 0 3.880 3.870 3.880 3.850 3.950 24,034,075 93,839,406 3.9044 2.794 2.786 2.794 2.772 2.844 33,381,586 2.8111 -0.26%
2021-03-16 0 3.890 3.890 3.900 3.870 3.920 20,751,007 80,788,689 3.8932 2.801 2.801 2.808 2.786 2.822 28,821,643 2.8031 0.26%
2021-03-15 0 3.880 3.870 3.880 3.860 3.920 22,908,909 89,059,563 3.8876 2.794 2.786 2.794 2.779 2.822 31,818,812 2.7990 0.78%
2021-03-12 0 3.850 3.850 3.860 3.820 3.900 21,586,814 83,235,521 3.8559 2.772 2.772 2.779 2.750 2.808 29,982,518 2.7761 0.79%
2021-03-11 0 3.820 3.810 3.820 3.820 3.860 23,950,214 91,827,083 3.8341 2.750 2.743 2.750 2.750 2.779 33,265,109 2.7605 0.00%
2021-03-10 0 3.820 3.820 3.830 3.820 3.870 9,838,012 37,812,546 3.8435 2.750 2.750 2.758 2.750 2.786 13,664,285 2.7673 -0.78%
2021-03-09 0 3.850 3.800 3.850 3.780 3.880 17,215,611 65,594,335 3.8102 2.772 2.736 2.772 2.722 2.794 23,911,234 2.7432 0.79%
2021-03-08 0 3.820 3.820 3.830 3.820 3.940 25,945,363 100,799,788 3.8851 2.750 2.750 2.758 2.750 2.837 36,036,226 2.7972 -1.80%
2021-03-05 0 3.890 3.880 3.890 3.850 3.910 16,185,766 62,793,376 3.8795 2.801 2.794 2.801 2.772 2.815 22,480,854 2.7932 -0.51%
2021-03-04 0 3.910 3.910 3.920 3.880 3.950 19,795,269 77,412,691 3.9107 2.815 2.815 2.822 2.794 2.844 27,494,192 2.8156 -0.26%
2021-03-03 0 3.920 3.920 3.930 3.880 3.970 25,740,709 101,390,217 3.9389 2.822 2.822 2.830 2.794 2.858 35,751,977 2.8359 1.29%
2021-03-02 0 3.870 3.860 3.870 3.820 3.960 20,614,000 79,873,540 3.8747 2.786 2.779 2.786 2.750 2.851 28,631,350 2.7897 -0.26%
2021-03-01 0 3.880 3.880 3.890 3.850 3.940 16,376,000 63,579,710 3.8825 2.794 2.794 2.801 2.772 2.837 22,745,075 2.7953 -0.26%
2021-02-26 0 3.890 3.870 3.890 3.800 3.910 26,492,000 102,351,420 3.8635 2.801 2.786 2.801 2.736 2.815 36,795,465 2.7816 -1.52%
2021-02-25 0 3.950 3.950 3.960 3.870 4.000 33,997,451 134,609,040 3.9594 2.844 2.844 2.851 2.786 2.880 47,219,992 2.8507 2.07%
2021-02-24 0 3.870 3.860 3.870 3.800 4.010 37,543,193 146,080,163 3.8910 2.786 2.779 2.786 2.736 2.887 52,144,770 2.8014 -2.03%
2021-02-23 0 3.950 3.940 3.950 3.930 4.030 29,373,344 116,874,162 3.9789 2.844 2.837 2.844 2.830 2.902 40,797,443 2.8647 0.00%
2021-02-22 0 3.950 3.950 3.970 3.950 4.070 61,583,572 247,886,583 4.0252 2.844 2.844 2.858 2.844 2.930 85,535,112 2.8981 -0.25%
2021-02-19 0 3.960 3.960 3.970 3.820 3.990 55,670,146 218,321,759 3.9217 2.851 2.851 2.858 2.750 2.873 77,321,792 2.8235 3.13%
2021-02-18 0 3.840 3.830 3.840 3.770 3.840 27,353,205 104,326,232 3.8140 2.765 2.758 2.765 2.714 2.765 37,991,616 2.7460 1.32%
2021-02-17 0 3.790 3.790 3.800 3.690 3.830 25,474,192 96,665,281 3.7946 2.729 2.729 2.736 2.657 2.758 35,381,804 2.7321 3.27%
2021-02-16 0 3.670 3.670 3.700 3.630 3.710 17,365,437 63,869,852 3.6780 2.642 2.642 2.664 2.614 2.671 24,119,332 2.6481 1.38%
2021-02-11 0 3.620 3.620 3.630 3.570 3.650 2,604,938 9,430,435 3.6202 2.606 2.606 2.614 2.570 2.628 3,618,070 2.6065 0.56%
2021-02-10 0 3.600 3.600 3.610 3.570 3.700 17,207,944 61,984,557 3.6021 2.592 2.592 2.599 2.570 2.664 23,900,585 2.5934 -0.83%
2021-02-09 0 3.630 3.630 3.640 3.610 3.700 13,326,000 48,795,290 3.6617 2.614 2.614 2.621 2.599 2.664 18,508,847 2.6363 -0.55%
2021-02-08 0 3.650 3.640 3.650 3.600 3.680 16,202,659 59,088,612 3.6468 2.628 2.621 2.628 2.592 2.650 22,504,317 2.6257 1.67%
2021-02-05 0 3.590 3.580 3.600 3.550 3.620 12,762,985 45,850,899 3.5925 2.585 2.578 2.592 2.556 2.606 17,726,860 2.5865 0.56%
2021-02-04 0 3.570 3.570 3.580 3.530 3.630 16,055,950 57,401,086 3.5751 2.570 2.570 2.578 2.542 2.614 22,300,549 2.5740 -0.56%
2021-02-03 0 3.590 3.580 3.590 3.560 3.620 13,394,252 47,924,226 3.5780 2.585 2.578 2.585 2.563 2.606 18,603,644 2.5761 -0.28%
2021-02-02 0 3.600 3.590 3.600 3.580 3.660 18,559,520 67,176,016 3.6195 2.592 2.585 2.592 2.578 2.635 25,777,826 2.6060 0.56%
2021-02-01 0 3.580 3.570 3.580 3.520 3.610 25,707,938 91,785,292 3.5703 2.578 2.570 2.578 2.534 2.599 35,706,460 2.5706 -0.28%
2021-01-29 0 3.590 3.580 3.590 3.540 3.640 31,153,634 111,165,749 3.5683 2.585 2.578 2.585 2.549 2.621 43,270,136 2.5691 -0.83%
2021-01-28 0 3.620 3.610 3.620 3.560 3.660 36,338,612 130,937,676 3.6033 2.606 2.599 2.606 2.563 2.635 50,471,695 2.5943 -1.90%
2021-01-27 0 3.690 3.680 3.690 3.660 3.740 37,097,000 136,679,316 3.6844 2.657 2.650 2.657 2.635 2.693 51,525,040 2.6527 0.00%
2021-01-26 0 3.690 3.680 3.690 3.650 3.740 24,894,072 91,837,659 3.6891 2.657 2.650 2.657 2.628 2.693 34,576,059 2.6561 -1.07%
2021-01-25 0 3.730 3.720 3.730 3.720 3.870 41,231,435 154,720,019 3.7525 2.686 2.678 2.686 2.678 2.786 57,267,471 2.7017 -3.87%
2021-01-22 0 3.880 3.880 3.890 3.750 3.960 62,335,100 237,719,613 3.8136 2.794 2.794 2.801 2.700 2.851 86,578,930 2.7457 -1.27%
2021-01-21 0 3.930 3.920 3.930 3.920 4.050 34,496,943 137,083,082 3.9738 2.830 2.822 2.830 2.822 2.916 47,913,750 2.8610 -1.75%
2021-01-20 0 4.000 3.990 4.000 3.950 4.090 43,014,760 172,366,351 4.0071 2.880 2.873 2.880 2.844 2.945 59,744,380 2.8851 -1.23%
2021-01-19 0 4.050 4.040 4.050 4.000 4.130 61,805,461 251,541,583 4.0699 2.916 2.909 2.916 2.880 2.974 85,843,299 2.9302 1.25%
2021-01-18 0 4.000 4.000 4.010 3.820 4.020 58,797,032 232,880,930 3.9608 2.880 2.880 2.887 2.750 2.894 81,664,810 2.8517 4.17%
2021-01-15 0 3.840 3.830 3.840 3.810 3.980 46,545,365 180,396,106 3.8757 2.765 2.758 2.765 2.743 2.866 64,648,134 2.7904 -1.29%
2021-01-14 0 3.890 3.880 3.890 3.850 4.020 101,077,355 397,305,035 3.9307 2.801 2.794 2.801 2.772 2.894 140,389,110 2.8300 0.52%
2021-01-13 0 3.870 3.870 3.880 3.750 3.950 97,094,637 375,636,469 3.8688 2.786 2.786 2.794 2.700 2.844 134,857,404 2.7854 3.75%
2021-01-12 0 3.730 3.730 3.740 3.570 3.740 44,264,540 163,093,405 3.6845 2.686 2.686 2.693 2.570 2.693 61,480,233 2.6528 3.90%
2021-01-11 0 3.590 3.580 3.590 3.460 3.630 62,143,275 221,699,626 3.5676 2.585 2.578 2.585 2.491 2.614 86,312,499 2.5686 3.76%
2021-01-08 0 3.460 3.460 3.480 3.410 3.620 73,587,364 256,518,407 3.4859 2.491 2.491 2.506 2.455 2.606 102,207,508 2.5098 -3.35%
2021-01-07 0 3.580 3.580 3.610 3.500 3.700 97,783,690 351,319,917 3.5928 2.578 2.578 2.599 2.520 2.664 135,814,448 2.5868 -2.45%
2021-01-06 0 3.670 3.670 3.680 3.380 3.760 239,577,928 850,454,813 3.5498 2.642 2.642 2.650 2.434 2.707 332,756,353 2.5558 11.21%
2021-01-05 0 3.300 3.300 3.310 3.210 3.470 392,963,712 1,307,893,835 3.3283 2.376 2.376 2.383 2.311 2.498 545,798,075 2.3963 0.30%
2021-01-04 0 3.290 3.290 3.300 3.210 3.330 125,545,217 408,216,602 3.2516 2.369 2.369 2.376 2.311 2.398 174,373,194 2.3411 -1.79%
2020-12-31 0 3.350 3.350 3.360 3.310 3.410 76,347,598 255,366,328 3.3448 2.412 2.412 2.419 2.383 2.455 106,041,272 2.4082 -0.89%
2020-12-30 0 3.380 3.380 3.410 3.380 3.430 53,574,829 182,668,526 3.4096 2.434 2.434 2.455 2.434 2.470 74,411,549 2.4548 -0.88%
2020-12-29 0 3.410 3.410 3.420 3.400 3.450 42,162,300 144,624,916 3.4302 2.455 2.455 2.462 2.448 2.484 58,560,375 2.4697 0.00%
2020-12-28 0 3.410 3.410 3.440 3.410 3.560 33,210,889 114,949,170 3.4612 2.455 2.455 2.477 2.455 2.563 46,127,514 2.4920 -1.45%
2020-12-24 0 3.460 3.450 3.460 3.400 3.500 26,275,037 90,912,313 3.4600 2.491 2.484 2.491 2.448 2.520 36,494,119 2.4911 2.06%
2020-12-23 0 3.390 3.390 3.410 3.360 3.490 65,456,367 222,591,169 3.4006 2.441 2.441 2.455 2.419 2.513 90,914,143 2.4484 0.30%
2020-12-22 0 3.380 3.380 3.390 3.360 3.500 88,651,034 301,915,992 3.4057 2.434 2.434 2.441 2.419 2.520 123,129,852 2.4520 -3.43%
2020-12-21 0 3.500 3.490 3.500 3.480 3.550 54,679,843 191,818,965 3.5080 2.520 2.513 2.520 2.506 2.556 75,946,333 2.5257 0.00%
2020-12-18 0 3.500 3.490 3.500 3.500 3.730 286,402,745 1,014,458,919 3.5421 2.520 2.513 2.520 2.520 2.686 397,792,626 2.5502 -4.63%
2020-12-17 0 3.670 3.670 3.680 3.520 3.700 75,546,942 274,497,795 3.6335 2.642 2.642 2.650 2.534 2.664 104,929,219 2.6160 2.80%
2020-12-16 0 3.570 3.560 3.570 3.520 3.630 57,070,505 204,098,310 3.5762 2.570 2.563 2.570 2.534 2.614 79,266,789 2.5748 -1.65%
2020-12-15 0 3.630 3.630 3.640 3.630 3.700 29,452,455 107,629,428 3.6543 2.614 2.614 2.621 2.614 2.664 40,907,322 2.6311 -1.36%
2020-12-14 0 3.680 3.680 3.690 3.680 3.760 28,658,374 106,409,886 3.7130 2.650 2.650 2.657 2.650 2.707 39,804,401 2.6733 -0.27%
2020-12-11 0 3.690 3.690 3.700 3.690 3.780 34,315,440 127,407,133 3.7128 2.657 2.657 2.664 2.657 2.722 47,661,656 2.6732 -1.86%
2020-12-10 0 3.760 3.760 3.770 3.740 3.830 45,911,477 172,956,433 3.7672 2.707 2.707 2.714 2.693 2.758 63,767,709 2.7123 -1.57%
2020-12-09 0 3.820 3.820 3.830 3.820 3.880 30,882,453 118,466,752 3.8361 2.750 2.750 2.758 2.750 2.794 42,893,486 2.7619 -1.04%
2020-12-08 0 3.860 3.850 3.860 3.850 3.960 41,527,025 161,067,545 3.8786 2.779 2.772 2.779 2.772 2.851 57,678,024 2.7925 -2.28%
2020-12-07 0 3.950 3.940 3.950 3.950 4.030 59,243,877 235,132,505 3.9689 2.844 2.837 2.844 2.844 2.902 82,285,445 2.8575 -2.23%
2020-12-04 0 4.040 4.040 4.050 4.010 4.080 32,103,437 129,479,116 4.0332 2.909 2.909 2.916 2.887 2.938 44,589,344 2.9038 -0.49%
2020-12-03 0 4.060 4.050 4.060 4.050 4.090 14,315,951 58,160,254 4.0626 2.923 2.916 2.923 2.916 2.945 19,883,817 2.9250 0.00%
2020-12-02 0 4.060 4.060 4.070 4.050 4.100 18,809,119 76,671,496 4.0763 2.923 2.923 2.930 2.916 2.952 26,124,501 2.9349 -0.25%
2020-12-01 0 4.070 4.060 4.070 4.010 4.080 23,188,454 93,957,729 4.0519 2.930 2.923 2.930 2.887 2.938 32,207,080 2.9173 1.24%
2020-11-30 0 4.020 4.010 4.020 4.020 4.190 60,557,366 246,764,139 4.0749 2.894 2.887 2.894 2.894 3.017 84,109,786 2.9338 -2.66%
2020-11-27 0 4.130 4.130 4.140 4.100 4.160 18,156,724 74,885,147 4.1244 2.974 2.974 2.981 2.952 2.995 25,218,372 2.9695 -0.48%
2020-11-26 0 4.150 4.140 4.150 4.110 4.160 11,695,634 48,342,482 4.1334 2.988 2.981 2.988 2.959 2.995 16,244,387 2.9759 -0.24%
2020-11-25 0 4.160 4.160 4.170 4.140 4.230 17,480,501 73,152,487 4.1848 2.995 2.995 3.002 2.981 3.046 24,279,147 3.0130 -0.24%
2020-11-24 0 4.170 4.170 4.180 4.170 4.240 13,583,441 56,952,010 4.1928 3.002 3.002 3.010 3.002 3.053 18,866,414 3.0187 -0.48%
2020-11-23 0 4.190 4.190 4.200 4.110 4.310 27,963,731 117,291,633 4.1944 3.017 3.017 3.024 2.959 3.103 38,839,593 3.0199 0.72%
2020-11-20 0 4.160 4.160 4.170 4.130 4.230 18,740,433 77,958,731 4.1599 2.995 2.995 3.002 2.974 3.046 26,029,101 2.9951 -0.95%
2020-11-19 0 4.200 4.190 4.200 4.200 4.310 16,759,976 70,969,671 4.2345 3.024 3.017 3.024 3.024 3.103 23,278,390 3.0487 -2.10%
2020-11-18 0 4.290 4.290 4.300 4.280 4.400 27,562,464 119,328,702 4.3294 3.089 3.089 3.096 3.082 3.168 38,282,262 3.1171 -1.38%
2020-11-17 0 4.350 4.350 4.360 4.290 4.390 17,391,560 75,654,798 4.3501 3.132 3.132 3.139 3.089 3.161 24,155,615 3.1320 1.16%
2020-11-16 0 4.300 4.290 4.300 4.270 4.370 15,949,271 68,474,808 4.2933 3.096 3.089 3.096 3.074 3.146 22,152,380 3.0911 -0.69%
2020-11-13 0 4.330 4.320 4.330 4.260 4.390 28,700,554 123,329,418 4.2971 3.118 3.110 3.118 3.067 3.161 39,862,986 3.0938 -3.35%
2020-11-12 0 4.480 4.480 4.490 4.430 4.650 28,597,975 128,228,078 4.4838 3.226 3.226 3.233 3.190 3.348 39,720,512 3.2283 -3.45%
2020-11-11 0 4.640 4.630 4.640 4.250 4.640 103,433,450 459,289,314 4.4404 3.341 3.334 3.341 3.060 3.341 143,661,555 3.1970 8.41%
2020-11-10 0 4.280 4.280 4.300 4.240 4.320 27,595,966 118,455,128 4.2925 3.082 3.082 3.096 3.053 3.110 38,328,794 3.0905 1.18%
2020-11-09 0 4.230 4.220 4.230 4.180 4.240 15,989,959 67,419,510 4.2164 3.046 3.038 3.046 3.010 3.053 22,208,892 3.0357 1.20%
2020-11-06 0 4.180 4.170 4.180 4.140 4.220 15,380,135 64,453,639 4.1907 3.010 3.002 3.010 2.981 3.038 21,361,891 3.0172 0.24%
2020-11-05 0 4.170 4.160 4.170 4.130 4.190 13,481,451 56,090,600 4.1606 3.002 2.995 3.002 2.974 3.017 18,724,757 2.9955 0.72%
2020-11-04 0 4.140 4.130 4.140 4.090 4.170 16,569,851 68,639,978 4.1425 2.981 2.974 2.981 2.945 3.002 23,014,320 2.9825 0.49%
2020-11-03 0 4.120 4.120 4.130 4.070 4.150 22,566,315 93,043,857 4.1231 2.966 2.966 2.974 2.930 2.988 31,342,974 2.9686 1.23%
2020-11-02 0 4.070 4.060 4.070 4.000 4.100 17,392,045 70,458,307 4.0512 2.930 2.923 2.930 2.880 2.952 24,156,288 2.9168 0.49%
2020-10-30 0 4.050 4.050 4.060 3.980 4.100 37,484,823 150,919,807 4.0262 2.916 2.916 2.923 2.866 2.952 52,063,698 2.8988 0.50%
2020-10-29 0 4.030 4.030 4.040 3.990 4.060 7,600,537 30,648,854 4.0325 2.902 2.902 2.909 2.873 2.923 10,556,594 2.9033 0.50%
2020-10-28 0 4.010 4.010 4.020 4.000 4.100 17,972,000 72,234,340 4.0193 2.887 2.887 2.894 2.880 2.952 24,961,804 2.8938 -1.72%
2020-10-27 0 4.080 4.070 4.080 4.040 4.130 11,207,286 45,598,529 4.0687 2.938 2.930 2.938 2.909 2.974 15,566,107 2.9293 -1.69%
2020-10-23 0 4.150 4.150 4.160 4.020 4.160 23,813,262 97,969,552 4.1141 2.988 2.988 2.995 2.894 2.995 33,074,893 2.9621 2.98%
2020-10-22 0 4.030 4.030 4.040 4.010 4.080 11,998,000 48,364,231 4.0310 2.902 2.902 2.909 2.887 2.938 16,664,351 2.9023 -0.25%
2020-10-21 0 4.040 4.040 4.050 4.040 4.090 10,785,600 43,742,142 4.0556 2.909 2.909 2.916 2.909 2.945 14,980,416 2.9200 -0.25%
2020-10-20 0 4.050 4.040 4.050 4.030 4.100 10,342,202 41,895,710 4.0509 2.916 2.909 2.916 2.902 2.952 14,364,568 2.9166 -1.22%
2020-10-19 0 4.100 4.090 4.100 4.070 4.170 14,788,182 60,930,951 4.1202 2.952 2.945 2.952 2.930 3.002 20,539,711 2.9665 0.74%
2020-10-16 0 4.070 4.070 4.080 4.000 4.110 17,138,434 69,458,034 4.0528 2.930 2.930 2.938 2.880 2.959 23,804,041 2.9179 1.75%
2020-10-15 0 4.000 3.990 4.000 3.980 4.050 23,156,672 92,903,092 4.0119 2.880 2.873 2.880 2.866 2.916 32,162,937 2.8885 0.00%
2020-10-14 0 4.000 4.000 4.030 3.970 4.120 49,302,607 197,344,063 4.0027 2.880 2.880 2.902 2.858 2.966 68,477,743 2.8819 -2.68%
2020-10-12 0 4.110 4.110 4.120 4.080 4.180 19,097,308 78,792,852 4.1259 2.959 2.959 2.966 2.938 3.010 26,524,775 2.9705 0.00%
2020-10-09 0 4.110 4.100 4.110 4.070 4.180 12,249,164 50,194,967 4.0978 2.959 2.952 2.959 2.930 3.010 17,013,200 2.9504 -1.20%
2020-10-08 0 4.160 4.150 4.160 4.040 4.170 12,563,154 51,663,015 4.1123 2.995 2.988 2.995 2.909 3.002 17,449,309 2.9607 1.71%
2020-10-07 0 4.090 4.090 4.100 4.030 4.110 11,127,953 45,332,280 4.0737 2.945 2.945 2.952 2.902 2.959 15,455,919 2.9330 0.25%
2020-10-06 0 4.080 4.080 4.090 3.980 4.090 9,891,860 40,137,089 4.0576 2.938 2.938 2.945 2.866 2.945 13,739,076 2.9214 1.75%
2020-10-05 0 4.010 4.000 4.010 4.000 4.080 7,901,004 31,823,185 4.0277 2.887 2.880 2.887 2.880 2.938 10,973,921 2.8999 -0.99%
2020-09-30 0 4.050 4.040 4.050 4.020 4.090 4,921,000 19,954,597 4.0550 2.916 2.909 2.916 2.894 2.945 6,834,912 2.9195 0.75%
2020-09-29 0 4.020 4.020 4.030 4.010 4.200 13,098,979 53,048,595 4.0498 2.894 2.894 2.902 2.887 3.024 18,193,531 2.9158 -2.90%
2020-09-28 0 4.140 4.140 4.150 4.040 4.170 19,036,268 78,383,841 4.1176 2.981 2.981 2.988 2.909 3.002 26,439,995 2.9646 0.98%
2020-09-25 0 4.100 4.100 4.130 3.990 4.140 30,855,818 125,505,660 4.0675 2.952 2.952 2.974 2.873 2.981 42,856,492 2.9285 -0.49%
2020-09-24 0 4.120 4.120 4.130 4.050 4.170 18,757,872 76,802,190 4.0944 2.966 2.966 2.974 2.916 3.002 26,053,323 2.9479 0.00%
2020-09-23 0 4.120 4.100 4.120 4.060 4.140 17,429,651 71,230,856 4.0868 2.966 2.952 2.966 2.923 2.981 24,208,520 2.9424 -0.24%
2020-09-22 0 4.130 4.120 4.130 4.070 4.180 13,217,063 54,137,199 4.0960 2.974 2.966 2.974 2.930 3.010 18,357,541 2.9490 -0.72%
2020-09-21 0 4.160 4.140 4.160 4.130 4.250 6,993,409 29,126,621 4.1649 2.995 2.981 2.995 2.974 3.060 9,713,338 2.9986 -2.12%
2020-09-18 0 4.250 4.240 4.250 4.110 4.250 24,677,989 104,092,150 4.2180 3.060 3.053 3.060 2.959 3.060 34,275,936 3.0369 2.66%
2020-09-17 0 4.140 4.130 4.140 4.080 4.150 12,187,386 50,120,837 4.1125 2.981 2.974 2.981 2.938 2.988 16,927,395 2.9609 0.98%
2020-09-16 0 4.100 4.100 4.120 4.080 4.180 10,238,048 42,295,266 4.1312 2.952 2.952 2.966 2.938 3.010 14,219,906 2.9744 0.49%
2020-09-15 0 4.080 4.080 4.100 4.070 4.130 9,121,713 37,316,481 4.0910 2.938 2.938 2.952 2.930 2.974 12,669,397 2.9454 -0.73%
2020-09-14 0 4.110 4.100 4.110 4.080 4.200 8,418,078 34,880,563 4.1435 2.959 2.952 2.959 2.938 3.024 11,692,099 2.9833 0.98%
2020-09-11 0 4.070 4.070 4.080 4.050 4.110 11,463,964 46,721,753 4.0755 2.930 2.930 2.938 2.916 2.959 15,922,614 2.9343 -0.73%
2020-09-10 0 4.100 4.090 4.100 4.070 4.140 6,430,389 26,352,051 4.0980 2.952 2.945 2.952 2.930 2.981 8,931,344 2.9505 -0.24%
2020-09-09 0 4.110 4.110 4.120 4.100 4.170 9,182,892 37,905,238 4.1278 2.959 2.959 2.966 2.952 3.002 12,754,370 2.9719 -1.20%
2020-09-08 0 4.160 4.160 4.170 4.110 4.190 14,033,380 58,285,769 4.1534 2.995 2.995 3.002 2.959 3.017 19,491,346 2.9903 1.46%
2020-09-07 0 4.100 4.100 4.110 4.050 4.140 17,577,158 71,926,400 4.0920 2.952 2.952 2.959 2.916 2.981 24,413,397 2.9462 -0.49%
2020-09-04 0 4.120 4.120 4.140 4.070 4.160 20,173,900 82,875,812 4.1081 2.966 2.966 2.981 2.930 2.995 28,020,083 2.9577 -0.96%
2020-09-03 0 4.160 4.160 4.170 4.120 4.220 27,666,296 115,098,756 4.1603 2.995 2.995 3.002 2.966 3.038 38,426,477 2.9953 -1.19%
2020-09-02 0 4.210 4.200 4.210 4.130 4.240 31,851,441 133,038,826 4.1769 3.031 3.024 3.031 2.974 3.053 44,239,340 3.0073 0.24%
2020-09-01 0 4.200 4.200 4.210 4.200 4.370 40,849,803 173,796,313 4.2545 3.024 3.024 3.031 3.024 3.146 56,737,411 3.0632 -3.45%
2020-08-31 0 4.350 4.350 4.360 4.340 4.550 41,590,207 183,178,254 4.4044 3.132 3.132 3.139 3.125 3.276 57,765,779 3.1711 -3.12%
2020-08-28 0 4.490 4.490 4.500 4.480 4.580 21,147,704 95,860,958 4.5329 3.233 3.233 3.240 3.226 3.298 29,372,626 3.2636 -0.22%
2020-08-27 0 4.500 4.500 4.510 4.400 4.540 52,130,294 232,669,793 4.4632 3.240 3.240 3.247 3.168 3.269 72,405,195 3.2134 -3.43%
2020-08-26 0 4.660 4.650 4.660 4.620 4.720 7,597,707 35,378,900 4.6565 3.355 3.348 3.355 3.326 3.398 10,552,664 3.3526 -1.06%
2020-08-25 0 4.710 4.700 4.710 4.670 4.740 9,212,106 43,307,681 4.7012 3.391 3.384 3.391 3.362 3.413 12,794,947 3.3847 0.86%
2020-08-24 0 4.670 4.670 4.680 4.660 4.750 7,303,008 34,285,971 4.6948 3.362 3.362 3.370 3.355 3.420 10,143,348 3.3801 -0.21%
2020-08-21 0 4.680 4.680 4.700 4.640 4.720 12,326,078 57,675,834 4.6792 3.370 3.370 3.384 3.341 3.398 17,120,028 3.3689 0.65%
2020-08-20 0 4.650 4.650 4.660 4.610 4.770 10,569,935 49,230,836 4.6576 3.348 3.348 3.355 3.319 3.434 14,680,873 3.3534 -1.27%
2020-08-19 0 4.710 4.710 4.720 4.700 4.780 8,433,005 39,935,992 4.7357 3.391 3.391 3.398 3.384 3.442 11,712,832 3.4096 -0.84%
2020-08-18 0 4.750 4.720 4.750 4.650 4.790 17,823,447 84,052,913 4.7159 3.420 3.398 3.420 3.348 3.449 24,755,474 3.3953 -0.84%
2020-08-17 0 4.790 4.780 4.790 4.700 4.800 17,163,610 81,927,670 4.7733 3.449 3.442 3.449 3.384 3.456 23,839,009 3.4367 1.70%
2020-08-14 0 4.710 4.700 4.710 4.660 4.720 9,033,529 42,371,835 4.6905 3.391 3.384 3.391 3.355 3.398 12,546,916 3.3771 0.43%
2020-08-13 0 4.690 4.690 4.710 4.620 4.730 16,973,333 79,534,006 4.6858 3.377 3.377 3.391 3.326 3.406 23,574,728 3.3737 1.52%
2020-08-12 0 4.620 4.620 4.630 4.540 4.640 12,896,708 59,198,380 4.5902 3.326 3.326 3.334 3.269 3.341 17,912,591 3.3048 0.22%
2020-08-11 0 4.610 4.580 4.610 4.550 4.650 8,982,255 41,406,442 4.6098 3.319 3.298 3.319 3.276 3.348 12,475,700 3.3190 0.00%
2020-08-10 0 4.610 4.590 4.610 4.400 4.670 17,819,994 81,953,155 4.5989 3.319 3.305 3.319 3.168 3.362 24,750,678 3.3111 2.44%
2020-08-07 0 4.500 4.490 4.510 4.430 4.560 10,636,070 47,581,139 4.4736 3.240 3.233 3.247 3.190 3.283 14,772,729 3.2209 -1.32%
2020-08-06 0 4.560 4.530 4.560 4.490 4.570 8,340,845 37,712,917 4.5215 3.283 3.262 3.283 3.233 3.290 11,584,828 3.2554 0.22%
2020-08-05 0 4.550 4.550 4.560 4.510 4.570 11,316,430 51,374,257 4.5398 3.276 3.276 3.283 3.247 3.290 15,717,700 3.2686 0.00%
2020-08-04 0 4.550 4.550 4.570 4.500 4.620 13,590,200 61,975,726 4.5603 3.276 3.276 3.290 3.240 3.326 18,875,801 3.2833 0.66%
2020-08-03 0 4.520 4.520 4.530 4.500 4.590 8,866,997 40,234,706 4.5376 3.254 3.254 3.262 3.240 3.305 12,315,615 3.2670 0.22%
2020-07-31 0 4.510 4.510 4.540 4.450 4.610 22,229,485 100,489,581 4.5206 3.247 3.247 3.269 3.204 3.319 30,875,141 3.2547 0.22%
2020-07-30 0 4.500 4.490 4.500 4.450 4.570 8,851,415 39,982,698 4.5171 3.240 3.233 3.240 3.204 3.290 12,293,973 3.2522 1.12%
2020-07-29 0 4.450 4.450 4.460 4.370 4.490 13,513,413 60,215,790 4.4560 3.204 3.204 3.211 3.146 3.233 18,769,150 3.2082 1.14%
2020-07-28 0 4.400 4.390 4.400 4.370 4.450 10,630,125 46,742,315 4.3972 3.168 3.161 3.168 3.146 3.204 14,764,472 3.1659 0.23%
2020-07-27 0 4.390 4.390 4.400 4.370 4.480 13,757,496 60,581,294 4.4035 3.161 3.161 3.168 3.146 3.226 19,108,163 3.1704 -0.90%
2020-07-24 0 4.430 4.420 4.430 4.380 4.530 23,633,062 104,879,230 4.4378 3.190 3.182 3.190 3.154 3.262 32,824,608 3.1951 -2.42%
2020-07-23 0 4.540 4.540 4.550 4.520 4.700 14,982,305 68,188,350 4.5513 3.269 3.269 3.276 3.254 3.384 20,809,334 3.2768 -0.87%
2020-07-22 0 4.580 4.580 4.590 4.570 4.690 21,356,842 98,736,024 4.6232 3.298 3.298 3.305 3.290 3.377 29,663,103 3.3286 -1.72%
2020-07-21 0 4.660 4.650 4.660 4.630 4.780 13,122,375 61,269,768 4.6691 3.355 3.348 3.355 3.334 3.442 18,226,026 3.3617 -1.69%
2020-07-20 0 4.740 4.730 4.740 4.570 4.790 23,391,334 110,119,764 4.7077 3.413 3.406 3.413 3.290 3.449 32,488,865 3.3895 3.95%
2020-07-17 0 4.560 4.560 4.570 4.540 4.610 15,114,298 69,062,949 4.5694 3.283 3.283 3.290 3.269 3.319 20,992,663 3.2899 -0.44%
2020-07-16 0 4.580 4.580 4.590 4.580 4.720 20,025,252 92,582,528 4.6233 3.298 3.298 3.305 3.298 3.398 27,813,622 3.3287 -1.93%
2020-07-15 0 4.670 4.670 4.680 4.660 4.820 11,936,492 56,153,103 4.7043 3.362 3.362 3.370 3.355 3.470 16,578,921 3.3870 -1.27%
2020-07-14 0 4.730 4.730 4.740 4.720 4.850 12,795,934 60,929,115 4.7616 3.406 3.406 3.413 3.398 3.492 17,772,624 3.4283 -1.25%
2020-07-13 0 4.790 4.790 4.810 4.750 4.900 16,584,392 79,894,493 4.8175 3.449 3.449 3.463 3.420 3.528 23,034,517 3.4685 0.63%
2020-07-10 0 4.760 4.750 4.760 4.740 4.930 21,252,704 102,300,170 4.8135 3.427 3.420 3.427 3.413 3.550 29,518,463 3.4656 -3.64%
2020-07-09 0 4.940 4.930 4.940 4.870 5.030 26,515,782 131,152,810 4.9462 3.557 3.550 3.557 3.506 3.621 36,828,497 3.5612 0.41%
2020-07-08 0 4.920 4.920 4.930 4.810 4.950 21,367,261 104,663,486 4.8983 3.542 3.542 3.550 3.463 3.564 29,677,575 3.5267 1.65%
2020-07-07 0 4.840 4.840 4.850 4.830 5.240 27,863,960 138,746,225 4.9794 3.485 3.485 3.492 3.478 3.773 38,701,018 3.5851 -2.42%
2020-07-06 0 4.960 4.950 4.960 4.700 4.980 44,116,877 214,817,241 4.8693 3.571 3.564 3.571 3.384 3.586 61,275,140 3.5058 7.36%
2020-07-03 0 4.620 4.620 4.630 4.520 4.700 18,850,732 87,214,815 4.6266 3.326 3.326 3.334 3.254 3.384 26,182,299 3.3311 1.54%
2020-07-02 0 4.550 4.550 4.560 4.370 4.550 20,046,363 90,223,416 4.5007 3.276 3.276 3.283 3.146 3.276 27,842,943 3.2404 4.12%
2020-06-30 0 4.370 4.350 4.370 4.350 4.390 10,153,836 44,348,513 4.3677 3.146 3.132 3.146 3.132 3.161 14,102,941 3.1446 0.46%
2020-06-29 0 4.350 4.350 4.360 4.320 4.400 17,457,245 76,058,842 4.3569 3.132 3.132 3.139 3.110 3.168 24,246,846 3.1369 -0.46%
2020-06-26 0 4.370 4.360 4.370 4.360 4.510 37,477,644 164,322,625 4.3846 3.146 3.139 3.146 3.139 3.247 52,053,727 3.1568 -4.38%
2020-06-24 0 4.570 4.560 4.570 4.550 4.590 13,694,073 62,581,104 4.5699 3.290 3.283 3.290 3.276 3.305 19,020,073 3.2903 -0.22%
2020-06-23 0 4.580 4.580 4.590 4.510 4.600 15,366,848 70,181,213 4.5671 3.298 3.298 3.305 3.247 3.312 21,343,437 3.2882 -0.65%
2020-06-22 0 4.610 4.600 4.610 4.580 4.690 11,431,135 52,648,692 4.6057 3.319 3.312 3.319 3.298 3.377 15,877,017 3.3160 -1.07%
2020-06-19 0 4.660 4.640 4.660 4.550 4.710 62,257,724 288,819,928 4.6391 3.355 3.341 3.355 3.276 3.391 86,471,460 3.3401 0.53%
2020-06-18 0 4.890 4.880 4.890 4.810 4.900 18,313,798 89,255,451 4.8737 3.337 3.330 3.337 3.283 3.344 26,834,452 3.3262 1.03%
2020-06-17 0 4.840 4.840 4.850 4.810 4.870 11,129,351 53,878,766 4.8411 3.303 3.303 3.310 3.283 3.324 16,307,378 3.3040 0.41%
2020-06-16 0 4.820 4.820 4.840 4.790 4.860 17,353,199 83,836,278 4.8312 3.290 3.290 3.303 3.269 3.317 25,426,926 3.2971 1.69%
2020-06-15 0 4.740 4.730 4.740 4.730 4.820 22,435,492 107,096,711 4.7735 3.235 3.228 3.235 3.228 3.290 32,873,800 3.2578 -1.04%
2020-06-12 0 4.790 4.780 4.790 4.770 4.850 20,348,287 97,456,094 4.7894 3.269 3.262 3.269 3.255 3.310 29,815,505 3.2686 -2.24%
2020-06-11 0 4.900 4.890 4.900 4.850 4.980 19,067,613 93,276,092 4.8919 3.344 3.337 3.344 3.310 3.399 27,938,986 3.3386 -1.41%
2020-06-10 0 4.970 4.970 4.980 4.960 5.040 12,322,443 61,435,685 4.9857 3.392 3.392 3.399 3.385 3.440 18,055,567 3.4026 -1.00%
2020-06-09 0 5.020 5.020 5.030 4.980 5.070 14,836,688 74,644,601 5.0311 3.426 3.426 3.433 3.399 3.460 21,739,586 3.4336 -0.20%
2020-06-08 0 5.030 5.000 5.030 4.970 5.120 16,665,282 83,410,252 5.0050 3.433 3.412 3.433 3.392 3.494 24,418,950 3.4158 0.20%
2020-06-05 0 5.020 5.010 5.020 4.860 5.020 74,515,286 372,093,119 4.9935 3.426 3.419 3.426 3.317 3.426 109,184,172 3.4079 2.87%
2020-06-04 0 4.880 4.880 4.890 4.860 5.010 27,943,794 137,271,468 4.9124 3.330 3.330 3.337 3.317 3.419 40,944,888 3.3526 -1.41%
2020-06-03 0 4.950 4.950 4.960 4.920 5.060 25,162,254 125,706,818 4.9958 3.378 3.378 3.385 3.358 3.453 36,869,212 3.4095 -0.40%
2020-06-02 0 4.970 4.960 4.970 4.920 5.020 16,509,642 81,856,591 4.9581 3.392 3.385 3.392 3.358 3.426 24,190,897 3.3838 -0.40%
2020-06-01 0 4.990 4.980 4.990 4.960 5.060 28,097,232 140,421,394 4.9977 3.406 3.399 3.406 3.385 3.453 41,169,714 3.4108 1.22%
2020-05-29 0 4.930 4.920 4.930 4.760 4.930 44,251,655 216,487,568 4.8922 3.365 3.358 3.365 3.249 3.365 64,840,123 3.3388 2.71%
2020-05-28 0 4.800 4.790 4.800 4.680 4.840 31,852,063 151,900,421 4.7689 3.276 3.269 3.276 3.194 3.303 46,671,513 3.2547 1.05%
2020-05-27 0 4.750 4.740 4.750 4.650 4.810 22,564,952 106,544,881 4.7217 3.242 3.235 3.242 3.174 3.283 33,063,492 3.2224 1.06%
2020-05-26 0 4.700 4.700 4.710 4.660 4.720 13,272,729 62,306,502 4.6943 3.208 3.208 3.214 3.180 3.221 19,447,982 3.2038 1.08%
2020-05-25 0 4.650 4.650 4.660 4.560 4.680 19,187,421 88,657,514 4.6206 3.174 3.174 3.180 3.112 3.194 28,114,536 3.1534 0.65%
2020-05-22 0 4.620 4.610 4.620 4.580 4.780 40,818,018 189,168,593 4.6344 3.153 3.146 3.153 3.126 3.262 59,808,956 3.1629 -4.35%
2020-05-21 0 4.830 4.830 4.840 4.810 4.930 13,247,197 64,119,211 4.8402 3.296 3.296 3.303 3.283 3.365 19,410,571 3.3033 -1.63%
2020-05-20 0 4.910 4.900 4.910 4.870 4.960 9,574,752 46,965,003 4.9051 3.351 3.344 3.351 3.324 3.385 14,029,489 3.3476 0.00%
2020-05-19 0 4.910 4.910 4.920 4.900 4.990 16,397,771 80,978,466 4.9384 3.351 3.351 3.358 3.344 3.406 24,026,977 3.3703 1.03%
2020-05-18 0 4.860 4.860 4.870 4.740 4.880 18,046,637 87,234,197 4.8338 3.317 3.317 3.324 3.235 3.330 26,442,992 3.2990 2.32%
2020-05-15 0 4.750 4.750 4.760 4.740 4.830 20,643,372 98,367,507 4.7651 3.242 3.242 3.249 3.235 3.296 30,247,881 3.2520 -0.84%
2020-05-14 0 4.790 4.790 4.800 4.780 4.920 27,341,956 131,728,867 4.8178 3.269 3.269 3.276 3.262 3.358 40,063,039 3.2880 -2.44%
2020-05-13 0 4.910 4.910 4.920 4.890 4.940 14,091,060 69,302,476 4.9182 3.351 3.351 3.358 3.337 3.371 20,647,048 3.3565 -0.61%
2020-05-12 0 4.940 4.940 4.950 4.920 5.060 16,858,636 83,600,975 4.9589 3.371 3.371 3.378 3.358 3.453 24,702,263 3.3843 -2.56%
2020-05-11 0 5.070 5.060 5.070 5.070 5.150 13,832,828 70,678,331 5.1095 3.460 3.453 3.460 3.460 3.515 20,268,672 3.4871 0.40%
2020-05-08 0 5.050 5.050 5.060 5.000 5.080 14,909,558 75,317,918 5.0517 3.446 3.446 3.453 3.412 3.467 21,846,360 3.4476 1.41%
2020-05-07 0 4.980 4.980 4.990 4.970 5.040 11,434,330 57,055,560 4.9898 3.399 3.399 3.406 3.392 3.440 16,754,252 3.4054 -0.80%
2020-05-06 0 5.020 5.020 5.030 4.940 5.100 24,793,677 124,643,714 5.0272 3.426 3.426 3.433 3.371 3.481 36,329,151 3.4310 2.66%
2020-05-05 0 4.890 4.880 4.890 4.840 4.910 11,100,666 54,111,160 4.8746 3.337 3.330 3.337 3.303 3.351 16,265,348 3.3268 0.62%
2020-05-04 0 4.860 4.860 4.870 4.820 5.120 29,325,892 142,915,367 4.8734 3.317 3.317 3.324 3.290 3.494 42,970,019 3.3259 -6.36%
2020-04-29 0 5.190 5.190 5.200 5.150 5.220 12,794,666 66,356,123 5.1862 3.542 3.542 3.549 3.515 3.563 18,747,496 3.5395 0.19%
2020-04-28 0 5.180 5.180 5.190 5.050 5.200 17,857,000 92,024,216 5.1534 3.535 3.535 3.542 3.446 3.549 26,165,125 3.5171 0.97%
2020-04-27 0 5.130 5.130 5.150 5.050 5.150 10,582,902 54,305,553 5.1314 3.501 3.501 3.515 3.446 3.515 15,506,689 3.5021 1.58%
2020-04-24 0 5.050 5.050 5.060 5.020 5.100 13,198,744 66,761,258 5.0582 3.446 3.446 3.453 3.426 3.481 19,339,575 3.4521 -0.59%
2020-04-23 0 5.080 5.070 5.080 5.040 5.130 11,432,539 58,146,579 5.0861 3.467 3.460 3.467 3.440 3.501 16,751,627 3.4711 0.59%
2020-04-22 0 5.050 5.050 5.070 4.990 5.080 17,383,180 87,509,204 5.0341 3.446 3.446 3.460 3.406 3.467 25,470,856 3.4357 -0.39%
2020-04-21 0 5.070 5.070 5.080 5.070 5.220 18,679,789 95,187,798 5.0958 3.460 3.460 3.467 3.460 3.563 27,370,724 3.4777 -2.87%
2020-04-20 0 5.220 5.220 5.230 5.220 5.300 9,415,738 49,443,543 5.2512 3.563 3.563 3.569 3.563 3.617 13,796,492 3.5838 -0.19%
2020-04-17 0 5.230 5.230 5.240 5.120 5.330 18,266,527 95,731,499 5.2408 3.569 3.569 3.576 3.494 3.638 26,765,188 3.5767 2.15%
2020-04-16 0 5.120 5.120 5.130 5.070 5.230 16,612,391 85,103,127 5.1229 3.494 3.494 3.501 3.460 3.569 24,341,451 3.4962 -1.54%
2020-04-15 0 5.200 5.200 5.210 5.200 5.370 15,870,390 83,351,123 5.2520 3.549 3.549 3.556 3.549 3.665 23,254,227 3.5843 -2.44%
2020-04-14 0 5.330 5.330 5.340 5.330 5.490 17,201,073 92,193,334 5.3597 3.638 3.638 3.644 3.638 3.747 25,204,022 3.6579 -1.48%
2020-04-09 0 5.410 5.400 5.410 5.320 5.460 15,259,000 82,505,700 5.4070 3.692 3.685 3.692 3.631 3.726 22,358,383 3.6901 2.46%
2020-04-08 0 5.280 5.280 5.290 5.260 5.370 13,994,381 74,327,444 5.3112 3.603 3.603 3.610 3.590 3.665 20,505,389 3.6248 -1.12%
2020-04-07 0 5.340 5.330 5.340 5.190 5.340 24,295,690 128,124,608 5.2736 3.644 3.638 3.644 3.542 3.644 35,599,471 3.5991 3.69%
2020-04-06 0 5.150 5.140 5.150 5.050 5.300 19,658,787 100,880,939 5.1316 3.515 3.508 3.515 3.446 3.617 28,805,209 3.5022 -0.77%
2020-04-03 0 5.190 5.180 5.190 5.130 5.240 11,991,561 62,142,031 5.1821 3.542 3.535 3.542 3.501 3.576 17,570,739 3.5367 -1.14%
2020-04-02 0 5.250 5.250 5.260 5.120 5.280 13,998,516 72,965,677 5.2124 3.583 3.583 3.590 3.494 3.603 20,511,447 3.5573 -0.19%
2020-04-01 0 5.260 5.260 5.270 5.240 5.460 21,257,814 113,289,834 5.3293 3.590 3.590 3.597 3.576 3.726 31,148,197 3.6371 -2.59%
2020-03-31 0 5.400 5.370 5.400 5.270 5.400 19,725,047 105,463,622 5.3467 3.685 3.665 3.685 3.597 3.685 28,902,297 3.6490 3.05%
2020-03-30 0 5.240 5.230 5.240 5.110 5.280 18,872,960 98,303,898 5.2087 3.576 3.569 3.576 3.487 3.603 27,653,769 3.5548 -0.19%
2020-03-27 0 5.250 5.240 5.250 5.140 5.350 31,222,986 164,103,998 5.2559 3.583 3.576 3.583 3.508 3.651 45,749,752 3.5870 2.74%
2020-03-26 0 5.110 5.100 5.110 5.050 5.200 22,218,726 113,618,611 5.1136 3.487 3.481 3.487 3.446 3.549 32,556,182 3.4899 -1.92%
2020-03-25 0 5.210 5.210 5.220 5.080 5.250 22,717,475 117,760,064 5.1837 3.556 3.556 3.563 3.467 3.583 33,286,978 3.5377 3.17%
2020-03-24 0 5.050 5.040 5.050 4.940 5.100 20,023,549 100,724,479 5.0303 3.446 3.440 3.446 3.371 3.481 29,339,680 3.4330 2.85%
2020-03-23 0 4.910 4.900 4.910 4.840 5.010 28,861,307 141,462,934 4.9015 3.351 3.344 3.351 3.303 3.419 42,289,281 3.3451 -5.58%
2020-03-20 0 5.200 5.190 5.200 4.900 5.220 37,724,151 193,282,546 5.1236 3.549 3.542 3.549 3.344 3.563 55,275,641 3.4967 4.63%
2020-03-19 0 4.970 4.960 4.970 4.730 5.160 54,613,363 267,794,538 4.9035 3.392 3.385 3.392 3.228 3.522 80,022,706 3.3465 -2.93%
2020-03-18 0 5.120 5.120 5.130 5.110 5.510 27,424,839 144,501,691 5.2690 3.494 3.494 3.501 3.487 3.760 40,184,484 3.5960 -5.36%
2020-03-17 0 5.410 5.410 5.420 5.260 5.560 37,119,368 200,302,201 5.3962 3.692 3.692 3.699 3.590 3.795 54,389,477 3.6827 -1.64%
2020-03-16 0 5.500 5.500 5.510 5.430 5.650 35,803,238 197,917,469 5.5279 3.754 3.754 3.760 3.706 3.856 52,461,006 3.7727 -3.17%
2020-03-13 0 5.680 5.670 5.680 5.240 5.720 49,194,086 269,360,157 5.4755 3.876 3.870 3.876 3.576 3.904 72,082,063 3.7369 0.18%
2020-03-12 0 5.670 5.660 5.670 5.450 5.710 46,089,805 257,736,896 5.5921 3.870 3.863 3.870 3.719 3.897 67,533,488 3.8164 -0.87%
2020-03-11 0 5.720 5.710 5.720 5.690 5.880 19,726,215 113,773,764 5.7676 3.904 3.897 3.904 3.883 4.013 28,904,008 3.9363 -1.21%
2020-03-10 0 5.790 5.780 5.790 5.700 5.980 34,014,615 198,062,219 5.8229 3.952 3.945 3.952 3.890 4.081 49,840,211 3.9739 1.22%
2020-03-09 0 5.720 5.720 5.730 5.690 5.980 37,745,477 217,747,192 5.7688 3.904 3.904 3.911 3.883 4.081 55,306,889 3.9371 -5.45%
2020-03-06 0 6.050 6.050 6.070 6.010 6.230 23,650,349 143,686,964 6.0755 4.129 4.129 4.143 4.102 4.252 34,653,880 4.1463 -2.73%
2020-03-05 0 6.220 6.210 6.220 6.190 6.320 28,475,575 177,809,153 6.2443 4.245 4.238 4.245 4.225 4.313 41,724,084 4.2615 -0.64%
2020-03-04 0 6.260 6.250 6.260 6.180 6.320 22,965,166 143,562,993 6.2513 4.272 4.265 4.272 4.218 4.313 33,649,909 4.2664 0.64%
2020-03-03 0 6.220 6.220 6.230 6.160 6.400 41,770,613 260,569,421 6.2381 4.245 4.245 4.252 4.204 4.368 61,204,754 4.2573 -0.16%
2020-03-02 0 6.230 6.230 6.240 5.780 6.310 63,372,591 391,978,050 6.1853 4.252 4.252 4.259 3.945 4.306 92,857,241 4.2213 7.23%
2020-02-28 0 5.810 5.800 5.810 5.720 5.960 40,218,611 234,449,364 5.8294 3.965 3.958 3.965 3.904 4.068 58,930,670 3.9784 -2.19%
2020-02-27 0 5.940 5.940 5.950 5.680 5.980 36,321,201 212,796,064 5.8587 4.054 4.054 4.061 3.876 4.081 53,219,956 3.9984 4.21%
2020-02-26 0 5.700 5.700 5.710 5.430 5.810 47,307,444 270,507,942 5.7181 3.890 3.890 3.897 3.706 3.965 69,317,644 3.9024 2.70%
2020-02-25 0 5.550 5.550 5.560 5.500 5.650 14,844,228 82,386,958 5.5501 3.788 3.788 3.795 3.754 3.856 21,750,634 3.7878 -1.77%
2020-02-24 0 5.650 5.650 5.660 5.620 5.750 17,044,311 96,512,843 5.6625 3.856 3.856 3.863 3.836 3.924 24,974,325 3.8645 -2.08%
2020-02-21 0 5.770 5.770 5.780 5.750 5.840 13,098,189 75,938,252 5.7976 3.938 3.938 3.945 3.924 3.986 19,192,236 3.9567 -0.69%
2020-02-20 0 5.810 5.800 5.810 5.750 5.820 16,634,916 96,348,358 5.7919 3.965 3.958 3.965 3.924 3.972 24,374,456 3.9528 0.35%
2020-02-19 0 5.790 5.780 5.790 5.730 5.800 13,767,166 79,486,388 5.7736 3.952 3.945 3.952 3.911 3.958 20,172,460 3.9403 0.52%
2020-02-18 0 5.760 5.760 5.770 5.720 5.800 12,589,051 72,601,337 5.7670 3.931 3.931 3.938 3.904 3.958 18,446,217 3.9358 -0.52%
2020-02-17 0 5.790 5.790 5.800 5.730 5.860 13,399,576 77,699,951 5.7987 3.952 3.952 3.958 3.911 3.999 19,633,845 3.9574 1.40%
2020-02-14 0 5.710 5.700 5.710 5.660 5.750 10,106,542 57,745,052 5.7136 3.897 3.890 3.897 3.863 3.924 14,808,699 3.8994 0.71%
2020-02-13 0 5.670 5.670 5.680 5.650 5.810 17,535,296 100,052,593 5.7058 3.870 3.870 3.876 3.856 3.965 25,693,745 3.8940 -0.53%
2020-02-12 0 5.700 5.700 5.710 5.670 5.750 13,595,777 77,595,754 5.7073 3.890 3.890 3.897 3.870 3.924 19,921,331 3.8951 0.00%
2020-02-11 0 5.700 5.700 5.720 5.600 5.770 11,702,762 66,966,441 5.7223 3.890 3.890 3.904 3.822 3.938 17,147,574 3.9053 1.24%
2020-02-10 0 5.630 5.620 5.630 5.580 5.690 12,473,682 70,409,629 5.6447 3.842 3.836 3.842 3.808 3.883 18,277,171 3.8523 -0.53%
2020-02-07 0 5.660 5.650 5.660 5.580 5.670 13,205,330 74,292,769 5.6260 3.863 3.856 3.863 3.808 3.870 19,349,225 3.8396 0.18%
2020-02-06 0 5.650 5.640 5.650 5.480 5.690 24,184,166 135,772,401 5.6141 3.856 3.849 3.856 3.740 3.883 35,436,060 3.8315 3.67%
2020-02-05 0 5.450 5.450 5.460 5.400 5.570 26,384,298 144,270,592 5.4680 3.719 3.719 3.726 3.685 3.801 38,659,822 3.7318 -0.55%
2020-02-04 0 5.480 5.470 5.480 5.420 5.520 12,554,980 68,615,278 5.4652 3.740 3.733 3.740 3.699 3.767 18,396,294 3.7298 0.92%
2020-02-03 0 5.430 5.430 5.440 5.400 5.560 23,423,224 127,538,078 5.4449 3.706 3.706 3.713 3.685 3.795 34,321,083 3.7160 -1.63%
2020-01-31 0 5.520 5.520 5.530 5.510 5.610 15,044,547 83,402,921 5.5437 3.767 3.767 3.774 3.760 3.829 22,044,154 3.7834 0.18%
2020-01-30 0 5.510 5.510 5.520 5.510 5.650 19,365,624 107,550,920 5.5537 3.760 3.760 3.767 3.760 3.856 28,375,649 3.7903 -1.96%
2020-01-29 0 5.620 5.620 5.630 5.520 5.710 20,567,730 115,058,888 5.5941 3.836 3.836 3.842 3.767 3.897 30,137,046 3.8179 -4.26%
2020-01-24 0 5.870 5.850 5.870 5.810 5.900 7,766,841 45,308,164 5.8335 4.006 3.992 4.006 3.965 4.027 11,380,431 3.9812 -0.51%
2020-01-23 0 5.900 5.890 5.900 5.850 5.980 19,012,261 112,156,723 5.8992 4.027 4.020 4.027 3.992 4.081 27,857,881 4.0260 -1.67%
2020-01-22 0 6.000 6.000 6.010 5.870 6.030 15,052,918 89,699,182 5.9589 4.095 4.095 4.102 4.006 4.115 22,056,419 4.0668 0.50%
2020-01-21 0 5.970 5.960 5.970 5.970 6.170 25,220,642 151,855,746 6.0211 4.074 4.068 4.074 4.074 4.211 36,954,765 4.1092 -3.08%
2020-01-20 0 6.160 6.160 6.170 6.150 6.280 22,927,310 141,843,774 6.1867 4.204 4.204 4.211 4.197 4.286 33,594,441 4.2222 -1.75%
2020-01-17 0 6.270 6.260 6.270 6.160 6.280 18,683,512 116,286,197 6.2240 4.279 4.272 4.279 4.204 4.286 27,376,179 4.2477 0.97%
2020-01-16 0 6.210 6.200 6.210 6.170 6.240 9,838,002 60,972,548 6.1977 4.238 4.231 4.238 4.211 4.259 14,415,218 4.2297 0.65%
2020-01-15 0 6.170 6.170 6.180 6.170 6.230 10,683,999 66,098,108 6.1866 4.211 4.211 4.218 4.211 4.252 15,654,823 4.2222 -0.96%
2020-01-14 0 6.230 6.220 6.230 6.180 6.290 22,829,230 142,419,759 6.2385 4.252 4.245 4.252 4.218 4.293 33,450,728 4.2576 -0.48%
2020-01-13 0 6.260 6.250 6.260 6.230 6.290 12,888,203 80,732,458 6.2641 4.272 4.265 4.272 4.252 4.293 18,884,552 4.2751 0.32%
2020-01-10 0 6.240 6.240 6.250 6.230 6.360 15,226,122 95,344,839 6.2619 4.259 4.259 4.265 4.252 4.341 22,310,208 4.2736 -1.42%
2020-01-09 0 6.330 6.320 6.330 6.250 6.350 27,946,821 175,416,185 6.2768 4.320 4.313 4.320 4.265 4.334 40,949,323 4.2837 1.61%
2020-01-08 0 6.230 6.220 6.230 6.170 6.370 23,769,036 148,435,059 6.2449 4.252 4.245 4.252 4.211 4.347 34,827,787 4.2620 -2.35%
2020-01-07 0 6.380 6.380 6.390 6.370 6.550 17,846,995 114,697,473 6.4267 4.354 4.354 4.361 4.347 4.470 26,150,465 4.3861 -1.09%
2020-01-06 0 6.450 6.440 6.450 6.400 6.510 12,583,893 81,287,990 6.4597 4.402 4.395 4.402 4.368 4.443 18,438,659 4.4086 -1.53%
2020-01-03 0 6.550 6.550 6.560 6.530 6.630 17,758,260 116,668,868 6.5698 4.470 4.470 4.477 4.457 4.525 26,020,445 4.4837 0.15%
2020-01-02 0 6.540 6.540 6.550 6.370 6.570 28,473,547 185,434,734 6.5125 4.463 4.463 4.470 4.347 4.484 41,721,113 4.4446 2.99%
2019-12-31 0 6.350 6.340 6.350 6.290 6.400 13,003,304 82,688,001 6.3590 4.334 4.327 4.334 4.293 4.368 19,053,204 4.3398 0.32%
2019-12-30 0 6.330 6.320 6.330 6.180 6.350 23,775,622 150,168,674 6.3161 4.320 4.313 4.320 4.218 4.334 34,837,437 4.3106 2.10%
2019-12-27 0 6.200 6.190 6.200 6.130 6.230 13,083,833 81,097,035 6.1983 4.231 4.225 4.231 4.184 4.252 19,171,200 4.2301 1.14%
2019-12-24 0 6.130 6.130 6.150 6.120 6.230 9,248,000 56,831,355 6.1453 4.184 4.184 4.197 4.177 4.252 13,550,713 4.1940 -0.65%
2019-12-23 0 6.170 6.160 6.170 6.160 6.280 18,452,112 114,295,290 6.1942 4.211 4.204 4.211 4.204 4.286 27,037,118 4.2273 -1.59%
2019-12-20 0 6.270 6.260 6.270 6.210 6.320 24,231,945 152,245,346 6.2828 4.279 4.272 4.279 4.238 4.313 35,506,068 4.2879 0.48%
2019-12-19 0 6.240 6.230 6.240 6.180 6.280 7,656,692 47,658,445 6.2244 4.259 4.252 4.259 4.218 4.286 11,219,035 4.2480 -0.32%
2019-12-18 0 6.260 6.250 6.260 6.170 6.290 15,560,091 96,917,113 6.2286 4.272 4.265 4.272 4.211 4.293 22,799,559 4.2508 0.32%
2019-12-17 0 6.240 6.240 6.250 6.120 6.280 31,490,901 196,088,032 6.2268 4.259 4.259 4.265 4.177 4.286 46,142,317 4.2496 1.96%
2019-12-16 0 6.120 6.120 6.140 6.120 6.200 19,049,137 117,075,561 6.1460 4.177 4.177 4.190 4.177 4.231 27,911,914 4.1945 -1.13%
2019-12-13 0 6.190 6.180 6.190 6.140 6.240 21,779,764 134,469,690 6.1741 4.225 4.218 4.225 4.190 4.259 31,912,989 4.2136 0.98%
2019-12-12 0 6.130 6.120 6.130 6.050 6.140 14,570,089 88,924,638 6.1032 4.184 4.177 4.184 4.129 4.190 21,348,950 4.1653 1.16%
2019-12-11 0 6.060 6.050 6.060 5.980 6.060 6,521,070 39,299,257 6.0265 4.136 4.129 4.136 4.081 4.136 9,555,055 4.1129 0.83%
2019-12-10 0 6.010 6.010 6.020 5.970 6.080 5,744,165 34,630,052 6.0287 4.102 4.102 4.108 4.074 4.149 8,416,688 4.1145 -0.33%
2019-12-09 0 6.030 6.030 6.040 5.930 6.080 13,211,725 79,728,204 6.0347 4.115 4.115 4.122 4.047 4.149 19,358,595 4.1185 2.03%
2019-12-06 0 5.910 5.910 5.920 5.910 5.980 11,937,243 70,820,592 5.9327 4.033 4.033 4.040 4.033 4.081 17,491,149 4.0489 0.34%
2019-12-05 0 5.890 5.880 5.890 5.880 5.980 12,011,800 70,910,358 5.9034 4.020 4.013 4.020 4.013 4.081 17,600,395 4.0289 -0.34%
2019-12-04 0 5.910 5.910 5.920 5.910 5.990 15,592,464 92,619,799 5.9400 4.033 4.033 4.040 4.033 4.088 22,846,994 4.0539 -0.67%
2019-12-03 0 5.950 5.950 5.960 5.930 6.080 16,646,496 99,710,135 5.9899 4.061 4.061 4.068 4.047 4.149 24,391,423 4.0879 -1.82%
2019-12-02 0 6.060 6.060 6.070 6.030 6.150 8,533,271 51,885,000 6.0803 4.136 4.136 4.143 4.115 4.197 12,503,450 4.1497 -0.49%
2019-11-29 0 6.090 6.080 6.090 6.060 6.180 9,908,526 60,289,537 6.0846 4.156 4.149 4.156 4.136 4.218 14,518,554 4.1526 -1.62%
2019-11-28 0 6.190 6.180 6.190 6.160 6.320 10,673,881 66,515,599 6.2316 4.225 4.218 4.225 4.204 4.313 15,639,997 4.2529 -0.48%
2019-11-27 0 6.220 6.210 6.220 6.180 6.260 8,552,521 53,089,904 6.2075 4.245 4.238 4.245 4.218 4.272 12,531,656 4.2365 -0.80%
2019-11-26 0 6.270 6.270 6.280 6.250 6.400 24,130,369 151,583,861 6.2819 4.279 4.279 4.286 4.265 4.368 35,357,233 4.2872 -0.79%
2019-11-25 0 6.320 6.310 6.320 6.110 6.350 24,187,200 152,040,283 6.2860 4.313 4.306 4.313 4.170 4.334 35,440,505 4.2900 3.10%
2019-11-22 0 6.130 6.120 6.130 5.970 6.170 16,674,660 101,699,626 6.0991 4.184 4.177 4.184 4.074 4.211 24,432,691 4.1624 2.17%
2019-11-21 0 6.000 6.000 6.010 5.940 6.050 16,187,681 97,081,431 5.9972 4.095 4.095 4.102 4.054 4.129 23,719,141 4.0930 -0.50%
2019-11-20 0 6.030 6.030 6.040 5.990 6.050 13,096,380 78,781,592 6.0155 4.115 4.115 4.122 4.088 4.129 19,189,585 4.1054 -0.33%
2019-11-19 0 6.050 6.050 6.060 5.980 6.090 10,327,905 62,461,940 6.0479 4.129 4.129 4.136 4.081 4.156 15,133,053 4.1275 0.83%
2019-11-18 0 6.000 5.990 6.000 5.900 6.020 12,697,031 75,666,894 5.9594 4.095 4.088 4.095 4.027 4.108 18,604,435 4.0671 0.84%
2019-11-15 0 5.950 5.940 5.950 5.920 6.000 9,891,884 58,754,339 5.9397 4.061 4.054 4.061 4.040 4.095 14,494,169 4.0537 0.00%
2019-11-14 0 5.950 5.940 5.950 5.940 6.060 17,598,790 105,222,396 5.9790 4.061 4.054 4.061 4.054 4.136 25,786,780 4.0805 -0.17%
2019-11-13 0 5.960 5.950 5.960 5.950 6.070 15,930,542 95,238,711 5.9784 4.068 4.061 4.068 4.061 4.143 23,342,365 4.0801 -1.97%
2019-11-12 0 6.080 6.070 6.080 6.020 6.110 9,710,495 58,889,364 6.0645 4.149 4.143 4.149 4.108 4.170 14,228,387 4.1389 0.16%
2019-11-11 0 6.070 6.060 6.070 6.030 6.240 21,276,812 129,554,283 6.0890 4.143 4.136 4.143 4.115 4.259 31,176,034 4.1556 -3.04%
2019-11-08 0 6.260 6.250 6.260 6.200 6.290 7,402,706 46,148,343 6.2340 4.272 4.265 4.272 4.231 4.293 10,846,879 4.2545 -0.48%
2019-11-07 0 6.290 6.280 6.290 6.210 6.290 6,848,454 42,812,175 6.2514 4.293 4.286 4.293 4.238 4.293 10,034,757 4.2664 0.16%
2019-11-06 0 6.280 6.260 6.280 6.220 6.300 13,079,858 82,009,824 6.2699 4.286 4.272 4.286 4.245 4.300 19,165,376 4.2791 0.00%
2019-11-05 0 6.280 6.270 6.280 6.150 6.290 15,355,039 95,828,898 6.2409 4.286 4.279 4.286 4.197 4.293 22,499,105 4.2592 1.29%
2019-11-04 0 6.200 6.190 6.200 6.020 6.200 18,596,338 114,506,121 6.1575 4.231 4.225 4.231 4.108 4.231 27,248,446 4.2023 2.99%
2019-11-01 0 6.020 6.010 6.020 5.900 6.030 9,891,755 59,162,978 5.9810 4.108 4.102 4.108 4.027 4.115 14,493,980 4.0819 0.84%
2019-10-31 0 5.970 5.960 5.970 5.950 6.070 22,812,226 136,379,172 5.9783 4.074 4.068 4.074 4.061 4.143 33,425,813 4.0801 -1.65%
2019-10-30 0 6.070 6.060 6.070 6.020 6.210 16,220,616 98,287,783 6.0594 4.143 4.136 4.143 4.108 4.238 23,767,399 4.1354 -1.62%
2019-10-29 0 6.170 6.160 6.170 6.160 6.240 8,987,918 55,745,107 6.2022 4.211 4.204 4.211 4.204 4.259 13,169,625 4.2329 -0.32%
2019-10-28 0 6.190 6.180 6.190 6.140 6.190 6,727,098 41,525,873 6.1729 4.225 4.218 4.225 4.190 4.225 9,856,939 4.2129 0.81%
2019-10-25 0 6.140 6.130 6.140 6.080 6.160 7,513,697 45,987,533 6.1205 4.190 4.184 4.190 4.149 4.204 11,009,510 4.1771 -0.32%
2019-10-24 0 6.160 6.150 6.160 6.020 6.160 12,536,466 76,567,863 6.1076 4.204 4.197 4.204 4.108 4.204 18,369,166 4.1683 1.99%
2019-10-23 0 6.040 6.030 6.040 6.000 6.120 17,971,992 108,359,354 6.0293 4.122 4.115 4.122 4.095 4.177 26,333,618 4.1149 -0.66%
2019-10-22 0 6.080 6.070 6.080 6.060 6.170 13,779,767 84,026,598 6.0978 4.149 4.143 4.149 4.136 4.211 20,190,924 4.1616 -1.14%
2019-10-21 0 6.150 6.150 6.160 6.080 6.160 5,353,951 32,808,321 6.1279 4.197 4.197 4.204 4.149 4.204 7,844,923 4.1821 0.33%
2019-10-18 0 6.130 6.120 6.130 6.120 6.230 6,059,074 37,271,725 6.1514 4.184 4.177 4.184 4.177 4.252 8,878,111 4.1982 -0.49%
2019-10-17 0 6.160 6.150 6.160 6.100 6.170 6,424,545 39,438,480 6.1387 4.204 4.197 4.204 4.163 4.211 9,413,621 4.1895 0.65%
2019-10-16 0 6.120 6.120 6.130 6.090 6.180 8,423,000 51,653,605 6.1324 4.177 4.177 4.184 4.156 4.218 12,341,874 4.1852 0.00%
2019-10-15 0 6.120 6.120 6.140 6.100 6.180 9,712,073 59,448,413 6.1211 4.177 4.177 4.190 4.163 4.218 14,230,700 4.1775 -0.65%
2019-10-14 0 6.160 6.150 6.160 6.140 6.270 18,379,919 113,703,984 6.1863 4.204 4.197 4.204 4.190 4.279 26,931,336 4.2220 -0.81%
2019-10-11 0 6.210 6.210 6.220 6.090 6.250 15,296,051 95,003,305 6.2110 4.238 4.238 4.245 4.156 4.265 22,412,672 4.2388 2.81%
2019-10-10 0 6.040 6.030 6.040 6.020 6.090 16,851,077 101,781,755 6.0401 4.122 4.115 4.122 4.108 4.156 24,691,187 4.1222 0.00%
2019-10-09 0 6.040 6.040 6.050 6.030 6.140 16,844,320 102,032,223 6.0574 4.122 4.122 4.129 4.115 4.190 24,681,287 4.1340 -0.98%
2019-10-08 0 6.100 6.090 6.100 6.070 6.200 8,708,864 53,475,873 6.1404 4.163 4.156 4.163 4.143 4.231 12,760,739 4.1907 0.00%
2019-10-04 0 6.100 6.100 6.110 6.060 6.200 5,142,201 31,460,331 6.1181 4.163 4.163 4.170 4.136 4.231 7,534,655 4.1754 -1.29%
2019-10-03 0 6.180 6.180 6.190 6.010 6.210 8,717,584 53,397,072 6.1252 4.218 4.218 4.225 4.102 4.238 12,773,516 4.1803 1.64%
2019-10-02 0 6.080 6.080 6.090 6.060 6.150 8,330,774 50,805,142 6.0985 4.149 4.149 4.156 4.136 4.197 12,206,739 4.1621 -0.82%
2019-09-30 0 6.130 6.130 6.140 6.080 6.140 7,626,309 46,616,417 6.1126 4.184 4.184 4.190 4.149 4.190 11,174,516 4.1717 0.00%
2019-09-27 0 6.130 6.130 6.140 6.110 6.170 5,392,134 33,070,760 6.1331 4.184 4.184 4.190 4.170 4.211 7,900,871 4.1857 -0.49%
2019-09-26 0 6.160 6.150 6.160 6.120 6.270 11,366,645 70,159,841 6.1724 4.204 4.197 4.204 4.177 4.279 16,655,076 4.2125 -0.96%
2019-09-25 0 6.220 6.220 6.230 6.200 6.350 10,621,872 66,287,438 6.2407 4.245 4.245 4.252 4.231 4.334 15,563,790 4.2591 -1.43%
2019-09-24 0 6.310 6.310 6.320 6.300 6.490 18,948,894 120,260,393 6.3466 4.306 4.306 4.313 4.300 4.429 27,765,032 4.3314 -2.17%
2019-09-23 0 6.450 6.440 6.450 6.410 6.730 22,928,025 148,695,519 6.4853 4.402 4.395 4.402 4.375 4.593 33,595,488 4.4261 -3.73%
2019-09-20 0 6.700 6.690 6.700 6.400 6.770 54,293,589 361,576,230 6.6596 4.573 4.566 4.573 4.368 4.620 79,554,154 4.5450 6.35%
2019-09-19 0 6.300 6.290 6.300 6.270 6.450 14,377,226 90,969,110 6.3273 4.300 4.293 4.300 4.279 4.402 21,066,356 4.3182 -2.02%
2019-09-18 0 6.430 6.430 6.440 6.430 6.540 6,797,617 44,056,382 6.4812 4.388 4.388 4.395 4.388 4.463 9,960,268 4.4232 -0.62%
2019-09-17 0 6.470 6.450 6.470 6.420 6.540 8,921,444 57,639,940 6.4608 4.416 4.402 4.416 4.381 4.463 13,072,224 4.4093 -0.15%
2019-09-16 0 6.480 6.470 6.480 6.450 6.600 11,858,735 77,019,752 6.4948 4.422 4.416 4.422 4.402 4.504 17,376,115 4.4325 -2.11%
2019-09-13 0 6.620 6.620 6.630 6.500 6.650 9,113,640 60,186,714 6.6040 4.518 4.518 4.525 4.436 4.538 13,353,840 4.5071 1.85%
2019-09-12 0 6.500 6.500 6.510 6.470 6.580 11,129,127 72,775,257 6.5392 4.436 4.436 4.443 4.416 4.491 16,307,050 4.4628 0.46%
2019-09-11 0 6.470 6.460 6.470 6.360 6.480 21,945,666 141,492,287 6.4474 4.416 4.409 4.416 4.341 4.422 32,156,078 4.4002 1.41%
2019-09-10 0 6.380 6.380 6.390 6.250 6.390 24,706,140 156,430,221 6.3316 4.354 4.354 4.361 4.265 4.361 36,200,887 4.3212 2.41%
2019-09-09 0 6.230 6.230 6.240 6.180 6.340 12,617,729 78,687,118 6.2362 4.252 4.252 4.259 4.218 4.327 18,488,237 4.2561 0.16%
2019-09-06 0 6.220 6.220 6.230 6.150 6.270 16,858,074 104,638,029 6.2070 4.245 4.245 4.252 4.197 4.279 24,701,440 4.2361 0.16%
2019-09-05 0 6.210 6.200 6.210 6.130 6.350 17,614,722 109,776,354 6.2321 4.238 4.231 4.238 4.184 4.334 25,810,125 4.2532 -0.32%
2019-09-04 0 6.230 6.230 6.240 6.050 6.290 25,247,532 156,241,489 6.1884 4.252 4.252 4.259 4.129 4.293 36,994,166 4.2234 2.98%
2019-09-03 0 6.050 6.040 6.050 5.990 6.150 15,271,806 92,544,582 6.0598 4.129 4.122 4.129 4.088 4.197 22,377,147 4.1357 -1.47%
2019-09-02 0 6.140 6.130 6.140 6.100 6.250 14,196,935 87,671,925 6.1754 4.190 4.184 4.190 4.163 4.265 20,802,183 4.2146 0.99%
2019-08-30 0 6.080 6.080 6.090 5.970 6.100 13,069,108 79,069,659 6.0501 4.149 4.149 4.156 4.074 4.163 19,149,624 4.1290 1.67%
2019-08-29 0 5.980 5.970 5.980 5.890 6.010 11,755,816 69,789,429 5.9366 4.081 4.074 4.081 4.020 4.102 17,225,312 4.0516 0.00%
2019-08-28 0 5.980 5.970 5.980 5.930 6.090 10,509,755 63,018,839 5.9962 4.081 4.074 4.081 4.047 4.156 15,399,510 4.0923 -0.33%
2019-08-27 0 6.000 5.990 6.000 5.880 6.050 15,132,209 90,625,047 5.9889 4.095 4.088 4.095 4.013 4.129 22,172,601 4.0873 2.56%
2019-08-26 0 5.850 5.840 5.850 5.800 5.950 15,107,176 88,074,093 5.8300 3.992 3.986 3.992 3.958 4.061 22,135,921 3.9788 -2.99%
2019-08-23 0 6.030 6.030 6.040 6.000 6.100 8,208,548 49,524,320 6.0333 4.115 4.115 4.122 4.095 4.163 12,027,646 4.1175 -0.17%
2019-08-22 0 6.040 6.040 6.050 6.010 6.100 12,727,360 76,878,611 6.0404 4.122 4.122 4.129 4.102 4.163 18,648,875 4.1224 -0.49%
2019-08-21 0 6.070 6.070 6.080 6.030 6.140 7,378,832 44,921,744 6.0879 4.143 4.143 4.149 4.115 4.190 10,811,898 4.1548 -0.33%
2019-08-20 0 6.090 6.090 6.100 6.010 6.130 9,959,764 60,636,539 6.0882 4.156 4.156 4.163 4.102 4.184 14,593,631 4.1550 0.83%
2019-08-19 0 6.040 6.040 6.050 5.980 6.090 10,637,271 64,423,126 6.0564 4.122 4.122 4.129 4.081 4.156 15,586,354 4.1333 1.17%
2019-08-16 0 5.970 5.960 5.970 5.850 5.980 15,471,808 91,811,545 5.9341 4.074 4.068 4.074 3.992 4.081 22,670,201 4.0499 -0.33%
2019-08-15 0 5.990 5.980 5.990 5.900 5.990 13,863,072 82,584,810 5.9572 4.088 4.081 4.088 4.027 4.088 20,312,987 4.0656 0.00%
2019-08-14 0 5.990 5.980 5.990 5.980 6.150 11,375,527 68,624,667 6.0327 4.088 4.081 4.088 4.081 4.197 16,668,090 4.1171 -0.33%
2019-08-13 0 6.010 6.000 6.010 5.960 6.070 10,706,785 64,351,396 6.0103 4.102 4.095 4.102 4.068 4.143 15,688,210 4.1019 -0.83%
2019-08-12 0 6.060 6.050 6.060 6.030 6.110 4,969,259 30,173,892 6.0721 4.136 4.129 4.136 4.115 4.170 7,281,250 4.1441 0.00%
2019-08-09 0 6.060 6.060 6.070 6.040 6.130 10,196,633 61,922,686 6.0729 4.136 4.136 4.143 4.122 4.184 14,940,705 4.1446 -0.98%
2019-08-08 0 6.120 6.120 6.130 6.030 6.150 11,632,872 71,066,802 6.1091 4.177 4.177 4.184 4.115 4.197 17,045,167 4.1693 0.82%
2019-08-07 0 6.070 6.070 6.090 6.040 6.200 9,632,575 58,511,328 6.0743 4.143 4.143 4.156 4.122 4.231 14,114,214 4.1456 -0.82%
2019-08-06 0 6.120 6.120 6.130 6.040 6.230 18,921,998 115,397,126 6.0986 4.177 4.177 4.184 4.122 4.252 27,725,622 4.1621 -2.70%
2019-08-05 0 6.290 6.280 6.290 6.260 6.520 16,644,767 104,945,284 6.3050 4.293 4.286 4.293 4.272 4.450 24,388,890 4.3030 -2.48%
2019-08-02 0 6.450 6.440 6.450 6.380 6.580 14,675,000 94,540,380 6.4423 4.402 4.395 4.402 4.354 4.491 21,502,672 4.3967 -2.27%
2019-08-01 0 6.600 6.590 6.600 6.510 6.630 28,647,513 188,424,790 6.5774 4.504 4.497 4.504 4.443 4.525 41,976,018 4.4889 -0.60%
2019-07-31 0 6.640 6.630 6.640 6.560 6.660 17,172,816 113,168,845 6.5900 4.532 4.525 4.532 4.477 4.545 25,162,618 4.4975 -0.45%
2019-07-30 0 6.670 6.670 6.680 6.670 6.720 8,415,772 56,264,222 6.6856 4.552 4.552 4.559 4.552 4.586 12,331,283 4.5627 -0.15%
2019-07-29 0 6.680 6.680 6.690 6.650 6.800 10,484,122 70,038,892 6.6805 4.559 4.559 4.566 4.538 4.641 15,361,951 4.5592 -1.76%
2019-07-26 0 6.800 6.780 6.800 6.760 6.880 8,522,372 57,847,404 6.7877 4.641 4.627 4.641 4.614 4.695 12,487,480 4.6324 -0.87%
2019-07-25 0 6.860 6.840 6.860 6.820 6.950 9,847,913 67,476,974 6.8519 4.682 4.668 4.682 4.654 4.743 14,429,740 4.6762 -0.44%
2019-07-24 0 6.890 6.890 6.900 6.860 6.960 13,058,418 90,389,869 6.9220 4.702 4.702 4.709 4.682 4.750 19,133,961 4.7241 0.73%
2019-07-23 0 6.840 6.840 6.850 6.810 6.870 5,662,138 38,725,436 6.8394 4.668 4.668 4.675 4.648 4.689 8,296,497 4.6677 0.44%
2019-07-22 0 6.810 6.800 6.810 6.800 6.940 10,145,052 69,299,569 6.8309 4.648 4.641 4.648 4.641 4.736 14,865,126 4.6619 -1.87%
2019-07-19 0 6.940 6.940 6.950 6.870 7.020 14,863,110 103,767,036 6.9815 4.736 4.736 4.743 4.689 4.791 21,778,301 4.7647 1.17%
2019-07-18 0 6.860 6.840 6.860 6.820 6.900 6,036,393 41,356,994 6.8513 4.682 4.668 4.682 4.654 4.709 8,844,877 4.6758 -0.29%
2019-07-17 0 6.880 6.880 6.890 6.870 6.950 9,672,537 66,842,245 6.9105 4.695 4.695 4.702 4.689 4.743 14,172,769 4.7162 -0.29%
2019-07-16 0 6.900 6.900 6.910 6.710 6.920 16,040,260 110,075,331 6.8624 4.709 4.709 4.716 4.579 4.723 23,503,131 4.6834 2.99%
2019-07-15 0 6.700 6.700 6.710 6.660 6.760 5,912,683 39,707,296 6.7156 4.573 4.573 4.579 4.545 4.614 8,663,610 4.5832 0.00%
2019-07-12 0 6.700 6.700 6.720 6.660 6.750 13,064,406 87,686,638 6.7119 4.573 4.573 4.586 4.545 4.607 19,142,735 4.5807 -0.74%
2019-07-11 0 6.750 6.750 6.760 6.730 6.800 8,397,249 56,840,099 6.7689 4.607 4.607 4.614 4.593 4.641 12,304,142 4.6196 0.60%
2019-07-10 0 6.710 6.700 6.710 6.670 6.740 5,770,656 38,728,251 6.7112 4.579 4.573 4.579 4.552 4.600 8,455,504 4.5802 0.30%
2019-07-09 0 6.690 6.680 6.690 6.660 6.820 24,690,269 165,499,844 6.7030 4.566 4.559 4.566 4.545 4.654 36,177,632 4.5746 -1.91%
2019-07-08 0 6.820 6.820 6.830 6.800 6.920 10,178,005 69,475,357 6.8260 4.654 4.654 4.661 4.641 4.723 14,913,410 4.6586 -1.45%
2019-07-05 0 6.920 6.900 6.920 6.900 6.960 6,010,268 41,581,639 6.9184 4.723 4.709 4.723 4.709 4.750 8,806,598 4.7216 -0.14%
2019-07-04 0 6.930 6.930 6.960 6.910 6.980 9,027,097 62,689,322 6.9446 4.730 4.730 4.750 4.716 4.764 13,227,032 4.7395 0.00%
2019-07-03 0 6.930 6.920 6.930 6.920 6.980 10,889,000 75,615,423 6.9442 4.730 4.723 4.730 4.723 4.764 15,955,202 4.7392 -0.57%
2019-07-02 0 6.970 6.970 6.980 6.960 7.080 19,869,854 139,065,470 6.9988 4.757 4.757 4.764 4.750 4.832 29,114,477 4.7765 -0.29%
2019-06-28 0 6.990 6.990 7.000 6.970 7.040 8,292,316 57,981,617 6.9922 4.770 4.770 4.777 4.757 4.805 12,150,388 4.7720 -0.71%
2019-06-27 0 7.040 7.040 7.060 7.000 7.060 9,573,603 67,320,088 7.0318 4.805 4.805 4.818 4.777 4.818 14,027,805 4.7990 1.28%
2019-06-26 0 7.220 7.220 7.230 7.190 7.270 9,901,439 71,590,983 7.2304 4.744 4.744 4.750 4.724 4.777 15,069,628 4.7507 0.00%
2019-06-25 0 7.220 7.200 7.220 7.160 7.340 12,964,823 93,555,622 7.2161 4.744 4.731 4.744 4.704 4.823 19,731,987 4.7413 -1.77%
2019-06-24 0 7.350 7.340 7.350 7.310 7.460 10,573,116 77,845,819 7.3626 4.829 4.823 4.829 4.803 4.902 16,091,896 4.8376 -1.21%
2019-06-21 0 7.440 7.430 7.440 7.310 7.470 29,409,141 217,960,951 7.4113 4.888 4.882 4.888 4.803 4.908 44,759,637 4.8696 0.95%
2019-06-20 0 7.370 7.370 7.380 7.290 7.400 14,945,264 109,853,331 7.3504 4.842 4.842 4.849 4.790 4.862 22,746,145 4.8295 1.24%
2019-06-19 0 7.280 7.280 7.290 7.230 7.430 23,198,000 169,393,848 7.3021 4.783 4.783 4.790 4.750 4.882 35,306,508 4.7978 2.82%
2019-06-18 0 7.080 7.080 7.090 7.050 7.130 8,699,209 61,664,943 7.0886 4.652 4.652 4.658 4.632 4.685 13,239,878 4.6575 0.00%
2019-06-17 0 7.080 7.070 7.080 7.070 7.160 5,281,376 37,473,721 7.0954 4.652 4.645 4.652 4.645 4.704 8,038,061 4.6620 -0.28%
2019-06-14 0 7.100 7.090 7.100 7.060 7.130 11,489,099 81,564,066 7.0993 4.665 4.658 4.665 4.639 4.685 17,485,989 4.6645 -0.84%
2019-06-13 0 7.160 7.160 7.170 6.970 7.310 15,370,900 109,359,605 7.1147 4.704 4.704 4.711 4.580 4.803 23,393,948 4.6747 -2.19%
2019-06-12 0 7.320 7.300 7.320 7.220 7.340 16,992,806 123,901,551 7.2914 4.810 4.796 4.810 4.744 4.823 25,862,429 4.7908 -0.41%
2019-06-11 0 7.350 7.350 7.360 7.170 7.420 44,002,871 322,862,549 7.3373 4.829 4.829 4.836 4.711 4.875 66,970,761 4.8209 4.85%
2019-06-10 0 7.010 7.010 7.020 6.890 7.050 14,788,336 103,499,571 6.9987 4.606 4.606 4.612 4.527 4.632 22,507,307 4.5985 1.45%
2019-06-06 0 6.910 6.910 6.920 6.880 6.960 6,999,537 48,429,854 6.9190 4.540 4.540 4.547 4.520 4.573 10,653,039 4.5461 -0.29%
2019-06-05 0 6.930 6.930 6.940 6.910 7.010 5,675,951 39,440,302 6.9487 4.553 4.553 4.560 4.540 4.606 8,638,590 4.5656 -0.43%
2019-06-04 0 6.960 6.960 6.970 6.940 7.040 8,182,739 57,209,479 6.9915 4.573 4.573 4.580 4.560 4.626 12,453,830 4.5937 0.14%
2019-06-03 0 6.950 6.940 6.950 6.890 7.000 5,586,930 38,857,467 6.9551 4.566 4.560 4.566 4.527 4.599 8,503,103 4.5698 -0.29%
2019-05-31 0 6.970 6.950 6.970 6.880 7.000 9,415,790 65,471,722 6.9534 4.580 4.566 4.580 4.520 4.599 14,330,488 4.5687 0.58%
2019-05-30 0 6.930 6.920 6.930 6.810 6.950 13,450,351 92,936,414 6.9096 4.553 4.547 4.553 4.474 4.566 20,470,942 4.5399 1.17%
2019-05-29 0 6.850 6.850 6.860 6.850 6.960 13,889,155 95,352,507 6.8652 4.501 4.501 4.507 4.501 4.573 21,138,786 4.5108 -1.15%
2019-05-28 0 6.930 6.920 6.930 6.860 6.970 19,694,016 136,489,308 6.9305 4.553 4.547 4.553 4.507 4.580 29,973,572 4.5537 0.58%
2019-05-27 0 6.890 6.890 6.900 6.880 7.040 12,760,797 88,172,346 6.9096 4.527 4.527 4.534 4.520 4.626 19,421,467 4.5399 -1.57%
2019-05-24 0 7.000 7.000 7.010 6.960 7.070 10,102,189 70,639,158 6.9925 4.599 4.599 4.606 4.573 4.645 15,375,162 4.5944 0.29%
2019-05-23 0 6.980 6.970 6.980 6.960 7.100 15,949,657 111,506,342 6.9911 4.586 4.580 4.586 4.573 4.665 24,274,795 4.5935 -1.55%
2019-05-22 0 7.090 7.080 7.090 7.090 7.240 20,482,199 146,354,128 7.1454 4.658 4.652 4.658 4.658 4.757 31,173,158 4.6949 -1.53%
2019-05-21 0 7.200 7.200 7.210 7.120 7.270 10,981,343 78,864,094 7.1816 4.731 4.731 4.737 4.678 4.777 16,713,203 4.7187 -0.28%
2019-05-20 0 7.220 7.210 7.220 7.180 7.280 11,883,079 85,845,783 7.2242 4.744 4.737 4.744 4.718 4.783 18,085,612 4.7466 0.28%
2019-05-17 0 7.200 7.190 7.200 7.140 7.320 14,986,823 108,061,994 7.2105 4.731 4.724 4.731 4.691 4.810 22,809,397 4.7376 0.84%
2019-05-16 0 7.140 7.140 7.160 7.120 7.230 8,669,005 62,109,553 7.1646 4.691 4.691 4.704 4.678 4.750 13,193,909 4.7074 -0.42%
2019-05-15 0 7.170 7.160 7.170 7.130 7.240 15,912,372 114,413,480 7.1902 4.711 4.704 4.711 4.685 4.757 24,218,048 4.7243 0.00%
2019-05-14 0 7.170 7.170 7.190 7.080 7.200 14,964,456 106,955,862 7.1473 4.711 4.711 4.724 4.652 4.731 22,775,355 4.6961 -0.69%
2019-05-10 0 7.220 7.220 7.240 7.170 7.300 15,689,663 113,271,844 7.2195 4.744 4.744 4.757 4.711 4.796 23,879,093 4.7436 -0.28%
2019-05-09 0 7.240 7.240 7.250 7.170 7.340 16,798,695 121,655,923 7.2420 4.757 4.757 4.764 4.711 4.823 25,567,000 4.7583 -0.41%
2019-05-08 0 7.270 7.270 7.280 7.230 7.310 24,220,736 176,051,121 7.2686 4.777 4.777 4.783 4.750 4.803 36,863,075 4.7758 -0.95%
2019-05-07 0 7.340 7.340 7.350 7.300 7.410 14,039,310 102,922,450 7.3310 4.823 4.823 4.829 4.796 4.869 21,367,317 4.8168 -0.54%
2019-05-06 0 7.380 7.370 7.380 7.260 7.450 20,156,969 147,640,641 7.3245 4.849 4.842 4.849 4.770 4.895 30,678,170 4.8126 -2.25%
2019-05-03 0 7.550 7.550 7.560 7.400 7.590 11,376,574 85,530,467 7.5181 4.961 4.961 4.967 4.862 4.987 17,314,730 4.9398 1.07%
2019-05-02 0 7.470 7.460 7.470 7.460 7.570 10,518,992 78,770,678 7.4884 4.908 4.902 4.908 4.902 4.974 16,009,521 4.9202 -1.06%
2019-04-30 0 7.550 7.550 7.560 7.520 7.660 15,526,518 117,534,563 7.5699 4.961 4.961 4.967 4.941 5.033 23,630,793 4.9738 -1.56%
2019-04-29 0 7.670 7.670 7.680 7.510 7.700 13,463,876 102,920,900 7.6442 5.040 5.040 5.046 4.934 5.059 20,491,527 5.0226 0.92%
2019-04-26 0 7.600 7.580 7.600 7.550 7.700 17,545,288 133,098,294 7.5860 4.994 4.980 4.994 4.961 5.059 26,703,287 4.9843 -0.78%
2019-04-25 0 7.660 7.650 7.660 7.630 7.780 15,548,872 119,414,754 7.6800 5.033 5.026 5.033 5.013 5.112 23,664,815 5.0461 -1.03%
2019-04-24 0 7.740 7.730 7.740 7.670 7.820 12,648,442 97,751,904 7.7284 5.086 5.079 5.086 5.040 5.138 19,250,466 5.0779 -0.13%
2019-04-23 0 7.750 7.730 7.750 7.720 8.000 36,540,938 284,657,368 7.7901 5.092 5.079 5.092 5.072 5.256 55,613,972 5.1185 -3.73%
2019-04-18 0 8.050 8.040 8.050 7.970 8.090 17,286,853 138,767,703 8.0274 5.289 5.283 5.289 5.237 5.316 26,309,958 5.2743 -0.98%
2019-04-17 0 8.130 8.120 8.130 8.050 8.180 11,171,343 90,626,637 8.1124 5.342 5.335 5.342 5.289 5.375 17,002,376 5.3302 -0.25%
2019-04-16 0 8.150 8.140 8.150 8.050 8.200 11,714,982 95,051,824 8.1137 5.355 5.348 5.355 5.289 5.388 17,829,774 5.3311 0.00%
2019-04-15 0 8.150 8.150 8.160 8.130 8.460 17,004,546 141,174,879 8.3022 5.355 5.355 5.361 5.342 5.559 25,880,297 5.4549 -0.49%
2019-04-12 0 8.190 8.180 8.190 8.050 8.240 13,875,353 113,195,995 8.1581 5.381 5.375 5.381 5.289 5.414 21,117,780 5.3602 0.99%
2019-04-11 0 8.110 8.110 8.120 8.090 8.250 15,333,190 124,830,608 8.1412 5.329 5.329 5.335 5.316 5.421 23,336,555 5.3491 -1.93%
2019-04-10 0 8.270 8.270 8.280 8.200 8.310 16,080,235 132,651,850 8.2494 5.434 5.434 5.440 5.388 5.460 24,473,530 5.4202 -0.60%
2019-04-09 0 8.320 8.320 8.330 8.230 8.450 28,317,290 236,495,691 8.3516 5.467 5.467 5.473 5.407 5.552 43,097,880 5.4874 1.09%
2019-04-08 0 8.230 8.230 8.240 8.110 8.290 24,947,150 205,296,698 8.2293 5.407 5.407 5.414 5.329 5.447 37,968,650 5.4070 1.35%
2019-04-04 0 8.120 8.120 8.130 8.080 8.230 18,544,057 151,011,681 8.1434 5.335 5.335 5.342 5.309 5.407 28,223,377 5.3506 -1.34%
2019-04-03 0 8.230 8.220 8.230 7.950 8.250 27,457,548 224,262,089 8.1676 5.407 5.401 5.407 5.224 5.421 41,789,384 5.3665 3.52%
2019-04-02 0 7.950 7.950 7.960 7.890 8.040 24,109,589 192,155,030 7.9701 5.224 5.224 5.230 5.184 5.283 36,693,913 5.2367 -0.13%
2019-04-01 0 7.960 7.960 7.970 7.930 8.300 32,534,726 261,663,865 8.0426 5.230 5.230 5.237 5.210 5.453 49,516,664 5.2844 -1.97%
2019-03-29 0 8.120 8.110 8.120 8.020 8.280 27,190,637 219,612,405 8.0768 5.335 5.329 5.335 5.270 5.440 41,383,155 5.3068 -1.22%
2019-03-28 0 8.220 8.210 8.220 8.150 8.300 11,597,359 95,117,920 8.2017 5.401 5.394 5.401 5.355 5.453 17,650,756 5.3889 0.12%
2019-03-27 0 8.210 8.210 8.220 8.160 8.300 13,117,071 108,118,519 8.2426 5.394 5.394 5.401 5.361 5.453 19,963,703 5.4158 -0.36%
2019-03-26 0 8.240 8.230 8.240 8.160 8.300 19,917,146 164,332,443 8.2508 5.414 5.407 5.414 5.361 5.453 30,313,168 5.4212 0.61%
2019-03-25 0 8.190 8.190 8.200 8.120 8.290 20,853,237 171,006,895 8.2005 5.381 5.381 5.388 5.335 5.447 31,737,864 5.3881 -2.15%
2019-03-22 0 8.370 8.360 8.370 8.320 8.490 11,632,565 97,372,066 8.3706 5.499 5.493 5.499 5.467 5.578 17,704,339 5.4999 -0.71%
2019-03-21 0 8.430 8.420 8.430 8.390 8.500 6,992,034 58,921,536 8.4270 5.539 5.532 5.539 5.513 5.585 10,641,620 5.5369 -0.12%
2019-03-20 0 8.440 8.440 8.450 8.370 8.530 15,260,100 128,780,953 8.4391 5.545 5.545 5.552 5.499 5.605 23,225,314 5.5449 -1.75%
2019-03-19 0 8.590 8.580 8.590 8.510 8.690 13,397,334 115,141,697 8.5944 5.644 5.637 5.644 5.591 5.710 20,390,253 5.6469 0.23%
2019-03-18 0 8.570 8.570 8.580 8.360 8.620 22,130,187 189,375,029 8.5573 5.631 5.631 5.637 5.493 5.664 33,681,336 5.6226 1.90%
2019-03-15 0 8.410 8.400 8.410 8.330 8.560 13,748,539 115,870,543 8.4278 5.526 5.519 5.526 5.473 5.624 20,924,774 5.5375 0.00%
2019-03-14 0 8.410 8.400 8.410 8.310 8.450 11,652,271 97,608,331 8.3768 5.526 5.519 5.526 5.460 5.552 17,734,330 5.5039 -0.47%
2019-03-13 0 8.450 8.450 8.460 8.400 8.520 9,127,885 77,168,724 8.4542 5.552 5.552 5.559 5.519 5.598 13,892,307 5.5548 -0.82%
2019-03-12 0 8.520 8.510 8.520 8.470 8.650 16,239,841 139,016,853 8.5602 5.598 5.591 5.598 5.565 5.683 24,716,444 5.6245 1.55%
2019-03-11 0 8.390 8.390 8.400 8.350 8.460 8,610,795 72,352,414 8.4025 5.513 5.513 5.519 5.486 5.559 13,105,315 5.5208 0.12%
2019-03-08 0 8.380 8.380 8.390 8.350 8.590 25,978,178 218,609,099 8.4151 5.506 5.506 5.513 5.486 5.644 39,537,837 5.5291 -2.90%
2019-03-07 0 8.630 8.630 8.640 8.600 8.770 16,196,720 140,622,455 8.6822 5.670 5.670 5.677 5.651 5.762 24,650,816 5.7046 -1.03%
2019-03-06 0 8.720 8.720 8.730 8.630 8.780 27,016,378 235,507,778 8.7172 5.729 5.729 5.736 5.670 5.769 41,117,940 5.7276 1.40%
2019-03-05 0 8.600 8.600 8.610 8.410 8.680 14,346,937 123,155,856 8.5841 5.651 5.651 5.657 5.526 5.703 21,835,514 5.6402 0.23%
2019-03-04 0 8.580 8.570 8.580 8.450 8.740 19,305,027 166,457,876 8.6225 5.637 5.631 5.637 5.552 5.743 29,381,545 5.6654 1.66%
2019-03-01 0 8.440 8.440 8.450 8.410 8.620 15,557,737 131,724,466 8.4668 5.545 5.545 5.552 5.526 5.664 23,678,307 5.5631 -0.24%
2019-02-28 0 8.460 8.460 8.470 8.410 8.600 26,740,895 226,372,000 8.4654 5.559 5.559 5.565 5.526 5.651 40,698,665 5.5621 -1.17%
2019-02-27 0 8.560 8.560 8.570 8.510 8.760 19,507,929 168,076,863 8.6158 5.624 5.624 5.631 5.591 5.756 29,690,355 5.6610 -1.38%
2019-02-26 0 8.680 8.680 8.690 8.590 8.870 49,174,558 430,419,902 8.7529 5.703 5.703 5.710 5.644 5.828 74,841,880 5.7511 1.28%
2019-02-25 0 8.570 8.560 8.570 8.400 8.610 24,974,625 213,778,787 8.5598 5.631 5.624 5.631 5.519 5.657 38,010,466 5.6242 0.82%
2019-02-22 0 8.500 8.490 8.500 8.350 8.500 10,282,074 87,138,647 8.4748 5.585 5.578 5.585 5.486 5.585 15,648,941 5.5683 0.59%
2019-02-21 0 8.450 8.450 8.460 8.400 8.540 15,578,369 132,067,060 8.4776 5.552 5.552 5.559 5.519 5.611 23,709,708 5.5702 0.12%
2019-02-20 0 8.440 8.440 8.450 8.380 8.540 19,640,139 166,021,038 8.4531 5.545 5.545 5.552 5.506 5.611 29,891,574 5.5541 -0.12%
2019-02-19 0 8.450 8.450 8.460 8.380 8.640 26,722,835 227,671,658 8.5197 5.552 5.552 5.559 5.506 5.677 40,671,178 5.5979 0.24%
2019-02-18 0 8.430 8.430 8.440 8.120 8.450 31,310,398 262,410,793 8.3809 5.539 5.539 5.545 5.335 5.552 47,653,281 5.5067 4.33%
2019-02-15 0 8.080 8.080 8.090 8.050 8.260 15,176,070 123,363,879 8.1288 5.309 5.309 5.316 5.289 5.427 23,097,424 5.3410 -1.82%
2019-02-14 0 8.230 8.220 8.230 8.020 8.280 19,680,356 161,052,118 8.1834 5.407 5.401 5.407 5.270 5.440 29,952,782 5.3769 1.60%
2019-02-13 0 8.100 8.100 8.110 7.930 8.150 17,872,730 144,378,768 8.0782 5.322 5.322 5.329 5.210 5.355 27,201,642 5.3077 2.27%
2019-02-12 0 7.920 7.920 7.930 7.880 8.000 15,287,526 121,357,122 7.9383 5.204 5.204 5.210 5.178 5.256 23,267,056 5.2158 -0.25%
2019-02-11 0 7.940 7.940 7.950 7.870 8.000 9,302,717 73,855,184 7.9391 5.217 5.217 5.224 5.171 5.256 14,158,395 5.2164 0.00%
2019-02-08 0 7.940 7.930 7.940 7.860 8.040 11,442,013 90,904,209 7.9448 5.217 5.210 5.217 5.164 5.283 17,414,325 5.2201 -1.37%
2019-02-04 0 8.050 8.030 8.050 7.970 8.080 6,388,556 51,233,315 8.0195 5.289 5.276 5.289 5.237 5.309 9,723,149 5.2692 0.37%
2019-02-01 0 8.020 8.010 8.020 7.850 8.020 22,014,855 175,195,567 7.9581 5.270 5.263 5.270 5.158 5.270 33,505,804 5.2288 2.17%
2019-01-31 0 7.850 7.850 7.870 7.750 7.940 28,628,860 224,724,632 7.8496 5.158 5.158 5.171 5.092 5.217 43,572,078 5.1575 0.64%
2019-01-30 0 7.800 7.790 7.800 7.730 7.860 14,867,248 116,012,188 7.8032 5.125 5.118 5.125 5.079 5.164 22,627,408 5.1271 0.26%
2019-01-29 0 7.780 7.780 7.790 7.730 7.810 11,866,465 92,197,136 7.7696 5.112 5.112 5.118 5.079 5.132 18,060,326 5.1050 -0.38%
2019-01-28 0 7.810 7.800 7.810 7.730 7.840 16,992,678 132,547,448 7.8003 5.132 5.125 5.132 5.079 5.151 25,862,235 5.1251 0.13%
2019-01-25 0 7.800 7.790 7.800 7.680 7.860 18,586,217 144,916,457 7.7970 5.125 5.118 5.125 5.046 5.164 28,287,543 5.1230 1.69%
2019-01-24 0 7.670 7.660 7.670 7.580 7.750 9,119,345 69,823,681 7.6567 5.040 5.033 5.040 4.980 5.092 13,879,310 5.0308 -0.13%
2019-01-23 0 7.680 7.670 7.680 7.600 7.750 11,479,037 88,122,290 7.6768 5.046 5.040 5.046 4.994 5.092 17,470,675 5.0440 0.39%
2019-01-22 0 7.650 7.640 7.650 7.620 7.840 12,835,479 98,554,602 7.6783 5.026 5.020 5.026 5.007 5.151 19,535,130 5.0450 -2.42%
2019-01-21 0 7.840 7.830 7.840 7.800 7.900 9,553,941 74,930,204 7.8429 5.151 5.145 5.151 5.125 5.191 14,540,749 5.1531 0.00%
2019-01-18 0 7.840 7.840 7.850 7.790 7.950 12,273,982 96,488,554 7.8612 5.151 5.151 5.158 5.118 5.224 18,680,552 5.1652 0.38%
2019-01-17 0 7.810 7.800 7.810 7.700 7.850 10,145,259 79,014,904 7.7884 5.132 5.125 5.132 5.059 5.158 15,440,713 5.1173 0.13%
2019-01-16 0 7.800 7.790 7.800 7.730 7.840 9,636,629 74,973,890 7.7801 5.125 5.118 5.125 5.079 5.151 14,666,597 5.1119 -0.26%
2019-01-15 0 7.820 7.820 7.830 7.740 7.910 20,208,794 158,691,218 7.8526 5.138 5.138 5.145 5.086 5.197 30,757,046 5.1595 0.64%
2019-01-14 0 7.770 7.760 7.770 7.680 7.800 8,947,700 69,397,148 7.7559 5.105 5.099 5.105 5.046 5.125 13,618,072 5.0960 0.00%
2019-01-11 0 7.770 7.750 7.770 7.710 7.800 18,289,777 141,895,656 7.7582 5.105 5.092 5.105 5.066 5.125 27,836,372 5.0975 1.04%
2019-01-10 0 7.690 7.690 7.700 7.610 7.770 13,306,233 102,476,129 7.7014 5.053 5.053 5.059 5.000 5.105 20,251,600 5.0601 0.13%
2019-01-09 0 7.680 7.680 7.690 7.620 7.750 14,537,663 112,005,801 7.7045 5.046 5.046 5.053 5.007 5.092 22,125,792 5.0622 1.45%
2019-01-08 0 7.570 7.570 7.580 7.450 7.650 15,424,926 116,824,840 7.5738 4.974 4.974 4.980 4.895 5.026 23,476,173 4.9763 1.75%
2019-01-07 0 7.440 7.430 7.440 7.350 7.450 10,049,040 74,411,236 7.4048 4.888 4.882 4.888 4.829 4.895 15,294,271 4.8653 1.92%
2019-01-04 0 7.300 7.300 7.320 7.200 7.360 9,436,495 68,972,254 7.3091 4.796 4.796 4.810 4.731 4.836 14,362,000 4.8024 0.69%
2019-01-03 0 7.250 7.240 7.250 7.210 7.340 9,886,635 71,800,309 7.2624 4.764 4.757 4.764 4.737 4.823 15,047,097 4.7717 -0.68%
2019-01-02 0 7.300 7.290 7.300 7.140 7.400 11,820,407 85,784,937 7.2574 4.796 4.790 4.796 4.691 4.862 17,990,227 4.7684 -1.35%
2018-12-31 0 7.400 7.400 7.420 7.400 7.500 5,717,666 42,535,442 7.4393 4.862 4.862 4.875 4.862 4.928 8,702,079 4.8880 0.27%
2018-12-28 0 7.380 7.360 7.380 7.260 7.400 10,237,676 75,273,529 7.3526 4.849 4.836 4.849 4.770 4.862 15,581,369 4.8310 1.10%
2018-12-27 0 7.300 7.290 7.300 7.260 7.440 10,843,122 79,470,702 7.3291 4.796 4.790 4.796 4.770 4.888 16,502,835 4.8156 -0.68%
2018-12-24 0 7.350 7.340 7.350 7.270 7.400 4,298,863 31,585,911 7.3475 4.829 4.823 4.829 4.777 4.862 6,542,712 4.8276 -1.47%
2018-12-21 0 7.460 7.450 7.460 7.320 7.560 18,828,270 139,829,939 7.4266 4.902 4.895 4.902 4.810 4.967 28,655,939 4.8796 -0.93%
2018-12-20 0 7.530 7.520 7.530 7.490 7.610 7,216,650 54,480,784 7.5493 4.948 4.941 4.948 4.921 5.000 10,983,477 4.9602 -1.05%
2018-12-19 0 7.610 7.600 7.610 7.530 7.630 7,998,765 60,712,406 7.5902 5.000 4.994 5.000 4.948 5.013 12,173,828 4.9871 0.13%
2018-12-18 0 7.600 7.590 7.600 7.560 7.800 9,525,943 72,885,228 7.6512 4.994 4.987 4.994 4.967 5.125 14,498,137 5.0272 -1.17%
2018-12-17 0 7.690 7.690 7.700 7.560 7.780 12,218,870 93,995,504 7.6927 5.053 5.053 5.059 4.967 5.112 18,596,673 5.0544 1.45%
2018-12-14 0 7.580 7.580 7.590 7.460 7.630 10,389,222 78,784,765 7.5833 4.980 4.980 4.987 4.902 5.013 15,812,016 4.9826 -1.04%
2018-12-13 0 7.660 7.650 7.660 7.440 7.730 18,202,106 139,125,490 7.6434 5.033 5.026 5.033 4.888 5.079 27,702,940 5.0220 2.00%
2018-12-12 0 7.510 7.500 7.510 7.250 7.540 12,249,783 91,576,757 7.4758 4.934 4.928 4.934 4.764 4.954 18,643,722 4.9119 3.30%
2018-12-11 0 7.270 7.270 7.280 7.250 7.450 10,045,065 73,186,071 7.2858 4.777 4.777 4.783 4.764 4.895 15,288,222 4.7871 -1.09%
2018-12-10 0 7.350 7.350 7.360 7.310 7.500 9,108,857 67,097,950 7.3662 4.829 4.829 4.836 4.803 4.928 13,863,347 4.8400 -0.94%
2018-12-07 0 7.420 7.420 7.430 7.420 7.650 25,610,330 190,968,983 7.4567 4.875 4.875 4.882 4.875 5.026 38,977,986 4.8994 -1.59%
2018-12-06 0 7.540 7.530 7.540 7.500 7.650 14,316,544 107,856,980 7.5337 4.954 4.948 4.954 4.928 5.026 21,789,257 4.9500 -2.71%
2018-12-05 0 7.750 7.740 7.750 7.670 7.800 11,055,759 85,607,016 7.7432 5.092 5.086 5.092 5.040 5.125 16,826,461 5.0876 -1.02%
2018-12-04 0 7.830 7.820 7.830 7.760 7.900 12,938,505 101,321,667 7.8310 5.145 5.138 5.145 5.099 5.191 19,691,932 5.1453 -0.13%
2018-12-03 0 7.840 7.830 7.840 7.740 7.880 12,099,780 94,506,545 7.8106 5.151 5.145 5.151 5.086 5.178 18,415,423 5.1319 3.16%
2018-11-30 0 7.600 7.600 7.630 7.600 7.730 16,576,677 126,412,780 7.6259 4.994 4.994 5.013 4.994 5.079 25,229,096 5.0106 -1.55%
2018-11-29 0 7.720 7.710 7.720 7.680 7.800 7,955,631 61,494,439 7.7297 5.072 5.066 5.072 5.046 5.125 12,108,180 5.0788 -0.13%
2018-11-28 0 7.730 7.730 7.740 7.590 7.770 10,389,682 80,103,161 7.7099 5.079 5.079 5.086 4.987 5.105 15,812,716 5.0657 1.71%
2018-11-27 0 7.600 7.600 7.610 7.510 7.640 13,453,262 101,881,424 7.5730 4.994 4.994 5.000 4.934 5.020 20,475,373 4.9758 -0.65%
2018-11-26 0 7.650 7.640 7.650 7.600 7.790 17,602,400 134,954,230 7.6668 5.026 5.020 5.026 4.994 5.118 26,790,209 5.0374 -0.26%
2018-11-23 0 7.670 7.660 7.670 7.610 7.790 7,032,240 54,063,989 7.6880 5.040 5.033 5.040 5.000 5.118 10,702,812 5.0514 -1.03%
2018-11-22 0 7.750 7.720 7.750 7.660 7.800 8,678,330 66,918,903 7.7110 5.092 5.072 5.092 5.033 5.125 13,208,101 5.0665 -0.39%
2018-11-21 0 7.780 7.780 7.800 7.730 7.870 11,385,689 88,649,122 7.7860 5.112 5.112 5.125 5.079 5.171 17,328,602 5.1158 -1.02%
2018-11-20 0 7.860 7.850 7.860 7.730 7.930 9,941,201 78,167,150 7.8629 5.164 5.158 5.164 5.079 5.210 15,130,144 5.1663 -0.51%
2018-11-19 0 7.900 7.890 7.900 7.790 7.970 17,776,456 140,399,890 7.8981 5.191 5.184 5.191 5.118 5.237 27,055,116 5.1894 0.64%
2018-11-16 0 7.850 7.840 7.850 7.680 7.850 11,370,048 88,722,924 7.8032 5.158 5.151 5.158 5.046 5.158 17,304,797 5.1271 0.64%
2018-11-15 0 7.800 7.790 7.800 7.550 7.880 17,716,200 137,462,459 7.7591 5.125 5.118 5.125 4.961 5.178 26,963,409 5.0981 2.23%
2018-11-14 0 7.630 7.620 7.630 7.550 7.670 8,125,609 61,824,922 7.6087 5.013 5.007 5.013 4.961 5.040 12,366,880 4.9992 0.13%
2018-11-13 0 7.620 7.620 7.630 7.350 7.640 13,452,040 101,082,092 7.5143 5.007 5.007 5.013 4.829 5.020 20,473,513 4.9372 0.66%
2018-11-12 0 7.570 7.570 7.580 7.380 7.630 13,559,988 102,725,937 7.5757 4.974 4.974 4.980 4.849 5.013 20,637,806 4.9776 1.75%
2018-11-09 0 7.440 7.440 7.450 7.360 7.510 17,232,804 128,194,474 7.4390 4.888 4.888 4.895 4.836 4.934 26,227,698 4.8878 -1.20%
2018-11-08 0 7.530 7.530 7.540 7.500 7.650 12,763,867 96,501,593 7.5605 4.948 4.948 4.954 4.928 5.026 19,426,139 4.9676 -0.40%
2018-11-07 0 7.560 7.550 7.560 7.460 7.610 11,313,902 85,400,032 7.5482 4.967 4.961 4.967 4.902 5.000 17,219,345 4.9595 0.13%
2018-11-06 0 7.550 7.540 7.550 7.450 7.560 10,885,951 81,894,900 7.5230 4.961 4.954 4.961 4.895 4.967 16,568,019 4.9430 1.75%
2018-11-05 0 7.420 7.410 7.420 7.400 7.520 11,134,592 82,692,558 7.4266 4.875 4.869 4.875 4.862 4.941 16,946,442 4.8796 -2.11%
2018-11-02 0 7.580 7.570 7.580 7.440 7.600 21,573,040 162,666,288 7.5403 4.980 4.974 4.980 4.888 4.994 32,833,378 4.9543 2.16%
2018-11-01 0 7.420 7.420 7.430 7.360 7.580 33,591,119 250,039,568 7.4436 4.875 4.875 4.882 4.836 4.980 51,124,455 4.8908 3.49%
2018-10-31 0 7.170 7.170 7.180 7.080 7.390 31,317,165 226,419,616 7.2299 4.711 4.711 4.718 4.652 4.856 47,663,580 4.7504 2.43%
2018-10-30 0 7.000 6.990 7.000 6.960 7.250 21,343,208 150,029,898 7.0294 4.599 4.593 4.599 4.573 4.764 32,483,582 4.6186 -3.05%
2018-10-29 0 7.220 7.210 7.220 7.120 7.260 10,300,130 73,813,121 7.1662 4.744 4.737 4.744 4.678 4.770 15,676,421 4.7085 0.28%
2018-10-26 0 7.200 7.200 7.210 7.140 7.330 10,782,569 77,708,750 7.2069 4.731 4.731 4.737 4.691 4.816 16,410,676 4.7353 -1.23%
2018-10-25 0 7.290 7.280 7.290 7.110 7.290 15,966,996 114,976,578 7.2009 4.790 4.783 4.790 4.672 4.790 24,301,184 4.7313 -1.09%
2018-10-24 0 7.370 7.360 7.370 7.230 7.490 15,439,469 113,451,855 7.3482 4.842 4.836 4.842 4.750 4.921 23,498,307 4.8281 -0.27%
2018-10-23 0 7.390 7.380 7.390 7.300 7.620 19,276,942 143,004,794 7.4184 4.856 4.849 4.856 4.796 5.007 29,338,801 4.8743 -2.76%
2018-10-22 0 7.600 7.600 7.610 7.510 7.680 22,976,269 175,182,076 7.6245 4.994 4.994 5.000 4.934 5.046 34,969,041 5.0096 0.93%
2018-10-19 0 7.530 7.530 7.540 7.410 7.660 15,502,701 117,063,716 7.5512 4.948 4.948 4.954 4.869 5.033 23,594,544 4.9615 -1.05%
2018-10-18 0 7.610 7.600 7.610 7.470 7.780 12,123,923 91,836,728 7.5748 5.000 4.994 5.000 4.908 5.112 18,452,168 4.9770 -1.68%
2018-10-16 0 7.740 7.730 7.740 7.610 7.890 12,305,929 94,971,319 7.7175 5.086 5.079 5.086 5.000 5.184 18,729,174 5.0708 -0.51%
2018-10-15 0 7.780 7.770 7.780 7.710 7.950 8,197,512 63,889,141 7.7937 5.112 5.105 5.112 5.066 5.224 12,476,314 5.1208 -1.39%
2018-10-12 0 7.890 7.880 7.890 7.670 7.950 19,826,106 155,261,453 7.8312 5.184 5.178 5.184 5.040 5.224 30,174,609 5.1454 2.20%
2018-10-11 0 7.720 7.710 7.720 7.530 7.890 36,434,639 280,008,741 7.6852 5.072 5.066 5.072 4.948 5.184 55,452,189 5.0496 -4.93%
2018-10-10 0 8.120 8.110 8.120 8.000 8.230 21,968,565 179,171,887 8.1558 5.335 5.329 5.335 5.256 5.407 33,435,353 5.3588 1.88%
2018-10-09 0 7.970 7.970 7.980 7.940 8.070 10,714,554 85,752,085 8.0033 5.237 5.237 5.243 5.217 5.302 16,307,159 5.2586 0.00%
2018-10-08 0 7.970 7.960 7.970 7.910 8.100 16,546,836 132,357,879 7.9990 5.237 5.230 5.237 5.197 5.322 25,183,679 5.2557 0.00%
2018-10-05 0 7.970 7.970 7.980 7.820 8.000 9,777,746 77,856,729 7.9626 5.237 5.237 5.243 5.138 5.256 14,881,372 5.2318 0.13%
2018-10-04 0 7.960 7.960 7.970 7.870 7.980 13,833,903 109,768,787 7.9348 5.230 5.230 5.237 5.171 5.243 21,054,695 5.2135 -0.75%
2018-10-03 0 8.020 8.020 8.030 7.810 8.080 13,919,582 111,627,684 8.0195 5.270 5.270 5.276 5.132 5.309 21,185,095 5.2692 1.78%
2018-10-02 0 7.880 7.870 7.880 7.830 8.050 12,451,187 98,471,693 7.9086 5.178 5.171 5.178 5.145 5.289 18,950,251 5.1963 -1.50%
2018-09-28 0 8.000 8.000 8.010 7.960 8.070 12,800,900 102,671,203 8.0206 5.256 5.256 5.263 5.230 5.302 19,482,502 5.2699 0.63%
2018-09-27 0 7.950 7.940 7.950 7.850 8.070 11,902,628 94,840,332 7.9680 5.224 5.217 5.224 5.158 5.302 18,115,365 5.2354 0.25%
2018-09-26 0 7.930 7.920 7.930 7.850 8.030 10,553,424 84,063,799 7.9655 5.210 5.204 5.210 5.158 5.276 16,061,926 5.2337 1.02%
2018-09-24 0 7.850 7.830 7.850 7.780 7.960 8,342,475 65,420,667 7.8419 5.158 5.145 5.158 5.112 5.230 12,696,942 5.1525 -1.51%
2018-09-21 0 7.970 7.970 7.980 7.850 8.040 21,411,309 170,342,275 7.9557 5.237 5.237 5.243 5.158 5.283 32,587,230 5.2273 0.00%
2018-09-20 0 7.970 7.960 7.970 7.810 8.080 18,404,360 146,330,652 7.9509 5.237 5.230 5.237 5.132 5.309 28,010,763 5.2241 0.13%
2018-09-19 0 7.960 7.960 7.970 7.800 7.990 37,531,878 297,877,601 7.9367 5.230 5.230 5.237 5.125 5.250 57,122,146 5.2147 1.79%
2018-09-18 0 7.820 7.810 7.820 7.210 7.900 46,237,577 355,379,366 7.6859 5.138 5.132 5.138 4.737 5.191 70,371,902 5.0500 6.98%
2018-09-17 0 7.310 7.300 7.310 7.230 7.510 11,075,703 80,839,455 7.2988 4.803 4.796 4.803 4.750 4.934 16,856,815 4.7957 -1.88%
2018-09-14 0 7.450 7.450 7.460 7.380 7.520 13,355,015 99,669,991 7.4631 4.895 4.895 4.902 4.849 4.941 20,325,845 4.9036 0.00%
2018-09-13 0 7.450 7.440 7.450 7.300 7.450 21,076,148 155,712,864 7.3881 4.895 4.888 4.895 4.796 4.895 32,077,127 4.8543 2.48%
2018-09-12 0 7.270 7.260 7.270 7.210 7.380 16,212,973 118,186,413 7.2896 4.777 4.770 4.777 4.737 4.849 24,675,552 4.7896 0.41%
2018-09-11 0 7.240 7.230 7.240 7.210 7.340 9,151,862 66,418,052 7.2573 4.757 4.750 4.757 4.737 4.823 13,928,799 4.7684 -1.36%
2018-09-10 0 7.340 7.330 7.340 7.250 7.440 13,754,892 100,936,518 7.3382 4.823 4.816 4.823 4.764 4.888 20,934,443 4.8216 -0.68%
2018-09-07 0 7.390 7.380 7.390 7.360 7.560 27,647,337 205,304,023 7.4258 4.856 4.849 4.856 4.836 4.967 42,078,236 4.8791 -0.94%
2018-09-06 0 7.460 7.450 7.460 7.350 7.580 21,082,055 157,156,506 7.4545 4.902 4.895 4.902 4.829 4.980 32,086,117 4.8980 -1.06%
2018-09-05 0 7.540 7.530 7.540 7.510 7.680 19,550,254 147,550,387 7.5472 4.954 4.948 4.954 4.934 5.046 29,754,772 4.9589 -2.08%
2018-09-04 0 7.700 7.700 7.710 7.610 7.740 7,289,275 55,972,822 7.6788 5.059 5.059 5.066 5.000 5.086 11,094,010 5.0453 -0.13%
2018-09-03 0 7.710 7.700 7.720 7.610 7.820 8,791,968 67,441,009 7.6708 5.066 5.059 5.072 5.000 5.138 13,381,054 5.0400 -1.03%
2018-08-31 0 7.790 7.790 7.800 7.620 7.860 14,371,616 111,781,366 7.7779 5.118 5.118 5.125 5.007 5.164 21,873,074 5.1105 1.04%
2018-08-30 0 7.710 7.710 7.720 7.700 7.830 12,083,542 93,457,131 7.7342 5.066 5.066 5.072 5.059 5.145 18,390,709 5.0818 -0.77%
2018-08-29 0 7.770 7.760 7.770 7.700 7.930 10,146,017 79,279,149 7.8138 5.105 5.099 5.105 5.059 5.210 15,441,867 5.1340 -0.13%
2018-08-28 0 7.780 7.770 7.780 7.730 7.880 14,754,333 114,919,837 7.7889 5.112 5.105 5.112 5.079 5.178 22,455,555 5.1177 -0.77%
2018-08-27 0 7.840 7.830 7.840 7.710 7.890 11,590,050 90,784,985 7.8330 5.151 5.145 5.151 5.066 5.184 17,639,632 5.1466 2.08%
2018-08-24 0 7.680 7.670 7.680 7.630 7.870 18,605,251 142,985,146 7.6852 5.046 5.040 5.046 5.013 5.171 28,316,512 5.0495 -2.04%
2018-08-23 0 7.840 7.830 7.840 7.770 7.950 14,931,987 117,022,283 7.8370 5.151 5.145 5.151 5.105 5.224 22,725,938 5.1493 -0.76%
2018-08-22 0 7.900 7.900 7.910 7.810 8.030 15,823,587 124,914,503 7.8942 5.191 5.191 5.197 5.132 5.276 24,082,921 5.1869 -1.50%
2018-08-21 0 8.020 8.000 8.020 7.800 8.090 18,258,155 146,075,868 8.0006 5.270 5.256 5.270 5.125 5.316 27,788,244 5.2568 1.26%
2018-08-20 0 7.920 7.910 7.920 7.810 8.060 18,680,353 147,683,825 7.9058 5.204 5.197 5.204 5.132 5.296 28,430,814 5.1945 -1.12%
2018-08-17 0 8.010 8.000 8.010 7.840 8.090 21,533,568 171,292,901 7.9547 5.263 5.256 5.263 5.151 5.316 32,773,303 5.2266 -0.12%
2018-08-16 0 8.020 8.000 8.020 7.900 8.150 20,557,666 164,497,070 8.0017 5.270 5.256 5.270 5.191 5.355 31,288,016 5.2575 -1.11%
2018-08-15 0 8.110 8.100 8.110 8.010 8.190 18,732,840 151,311,076 8.0773 5.329 5.322 5.329 5.263 5.381 28,510,698 5.3072 -1.46%
2018-08-14 0 8.230 8.220 8.230 8.120 8.260 17,847,719 146,173,255 8.1900 5.407 5.401 5.407 5.335 5.427 27,163,576 5.3812 1.11%
2018-08-13 0 8.140 8.140 8.150 7.970 8.200 22,476,284 181,732,592 8.0855 5.348 5.348 5.355 5.237 5.388 34,208,083 5.3126 -1.81%
2018-08-10 0 8.290 8.280 8.290 8.250 8.500 13,995,405 116,352,605 8.3136 5.447 5.440 5.447 5.421 5.585 21,300,495 5.4624 -1.07%
2018-08-09 0 8.380 8.380 8.390 8.220 8.460 21,483,774 179,363,449 8.3488 5.506 5.506 5.513 5.401 5.559 32,697,519 5.4855 0.48%
2018-08-08 0 8.340 8.340 8.350 8.290 8.490 20,856,710 174,576,513 8.3703 5.480 5.480 5.486 5.447 5.578 31,743,150 5.4997 0.24%
2018-08-07 0 8.320 8.320 8.330 7.900 8.370 39,769,821 327,558,308 8.2364 5.467 5.467 5.473 5.191 5.499 60,528,214 5.4117 3.87%
2018-08-06 0 8.010 8.010 8.020 7.950 8.220 23,330,244 187,805,351 8.0499 5.263 5.263 5.270 5.224 5.401 35,507,778 5.2891 -0.99%
2018-08-03 0 8.090 8.080 8.090 7.930 8.450 40,136,718 323,290,439 8.0547 5.316 5.309 5.316 5.210 5.552 61,086,617 5.2923 -4.26%
2018-08-02 0 8.450 8.440 8.450 8.220 8.580 31,080,949 260,197,724 8.3716 5.552 5.545 5.552 5.401 5.637 47,304,068 5.5005 -1.63%
2018-08-01 0 8.590 8.580 8.590 8.570 8.850 25,870,514 224,508,087 8.6781 5.644 5.637 5.644 5.631 5.815 39,373,977 5.7019 -0.92%
2018-07-31 0 8.670 8.670 8.680 8.470 8.760 44,066,389 382,294,697 8.6754 5.697 5.697 5.703 5.565 5.756 67,067,433 5.7002 0.00%
2018-07-30 0 8.670 8.660 8.670 8.510 8.840 43,735,480 379,095,106 8.6679 5.697 5.690 5.697 5.591 5.808 66,563,802 5.6952 1.40%
2018-07-27 0 8.550 8.540 8.550 8.290 8.560 42,303,977 358,258,107 8.4687 5.618 5.611 5.618 5.447 5.624 64,385,106 5.5643 3.01%
2018-07-26 0 8.300 8.300 8.310 8.190 8.460 24,441,550 202,415,871 8.2816 5.453 5.453 5.460 5.381 5.559 37,199,146 5.4414 -0.84%
2018-07-25 0 8.370 8.370 8.380 8.170 8.500 38,624,560 322,383,670 8.3466 5.499 5.499 5.506 5.368 5.585 58,785,168 5.4841 0.00%
2018-07-24 0 8.370 8.370 8.380 7.610 8.410 110,020,412 906,933,429 8.2433 5.499 5.499 5.506 5.000 5.526 167,447,045 5.4162 11.90%
2018-07-23 0 7.480 7.480 7.500 7.000 7.650 55,357,059 412,812,185 7.4573 4.915 4.915 4.928 4.599 5.026 84,251,420 4.8998 4.62%
2018-07-20 0 7.150 7.140 7.150 6.960 7.190 24,116,721 171,032,933 7.0919 4.698 4.691 4.698 4.573 4.724 36,704,768 4.6597 -0.28%
2018-07-19 0 7.170 7.160 7.170 7.160 7.300 13,274,990 95,694,369 7.2086 4.711 4.704 4.711 4.704 4.796 20,204,049 4.7364 -0.28%
2018-07-18 0 7.190 7.170 7.190 7.100 7.220 7,776,821 55,599,650 7.1494 4.724 4.711 4.724 4.665 4.744 11,836,037 4.6975 0.28%
2018-07-17 0 7.170 7.170 7.180 7.100 7.200 7,986,657 57,122,945 7.1523 4.711 4.711 4.718 4.665 4.731 12,155,400 4.6994 -0.42%
2018-07-16 0 7.200 7.200 7.210 7.110 7.320 9,109,209 65,351,635 7.1742 4.731 4.731 4.737 4.672 4.810 13,863,883 4.7138 -0.69%
2018-07-13 0 7.250 7.250 7.260 7.200 7.310 10,262,675 74,443,703 7.2538 4.764 4.764 4.770 4.731 4.803 15,619,416 4.7661 0.42%
2018-07-12 0 7.220 7.220 7.230 7.100 7.390 10,907,598 79,519,138 7.2903 4.744 4.744 4.750 4.665 4.856 16,600,965 4.7900 0.42%
2018-07-11 0 7.190 7.190 7.200 7.070 7.220 7,383,613 52,936,164 7.1694 4.724 4.724 4.731 4.645 4.744 11,237,589 4.7106 -1.91%
2018-07-10 0 7.330 7.330 7.340 7.290 7.390 8,706,434 63,911,560 7.3407 4.816 4.816 4.823 4.790 4.856 13,250,874 4.8232 0.27%
2018-07-09 0 7.310 7.300 7.310 7.220 7.350 9,742,654 71,140,635 7.3020 4.803 4.796 4.803 4.744 4.829 14,827,963 4.7977 1.95%
2018-07-06 0 7.170 7.170 7.180 7.070 7.420 25,657,654 184,519,713 7.1916 4.711 4.711 4.718 4.645 4.875 39,050,011 4.7252 -2.71%
2018-07-05 0 7.370 7.360 7.370 7.300 7.490 11,641,888 85,730,726 7.3640 4.842 4.836 4.842 4.796 4.921 17,718,528 4.8385 0.14%
2018-07-04 0 7.360 7.360 7.370 7.340 7.530 8,363,841 61,872,026 7.3976 4.836 4.836 4.842 4.823 4.948 12,729,460 4.8605 -1.60%
2018-07-03 0 7.480 7.480 7.490 7.300 7.500 25,039,450 185,848,342 7.4222 4.915 4.915 4.921 4.796 4.928 38,109,127 4.8767 -1.32%
2018-06-29 0 7.580 7.570 7.580 7.450 7.650 22,097,449 166,708,625 7.5442 4.980 4.974 4.980 4.895 5.026 33,631,510 4.9569 0.53%
2018-06-28 0 7.540 7.530 7.540 7.460 7.620 19,729,270 148,394,136 7.5215 4.954 4.948 4.954 4.902 5.007 30,027,228 4.9420 0.28%
2018-06-27 0 7.820 7.810 7.820 7.800 7.990 24,676,042 194,325,665 7.8751 4.940 4.934 4.940 4.928 5.048 39,059,794 4.9751 -1.51%
2018-06-26 0 7.940 7.930 7.940 7.850 8.160 17,273,506 137,288,259 7.9479 5.016 5.010 5.016 4.959 5.155 27,342,294 5.0211 -1.12%
2018-06-25 0 8.030 8.010 8.030 8.000 8.210 15,498,388 124,704,651 8.0463 5.073 5.060 5.073 5.054 5.187 24,532,453 5.0833 -1.35%
2018-06-22 0 8.140 8.130 8.140 8.020 8.180 12,566,292 101,895,500 8.1086 5.142 5.136 5.142 5.067 5.168 19,891,228 5.1226 0.25%
2018-06-21 0 8.120 8.120 8.130 8.120 8.270 15,249,537 124,484,569 8.1632 5.130 5.130 5.136 5.130 5.225 24,138,546 5.1571 -0.85%
2018-06-20 0 8.190 8.180 8.190 8.010 8.330 13,019,571 106,914,745 8.2118 5.174 5.168 5.174 5.060 5.262 20,608,725 5.1878 0.37%
2018-06-19 0 8.160 8.150 8.160 8.090 8.320 26,790,750 218,905,278 8.1709 5.155 5.149 5.155 5.111 5.256 42,407,173 5.1620 -2.74%
2018-06-15 0 8.390 8.380 8.390 8.310 8.460 23,639,437 197,826,835 8.3685 5.300 5.294 5.300 5.250 5.345 37,418,948 5.2868 -0.24%
2018-06-14 0 8.410 8.410 8.420 8.390 8.510 11,832,435 99,687,168 8.4249 5.313 5.313 5.319 5.300 5.376 18,729,603 5.3224 -0.12%
2018-06-13 0 8.420 8.420 8.440 8.420 8.520 8,159,069 68,997,296 8.4565 5.319 5.319 5.332 5.319 5.383 12,915,019 5.3424 -1.41%
2018-06-12 0 8.540 8.510 8.540 8.440 8.550 7,742,719 65,892,789 8.5103 5.395 5.376 5.395 5.332 5.401 12,255,977 5.3764 0.12%
2018-06-11 0 8.530 8.520 8.530 8.440 8.550 9,572,068 81,300,245 8.4935 5.389 5.383 5.389 5.332 5.401 15,151,660 5.3658 0.71%
2018-06-08 0 8.470 8.460 8.470 8.430 8.620 11,025,110 93,741,146 8.5025 5.351 5.345 5.351 5.326 5.446 17,451,686 5.3715 -1.63%
2018-06-07 0 8.610 8.600 8.610 8.550 8.630 13,577,111 116,704,036 8.5956 5.439 5.433 5.439 5.401 5.452 21,491,257 5.4303 1.53%
2018-06-06 0 8.480 8.480 8.490 8.430 8.540 11,383,593 96,661,165 8.4913 5.357 5.357 5.364 5.326 5.395 18,019,130 5.3644 -0.24%
2018-06-05 0 8.500 8.500 8.510 8.430 8.610 13,474,518 114,402,304 8.4903 5.370 5.370 5.376 5.326 5.439 21,328,862 5.3637 -0.82%
2018-06-04 0 8.570 8.560 8.570 8.410 8.620 14,084,900 120,591,427 8.5618 5.414 5.408 5.414 5.313 5.446 22,295,038 5.4089 1.78%
2018-06-01 0 8.420 8.420 8.430 8.370 8.490 21,781,521 183,467,555 8.4231 5.319 5.319 5.326 5.288 5.364 34,478,046 5.3213 0.00%
2018-05-31 0 8.420 8.410 8.420 8.320 8.470 26,252,043 220,575,501 8.4022 5.319 5.313 5.319 5.256 5.351 41,554,452 5.3081 1.20%
2018-05-30 0 8.320 8.320 8.330 8.310 8.450 16,622,851 138,612,466 8.3387 5.256 5.256 5.262 5.250 5.338 26,312,370 5.2680 -2.12%
2018-05-29 0 8.500 8.490 8.500 8.460 8.540 14,614,804 124,168,419 8.4961 5.370 5.364 5.370 5.345 5.395 23,133,825 5.3674 -0.93%
2018-05-28 0 8.580 8.570 8.580 8.520 8.640 7,238,183 62,183,624 8.5911 5.420 5.414 5.420 5.383 5.458 11,457,345 5.4274 0.82%
2018-05-25 0 8.510 8.510 8.520 8.480 8.560 11,776,762 100,269,785 8.5142 5.376 5.376 5.383 5.357 5.408 18,641,478 5.3789 0.00%
2018-05-24 0 8.510 8.510 8.520 8.460 8.540 9,994,131 84,995,848 8.5046 5.376 5.376 5.383 5.345 5.395 15,819,745 5.3728 0.47%
2018-05-23 0 8.470 8.470 8.480 8.470 8.630 15,247,352 130,058,695 8.5299 5.351 5.351 5.357 5.351 5.452 24,135,087 5.3888 -1.85%
2018-05-21 0 8.630 8.630 8.650 8.630 8.750 11,601,145 100,570,928 8.6691 5.452 5.452 5.465 5.452 5.528 18,363,493 5.4767 -0.23%
2018-05-18 0 8.650 8.650 8.660 8.640 8.770 12,568,941 109,064,804 8.6773 5.465 5.465 5.471 5.458 5.540 19,895,421 5.4819 0.35%
2018-05-17 0 8.620 8.620 8.630 8.550 8.700 13,345,213 114,993,862 8.6169 5.446 5.446 5.452 5.401 5.496 21,124,185 5.4437 0.00%
2018-05-16 0 8.620 8.620 8.630 8.560 8.720 13,534,009 116,728,068 8.6248 5.446 5.446 5.452 5.408 5.509 21,423,031 5.4487 -0.69%
2018-05-15 0 8.680 8.680 8.700 8.660 8.770 10,489,330 91,445,381 8.7179 5.484 5.484 5.496 5.471 5.540 16,603,597 5.5076 -0.46%
2018-05-14 0 8.720 8.720 8.730 8.640 8.740 24,357,344 211,935,894 8.7011 5.509 5.509 5.515 5.458 5.521 38,555,326 5.4969 0.93%
2018-05-11 0 8.640 8.630 8.640 8.610 8.750 21,977,058 190,205,814 8.6547 5.458 5.452 5.458 5.439 5.528 34,787,563 5.4676 -0.80%
2018-05-10 0 8.710 8.700 8.710 8.680 8.750 11,496,148 100,041,862 8.7022 5.503 5.496 5.503 5.484 5.528 18,197,293 5.4976 0.58%
2018-05-09 0 8.660 8.650 8.660 8.610 8.760 14,443,122 125,037,807 8.6573 5.471 5.465 5.471 5.439 5.534 22,862,069 5.4692 -1.25%
2018-05-08 0 8.770 8.770 8.780 8.680 8.820 17,416,214 152,618,832 8.7630 5.540 5.540 5.547 5.484 5.572 27,568,187 5.5360 0.92%
2018-05-07 0 8.690 8.690 8.710 8.640 8.800 13,541,992 117,909,275 8.7069 5.490 5.490 5.503 5.458 5.559 21,435,667 5.5006 -0.57%
2018-05-04 0 8.740 8.740 8.750 8.700 8.910 12,019,524 105,491,789 8.7767 5.521 5.521 5.528 5.496 5.629 19,025,747 5.5447 -1.35%
2018-05-03 0 8.860 8.860 8.870 8.780 8.950 26,117,849 231,513,245 8.8642 5.597 5.597 5.604 5.547 5.654 41,342,035 5.5999 -1.23%
2018-05-02 0 8.970 8.960 8.970 8.710 8.970 33,757,547 298,772,904 8.8506 5.667 5.660 5.667 5.503 5.667 53,434,940 5.5913 -1.43%
2018-04-30 0 9.100 9.100 9.110 8.930 9.180 34,748,666 315,871,003 9.0902 5.749 5.749 5.755 5.642 5.799 55,003,786 5.7427 1.79%
2018-04-27 0 8.940 8.930 8.940 8.800 8.950 18,845,806 167,672,439 8.8971 5.648 5.642 5.648 5.559 5.654 29,831,093 5.6207 0.34%
2018-04-26 0 8.910 8.900 8.910 8.820 9.020 40,020,887 356,512,974 8.9082 5.629 5.623 5.629 5.572 5.698 63,349,203 5.6277 1.14%
2018-04-25 0 8.810 8.810 8.820 8.730 8.950 29,383,130 258,962,301 8.8133 5.566 5.566 5.572 5.515 5.654 46,510,660 5.5678 0.57%
2018-04-24 0 8.760 8.750 8.760 8.590 8.860 37,484,723 328,377,690 8.7603 5.534 5.528 5.534 5.427 5.597 59,334,700 5.5343 2.70%
2018-04-23 0 8.530 8.520 8.530 8.460 8.570 10,674,267 90,871,170 8.5131 5.389 5.383 5.389 5.345 5.414 16,896,335 5.3782 -0.35%
2018-04-20 0 8.560 8.560 8.570 8.520 8.680 18,316,955 157,266,109 8.5858 5.408 5.408 5.414 5.383 5.484 28,993,973 5.4241 -0.93%
2018-04-19 0 8.640 8.630 8.640 8.360 8.710 33,248,382 286,555,572 8.6186 5.458 5.452 5.458 5.281 5.503 52,628,981 5.4448 3.23%
2018-04-18 0 8.370 8.360 8.370 8.250 8.400 20,443,390 170,502,233 8.3402 5.288 5.281 5.288 5.212 5.307 32,359,914 5.2689 2.07%
2018-04-17 0 8.200 8.200 8.210 8.150 8.320 20,006,507 164,685,324 8.2316 5.180 5.180 5.187 5.149 5.256 31,668,371 5.2003 -0.12%
2018-04-16 0 8.210 8.210 8.220 8.170 8.450 20,757,807 170,612,896 8.2192 5.187 5.187 5.193 5.161 5.338 32,857,606 5.1925 -2.61%
2018-04-13 0 8.430 8.420 8.430 8.330 8.450 15,608,510 131,253,194 8.4091 5.326 5.319 5.326 5.262 5.338 24,706,766 5.3124 0.60%
2018-04-12 0 8.380 8.380 8.390 8.360 8.490 16,912,821 142,343,505 8.4163 5.294 5.294 5.300 5.281 5.364 26,771,364 5.3170 -1.18%
2018-04-11 0 8.480 8.480 8.490 8.400 8.570 18,686,366 158,742,114 8.4951 5.357 5.357 5.364 5.307 5.414 29,578,715 5.3668 0.47%
2018-04-10 0 8.440 8.440 8.450 8.230 8.470 19,805,932 165,963,953 8.3795 5.332 5.332 5.338 5.199 5.351 31,350,880 5.2938 0.96%
2018-04-09 0 8.360 8.340 8.360 8.210 8.440 13,076,668 109,020,578 8.3370 5.281 5.269 5.281 5.187 5.332 20,699,104 5.2669 1.46%
2018-04-06 0 8.240 8.230 8.240 8.170 8.350 10,186,243 83,769,709 8.2238 5.206 5.199 5.206 5.161 5.275 16,123,840 5.1954 1.23%
2018-04-04 0 8.140 8.130 8.140 8.100 8.400 16,711,684 137,354,889 8.2191 5.142 5.136 5.142 5.117 5.307 26,452,984 5.1924 -2.98%
2018-04-03 0 8.390 8.380 8.390 8.040 8.400 23,330,757 193,490,128 8.2933 5.300 5.294 5.300 5.079 5.307 36,930,338 5.2393 4.09%
2018-03-29 0 8.060 8.060 8.070 8.020 8.150 19,758,638 159,579,175 8.0764 5.092 5.092 5.098 5.067 5.149 31,276,018 5.1023 -0.62%
2018-03-28 0 8.110 8.110 8.120 8.020 8.220 18,853,997 152,667,193 8.0973 5.123 5.123 5.130 5.067 5.193 29,844,058 5.1155 -0.37%
2018-03-27 0 8.140 8.130 8.140 8.100 8.190 14,658,245 119,371,385 8.1436 5.142 5.136 5.142 5.117 5.174 23,202,588 5.1447 0.49%
2018-03-26 0 8.100 8.090 8.100 7.990 8.100 15,705,416 126,372,810 8.0464 5.117 5.111 5.117 5.048 5.117 24,860,158 5.0833 -0.12%
2018-03-23 0 8.110 8.110 8.120 7.700 8.170 33,127,971 265,909,014 8.0267 5.123 5.123 5.130 4.864 5.161 52,438,382 5.0709 -1.70%
2018-03-22 0 8.250 8.240 8.250 8.230 8.370 9,354,484 77,544,240 8.2895 5.212 5.206 5.212 5.199 5.288 14,807,246 5.2369 -0.48%
2018-03-21 0 8.290 8.290 8.300 8.270 8.430 9,750,203 81,256,613 8.3338 5.237 5.237 5.244 5.225 5.326 15,433,631 5.2649 -0.60%
2018-03-20 0 8.340 8.320 8.340 8.250 8.350 11,448,841 94,952,369 8.2936 5.269 5.256 5.269 5.212 5.275 18,122,411 5.2395 0.36%
2018-03-19 0 8.310 8.300 8.310 8.300 8.400 13,219,174 110,083,627 8.3276 5.250 5.244 5.250 5.244 5.307 20,924,677 5.2609 -1.07%
2018-03-16 0 8.400 8.390 8.400 8.320 8.400 17,062,399 142,968,004 8.3791 5.307 5.300 5.307 5.256 5.307 27,008,132 5.2935 -0.12%
2018-03-15 0 8.410 8.410 8.420 8.360 8.450 13,233,169 111,024,885 8.3899 5.313 5.313 5.319 5.281 5.338 20,946,830 5.3003 -0.24%
2018-03-14 0 8.430 8.430 8.440 8.360 8.510 20,062,647 168,601,205 8.4037 5.326 5.326 5.332 5.281 5.376 31,757,235 5.3091 -1.52%
2018-03-13 0 8.560 8.560 8.570 8.500 8.690 15,066,194 128,998,967 8.5621 5.408 5.408 5.414 5.370 5.490 23,848,332 5.4091 -0.58%
2018-03-12 0 8.610 8.610 8.620 8.560 8.670 14,912,841 128,370,965 8.6081 5.439 5.439 5.446 5.408 5.477 23,605,589 5.4382 1.29%
2018-03-09 0 8.500 8.490 8.500 8.480 8.580 10,793,602 92,015,268 8.5250 5.370 5.364 5.370 5.357 5.420 17,085,231 5.3857 0.59%
2018-03-08 0 8.450 8.440 8.450 8.420 8.570 22,506,990 190,469,178 8.4627 5.338 5.332 5.338 5.319 5.414 35,626,394 5.3463 -0.82%
2018-03-07 0 8.520 8.510 8.520 8.410 8.690 26,278,140 223,756,015 8.5149 5.383 5.376 5.383 5.313 5.490 41,595,761 5.3793 -1.16%
2018-03-06 0 8.620 8.610 8.620 8.550 8.750 21,501,039 185,324,923 8.6193 5.446 5.439 5.446 5.401 5.528 34,034,071 5.4453 1.29%
2018-03-05 0 8.510 8.510 8.530 8.470 8.650 19,910,090 169,399,740 8.5082 5.376 5.376 5.389 5.351 5.465 31,515,752 5.3751 -1.28%
2018-03-02 0 8.620 8.610 8.620 8.520 8.620 26,639,622 228,723,275 8.5858 5.446 5.439 5.446 5.383 5.446 42,167,952 5.4241 -1.03%
2018-03-01 0 8.710 8.710 8.720 8.520 8.730 11,240,997 97,396,021 8.6644 5.503 5.503 5.509 5.383 5.515 17,793,414 5.4737 -0.57%
2018-02-28 0 8.760 8.750 8.760 8.680 8.830 19,425,369 169,758,172 8.7390 5.534 5.528 5.534 5.484 5.578 30,748,485 5.5209 -1.24%
2018-02-27 0 8.870 8.870 8.880 8.790 8.900 18,687,789 165,393,704 8.8504 5.604 5.604 5.610 5.553 5.623 29,580,967 5.5912 0.45%
2018-02-26 0 8.830 8.830 8.840 8.790 8.980 15,749,910 139,496,447 8.8570 5.578 5.578 5.585 5.553 5.673 24,930,588 5.5954 0.57%
2018-02-23 0 8.780 8.770 8.780 8.520 8.860 31,174,601 273,080,817 8.7597 5.547 5.540 5.547 5.383 5.597 49,346,386 5.5340 3.29%
2018-02-22 0 8.500 8.500 8.510 8.360 8.580 19,382,858 164,779,456 8.5013 5.370 5.370 5.376 5.281 5.420 30,681,194 5.3707 -0.35%
2018-02-21 0 8.530 8.530 8.550 8.390 8.560 12,899,261 109,776,786 8.5103 5.389 5.389 5.401 5.300 5.408 20,418,286 5.3764 2.03%
2018-02-20 0 8.360 8.360 8.370 8.320 8.420 16,372,559 137,197,450 8.3797 5.281 5.281 5.288 5.256 5.319 25,916,181 5.2939 0.48%
2018-02-15 0 8.320 8.320 8.350 8.270 8.440 12,235,569 102,150,452 8.3486 5.256 5.256 5.275 5.225 5.332 19,367,725 5.2743 0.60%
2018-02-14 0 8.270 8.260 8.270 8.150 8.330 18,825,472 154,905,346 8.2285 5.225 5.218 5.225 5.149 5.262 29,798,906 5.1984 0.49%
2018-02-13 0 8.230 8.230 8.240 8.160 8.410 19,673,666 162,986,522 8.2845 5.199 5.199 5.206 5.155 5.313 31,141,515 5.2337 -0.36%
2018-02-12 0 8.260 8.250 8.260 8.160 8.450 20,712,198 172,209,498 8.3144 5.218 5.212 5.218 5.155 5.338 32,785,411 5.2526 -0.12%
2018-02-09 0 8.270 8.260 8.270 8.160 8.520 48,873,561 405,221,366 8.2912 5.225 5.218 5.225 5.155 5.383 77,362,132 5.2380 -4.06%
2018-02-08 0 8.620 8.610 8.620 8.560 8.730 25,074,594 216,317,271 8.6270 5.446 5.439 5.446 5.408 5.515 39,690,663 5.4501 0.00%
2018-02-07 0 8.620 8.610 8.620 8.580 8.990 39,303,908 343,466,882 8.7387 5.446 5.439 5.446 5.420 5.679 62,214,295 5.5207 -2.27%
2018-02-06 0 8.820 8.810 8.820 8.680 8.980 56,169,839 495,619,791 8.8236 5.572 5.566 5.572 5.484 5.673 88,911,436 5.5743 -4.03%
2018-02-05 0 9.190 9.190 9.200 8.960 9.250 24,621,839 225,138,497 9.1439 5.806 5.806 5.812 5.660 5.844 38,973,996 5.7766 -0.43%
2018-02-02 0 9.230 9.220 9.230 9.070 9.250 16,277,525 149,653,103 9.1938 5.831 5.825 5.831 5.730 5.844 25,765,752 5.8082 0.00%
2018-02-01 0 9.230 9.230 9.240 9.200 9.490 21,295,101 197,396,063 9.2696 5.831 5.831 5.837 5.812 5.995 33,708,091 5.8560 -1.18%
2018-01-31 0 9.340 9.340 9.350 9.200 9.380 22,247,118 206,768,018 9.2941 5.901 5.901 5.907 5.812 5.926 35,215,042 5.8716 -0.21%
2018-01-30 0 9.360 9.360 9.370 9.330 9.650 28,180,125 264,930,312 9.4013 5.913 5.913 5.920 5.894 6.096 44,606,419 5.9393 -2.09%
2018-01-29 0 9.560 9.560 9.570 9.560 9.770 29,519,417 285,340,880 9.6662 6.040 6.040 6.046 6.040 6.172 46,726,389 6.1066 -1.14%
2018-01-26 0 9.670 9.660 9.670 9.620 9.740 29,628,149 287,115,104 9.6906 6.109 6.103 6.109 6.077 6.153 46,898,502 6.1221 0.83%
2018-01-25 0 9.590 9.590 9.600 9.540 9.780 43,853,398 423,505,408 9.6573 6.058 6.058 6.065 6.027 6.179 69,415,699 6.1010 0.52%
2018-01-24 0 9.540 9.530 9.540 9.360 9.580 24,447,537 231,657,053 9.4757 6.027 6.021 6.027 5.913 6.052 38,698,093 5.9863 0.95%
2018-01-23 0 9.450 9.440 9.450 9.330 9.600 28,715,893 271,306,667 9.4480 5.970 5.964 5.970 5.894 6.065 45,454,488 5.9688 -0.74%
2018-01-22 0 9.520 9.520 9.530 9.460 9.600 23,100,131 220,206,423 9.5327 6.014 6.014 6.021 5.976 6.065 36,565,279 6.0223 0.00%
2018-01-19 0 9.520 9.520 9.530 9.450 9.700 51,956,435 496,753,549 9.5610 6.014 6.014 6.021 5.970 6.128 82,242,024 6.0401 0.74%
2018-01-18 0 9.450 9.450 9.460 9.080 9.500 79,049,639 742,024,996 9.3868 5.970 5.970 5.976 5.736 6.002 125,127,953 5.9301 3.73%
2018-01-17 0 9.110 9.110 9.120 8.990 9.240 34,615,793 315,301,707 9.1086 5.755 5.755 5.762 5.679 5.837 54,793,461 5.7544 1.33%
2018-01-16 0 8.990 8.990 9.000 8.800 9.050 18,222,068 163,708,255 8.9841 5.679 5.679 5.686 5.559 5.717 28,843,776 5.6757 1.35%
2018-01-15 0 8.870 8.870 8.880 8.870 9.120 37,243,911 333,750,811 8.9612 5.604 5.604 5.610 5.604 5.762 58,953,518 5.6613 -2.21%
2018-01-12 0 9.070 9.070 9.080 9.030 9.190 26,992,948 244,918,720 9.0734 5.730 5.730 5.736 5.705 5.806 42,727,233 5.7321 -0.44%
2018-01-11 0 9.110 9.110 9.120 9.080 9.170 17,142,462 156,318,194 9.1188 5.755 5.755 5.762 5.736 5.793 27,134,864 5.7608 -0.65%
2018-01-10 0 9.170 9.170 9.180 9.100 9.250 13,982,723 128,026,095 9.1560 5.793 5.793 5.799 5.749 5.844 22,133,302 5.7843 -1.08%
2018-01-09 0 9.270 9.270 9.280 9.230 9.360 17,940,721 166,316,739 9.2703 5.856 5.856 5.863 5.831 5.913 28,398,431 5.8565 -0.54%
2018-01-08 0 9.320 9.310 9.320 9.220 9.400 18,757,707 174,452,835 9.3003 5.888 5.882 5.888 5.825 5.938 29,691,641 5.8755 0.54%
2018-01-05 0 9.270 9.270 9.280 9.210 9.330 24,743,094 229,648,394 9.2813 5.856 5.856 5.863 5.818 5.894 39,165,931 5.8635 0.43%
2018-01-04 0 9.230 9.220 9.230 9.120 9.280 19,800,774 181,936,666 9.1884 5.831 5.825 5.831 5.762 5.863 31,342,715 5.8048 -0.22%
2018-01-03 0 9.250 9.250 9.260 9.100 9.300 41,536,855 384,121,345 9.2477 5.844 5.844 5.850 5.749 5.875 65,748,834 5.8423 1.65%
2018-01-02 0 9.100 9.100 9.110 8.880 9.160 36,713,258 332,602,480 9.0595 5.749 5.749 5.755 5.610 5.787 58,113,546 5.7233 2.48%
2017-12-29 0 8.880 8.870 8.880 8.720 8.890 23,017,339 203,013,241 8.8200 5.610 5.604 5.610 5.509 5.616 36,434,227 5.5720 1.02%
2017-12-28 0 8.790 8.780 8.790 8.720 8.870 22,268,142 195,667,581 8.7869 5.553 5.547 5.553 5.509 5.604 35,248,321 5.5511 -0.68%
2017-12-27 0 8.850 8.850 8.860 8.680 8.960 31,617,047 280,329,854 8.8664 5.591 5.591 5.597 5.484 5.660 50,046,735 5.6014 1.14%
2017-12-22 0 8.750 8.730 8.750 8.650 8.790 22,746,723 198,354,126 8.7201 5.528 5.515 5.528 5.465 5.553 36,005,868 5.5089 0.23%
2017-12-21 0 8.730 8.730 8.740 8.520 8.800 43,971,840 383,099,318 8.7124 5.515 5.515 5.521 5.383 5.559 69,603,181 5.5040 2.34%
2017-12-20 0 8.530 8.520 8.530 8.460 8.570 14,973,476 127,579,339 8.5204 5.389 5.383 5.389 5.345 5.414 23,701,568 5.3827 0.24%
2017-12-19 0 8.510 8.500 8.510 8.460 8.570 18,546,585 158,009,832 8.5196 5.376 5.370 5.376 5.345 5.414 29,357,455 5.3823 -0.23%
2017-12-18 0 8.530 8.520 8.530 8.450 8.570 19,527,302 166,052,971 8.5036 5.389 5.383 5.389 5.338 5.414 30,909,835 5.3722 0.12%
2017-12-15 0 8.520 8.520 8.530 8.460 8.600 22,221,919 189,323,645 8.5197 5.383 5.383 5.389 5.345 5.433 35,175,154 5.3823 -1.05%
2017-12-14 0 8.610 8.610 8.620 8.570 8.680 12,826,277 110,427,567 8.6095 5.439 5.439 5.446 5.414 5.484 20,302,759 5.4390 -0.69%
2017-12-13 0 8.670 8.670 8.680 8.560 8.710 21,051,212 181,614,187 8.6273 5.477 5.477 5.484 5.408 5.503 33,322,038 5.4503 0.58%
2017-12-12 0 8.620 8.610 8.620 8.570 8.740 16,171,648 139,665,604 8.6364 5.446 5.439 5.446 5.414 5.521 25,598,159 5.4561 -0.58%
2017-12-11 0 8.670 8.660 8.670 8.560 8.760 16,262,894 141,110,325 8.6768 5.477 5.471 5.477 5.408 5.534 25,742,592 5.4816 1.40%
2017-12-08 0 8.550 8.550 8.560 8.460 8.620 15,448,963 132,233,237 8.5594 5.401 5.401 5.408 5.345 5.446 24,454,218 5.4074 0.23%
2017-12-07 0 8.530 8.530 8.540 8.470 8.660 25,414,633 217,333,215 8.5515 5.389 5.389 5.395 5.351 5.471 40,228,912 5.4024 -0.70%
2017-12-06 0 8.590 8.580 8.590 8.560 8.880 35,146,394 304,792,261 8.6721 5.427 5.420 5.427 5.408 5.610 55,633,351 5.4786 -2.61%
2017-12-05 0 8.820 8.810 8.820 8.630 8.950 36,795,614 325,219,905 8.8386 5.572 5.566 5.572 5.452 5.654 58,243,907 5.5838 1.73%
2017-12-04 0 8.670 8.660 8.670 8.610 8.740 12,359,691 107,210,001 8.6742 5.477 5.471 5.477 5.439 5.521 19,564,199 5.4799 -0.34%
2017-12-01 0 8.700 8.690 8.700 8.640 8.780 14,618,724 127,102,555 8.6945 5.496 5.490 5.496 5.458 5.547 23,140,030 5.4928 -0.23%
2017-11-30 0 8.720 8.710 8.720 8.650 8.750 43,793,337 381,219,698 8.7050 5.509 5.503 5.509 5.465 5.528 69,320,628 5.4994 0.23%
2017-11-29 0 8.700 8.700 8.710 8.630 8.800 19,194,985 166,658,235 8.6824 5.496 5.496 5.503 5.452 5.559 30,383,810 5.4851 -0.68%
2017-11-28 0 8.760 8.760 8.770 8.580 8.820 28,519,283 248,369,076 8.7088 5.534 5.534 5.540 5.420 5.572 45,143,274 5.5018 0.23%
2017-11-27 0 8.740 8.730 8.740 8.710 8.840 14,427,791 126,461,757 8.7652 5.521 5.515 5.521 5.503 5.585 22,837,801 5.5374 -0.91%
2017-11-24 0 8.820 8.820 8.830 8.730 8.920 20,278,047 179,315,011 8.8428 5.572 5.572 5.578 5.515 5.635 32,098,192 5.5865 0.57%
2017-11-23 0 8.770 8.770 8.780 8.710 9.020 27,465,337 243,962,220 8.8825 5.540 5.540 5.547 5.503 5.698 43,474,979 5.6116 -1.24%
2017-11-22 0 8.880 8.880 8.890 8.670 9.020 40,759,627 362,628,505 8.8968 5.610 5.610 5.616 5.477 5.698 64,518,557 5.6205 2.78%
2017-11-21 0 8.640 8.630 8.640 8.560 8.710 38,379,193 330,222,870 8.6042 5.458 5.452 5.458 5.408 5.503 60,750,560 5.4357 -0.23%
2017-11-20 0 8.660 8.660 8.670 8.630 8.810 21,253,481 184,244,796 8.6689 5.471 5.471 5.477 5.452 5.566 33,642,210 5.4766 -1.59%
2017-11-17 0 8.800 8.800 8.810 8.670 8.880 30,611,942 268,646,107 8.7759 5.559 5.559 5.566 5.477 5.610 48,455,751 5.5442 -0.34%
2017-11-16 0 8.830 8.820 8.830 8.810 8.930 21,662,311 191,980,482 8.8624 5.578 5.572 5.578 5.566 5.642 34,289,349 5.5988 -0.79%
2017-11-15 0 8.900 8.900 8.910 8.870 8.990 33,549,395 298,644,850 8.9016 5.623 5.623 5.629 5.604 5.679 53,105,456 5.6236 -1.00%
2017-11-14 0 8.990 8.990 9.000 8.950 9.130 44,512,723 400,479,564 8.9970 5.679 5.679 5.686 5.654 5.768 70,459,346 5.6838 -1.21%
2017-11-13 0 9.100 9.090 9.100 9.070 9.240 30,937,322 282,371,167 9.1272 5.749 5.743 5.749 5.730 5.837 48,970,796 5.7661 -1.19%
2017-11-10 0 9.210 9.200 9.210 9.180 9.280 16,417,661 151,391,276 9.2212 5.818 5.812 5.818 5.799 5.863 25,987,574 5.8255 -0.32%
2017-11-09 0 9.240 9.240 9.250 9.200 9.330 32,790,744 303,749,783 9.2633 5.837 5.837 5.844 5.812 5.894 51,904,584 5.8521 -0.11%
2017-11-08 0 9.250 9.250 9.260 9.170 9.380 26,016,420 241,763,115 9.2927 5.844 5.844 5.850 5.793 5.926 41,181,483 5.8707 -0.11%
2017-11-07 0 9.260 9.260 9.270 9.220 9.300 33,824,681 313,071,981 9.2557 5.850 5.850 5.856 5.825 5.875 53,541,207 5.8473 -0.11%
2017-11-06 0 9.270 9.260 9.270 9.110 9.370 41,290,695 380,853,207 9.2237 5.856 5.850 5.856 5.755 5.920 65,359,187 5.8271 -1.49%
2017-11-03 0 9.410 9.410 9.420 9.330 9.430 29,929,881 280,774,708 9.3811 5.945 5.945 5.951 5.894 5.957 47,376,114 5.9265 -0.11%
2017-11-02 0 9.420 9.410 9.420 9.390 9.520 27,127,084 256,020,731 9.4378 5.951 5.945 5.951 5.932 6.014 42,939,557 5.9624 -0.42%
2017-11-01 0 9.460 9.450 9.460 9.360 9.500 32,049,790 302,203,295 9.4292 5.976 5.970 5.976 5.913 6.002 50,731,726 5.9569 -0.11%
2017-10-31 0 9.470 9.460 9.470 9.420 9.720 60,595,447 575,387,502 9.4956 5.983 5.976 5.983 5.951 6.141 95,916,747 5.9988 -3.17%
2017-10-30 0 9.780 9.770 9.780 9.750 9.930 16,777,983 164,267,152 9.7906 6.179 6.172 6.179 6.160 6.273 26,557,929 6.1852 -0.51%
2017-10-27 0 9.830 9.830 9.850 9.800 9.980 14,265,151 140,712,317 9.8641 6.210 6.210 6.223 6.191 6.305 22,580,358 6.2316 -0.10%
2017-10-26 0 9.840 9.840 9.850 9.720 9.930 19,880,268 195,830,800 9.8505 6.216 6.216 6.223 6.141 6.273 31,468,546 6.2231 0.10%
2017-10-25 0 9.830 9.830 9.840 9.800 9.900 11,488,408 113,119,400 9.8464 6.210 6.210 6.216 6.191 6.254 18,185,042 6.2205 0.31%
2017-10-24 0 9.800 9.790 9.800 9.740 9.860 15,280,052 149,849,489 9.8069 6.191 6.185 6.191 6.153 6.229 24,186,848 6.1955 -0.31%
2017-10-23 0 9.830 9.830 9.850 9.830 10.02 15,589,893 153,676,797 9.8575 6.210 6.210 6.223 6.210 6.330 24,677,297 6.2275 -1.40%
2017-10-20 0 9.970 9.960 9.970 9.880 10.02 13,342,617 132,821,816 9.9547 6.299 6.292 6.299 6.242 6.330 21,120,076 6.2889 0.91%
2017-10-19 0 9.880 9.870 9.880 9.830 10.06 20,493,261 203,933,438 9.9512 6.242 6.235 6.242 6.210 6.355 32,438,855 6.2867 -1.40%
2017-10-18 0 10.02 10.02 10.04 9.930 10.06 20,030,285 200,323,989 10.001 6.330 6.330 6.343 6.273 6.355 31,706,009 6.3182 0.50%
2017-10-17 0 9.970 9.970 9.980 9.940 10.10 33,800,364 337,923,282 9.9976 6.299 6.299 6.305 6.280 6.381 53,502,716 6.3160 -0.89%
2017-10-16 0 10.06 10.04 10.06 9.980 10.24 33,259,189 336,450,588 10.116 6.355 6.343 6.355 6.305 6.469 52,646,088 6.3908 -0.20%
2017-10-13 0 10.08 10.08 10.10 9.850 10.14 34,505,636 347,521,410 10.071 6.368 6.368 6.381 6.223 6.406 54,619,093 6.3626 2.23%
2017-10-12 0 9.860 9.860 9.870 9.840 9.930 17,349,094 171,428,943 9.8811 6.229 6.229 6.235 6.216 6.273 27,461,942 6.2424 0.20%
2017-10-11 0 9.840 9.820 9.840 9.800 9.930 17,029,218 167,832,121 9.8555 6.216 6.204 6.216 6.191 6.273 26,955,609 6.2262 0.61%
2017-10-10 0 9.780 9.780 9.790 9.760 9.840 13,824,284 135,360,447 9.7915 6.179 6.179 6.185 6.166 6.216 21,882,508 6.1858 -0.20%
2017-10-09 0 9.800 9.800 9.810 9.760 9.850 24,714,504 242,160,828 9.7983 6.191 6.191 6.197 6.166 6.223 39,120,676 6.1901 -0.41%
2017-10-06 0 9.840 9.840 9.860 9.820 10.00 29,067,229 287,021,813 9.8744 6.216 6.216 6.229 6.204 6.318 46,010,619 6.2382 -0.91%
2017-10-04 0 9.930 9.930 9.940 9.890 9.990 16,099,340 160,078,028 9.9431 6.273 6.273 6.280 6.248 6.311 25,483,702 6.2816 0.51%
2017-10-03 0 9.880 9.880 9.890 9.770 9.960 25,586,995 252,498,374 9.8682 6.242 6.242 6.248 6.172 6.292 40,501,745 6.2343 1.33%
2017-09-29 0 9.750 9.750 9.760 9.670 9.780 14,652,746 142,545,719 9.7283 6.160 6.160 6.166 6.109 6.179 23,193,883 6.1458 0.41%
2017-09-28 0 9.710 9.710 9.720 9.680 9.800 21,836,792 212,339,187 9.7239 6.134 6.134 6.141 6.115 6.191 34,565,535 6.1431 -0.51%
2017-09-27 0 9.760 9.750 9.760 9.680 9.930 24,627,742 241,884,553 9.8216 6.166 6.160 6.166 6.115 6.273 38,983,340 6.2048 0.83%
2017-09-26 0 9.680 9.680 9.690 9.640 9.780 32,640,509 316,778,723 9.7051 6.115 6.115 6.122 6.090 6.179 51,666,777 6.1312 -1.43%
2017-09-25 0 9.820 9.810 9.820 9.740 9.890 26,101,158 256,134,133 9.8131 6.204 6.197 6.204 6.153 6.248 41,315,615 6.1995 -0.71%
2017-09-22 0 9.890 9.890 9.900 9.800 9.940 20,777,889 205,081,167 9.8702 6.248 6.248 6.254 6.191 6.280 32,889,394 6.2355 -0.60%
2017-09-21 0 9.950 9.950 9.960 9.920 10.00 28,135,000 280,319,563 9.9634 6.286 6.286 6.292 6.267 6.318 44,534,991 6.2944 -0.50%
2017-09-20 0 10.00 10.00 10.02 9.960 10.04 17,388,315 174,043,270 10.009 6.318 6.318 6.330 6.292 6.343 27,524,025 6.3233 -0.40%
2017-09-19 0 10.04 10.02 10.04 10.00 10.14 13,278,187 133,640,993 10.065 6.343 6.330 6.343 6.318 6.406 21,018,089 6.3584 0.00%
2017-09-18 0 10.04 10.04 10.06 10.02 10.18 22,018,342 222,018,618 10.083 6.343 6.343 6.355 6.330 6.431 34,852,911 6.3702 -0.79%
2017-09-15 0 10.12 10.10 10.12 10.00 10.12 23,207,586 233,998,383 10.083 6.393 6.381 6.393 6.318 6.393 36,735,370 6.3698 0.60%
2017-09-14 0 10.06 10.06 10.08 10.04 10.20 24,537,066 247,990,669 10.107 6.355 6.355 6.368 6.343 6.444 38,839,808 6.3850 -0.40%
2017-09-13 0 10.10 10.08 10.10 10.06 10.22 31,616,163 319,702,746 10.112 6.381 6.368 6.381 6.355 6.456 50,045,336 6.3883 -0.98%
2017-09-12 0 10.20 10.20 10.22 10.14 10.28 16,232,854 165,856,221 10.217 6.444 6.444 6.456 6.406 6.494 25,695,042 6.4548 -0.39%
2017-09-11 0 10.24 10.24 10.26 10.22 10.34 11,027,738 113,182,368 10.263 6.469 6.469 6.482 6.456 6.532 17,455,845 6.4839 0.39%
2017-09-08 0 10.20 10.18 10.20 10.16 10.28 10,179,075 103,832,385 10.201 6.444 6.431 6.444 6.419 6.494 16,112,494 6.4442 0.00%
2017-09-07 0 10.20 10.20 10.22 10.16 10.36 14,067,403 144,084,357 10.242 6.444 6.444 6.456 6.419 6.545 22,267,342 6.4707 -0.20%
2017-09-06 0 10.22 10.22 10.24 10.08 10.36 19,801,144 201,942,480 10.199 6.456 6.456 6.469 6.368 6.545 31,343,301 6.4429 -0.20%
2017-09-05 0 10.24 10.22 10.24 10.18 10.28 13,722,079 140,383,728 10.231 6.469 6.456 6.469 6.431 6.494 21,720,727 6.4631 -0.39%
2017-09-04 0 10.28 10.26 10.28 10.16 10.36 21,565,192 220,848,245 10.241 6.494 6.482 6.494 6.419 6.545 34,135,619 6.4697 -0.96%
2017-09-01 0 10.38 10.38 10.40 10.30 10.44 19,527,935 202,349,027 10.362 6.558 6.558 6.570 6.507 6.595 30,910,837 6.5462 -0.38%
2017-08-31 0 10.42 10.40 10.42 10.34 10.58 22,906,802 238,160,126 10.397 6.583 6.570 6.583 6.532 6.684 36,259,258 6.5683 0.00%
2017-08-30 0 10.42 10.42 10.44 10.36 10.76 46,437,316 487,049,693 10.488 6.583 6.583 6.595 6.545 6.798 73,505,791 6.6260 -1.70%
2017-08-29 0 10.60 10.60 10.62 10.50 10.70 14,905,516 157,980,318 10.599 6.697 6.697 6.709 6.633 6.760 23,593,994 6.6958 -0.56%
2017-08-28 0 10.66 10.66 10.68 10.40 10.74 42,713,117 453,599,703 10.620 6.734 6.734 6.747 6.570 6.785 67,610,744 6.7090 2.90%
2017-08-25 0 10.36 10.36 10.38 10.28 10.40 16,305,654 168,933,400 10.360 6.545 6.545 6.558 6.494 6.570 25,810,277 6.5452 0.19%
2017-08-24 0 10.34 10.34 10.36 10.22 10.42 23,015,322 238,476,968 10.362 6.532 6.532 6.545 6.456 6.583 36,431,034 6.5460 0.98%
2017-08-22 0 10.24 10.22 10.24 10.24 10.44 18,855,213 194,459,929 10.313 6.469 6.456 6.469 6.469 6.595 29,845,983 6.5154 -0.97%
2017-08-21 0 10.34 10.32 10.34 10.20 10.48 19,277,746 199,349,605 10.341 6.532 6.520 6.532 6.444 6.621 30,514,812 6.5329 1.37%
2017-08-18 0 10.20 10.20 10.22 10.12 10.30 14,379,814 147,119,576 10.231 6.444 6.444 6.456 6.393 6.507 22,761,858 6.4634 -1.16%
2017-08-17 0 10.32 10.32 10.34 10.26 10.46 21,509,744 222,289,671 10.334 6.520 6.520 6.532 6.482 6.608 34,047,850 6.5287 0.00%
2017-08-16 0 10.32 10.30 10.32 10.10 10.38 23,924,495 246,314,150 10.296 6.520 6.507 6.520 6.381 6.558 37,870,168 6.5042 2.38%
2017-08-15 0 10.08 10.08 10.10 10.06 10.38 23,629,398 239,826,152 10.150 6.368 6.368 6.381 6.355 6.558 37,403,058 6.4119 -2.14%
2017-08-14 0 10.30 10.28 10.30 10.02 10.36 20,338,735 208,586,129 10.256 6.507 6.494 6.507 6.330 6.545 32,194,255 6.4790 2.18%
2017-08-11 0 10.08 10.08 10.10 9.990 10.20 26,890,182 271,056,861 10.080 6.368 6.368 6.381 6.311 6.444 42,564,564 6.3681 -1.37%
2017-08-10 0 10.22 10.22 10.24 10.08 10.32 28,812,321 293,921,479 10.201 6.456 6.456 6.469 6.368 6.520 45,607,125 6.4446 -0.58%
2017-08-09 0 10.28 10.26 10.28 10.18 10.44 28,764,960 295,649,013 10.278 6.494 6.482 6.494 6.431 6.595 45,532,157 6.4932 -1.53%
2017-08-08 0 10.44 10.42 10.44 10.40 10.60 17,364,286 181,434,886 10.449 6.595 6.583 6.595 6.570 6.697 27,485,990 6.6010 -0.95%
2017-08-07 0 10.54 10.52 10.54 10.48 10.64 14,534,539 153,186,473 10.540 6.659 6.646 6.659 6.621 6.722 23,006,773 6.6583 0.57%
2017-08-04 0 10.48 10.46 10.48 10.28 10.52 14,300,050 149,383,030 10.446 6.621 6.608 6.621 6.494 6.646 22,635,600 6.5995 1.35%
2017-08-03 0 10.34 10.34 10.36 10.26 10.42 21,765,013 225,090,757 10.342 6.532 6.532 6.545 6.482 6.583 34,451,916 6.5335 -0.58%
2017-08-02 0 10.40 10.38 10.40 10.38 10.60 20,570,749 215,172,485 10.460 6.570 6.558 6.570 6.558 6.697 32,561,511 6.6082 -0.76%
2017-08-01 0 10.48 10.48 10.50 10.38 10.60 22,344,311 234,737,244 10.506 6.621 6.621 6.633 6.558 6.697 35,368,889 6.6368 0.58%
2017-07-31 0 10.42 10.40 10.42 10.36 10.56 22,202,738 231,667,121 10.434 6.583 6.570 6.583 6.545 6.671 35,144,792 6.5918 -0.57%
2017-07-28 0 10.48 10.46 10.48 10.42 10.64 18,067,550 189,609,661 10.495 6.621 6.608 6.621 6.583 6.722 28,599,189 6.6299 -1.32%
2017-07-27 0 10.62 10.60 10.62 10.58 10.76 14,034,677 149,265,485 10.636 6.709 6.697 6.709 6.684 6.798 22,215,540 6.7190 0.00%
2017-07-26 0 10.62 10.62 10.64 10.60 10.90 15,059,481 161,119,466 10.699 6.709 6.709 6.722 6.697 6.886 23,837,706 6.7590 -0.19%
2017-07-25 0 10.64 10.64 10.68 10.60 10.78 12,503,125 133,279,659 10.660 6.722 6.722 6.747 6.697 6.810 19,791,241 6.7343 -0.75%
2017-07-24 0 10.72 10.70 10.72 10.68 10.94 18,182,486 195,637,826 10.760 6.772 6.760 6.772 6.747 6.911 28,781,121 6.7974 -1.47%
2017-07-21 0 10.88 10.86 10.88 10.84 11.08 17,709,861 193,160,558 10.907 6.873 6.861 6.873 6.848 7.000 28,033,002 6.8905 -0.18%
2017-07-20 0 10.90 10.90 10.92 10.88 11.06 20,537,768 225,448,552 10.977 6.886 6.886 6.899 6.873 6.987 32,509,305 6.9349 -0.18%
2017-07-19 0 10.92 10.92 10.94 10.72 11.04 50,188,204 549,271,963 10.944 6.899 6.899 6.911 6.772 6.975 79,443,085 6.9140 2.44%
2017-07-18 0 10.66 10.66 10.68 10.46 10.72 24,135,842 256,819,706 10.641 6.734 6.734 6.747 6.608 6.772 38,204,710 6.7222 1.72%
2017-07-17 0 10.48 10.46 10.48 10.46 10.80 30,201,859 320,464,384 10.611 6.621 6.608 6.621 6.608 6.823 47,806,629 6.7033 -0.38%
2017-07-14 0 10.52 10.50 10.52 10.48 10.54 16,100,029 169,201,339 10.509 6.646 6.633 6.646 6.621 6.659 25,484,793 6.6393 0.57%
2017-07-13 0 10.46 10.44 10.46 10.36 10.56 29,730,769 311,895,741 10.491 6.608 6.595 6.608 6.545 6.671 47,060,939 6.6275 1.75%
2017-07-12 0 10.28 10.28 10.30 10.06 10.40 41,679,974 428,365,384 10.278 6.494 6.494 6.507 6.355 6.570 65,975,378 6.4928 2.59%
2017-07-11 0 10.02 10.00 10.02 9.980 10.08 17,485,333 175,429,359 10.033 6.330 6.318 6.330 6.305 6.368 27,677,595 6.3383 0.70%
2017-07-10 0 9.950 9.940 9.950 9.900 10.10 18,853,147 188,381,203 9.9920 6.286 6.280 6.286 6.254 6.381 29,842,713 6.3125 -0.50%
2017-07-07 0 10.00 10.00 10.02 9.930 10.04 11,465,045 114,574,567 9.9934 6.318 6.318 6.330 6.273 6.343 18,148,060 6.3133 -0.60%
2017-07-06 0 10.06 10.04 10.06 9.970 10.18 13,404,539 134,658,533 10.046 6.355 6.343 6.355 6.299 6.431 21,218,092 6.3464 0.40%
2017-07-05 0 10.02 10.02 10.04 9.960 10.16 17,162,718 172,257,771 10.037 6.330 6.330 6.343 6.292 6.419 27,166,927 6.3407 -0.40%
2017-07-04 0 10.06 10.06 10.08 10.00 10.34 23,780,978 241,025,359 10.135 6.355 6.355 6.368 6.318 6.532 37,642,994 6.4029 -0.98%
2017-07-03 0 10.16 10.14 10.16 10.10 10.24 18,281,498 186,065,240 10.178 6.419 6.406 6.419 6.381 6.469 28,937,848 6.4298 0.99%
2017-06-30 0 10.06 10.04 10.06 9.980 10.12 18,378,250 184,743,701 10.052 6.355 6.343 6.355 6.305 6.393 29,090,997 6.3505 -1.18%
2017-06-29 0 10.18 10.16 10.18 10.12 10.28 12,556,894 127,844,954 10.181 6.431 6.419 6.431 6.393 6.494 19,876,352 6.4320 0.00%
2017-06-28 0 10.18 10.18 10.20 10.12 10.32 20,357,507 207,328,521 10.184 6.431 6.431 6.444 6.393 6.520 32,223,970 6.4340 -0.39%
2017-06-27 0 10.22 10.22 10.24 10.14 10.32 15,672,792 160,522,471 10.242 6.456 6.456 6.469 6.406 6.520 24,808,518 6.4705 -0.20%
2017-06-26 0 10.24 10.24 10.26 10.14 10.30 11,875,191 121,264,508 10.212 6.469 6.469 6.482 6.406 6.507 18,797,282 6.4512 0.39%
2017-06-23 0 10.20 10.18 10.20 10.16 10.40 24,624,636 252,715,979 10.263 6.444 6.431 6.444 6.419 6.570 38,978,423 6.4835 0.20%
2017-06-22 0 10.18 10.18 10.20 9.980 10.34 37,715,307 385,276,463 10.215 6.431 6.431 6.444 6.305 6.532 59,699,693 6.4536 3.03%
2017-06-21 0 10.10 10.10 10.12 9.970 10.20 18,297,798 184,861,052 10.103 6.242 6.242 6.254 6.162 6.304 29,607,351 6.2438 0.00%
2017-06-20 0 10.10 10.10 10.12 10.04 10.18 15,231,514 153,937,453 10.107 6.242 6.242 6.254 6.205 6.291 24,645,850 6.2460 0.40%
2017-06-19 0 10.06 10.06 10.08 9.960 10.16 14,981,351 150,919,960 10.074 6.217 6.217 6.230 6.155 6.279 24,241,066 6.2258 0.80%
2017-06-16 0 9.980 9.970 9.980 9.920 10.00 12,621,085 125,779,003 9.9658 6.168 6.162 6.168 6.131 6.180 20,421,960 6.1590 0.30%
2017-06-15 0 9.950 9.940 9.950 9.880 10.08 24,701,948 245,336,115 9.9319 6.149 6.143 6.149 6.106 6.230 39,969,796 6.1380 -1.49%
2017-06-14 0 10.10 10.08 10.10 10.02 10.20 12,033,627 121,567,156 10.102 6.242 6.230 6.242 6.193 6.304 19,471,404 6.2434 0.20%
2017-06-13 0 10.08 10.08 10.10 9.950 10.16 18,498,356 185,967,872 10.053 6.230 6.230 6.242 6.149 6.279 29,931,871 6.2130 0.40%
2017-06-12 0 10.04 10.04 10.06 9.910 10.14 32,119,857 321,288,472 10.003 6.205 6.205 6.217 6.125 6.267 51,972,587 6.1819 -0.59%
2017-06-09 0 10.10 10.10 10.12 10.10 10.36 24,946,691 253,519,673 10.163 6.242 6.242 6.254 6.242 6.403 40,365,810 6.2806 -0.98%
2017-06-08 0 10.20 10.20 10.22 10.18 10.34 16,162,778 165,454,684 10.237 6.304 6.304 6.316 6.291 6.390 26,152,712 6.3265 -0.20%
2017-06-07 0 10.22 10.22 10.24 10.14 10.38 24,222,671 248,862,378 10.274 6.316 6.316 6.328 6.267 6.415 39,194,286 6.3495 1.19%
2017-06-06 0 10.10 10.08 10.10 10.04 10.24 23,164,556 234,534,194 10.125 6.242 6.230 6.242 6.205 6.328 37,482,169 6.2572 -0.20%
2017-06-05 0 10.12 10.10 10.12 10.04 10.28 34,193,906 345,642,710 10.108 6.254 6.242 6.254 6.205 6.353 55,328,569 6.2471 -0.98%
2017-06-02 0 10.22 10.22 10.24 10.18 10.42 28,145,889 288,803,952 10.261 6.316 6.316 6.328 6.291 6.440 45,542,378 6.3414 -0.58%
2017-06-01 0 10.28 10.28 10.30 10.22 10.62 48,214,672 498,154,206 10.332 6.353 6.353 6.366 6.316 6.563 78,015,329 6.3853 -2.28%
2017-05-31 0 10.52 10.52 10.54 10.50 10.72 22,282,084 235,366,469 10.563 6.502 6.502 6.514 6.489 6.625 36,054,256 6.5281 -0.75%
2017-05-29 0 10.60 10.58 10.60 10.48 10.66 7,842,193 83,031,704 10.588 6.551 6.539 6.551 6.477 6.588 12,689,317 6.5434 0.38%
2017-05-26 0 10.56 10.54 10.56 10.52 10.66 12,885,545 136,065,139 10.560 6.526 6.514 6.526 6.502 6.588 20,849,878 6.5259 -0.19%
2017-05-25 0 10.58 10.56 10.58 10.48 10.66 20,354,178 215,316,228 10.579 6.539 6.526 6.539 6.477 6.588 32,934,744 6.5377 0.38%
2017-05-24 0 10.54 10.50 10.54 10.38 10.56 12,849,236 134,874,442 10.497 6.514 6.489 6.514 6.415 6.526 20,791,127 6.4871 0.57%
2017-05-23 0 10.48 10.46 10.48 10.44 10.64 20,116,072 211,539,798 10.516 6.477 6.464 6.477 6.452 6.576 32,549,469 6.4990 -1.32%
2017-05-22 0 10.62 10.62 10.64 10.52 10.80 19,298,472 205,163,457 10.631 6.563 6.563 6.576 6.502 6.675 31,226,525 6.5702 0.38%
2017-05-19 0 10.58 10.56 10.58 10.52 10.70 17,210,587 181,907,366 10.570 6.539 6.526 6.539 6.502 6.613 27,848,154 6.5321 -0.38%
2017-05-18 0 10.62 10.60 10.62 10.52 10.76 21,576,783 229,333,807 10.629 6.563 6.551 6.563 6.502 6.650 34,913,020 6.5687 -1.48%
2017-05-17 0 10.78 10.78 10.80 10.68 10.96 25,480,163 274,724,080 10.782 6.662 6.662 6.675 6.600 6.773 41,229,012 6.6634 -2.00%
2017-05-16 0 11.00 10.98 11.00 10.72 11.16 26,646,130 291,144,826 10.926 6.798 6.786 6.798 6.625 6.897 43,115,643 6.7526 -0.36%
2017-05-15 0 11.04 11.04 11.06 10.94 11.26 48,035,455 532,205,413 11.079 6.823 6.823 6.835 6.761 6.959 77,725,341 6.8473 1.28%
2017-05-12 0 10.90 10.90 10.92 10.86 11.08 28,534,608 312,168,895 10.940 6.736 6.736 6.749 6.712 6.848 46,171,357 6.7611 0.00%
2017-05-11 0 10.90 10.88 10.90 10.80 11.00 24,304,244 265,447,319 10.922 6.736 6.724 6.736 6.675 6.798 39,326,278 6.7499 0.37%
2017-05-10 0 10.86 10.86 10.88 10.78 11.18 59,237,427 650,658,414 10.984 6.712 6.712 6.724 6.662 6.909 95,851,059 6.7882 1.31%
2017-05-09 0 10.72 10.72 10.74 10.30 10.76 24,050,595 254,475,748 10.581 6.625 6.625 6.637 6.366 6.650 38,915,853 6.5391 2.29%
2017-05-08 0 10.48 10.46 10.48 10.38 10.66 24,740,070 259,521,390 10.490 6.477 6.464 6.477 6.415 6.588 40,031,481 6.4829 0.58%
2017-05-05 0 10.42 10.42 10.44 10.40 10.78 33,606,672 353,194,649 10.510 6.440 6.440 6.452 6.427 6.662 54,378,376 6.4951 -1.70%
2017-05-04 0 10.60 10.60 10.62 10.52 10.72 21,519,222 228,209,255 10.605 6.551 6.551 6.563 6.502 6.625 34,819,882 6.5540 -0.93%
2017-05-02 0 10.70 10.68 10.70 10.62 10.86 18,705,788 201,022,532 10.747 6.613 6.600 6.613 6.563 6.712 30,267,513 6.6415 0.00%
2017-04-28 0 10.70 10.70 10.72 10.62 10.80 16,908,726 181,298,820 10.722 6.613 6.613 6.625 6.563 6.675 27,359,718 6.6265 0.94%
2017-04-27 0 10.60 10.60 10.62 10.50 10.90 35,288,274 374,695,453 10.618 6.551 6.551 6.563 6.489 6.736 57,099,347 6.5622 -2.21%
2017-04-26 0 10.84 10.82 10.84 10.70 10.96 27,538,068 298,478,216 10.839 6.699 6.687 6.699 6.613 6.773 44,558,873 6.6985 0.74%
2017-04-25 0 10.76 10.76 10.78 10.58 10.86 27,256,783 292,519,926 10.732 6.650 6.650 6.662 6.539 6.712 44,103,730 6.6325 0.56%
2017-04-24 0 10.70 10.70 10.72 10.52 11.06 36,622,743 391,098,966 10.679 6.613 6.613 6.625 6.502 6.835 59,258,629 6.5999 -2.37%
2017-04-21 0 10.96 10.94 10.96 10.88 11.16 19,016,735 208,725,497 10.976 6.773 6.761 6.773 6.724 6.897 30,770,651 6.7833 -0.54%
2017-04-20 0 11.02 11.00 11.02 10.86 11.04 14,505,693 159,094,502 10.968 6.811 6.798 6.811 6.712 6.823 23,471,412 6.7782 1.47%
2017-04-19 0 10.86 10.84 10.86 10.62 10.96 20,698,410 223,101,637 10.779 6.712 6.699 6.712 6.563 6.773 33,491,740 6.6614 -1.09%
2017-04-18 0 10.98 10.96 10.98 10.90 11.16 16,695,542 183,710,061 11.004 6.786 6.773 6.786 6.736 6.897 27,014,769 6.8004 -1.08%
2017-04-13 0 11.10 11.10 11.12 11.04 11.20 13,367,708 148,448,754 11.105 6.860 6.860 6.872 6.823 6.922 21,630,058 6.8631 -0.89%
2017-04-12 0 11.20 11.18 11.20 11.04 11.20 15,979,689 177,705,319 11.121 6.922 6.909 6.922 6.823 6.922 25,856,459 6.8728 0.36%
2017-04-11 0 11.16 11.16 11.18 11.06 11.42 18,741,088 209,235,630 11.165 6.897 6.897 6.909 6.835 7.058 30,324,631 6.8999 -1.24%
2017-04-10 0 11.30 11.28 11.30 11.20 11.46 14,017,129 158,207,702 11.287 6.984 6.971 6.984 6.922 7.082 22,680,875 6.9754 -0.88%
2017-04-07 0 11.40 11.40 11.42 11.22 11.48 21,016,169 238,371,975 11.342 7.045 7.045 7.058 6.934 7.095 34,005,901 7.0097 0.18%
2017-04-06 0 11.38 11.38 11.40 11.24 11.54 25,047,887 285,610,207 11.403 7.033 7.033 7.045 6.946 7.132 40,529,554 7.0470 0.35%
2017-04-05 0 11.34 11.34 11.36 11.12 11.36 27,532,534 310,164,867 11.265 7.008 7.008 7.021 6.872 7.021 44,549,918 6.9622 1.98%
2017-04-03 0 11.12 11.10 11.12 10.86 11.26 21,847,978 243,530,136 11.147 6.872 6.860 6.872 6.712 6.959 35,351,836 6.8888 1.46%
2017-03-31 0 10.96 10.96 10.98 10.76 11.00 23,106,426 251,988,062 10.906 6.773 6.773 6.786 6.650 6.798 37,388,109 6.7398 0.00%
2017-03-30 0 10.96 10.94 10.96 10.74 11.14 38,968,862 424,693,604 10.898 6.773 6.761 6.773 6.637 6.885 63,054,843 6.7353 -1.08%
2017-03-29 0 11.08 11.06 11.08 11.02 11.40 29,300,660 326,385,410 11.139 6.848 6.835 6.848 6.811 7.045 47,410,893 6.8842 -1.42%
2017-03-28 0 11.24 11.22 11.24 11.16 11.34 17,129,574 192,619,220 11.245 6.946 6.934 6.946 6.897 7.008 27,717,068 6.9495 0.90%
2017-03-27 0 11.14 11.12 11.14 11.08 11.64 25,821,705 291,180,548 11.277 6.885 6.872 6.885 6.848 7.194 41,781,655 6.9691 -2.45%
2017-03-24 0 11.42 11.42 11.48 11.32 11.60 20,627,067 236,041,608 11.443 7.058 7.058 7.095 6.996 7.169 33,376,301 7.0721 -0.70%
2017-03-23 0 11.50 11.48 11.50 11.30 11.74 30,299,211 349,693,957 11.541 7.107 7.095 7.107 6.984 7.256 49,026,631 7.1327 1.23%
2017-03-22 0 11.36 11.32 11.36 11.20 11.60 41,180,092 468,211,750 11.370 7.021 6.996 7.021 6.922 7.169 66,632,797 7.0267 -1.05%
2017-03-21 0 11.48 11.46 11.48 11.02 11.58 74,829,718 854,197,424 11.415 7.095 7.082 7.095 6.811 7.157 121,080,676 7.0548 4.36%
2017-03-20 0 11.00 10.98 11.00 10.70 11.04 25,934,231 284,478,031 10.969 6.798 6.786 6.798 6.613 6.823 41,963,732 6.7791 1.85%
2017-03-17 0 10.80 10.78 10.80 10.74 10.94 35,123,653 380,621,920 10.837 6.675 6.662 6.675 6.637 6.761 56,832,977 6.6972 0.37%
2017-03-16 0 10.76 10.74 10.76 10.66 10.86 24,719,154 265,724,048 10.750 6.650 6.637 6.650 6.588 6.712 39,997,637 6.6435 1.70%
2017-03-15 0 10.58 10.58 10.60 10.52 10.74 12,234,297 129,810,547 10.610 6.539 6.539 6.551 6.502 6.637 19,796,105 6.5574 -0.94%
2017-03-14 0 10.68 10.64 10.68 10.58 10.80 15,321,252 163,594,434 10.678 6.600 6.576 6.600 6.539 6.675 24,791,054 6.5989 -0.19%
2017-03-13 0 10.70 10.68 10.70 10.36 10.80 34,717,437 369,734,748 10.650 6.613 6.600 6.613 6.403 6.675 56,175,686 6.5818 2.88%
2017-03-10 0 10.40 10.40 10.42 10.32 10.52 15,523,267 161,818,616 10.424 6.427 6.427 6.440 6.378 6.502 25,117,931 6.4424 0.39%
2017-03-09 0 10.36 10.36 10.38 10.30 10.72 41,183,630 430,257,399 10.447 6.403 6.403 6.415 6.366 6.625 66,638,521 6.4566 -3.90%
2017-03-08 0 10.78 10.76 10.78 10.50 10.90 25,576,891 275,449,796 10.770 6.662 6.650 6.662 6.489 6.736 41,385,526 6.6557 -0.19%
2017-03-07 0 10.80 10.78 10.80 10.62 10.86 18,926,988 203,374,478 10.745 6.675 6.662 6.675 6.563 6.712 30,625,433 6.6407 0.75%
2017-03-06 0 10.72 10.72 10.74 10.56 10.76 15,245,744 162,937,325 10.687 6.625 6.625 6.637 6.526 6.650 24,668,875 6.6050 0.37%
2017-03-03 0 10.68 10.64 10.68 10.50 10.76 24,064,636 255,902,140 10.634 6.600 6.576 6.600 6.489 6.650 38,938,572 6.5719 -0.93%
2017-03-02 0 10.78 10.76 10.78 10.70 11.10 49,079,707 533,835,410 10.877 6.662 6.650 6.662 6.613 6.860 79,415,027 6.7221 -0.19%
2017-03-01 0 10.80 10.78 10.80 10.10 10.86 91,098,121 968,855,192 10.635 6.675 6.662 6.675 6.242 6.712 147,404,298 6.5728 7.78%
2017-02-28 0 10.02 10.00 10.02 9.980 10.18 15,981,710 160,426,182 10.038 6.193 6.180 6.193 6.168 6.291 25,859,729 6.2037 0.20%
2017-02-27 0 10.00 10.00 10.02 9.970 10.20 18,174,997 182,709,201 10.053 6.180 6.180 6.193 6.162 6.304 29,408,649 6.2128 -1.38%
2017-02-24 0 10.14 10.14 10.16 10.06 10.40 28,728,785 291,553,794 10.149 6.267 6.267 6.279 6.217 6.427 46,485,551 6.2719 -1.74%
2017-02-23 0 10.32 10.30 10.32 10.24 10.46 20,168,026 207,996,380 10.313 6.378 6.366 6.378 6.328 6.464 32,633,535 6.3737 0.00%
2017-02-22 0 10.32 10.32 10.34 10.14 10.36 22,820,990 235,009,817 10.298 6.378 6.378 6.390 6.267 6.403 36,926,250 6.3643 1.78%
2017-02-21 0 10.14 10.12 10.14 10.06 10.46 31,475,341 322,244,548 10.238 6.267 6.254 6.267 6.217 6.464 50,929,706 6.3272 -0.98%
2017-02-20 0 10.24 10.24 10.26 9.950 10.28 24,361,099 247,853,731 10.174 6.328 6.328 6.341 6.149 6.353 39,418,274 6.2878 2.61%
2017-02-17 0 9.980 9.970 9.980 9.900 10.20 29,270,699 293,250,408 10.019 6.168 6.162 6.168 6.118 6.304 47,362,413 6.1916 -1.38%
2017-02-16 0 10.12 10.12 10.14 10.10 10.30 28,132,254 286,269,110 10.176 6.254 6.254 6.267 6.242 6.366 45,520,315 6.2888 -1.17%
2017-02-15 0 10.24 10.22 10.24 10.20 10.76 52,954,480 554,035,730 10.463 6.328 6.316 6.328 6.304 6.650 85,684,731 6.4660 -0.39%
2017-02-14 0 10.28 10.28 10.30 10.10 10.38 42,464,299 436,055,819 10.269 6.353 6.353 6.366 6.242 6.415 68,710,750 6.3463 1.58%
2017-02-13 0 10.12 10.10 10.12 10.08 10.30 29,378,369 298,501,298 10.161 6.254 6.242 6.254 6.230 6.366 47,536,632 6.2794 -0.59%
2017-02-10 0 10.18 10.16 10.18 10.04 10.38 64,729,679 663,904,640 10.257 6.291 6.279 6.291 6.205 6.415 104,737,977 6.3387 1.90%
2017-02-09 0 9.990 9.990 10.00 9.560 10.08 60,038,480 597,192,551 9.9468 6.174 6.174 6.180 5.908 6.230 97,147,229 6.1473 4.28%
2017-02-08 0 9.580 9.570 9.580 9.400 9.600 20,990,448 199,847,449 9.5209 5.921 5.914 5.921 5.809 5.933 33,964,282 5.8840 1.27%
2017-02-07 0 9.460 9.460 9.470 9.430 9.570 18,568,257 176,273,311 9.4933 5.846 5.846 5.853 5.828 5.914 30,044,976 5.8670 0.11%
2017-02-06 0 9.450 9.440 9.450 9.340 9.500 15,149,615 143,257,545 9.4562 5.840 5.834 5.840 5.772 5.871 24,513,331 5.8441 1.29%
2017-02-03 0 9.330 9.330 9.340 9.230 9.390 16,385,078 152,780,748 9.3244 5.766 5.766 5.772 5.704 5.803 26,512,412 5.7626 -0.32%
2017-02-02 0 9.360 9.350 9.360 9.310 9.430 13,825,502 129,381,209 9.3582 5.785 5.778 5.785 5.754 5.828 22,370,806 5.7835 0.11%
2017-02-01 0 9.350 9.340 9.350 9.160 9.390 12,421,070 115,200,087 9.2746 5.778 5.772 5.778 5.661 5.803 20,098,319 5.7318 -0.64%
2017-01-27 0 9.410 9.410 9.420 9.360 9.470 10,017,248 94,369,235 9.4207 5.816 5.816 5.822 5.785 5.853 16,208,736 5.8221 -0.63%
2017-01-26 0 9.470 9.470 9.480 9.400 9.520 17,736,271 167,975,036 9.4707 5.853 5.853 5.859 5.809 5.884 28,698,754 5.8530 0.74%
2017-01-25 0 9.400 9.390 9.400 9.320 9.500 9,900,272 92,914,622 9.3851 5.809 5.803 5.809 5.760 5.871 16,019,459 5.8001 -0.63%
2017-01-24 0 9.460 9.450 9.460 9.380 9.490 18,490,372 174,590,951 9.4423 5.846 5.840 5.846 5.797 5.865 29,918,952 5.8355 0.53%
2017-01-23 0 9.410 9.400 9.410 9.320 9.480 13,934,036 131,025,551 9.4033 5.816 5.809 5.816 5.760 5.859 22,546,423 5.8114 0.11%
2017-01-20 0 9.400 9.400 9.410 9.260 9.430 20,714,481 194,610,158 9.3949 5.809 5.809 5.816 5.723 5.828 33,517,744 5.8062 0.64%
2017-01-19 0 9.340 9.330 9.340 9.220 9.370 19,630,298 183,269,942 9.3361 5.772 5.766 5.772 5.698 5.791 31,763,447 5.7698 0.54%
2017-01-18 0 9.290 9.290 9.300 9.200 9.360 22,455,582 209,028,874 9.3085 5.741 5.741 5.748 5.686 5.785 36,334,990 5.7528 1.42%
2017-01-17 0 9.160 9.160 9.180 9.100 9.200 15,197,481 139,210,314 9.1601 5.661 5.661 5.673 5.624 5.686 24,590,782 5.6611 -0.22%
2017-01-16 0 9.180 9.170 9.180 9.060 9.190 23,955,960 218,759,635 9.1317 5.673 5.667 5.673 5.599 5.680 38,762,726 5.6436 0.33%
2017-01-13 0 9.150 9.140 9.150 9.080 9.210 13,565,689 124,090,334 9.1474 5.655 5.649 5.655 5.612 5.692 21,950,407 5.6532 -0.76%
2017-01-12 0 9.220 9.210 9.220 9.150 9.270 11,557,857 106,548,812 9.2187 5.698 5.692 5.698 5.655 5.729 18,701,569 5.6973 0.33%
2017-01-11 0 9.190 9.190 9.210 9.170 9.280 14,449,243 132,999,643 9.2046 5.680 5.680 5.692 5.667 5.735 23,380,071 5.6886 -0.22%
2017-01-10 0 9.210 9.180 9.210 9.090 9.210 19,731,059 181,044,183 9.1756 5.692 5.673 5.692 5.618 5.692 31,926,486 5.6707 1.21%
2017-01-09 0 9.100 9.100 9.110 9.070 9.180 15,953,007 145,523,849 9.1220 5.624 5.624 5.630 5.605 5.673 25,813,285 5.6376 0.11%
2017-01-06 0 9.090 9.080 9.090 8.980 9.100 21,926,205 198,762,962 9.0651 5.618 5.612 5.618 5.550 5.624 35,478,414 5.6024 1.45%
2017-01-05 0 8.960 8.950 8.960 8.820 8.990 19,238,108 171,838,607 8.9322 5.537 5.531 5.537 5.451 5.556 31,128,851 5.5202 1.70%
2017-01-04 0 8.810 8.810 8.820 8.770 9.000 16,849,890 149,114,525 8.8496 5.445 5.445 5.451 5.420 5.562 27,264,516 5.4692 -0.11%
2017-01-03 0 8.820 8.810 8.820 8.750 8.930 21,814,890 192,493,878 8.8240 5.451 5.445 5.451 5.408 5.519 35,298,297 5.4533 -1.12%
2016-12-30 0 8.920 8.900 8.920 8.870 9.070 20,876,536 186,806,095 8.9481 5.513 5.500 5.513 5.482 5.605 33,779,963 5.5301 1.02%
2016-12-29 0 8.830 8.820 8.830 8.720 8.900 15,062,599 133,248,165 8.8463 5.457 5.451 5.457 5.389 5.500 24,372,532 5.4671 0.57%
2016-12-28 0 8.780 8.780 8.790 8.550 8.850 28,271,990 248,625,626 8.7941 5.426 5.426 5.432 5.284 5.469 45,746,419 5.4349 3.29%
2016-12-23 0 8.500 8.500 8.510 8.450 8.600 16,037,565 136,420,746 8.5063 5.253 5.253 5.259 5.222 5.315 25,950,107 5.2570 -0.35%
2016-12-22 0 8.530 8.530 8.540 8.510 8.660 17,289,148 148,152,097 8.5691 5.272 5.272 5.278 5.259 5.352 27,975,272 5.2958 0.00%
2016-12-21 0 8.530 8.530 8.540 8.470 8.620 9,904,035 84,663,570 8.5484 5.272 5.272 5.278 5.235 5.327 16,025,548 5.2830 0.24%
2016-12-20 0 8.510 8.510 8.520 8.480 8.650 13,055,868 111,532,900 8.5427 5.259 5.259 5.265 5.241 5.346 21,125,475 5.2795 -1.28%
2016-12-19 0 8.620 8.610 8.620 8.540 8.700 16,310,666 140,387,249 8.6071 5.327 5.321 5.327 5.278 5.377 26,392,007 5.3193 -1.82%
2016-12-16 0 8.780 8.770 8.780 8.630 8.860 19,093,280 167,379,652 8.7664 5.426 5.420 5.426 5.333 5.476 30,894,507 5.4178 0.69%
2016-12-15 0 8.720 8.720 8.730 8.620 8.840 27,046,788 235,687,558 8.7141 5.389 5.389 5.395 5.327 5.463 43,763,941 5.3854 -1.91%
2016-12-14 0 8.890 8.890 8.900 8.840 9.010 12,741,513 113,577,602 8.9140 5.494 5.494 5.500 5.463 5.568 20,616,822 5.5090 -0.56%
2016-12-13 0 8.940 8.930 8.940 8.810 8.950 11,241,769 100,108,745 8.9051 5.525 5.519 5.525 5.445 5.531 18,190,113 5.5035 0.68%
2016-12-12 0 8.880 8.870 8.880 8.780 9.160 23,277,523 207,155,619 8.8994 5.488 5.482 5.488 5.426 5.661 37,664,958 5.5000 -1.77%
2016-12-09 0 9.040 9.030 9.040 8.980 9.090 19,586,296 176,899,696 9.0318 5.587 5.581 5.587 5.550 5.618 31,692,248 5.5818 -0.44%
2016-12-08 0 9.080 9.080 9.090 9.020 9.160 22,183,257 201,935,519 9.1031 5.612 5.612 5.618 5.574 5.661 35,894,346 5.6258 0.22%
2016-12-07 0 9.060 9.060 9.070 8.960 9.100 11,830,130 106,992,032 9.0440 5.599 5.599 5.605 5.537 5.624 19,142,129 5.5893 0.44%
2016-12-06 0 9.020 9.010 9.020 8.970 9.170 19,576,152 176,821,263 9.0325 5.574 5.568 5.574 5.544 5.667 31,675,834 5.5822 -0.55%
2016-12-05 0 9.070 9.060 9.070 8.980 9.300 33,485,905 304,027,934 9.0793 5.605 5.599 5.605 5.550 5.748 54,182,965 5.6111 -2.47%
2016-12-02 0 9.300 9.300 9.310 9.210 9.380 25,254,361 235,285,719 9.3166 5.748 5.748 5.754 5.692 5.797 40,863,646 5.7578 -0.11%
2016-12-01 0 9.310 9.300 9.310 9.300 9.400 21,052,632 196,788,044 9.3474 5.754 5.748 5.754 5.748 5.809 34,064,901 5.7769 0.11%
2016-11-30 0 9.300 9.300 9.310 9.160 9.430 46,830,823 434,522,577 9.2786 5.748 5.748 5.754 5.661 5.828 75,776,147 5.7343 -1.06%
2016-11-29 0 9.400 9.400 9.410 9.320 9.500 30,073,050 282,832,796 9.4049 5.809 5.809 5.816 5.760 5.871 48,660,683 5.8123 0.21%
2016-11-28 0 9.380 9.370 9.380 9.220 9.450 26,927,587 252,088,073 9.3617 5.797 5.791 5.797 5.698 5.840 43,571,064 5.7857 1.96%
2016-11-25 0 9.200 9.200 9.210 9.030 9.240 17,877,068 163,478,716 9.1446 5.686 5.686 5.692 5.581 5.710 28,926,575 5.6515 0.22%
2016-11-24 0 9.180 9.170 9.180 9.130 9.250 13,789,000 126,322,410 9.1611 5.673 5.667 5.673 5.642 5.717 22,311,743 5.6617 -0.86%
2016-11-23 0 9.260 9.250 9.260 9.150 9.380 27,910,442 259,788,701 9.3079 5.723 5.717 5.723 5.655 5.797 45,161,405 5.7524 0.11%
2016-11-22 0 9.250 9.230 9.250 9.060 9.270 34,661,826 318,854,813 9.1990 5.717 5.704 5.717 5.599 5.729 56,085,703 5.6851 1.65%
2016-11-21 0 9.100 9.100 9.110 8.800 9.180 39,412,588 356,917,700 9.0559 5.624 5.624 5.630 5.439 5.673 63,772,829 5.5967 2.94%
2016-11-18 0 8.840 8.830 8.840 8.780 8.890 15,871,907 140,166,163 8.8311 5.463 5.457 5.463 5.426 5.494 25,682,059 5.4577 -0.23%
2016-11-17 0 8.860 8.860 8.870 8.830 9.030 16,723,421 148,858,548 8.9012 5.476 5.476 5.482 5.457 5.581 27,059,879 5.5011 -0.67%
2016-11-16 0 8.920 8.920 8.930 8.880 9.050 22,163,617 198,296,233 8.9469 5.513 5.513 5.519 5.488 5.593 35,862,566 5.5293 -0.89%
2016-11-15 0 9.000 8.990 9.000 8.900 9.190 37,256,819 334,284,004 8.9724 5.562 5.556 5.562 5.500 5.680 60,284,616 5.5451 -2.28%
2016-11-14 0 9.210 9.210 9.220 9.150 9.350 40,720,692 375,541,260 9.2224 5.692 5.692 5.698 5.655 5.778 65,889,449 5.6996 -0.86%
2016-11-11 0 9.290 9.280 9.290 8.930 9.500 78,851,114 730,789,645 9.2680 5.741 5.735 5.741 5.519 5.871 127,587,627 5.7277 1.42%
2016-11-10 0 9.160 9.160 9.170 8.960 9.240 55,800,747 511,600,042 9.1683 5.661 5.661 5.667 5.537 5.710 90,290,226 5.6662 4.21%
2016-11-09 0 8.790 8.780 8.790 8.500 9.080 43,379,517 377,734,478 8.7077 5.432 5.426 5.432 5.253 5.612 70,191,648 5.3815 -2.44%
2016-11-08 0 9.010 9.010 9.020 8.940 9.180 26,840,800 242,223,564 9.0245 5.568 5.568 5.574 5.525 5.673 43,430,636 5.5773 -0.77%
2016-11-07 0 9.080 9.080 9.090 8.860 9.170 35,346,130 320,914,681 9.0792 5.612 5.612 5.618 5.476 5.667 57,192,963 5.6111 1.79%
2016-11-04 0 8.920 8.910 8.920 8.750 9.000 34,147,507 305,562,534 8.9483 5.513 5.507 5.513 5.408 5.562 55,253,492 5.5302 1.13%
2016-11-03 0 8.820 8.810 8.820 8.630 8.960 24,662,860 217,682,244 8.8263 5.451 5.445 5.451 5.333 5.537 39,906,548 5.4548 1.26%
2016-11-02 0 8.710 8.700 8.710 8.660 8.780 15,832,400 138,165,523 8.7268 5.383 5.377 5.383 5.352 5.426 25,618,133 5.3933 -1.69%
2016-11-01 0 8.860 8.860 8.870 8.600 8.930 37,012,497 327,380,288 8.8451 5.476 5.476 5.482 5.315 5.519 59,889,283 5.4664 3.75%
2016-10-31 0 8.540 8.540 8.550 8.470 8.630 16,818,825 144,017,375 8.5629 5.278 5.278 5.284 5.235 5.333 27,214,251 5.2920 -0.93%
2016-10-28 0 8.620 8.610 8.620 8.560 8.770 23,828,591 205,768,157 8.6353 5.327 5.321 5.327 5.290 5.420 38,556,632 5.3368 -2.16%
2016-10-27 0 8.810 8.810 8.820 8.640 8.900 19,490,608 170,406,358 8.7430 5.445 5.445 5.451 5.340 5.500 31,537,417 5.4033 -0.90%
2016-10-26 0 8.890 8.880 8.890 8.760 8.950 26,741,840 236,688,228 8.8509 5.494 5.488 5.494 5.414 5.531 43,270,510 5.4700 -1.00%
2016-10-25 0 8.980 8.970 8.980 8.900 9.030 22,120,777 198,367,324 8.9675 5.550 5.544 5.550 5.500 5.581 35,793,248 5.5420 0.00%
2016-10-24 0 8.980 8.970 8.980 8.860 9.050 56,790,185 510,425,922 8.9879 5.550 5.544 5.550 5.476 5.593 91,891,219 5.5547 2.75%
2016-10-20 0 8.740 8.730 8.740 8.610 8.760 30,456,385 265,541,382 8.7187 5.401 5.395 5.401 5.321 5.414 49,280,951 5.3883 1.86%
2016-10-19 0 8.580 8.580 8.590 8.570 8.770 42,630,074 369,811,102 8.6749 5.303 5.303 5.309 5.296 5.420 68,978,987 5.3612 -0.12%
2016-10-18 0 8.590 8.590 8.600 8.260 8.670 59,459,030 507,884,209 8.5418 5.309 5.309 5.315 5.105 5.358 96,209,631 5.2789 4.00%
2016-10-17 0 8.260 8.250 8.260 8.190 8.370 15,183,156 125,972,962 8.2969 5.105 5.099 5.105 5.062 5.173 24,567,603 5.1276 0.12%
2016-10-14 0 8.250 8.250 8.260 8.130 8.270 21,949,343 180,072,538 8.2040 5.099 5.099 5.105 5.024 5.111 35,515,853 5.0702 1.48%
2016-10-13 0 8.130 8.120 8.130 8.090 8.230 26,015,066 211,400,053 8.1261 5.024 5.018 5.024 5.000 5.086 42,094,530 5.0220 -0.97%
2016-10-12 0 8.210 8.200 8.210 8.120 8.240 17,967,826 146,648,998 8.1618 5.074 5.068 5.074 5.018 5.092 29,073,429 5.0441 -0.48%
2016-10-11 0 8.250 8.240 8.250 8.170 8.380 16,988,670 140,009,841 8.2414 5.099 5.092 5.099 5.049 5.179 27,489,074 5.0933 -0.60%
2016-10-07 0 8.300 8.290 8.300 8.250 8.390 14,968,523 124,190,206 8.2968 5.130 5.123 5.130 5.099 5.185 24,220,309 5.1275 -0.95%
2016-10-06 0 8.380 8.370 8.380 8.180 8.400 26,231,737 218,474,844 8.3286 5.179 5.173 5.179 5.055 5.191 42,445,121 5.1472 2.07%
2016-10-05 0 8.210 8.210 8.220 8.100 8.260 9,579,552 78,668,531 8.2121 5.074 5.074 5.080 5.006 5.105 15,500,508 5.0752 0.12%
2016-10-04 0 8.200 8.180 8.200 8.120 8.210 11,899,319 97,100,106 8.1601 5.068 5.055 5.068 5.018 5.074 19,254,083 5.0431 0.12%
2016-10-03 0 8.190 8.180 8.190 8.150 8.250 12,078,558 98,824,907 8.1818 5.062 5.055 5.062 5.037 5.099 19,544,106 5.0565 0.49%
2016-09-30 0 8.150 8.150 8.160 8.150 8.260 19,428,872 158,990,816 8.1832 5.037 5.037 5.043 5.037 5.105 31,437,523 5.0574 -1.21%
2016-09-29 0 8.250 8.250 8.260 8.190 8.330 14,414,042 118,747,398 8.2383 5.099 5.099 5.105 5.062 5.148 23,323,113 5.0914 0.24%
2016-09-28 0 8.230 8.230 8.240 8.160 8.270 14,682,910 120,503,927 8.2071 5.086 5.086 5.092 5.043 5.111 23,758,163 5.0721 -0.48%
2016-09-27 0 8.270 8.270 8.280 8.190 8.310 12,404,462 102,402,885 8.2553 5.111 5.111 5.117 5.062 5.136 20,071,446 5.1019 0.00%
2016-09-26 0 8.270 8.260 8.270 8.200 8.400 21,963,454 181,708,753 8.2732 5.111 5.105 5.111 5.068 5.191 35,538,686 5.1130 -2.36%
2016-09-23 0 8.470 8.470 8.480 8.380 8.590 22,910,250 195,196,000 8.5200 5.235 5.235 5.241 5.179 5.309 37,070,680 5.2655 0.71%
2016-09-22 0 8.410 8.410 8.420 8.360 8.660 37,817,739 322,029,337 8.5153 5.198 5.198 5.204 5.167 5.352 61,192,231 5.2626 0.96%
2016-09-21 0 8.330 8.330 8.340 8.200 8.400 19,145,630 159,537,247 8.3328 5.148 5.148 5.154 5.068 5.191 30,979,214 5.1498 1.09%
2016-09-20 0 8.240 8.240 8.250 8.170 8.340 24,912,705 204,663,536 8.2152 5.092 5.092 5.099 5.049 5.154 40,310,818 5.0771 -1.20%
2016-09-19 0 8.340 8.340 8.350 8.330 8.450 22,377,504 187,595,350 8.3832 5.154 5.154 5.160 5.148 5.222 36,208,653 5.1810 0.48%
2016-09-15 0 8.300 8.290 8.300 8.120 8.320 21,418,753 176,798,406 8.2544 5.130 5.123 5.130 5.018 5.142 34,657,315 5.1013 1.84%
2016-09-14 0 8.150 8.140 8.150 8.110 8.270 23,745,932 193,772,006 8.1602 5.037 5.031 5.037 5.012 5.111 38,422,883 5.0431 -0.61%
2016-09-13 0 8.200 8.190 8.200 8.170 8.540 37,543,235 310,946,575 8.2824 5.068 5.062 5.068 5.049 5.278 60,748,061 5.1186 -2.50%
2016-09-12 0 8.410 8.400 8.410 8.350 8.560 32,875,681 277,054,429 8.4273 5.198 5.191 5.198 5.160 5.290 53,195,572 5.2082 -3.22%
2016-09-09 0 8.690 8.690 8.700 8.620 8.870 50,073,825 438,819,559 8.7635 5.371 5.371 5.377 5.327 5.482 81,023,593 5.4159 0.58%
2016-09-08 0 8.640 8.630 8.640 8.610 8.820 48,677,614 421,980,639 8.6689 5.340 5.333 5.340 5.321 5.451 78,764,408 5.3575 -1.59%
2016-09-07 0 8.780 8.780 8.790 8.600 8.890 51,302,501 451,376,387 8.7983 5.426 5.426 5.432 5.315 5.494 83,011,692 5.4375 2.21%
2016-09-06 0 8.590 8.580 8.590 8.510 8.660 26,269,672 226,030,448 8.6042 5.309 5.303 5.309 5.259 5.352 42,506,503 5.3175 1.06%
2016-09-05 0 8.500 8.500 8.510 8.500 8.630 19,501,734 166,902,102 8.5583 5.253 5.253 5.259 5.253 5.333 31,555,419 5.2892 1.07%
2016-09-02 0 8.410 8.400 8.410 8.340 8.480 26,611,203 224,100,565 8.4213 5.198 5.191 5.198 5.154 5.241 43,059,129 5.2045 0.96%
2016-09-01 0 8.330 8.330 8.340 8.250 8.470 62,469,407 519,409,340 8.3146 5.148 5.148 5.154 5.099 5.235 101,080,670 5.1386 -1.54%
2016-08-31 0 8.460 8.450 8.460 8.340 9.000 101,877,156 868,249,409 8.5225 5.228 5.222 5.228 5.154 5.562 164,845,669 5.2670 -6.83%
2016-08-30 0 9.080 9.070 9.080 8.880 9.130 17,265,348 156,477,519 9.0631 5.612 5.605 5.612 5.488 5.642 27,936,762 5.6011 1.57%
2016-08-29 0 8.940 8.940 8.950 8.850 8.960 15,344,200 136,538,851 8.8984 5.525 5.525 5.531 5.469 5.537 24,828,185 5.4993 -0.45%
2016-08-26 0 8.980 8.980 8.990 8.920 9.080 14,457,455 130,172,448 9.0038 5.550 5.550 5.556 5.513 5.612 23,393,359 5.5645 0.90%
2016-08-25 0 8.900 8.890 8.900 8.810 9.110 38,719,989 345,552,432 8.9244 5.500 5.494 5.500 5.445 5.630 62,652,146 5.5154 -2.41%
2016-08-24 0 9.120 9.120 9.130 9.000 9.190 14,830,000 134,477,835 9.0680 5.636 5.636 5.642 5.562 5.680 23,996,167 5.6041 -0.55%
2016-08-23 0 9.170 9.160 9.170 9.100 9.280 12,919,262 118,514,455 9.1735 5.667 5.661 5.667 5.624 5.735 20,904,435 5.6693 -0.86%
2016-08-22 0 9.250 9.240 9.250 9.090 9.420 14,969,394 137,660,122 9.1961 5.717 5.710 5.717 5.618 5.822 24,221,718 5.6833 -1.18%
2016-08-19 0 9.360 9.350 9.360 9.170 9.500 21,313,801 198,370,239 9.3071 5.785 5.778 5.785 5.667 5.871 34,487,494 5.7519 -0.53%
2016-08-18 0 9.410 9.410 9.420 9.390 9.600 18,768,340 178,063,915 9.4875 5.816 5.816 5.822 5.803 5.933 30,368,727 5.8634 0.00%
2016-08-17 0 9.410 9.410 9.420 9.380 9.760 28,468,456 270,871,450 9.5148 5.816 5.816 5.822 5.797 6.032 46,064,318 5.8803 -3.59%
2016-08-16 0 9.760 9.750 9.760 9.630 9.850 40,325,691 393,346,806 9.7542 6.032 6.026 6.032 5.951 6.087 65,250,305 6.0283 1.56%
2016-08-15 0 9.610 9.610 9.620 9.410 9.800 50,943,692 492,239,314 9.6624 5.939 5.939 5.945 5.816 6.057 82,431,109 5.9715 2.23%
2016-08-12 0 9.400 9.400 9.410 9.320 9.480 18,388,199 173,027,159 9.4097 5.809 5.809 5.816 5.760 5.859 29,753,628 5.8153 0.11%
2016-08-11 0 9.390 9.390 9.400 9.210 9.470 24,511,702 229,762,879 9.3736 5.803 5.803 5.809 5.692 5.853 39,661,962 5.7930 0.75%
2016-08-10 0 9.320 9.310 9.320 9.210 9.470 21,689,764 201,976,250 9.3121 5.760 5.754 5.760 5.692 5.853 35,095,833 5.7550 -0.53%
2016-08-09 0 9.370 9.370 9.380 9.230 9.540 32,109,474 300,832,714 9.3690 5.791 5.791 5.797 5.704 5.896 51,955,786 5.7902 0.21%
2016-08-08 0 9.350 9.340 9.350 8.830 9.420 74,624,334 690,232,247 9.2494 5.778 5.772 5.778 5.457 5.822 120,748,348 5.7163 6.25%
2016-08-05 0 8.800 8.800 8.810 8.670 8.810 24,619,554 215,752,928 8.7635 5.439 5.439 5.445 5.358 5.445 39,836,476 5.4160 1.62%
2016-08-04 0 8.660 8.660 8.670 8.610 8.710 10,860,445 94,021,536 8.6572 5.352 5.352 5.358 5.321 5.383 17,573,099 5.3503 0.46%
2016-08-03 0 8.620 8.620 8.630 8.570 8.700 17,272,503 148,998,832 8.6264 5.327 5.327 5.333 5.296 5.377 27,948,339 5.3312 -1.71%
2016-08-01 0 8.770 8.760 8.770 8.570 8.860 25,978,983 227,762,043 8.7672 5.420 5.414 5.420 5.296 5.476 42,036,144 5.4182 3.42%
2016-07-29 0 8.480 8.470 8.480 8.400 8.690 19,239,747 163,796,040 8.5134 5.241 5.235 5.241 5.191 5.371 31,131,503 5.2614 -1.85%
2016-07-28 0 8.640 8.640 8.650 8.540 8.680 9,305,360 80,197,368 8.6184 5.340 5.340 5.346 5.278 5.364 15,056,843 5.3263 -0.12%
2016-07-27 0 8.650 8.630 8.650 8.530 8.650 12,984,054 111,738,078 8.6058 5.346 5.333 5.346 5.272 5.346 21,009,274 5.3185 0.82%
2016-07-26 0 8.580 8.580 8.610 8.520 8.700 12,910,744 111,553,703 8.6404 5.303 5.303 5.321 5.265 5.377 20,890,652 5.3399 -0.35%
2016-07-25 0 8.610 8.590 8.610 8.500 8.630 9,091,642 77,868,715 8.5649 5.321 5.309 5.321 5.253 5.333 14,711,029 5.2932 0.35%
2016-07-22 0 8.580 8.570 8.600 8.520 8.630 11,678,900 100,207,096 8.5802 5.303 5.296 5.315 5.265 5.333 18,897,427 5.3027 -0.58%
2016-07-21 0 8.630 8.620 8.640 8.580 8.740 16,693,279 144,523,436 8.6576 5.333 5.327 5.340 5.303 5.401 27,011,107 5.3505 -0.23%
2016-07-20 0 8.650 8.640 8.660 8.610 8.730 9,514,714 82,382,332 8.6584 5.346 5.340 5.352 5.321 5.395 15,395,595 5.3510 -0.12%
2016-07-19 0 8.660 8.640 8.660 8.570 8.750 12,068,375 104,257,562 8.6389 5.352 5.340 5.352 5.296 5.408 19,527,629 5.3390 -1.25%
2016-07-18 0 8.770 8.760 8.780 8.660 8.810 13,341,890 116,613,409 8.7404 5.420 5.414 5.426 5.352 5.445 21,588,282 5.4017 -0.11%
2016-07-15 0 8.780 8.770 8.780 8.700 8.860 30,769,746 270,529,824 8.7921 5.426 5.420 5.426 5.377 5.476 49,787,995 5.4336 1.15%
2016-07-14 0 8.680 8.680 8.700 8.510 8.700 15,775,890 136,309,530 8.6404 5.364 5.364 5.377 5.259 5.377 25,526,695 5.3399 1.40%
2016-07-13 0 8.560 8.550 8.560 8.470 8.620 19,625,295 167,918,319 8.5562 5.290 5.284 5.290 5.235 5.327 31,755,351 5.2879 1.42%
2016-07-12 0 8.440 8.420 8.430 8.290 8.450 21,485,153 180,349,041 8.3941 5.216 5.204 5.210 5.123 5.222 34,764,755 5.1877 0.84%
2016-07-11 0 8.370 8.360 8.370 8.190 8.380 29,353,408 244,340,511 8.3241 5.173 5.167 5.173 5.062 5.179 47,496,243 5.1444 4.36%
2016-07-08 0 8.020 8.010 8.020 7.910 8.030 14,634,556 116,546,081 7.9638 4.956 4.950 4.956 4.889 4.963 23,679,923 4.9217 -0.62%
2016-07-07 0 8.070 8.060 8.070 8.020 8.160 11,610,818 93,699,752 8.0700 4.987 4.981 4.987 4.956 5.043 18,787,264 4.9874 -0.49%
2016-07-06 0 8.110 8.110 8.130 8.000 8.180 17,598,826 142,235,056 8.0821 5.012 5.012 5.024 4.944 5.055 28,476,357 4.9948 -1.82%
2016-07-05 0 8.260 8.250 8.270 8.210 8.380 13,789,439 114,260,097 8.2861 5.105 5.099 5.111 5.074 5.179 22,312,453 5.1209 -0.60%
2016-07-04 0 8.310 8.300 8.310 8.250 8.450 17,843,020 148,731,640 8.3356 5.136 5.130 5.136 5.099 5.222 28,871,483 5.1515 0.12%
2016-06-30 0 8.300 8.250 8.300 8.200 8.370 20,355,701 168,605,171 8.2829 5.130 5.099 5.130 5.068 5.173 32,937,209 5.1190 2.22%
2016-06-29 0 8.120 8.110 8.130 8.000 8.270 23,647,086 191,858,969 8.1134 5.018 5.012 5.024 4.944 5.111 38,262,942 5.0142 1.37%
2016-06-28 0 8.010 8.010 8.030 7.830 8.030 22,019,056 174,770,578 7.9372 4.950 4.950 4.963 4.839 4.963 35,628,655 4.9053 -0.99%
2016-06-27 0 8.090 8.090 8.100 7.910 8.130 19,392,825 155,652,798 8.0263 5.000 5.000 5.006 4.889 5.024 31,379,196 4.9604 -0.74%
2016-06-24 0 8.150 8.130 8.160 7.810 8.470 35,959,723 289,968,998 8.0637 5.037 5.024 5.043 4.827 5.235 58,185,808 4.9835 -3.21%
2016-06-23 0 8.420 8.410 8.430 8.360 8.520 12,399,704 104,188,028 8.4025 5.204 5.198 5.210 5.167 5.265 20,063,747 5.1928 -0.24%
2016-06-22 0 8.440 8.430 8.450 8.370 8.530 7,831,039 66,183,514 8.4514 5.216 5.210 5.222 5.173 5.272 12,671,269 5.2231 1.03%
2016-06-21 0 8.580 8.580 8.600 8.530 8.660 11,888,106 102,049,654 8.5842 5.163 5.163 5.175 5.133 5.211 19,757,303 5.1652 0.70%
2016-06-20 0 8.520 8.510 8.520 8.420 8.610 12,258,256 104,251,829 8.5046 5.127 5.121 5.127 5.066 5.181 20,372,470 5.1173 0.71%
2016-06-17 0 8.460 8.450 8.470 8.370 8.540 11,067,934 93,375,948 8.4366 5.090 5.084 5.096 5.036 5.139 18,394,228 5.0764 0.95%
2016-06-16 0 8.380 8.360 8.380 8.320 8.420 17,459,353 146,190,172 8.3732 5.042 5.030 5.042 5.006 5.066 29,016,374 5.0382 -0.59%
2016-06-15 0 8.430 8.420 8.430 8.240 8.510 20,351,788 171,638,997 8.4336 5.072 5.066 5.072 4.958 5.121 33,823,424 5.0746 0.96%
2016-06-14 0 8.350 8.320 8.330 8.300 8.580 31,026,750 259,803,173 8.3735 5.024 5.006 5.012 4.994 5.163 51,564,556 5.0384 -2.68%
2016-06-13 0 8.580 8.580 8.600 8.410 8.700 20,732,370 176,893,617 8.5322 5.163 5.163 5.175 5.060 5.235 34,455,928 5.1339 -2.94%
2016-06-10 0 8.840 8.810 8.830 8.760 9.100 18,478,099 164,174,040 8.8848 5.319 5.301 5.313 5.271 5.476 30,709,468 5.3460 -2.10%
2016-06-08 0 9.030 9.030 9.040 8.900 9.110 19,293,275 174,199,958 9.0291 5.433 5.433 5.439 5.355 5.482 32,064,240 5.4328 -0.66%
2016-06-07 0 9.090 9.080 9.090 8.840 9.090 31,637,163 285,561,224 9.0261 5.470 5.463 5.470 5.319 5.470 52,579,025 5.4311 3.77%
2016-06-06 0 8.760 8.760 8.770 8.670 8.870 12,835,619 112,172,005 8.7391 5.271 5.271 5.277 5.217 5.337 21,332,012 5.2584 -0.57%
2016-06-03 0 8.810 8.810 8.830 8.700 8.880 19,447,576 171,075,059 8.7967 5.301 5.301 5.313 5.235 5.343 32,320,679 5.2931 1.73%
2016-06-02 0 8.660 8.640 8.670 8.610 8.760 10,769,736 93,430,411 8.6753 5.211 5.199 5.217 5.181 5.271 17,898,641 5.2200 -0.57%
2016-06-01 0 8.710 8.710 8.730 8.630 8.940 18,558,327 162,554,222 8.7591 5.241 5.241 5.253 5.193 5.379 30,842,802 5.2704 -1.02%
2016-05-31 0 8.800 8.780 8.800 8.630 8.900 37,851,852 333,718,486 8.8164 5.295 5.283 5.295 5.193 5.355 62,907,457 5.3049 1.03%
2016-05-30 0 8.710 8.710 8.720 8.600 8.820 26,466,117 230,677,371 8.7160 5.241 5.241 5.247 5.175 5.307 43,985,064 5.2444 0.58%
2016-05-27 0 8.660 8.640 8.660 8.500 8.700 13,967,302 120,395,589 8.6198 5.211 5.199 5.211 5.115 5.235 23,212,800 5.1866 0.58%
2016-05-26 0 8.610 8.600 8.620 8.500 8.680 13,090,743 112,260,747 8.5756 5.181 5.175 5.187 5.115 5.223 21,756,012 5.1600 0.23%
2016-05-25 0 8.590 8.580 8.590 8.500 8.720 27,018,709 233,073,892 8.6264 5.169 5.163 5.169 5.115 5.247 44,903,438 5.1906 3.00%
2016-05-24 0 8.340 8.330 8.340 8.300 8.540 31,825,352 266,561,151 8.3757 5.018 5.012 5.018 4.994 5.139 52,891,784 5.0397 -1.07%
2016-05-23 0 8.430 8.430 8.440 8.380 8.600 14,367,067 121,726,464 8.4726 5.072 5.072 5.078 5.042 5.175 23,877,184 5.0980 0.48%
2016-05-20 0 8.390 8.390 8.400 8.310 8.570 21,021,399 177,323,044 8.4354 5.048 5.048 5.054 5.000 5.157 34,936,276 5.0756 -0.36%
2016-05-19 0 8.420 8.420 8.430 8.330 8.550 34,065,473 287,138,681 8.4290 5.066 5.066 5.072 5.012 5.145 56,614,727 5.0718 -2.32%
2016-05-18 0 8.620 8.590 8.610 8.530 8.770 34,595,220 297,941,581 8.6122 5.187 5.169 5.181 5.133 5.277 57,495,134 5.1820 -2.05%
2016-05-17 0 8.800 8.810 8.820 8.650 8.930 36,488,619 320,677,299 8.7884 5.295 5.301 5.307 5.205 5.373 60,641,847 5.2881 -0.68%
2016-05-16 0 8.860 8.860 8.880 8.560 9.010 26,536,505 234,782,944 8.8475 5.331 5.331 5.343 5.151 5.421 44,102,044 5.3236 1.03%
2016-05-13 0 8.770 8.760 8.770 8.660 8.910 20,214,444 177,145,401 8.7633 5.277 5.271 5.277 5.211 5.361 33,595,166 5.2729 -1.46%
2016-05-12 0 8.900 8.880 8.900 8.770 8.990 16,504,292 146,731,230 8.8905 5.355 5.343 5.355 5.277 5.409 27,429,121 5.3495 -0.67%
2016-05-11 0 8.960 8.950 8.960 8.670 9.190 30,615,878 274,158,677 8.9548 5.391 5.385 5.391 5.217 5.530 50,881,712 5.3882 1.59%
2016-05-10 0 8.820 8.820 8.840 8.530 8.880 44,274,559 385,407,316 8.7049 5.307 5.307 5.319 5.133 5.343 73,581,602 5.2378 0.00%
2016-05-09 0 8.820 8.810 8.830 8.800 9.090 29,955,683 265,301,119 8.8565 5.307 5.301 5.313 5.295 5.470 49,784,508 5.3290 -2.00%
2016-05-06 0 9.000 9.010 9.020 8.860 9.130 29,111,903 261,046,326 8.9670 5.415 5.421 5.427 5.331 5.494 48,382,198 5.3955 -1.53%
2016-05-05 0 9.140 9.130 9.140 9.040 9.450 32,090,074 294,374,185 9.1734 5.500 5.494 5.500 5.439 5.686 53,331,735 5.5197 -3.08%
2016-05-04 0 9.430 9.420 9.430 9.170 9.460 29,210,846 272,603,539 9.3323 5.674 5.668 5.674 5.518 5.692 48,546,635 5.6153 0.96%
2016-05-03 0 9.340 9.320 9.330 9.170 9.540 24,294,399 227,930,352 9.3820 5.620 5.608 5.614 5.518 5.740 40,375,801 5.6452 -0.21%
2016-04-29 0 9.360 9.340 9.350 9.330 9.590 25,958,058 244,785,129 9.4300 5.632 5.620 5.626 5.614 5.770 43,140,701 5.6741 -2.30%
2016-04-28 0 9.580 9.570 9.590 9.310 9.660 45,000,773 429,519,987 9.5447 5.764 5.758 5.770 5.602 5.812 74,788,525 5.7431 3.57%
2016-04-27 0 9.250 9.240 9.250 9.000 9.270 25,891,795 237,971,144 9.1910 5.566 5.560 5.566 5.415 5.578 43,030,576 5.5303 1.31%
2016-04-26 0 9.130 9.130 9.150 8.840 9.230 43,428,119 390,865,445 9.0003 5.494 5.494 5.506 5.319 5.554 72,174,871 5.4155 0.44%
2016-04-25 0 9.090 9.080 9.090 9.010 9.500 58,117,428 533,255,634 9.1755 5.470 5.463 5.470 5.421 5.716 96,587,602 5.5210 -5.41%
2016-04-22 0 9.610 9.610 9.620 9.530 9.920 48,332,028 467,031,025 9.6630 5.782 5.782 5.788 5.734 5.969 80,324,867 5.8143 -5.04%
2016-04-21 0 10.12 10.08 10.12 10.00 10.20 19,637,070 198,118,229 10.089 6.089 6.065 6.089 6.017 6.137 32,635,606 6.0706 1.30%
2016-04-20 0 9.990 9.970 9.990 9.830 10.14 26,713,670 266,831,759 9.9886 6.011 5.999 6.011 5.915 6.101 44,396,482 6.0102 -0.50%
2016-04-19 0 10.04 10.02 10.04 9.870 10.14 28,162,609 282,559,643 10.033 6.041 6.029 6.041 5.939 6.101 46,804,529 6.0370 2.87%
2016-04-18 0 9.760 9.740 9.760 9.480 9.800 25,097,652 242,362,949 9.6568 5.873 5.861 5.873 5.704 5.897 41,710,759 5.8106 -0.91%
2016-04-15 0 9.850 9.830 9.850 9.800 10.06 24,830,139 245,423,296 9.8841 5.927 5.915 5.927 5.897 6.053 41,266,169 5.9473 -0.61%
2016-04-14 0 9.910 9.900 9.910 9.860 10.40 38,379,321 385,366,011 10.041 5.963 5.957 5.963 5.933 6.258 63,784,078 6.0417 -2.27%
2016-04-13 0 10.14 10.12 10.14 9.820 10.18 48,937,155 492,375,185 10.061 6.101 6.089 6.101 5.909 6.125 81,330,551 6.0540 4.11%
2016-04-12 0 9.740 9.740 9.750 9.600 9.850 34,423,655 335,770,613 9.7541 5.861 5.861 5.867 5.776 5.927 57,210,004 5.8691 1.67%
2016-04-11 0 9.580 9.560 9.580 9.420 9.630 20,754,384 198,155,490 9.5476 5.764 5.752 5.764 5.668 5.794 34,492,514 5.7449 1.16%
2016-04-08 0 9.470 9.460 9.470 9.260 9.500 25,622,808 240,396,392 9.3821 5.698 5.692 5.698 5.572 5.716 42,583,536 5.6453 0.21%
2016-04-07 0 9.450 9.430 9.440 9.280 9.490 42,109,997 396,288,806 9.4108 5.686 5.674 5.680 5.584 5.710 69,984,233 5.6625 3.62%
2016-04-06 0 9.120 9.110 9.120 9.000 9.370 31,108,283 287,010,478 9.2262 5.488 5.482 5.488 5.415 5.638 51,700,059 5.5515 0.66%
2016-04-05 0 9.060 9.070 9.090 8.970 9.260 28,057,179 255,377,532 9.1020 5.451 5.457 5.470 5.397 5.572 46,629,311 5.4768 -2.05%
2016-04-01 0 9.250 9.230 9.260 9.030 9.400 44,407,056 409,545,172 9.2225 5.566 5.554 5.572 5.433 5.656 73,801,804 5.5493 -0.22%
2016-03-31 0 9.270 9.250 9.270 8.880 9.290 76,237,742 698,394,435 9.1607 5.578 5.566 5.578 5.343 5.590 126,702,453 5.5121 4.98%
2016-03-30 0 8.830 8.820 8.830 8.700 8.890 51,061,290 450,163,910 8.8161 5.313 5.307 5.313 5.235 5.349 84,860,733 5.3047 3.76%
2016-03-29 0 8.510 8.510 8.520 8.130 8.590 57,947,415 491,531,440 8.4824 5.121 5.121 5.127 4.892 5.169 96,305,051 5.1039 5.32%
2016-03-24 0 8.080 8.050 8.090 8.000 8.250 14,704,819 118,624,798 8.0671 4.862 4.844 4.868 4.814 4.964 24,438,508 4.8540 -0.86%
2016-03-23 0 8.150 8.140 8.150 8.060 8.370 14,582,878 118,688,604 8.1389 4.904 4.898 4.904 4.850 5.036 24,235,849 4.8972 -1.33%
2016-03-22 0 8.260 8.270 8.280 8.210 8.440 15,540,498 129,026,564 8.3026 4.970 4.976 4.982 4.940 5.078 25,827,355 4.9957 0.00%
2016-03-21 0 8.260 8.250 8.260 8.030 8.400 38,197,929 317,008,735 8.2991 4.970 4.964 4.970 4.832 5.054 63,482,616 4.9936 1.47%
2016-03-18 0 8.140 8.120 8.150 8.100 8.220 18,366,130 149,643,897 8.1478 4.898 4.886 4.904 4.874 4.946 30,523,382 4.9026 0.62%
2016-03-17 0 8.090 8.080 8.100 7.960 8.180 25,492,816 206,840,147 8.1137 4.868 4.862 4.874 4.790 4.922 42,367,497 4.8820 3.06%
2016-03-16 0 7.850 7.830 7.870 7.760 8.060 20,401,571 160,410,815 7.8627 4.723 4.711 4.735 4.669 4.850 33,906,160 4.7310 -2.00%
2016-03-15 0 8.010 7.990 8.000 7.950 8.170 14,224,177 113,983,359 8.0134 4.820 4.808 4.814 4.784 4.916 23,639,710 4.8217 -1.23%
2016-03-14 0 8.110 8.080 8.090 8.080 8.310 26,857,413 220,090,928 8.1948 4.880 4.862 4.868 4.862 5.000 44,635,374 4.9309 0.12%
2016-03-11 0 8.100 8.080 8.090 7.620 8.100 36,899,156 295,514,957 8.0087 4.874 4.862 4.868 4.585 4.874 61,324,135 4.8189 4.92%
2016-03-10 0 7.720 7.700 7.720 7.630 7.990 26,049,682 202,813,140 7.7856 4.645 4.633 4.645 4.591 4.808 43,292,974 4.6847 -2.40%
2016-03-09 0 7.910 7.900 7.910 7.760 7.930 17,798,749 139,848,764 7.8572 4.760 4.753 4.760 4.669 4.772 29,580,429 4.7277 -1.37%
2016-03-08 0 8.020 8.020 8.030 7.810 8.100 49,355,676 393,701,793 7.9768 4.826 4.826 4.832 4.699 4.874 82,026,107 4.7997 1.78%
2016-03-07 0 7.880 7.880 7.890 7.580 8.040 56,438,375 445,939,983 7.9014 4.741 4.741 4.747 4.561 4.838 93,797,119 4.7543 3.96%
2016-03-04 0 7.580 7.560 7.590 7.520 7.750 26,334,198 200,442,620 7.6115 4.561 4.549 4.567 4.525 4.663 43,765,822 4.5799 0.40%
2016-03-03 0 7.550 7.530 7.560 7.430 7.710 26,384,926 199,341,706 7.5551 4.543 4.531 4.549 4.471 4.639 43,850,129 4.5460 1.07%
2016-03-02 0 7.470 7.460 7.470 7.460 7.620 27,186,352 204,640,337 7.5273 4.495 4.489 4.495 4.489 4.585 45,182,050 4.5292 2.33%
2016-03-01 0 7.300 7.290 7.300 7.050 7.350 19,004,858 137,136,820 7.2159 4.392 4.386 4.392 4.242 4.423 31,584,909 4.3418 4.29%
2016-02-29 0 7.000 6.990 7.020 6.920 7.250 12,684,629 88,918,807 7.0100 4.212 4.206 4.224 4.164 4.362 21,081,076 4.2179 -1.69%
2016-02-26 0 7.120 7.120 7.130 7.010 7.230 18,243,892 129,691,486 7.1088 4.284 4.284 4.290 4.218 4.350 30,320,230 4.2774 0.85%
2016-02-25 0 7.060 7.050 7.070 6.910 7.320 28,869,340 204,360,138 7.0788 4.248 4.242 4.254 4.158 4.404 47,979,073 4.2594 -2.89%
2016-02-24 0 7.270 7.260 7.270 7.050 7.340 18,052,752 129,851,624 7.1929 4.374 4.368 4.374 4.242 4.417 30,002,567 4.3280 0.41%
2016-02-23 0 7.240 7.220 7.230 7.180 7.460 26,231,900 190,316,698 7.2552 4.356 4.344 4.350 4.320 4.489 43,595,809 4.3655 -2.16%
2016-02-22 0 7.400 7.390 7.400 7.360 7.680 22,407,924 166,703,226 7.4395 4.453 4.447 4.453 4.429 4.621 37,240,596 4.4764 -0.94%
2016-02-19 0 7.470 7.450 7.470 7.430 7.760 25,152,952 190,658,431 7.5800 4.495 4.483 4.495 4.471 4.669 41,802,664 4.5609 -1.45%
2016-02-18 0 7.580 7.560 7.590 7.240 7.620 69,303,485 519,074,454 7.4899 4.561 4.549 4.567 4.356 4.585 115,178,143 4.5067 7.82%
2016-02-17 0 7.030 7.010 7.020 6.650 7.160 62,254,523 433,759,487 6.9675 4.230 4.218 4.224 4.001 4.308 103,463,200 4.1924 6.35%
2016-02-16 0 6.610 6.610 6.620 6.450 6.730 21,170,660 140,252,407 6.6248 3.977 3.977 3.983 3.881 4.049 35,184,339 3.9862 1.54%
2016-02-15 0 6.510 6.500 6.510 6.330 6.540 23,693,809 152,725,261 6.4458 3.917 3.911 3.917 3.809 3.935 39,377,658 3.8785 4.16%
2016-02-12 0 6.250 6.240 6.260 6.150 6.350 19,230,700 119,748,282 6.2269 3.761 3.755 3.767 3.700 3.821 31,960,244 3.7468 -1.88%
2016-02-11 0 6.370 6.360 6.380 6.110 6.440 25,405,410 161,081,611 6.3404 3.833 3.827 3.839 3.676 3.875 42,222,234 3.8151 -5.21%
2016-02-05 0 6.720 6.700 6.720 6.660 6.920 13,600,208 91,504,281 6.7282 4.043 4.031 4.043 4.007 4.164 22,602,712 4.0484 -0.88%
2016-02-04 0 6.780 6.780 6.790 6.640 6.940 21,791,330 148,826,673 6.8296 4.080 4.080 4.086 3.995 4.176 36,215,854 4.1094 1.80%
2016-02-03 0 6.660 6.660 6.670 6.400 6.670 21,016,021 137,734,430 6.5538 4.007 4.007 4.013 3.851 4.013 34,927,338 3.9435 -0.15%
2016-02-02 0 6.670 6.650 6.670 6.640 6.840 16,392,014 110,118,835 6.7178 4.013 4.001 4.013 3.995 4.116 27,242,522 4.0422 -0.15%
2016-02-01 0 6.680 6.680 6.700 6.560 6.900 23,322,313 155,814,889 6.6809 4.019 4.019 4.031 3.947 4.152 38,760,254 4.0200 -1.91%
2016-01-29 0 6.810 6.810 6.820 6.440 6.840 32,354,920 218,234,591 6.7450 4.098 4.098 4.104 3.875 4.116 53,771,893 4.0585 4.45%
2016-01-28 0 6.520 6.520 6.530 6.350 6.700 30,851,325 201,465,679 6.5302 3.923 3.923 3.929 3.821 4.031 51,273,010 3.9293 2.68%
2016-01-27 0 6.350 6.330 6.340 6.180 6.390 27,400,659 172,229,599 6.2856 3.821 3.809 3.815 3.719 3.845 45,538,215 3.7821 4.10%
2016-01-26 0 6.100 6.090 6.110 6.030 6.300 23,761,198 146,224,169 6.1539 3.670 3.664 3.676 3.628 3.791 39,489,654 3.7028 -3.63%
2016-01-25 0 6.330 6.320 6.330 6.200 6.340 15,085,592 94,925,418 6.2925 3.809 3.803 3.809 3.731 3.815 25,071,329 3.7862 2.59%
2016-01-22 0 6.170 6.160 6.170 5.950 6.210 36,896,175 225,567,172 6.1136 3.713 3.707 3.713 3.580 3.737 61,319,181 3.6786 5.47%
2016-01-21 0 5.850 5.870 5.880 5.770 6.550 93,405,926 557,434,078 5.9679 3.520 3.532 3.538 3.472 3.941 155,234,922 3.5909 -8.31%
2016-01-20 0 6.380 6.380 6.390 6.220 6.750 58,182,486 376,067,393 6.4636 3.839 3.839 3.845 3.743 4.062 96,695,724 3.8892 -6.04%
2016-01-19 0 6.790 6.790 6.810 6.130 6.860 57,746,521 379,703,168 6.5753 4.086 4.086 4.098 3.688 4.128 95,971,177 3.9564 6.59%
2016-01-18 0 6.370 6.360 6.380 6.170 6.490 25,680,245 163,004,447 6.3475 3.833 3.827 3.839 3.713 3.905 42,678,993 3.8193 1.59%
2016-01-15 0 6.270 6.270 6.290 6.230 6.580 23,251,014 147,289,498 6.3348 3.773 3.773 3.785 3.749 3.959 38,641,760 3.8117 -4.27%
2016-01-14 0 6.550 6.540 6.570 6.390 6.610 29,348,838 191,294,187 6.5179 3.941 3.935 3.953 3.845 3.977 48,775,969 3.9219 -1.36%
2016-01-13 0 6.640 6.640 6.660 6.570 6.950 23,571,107 159,004,521 6.7457 3.995 3.995 4.007 3.953 4.182 39,173,735 4.0590 -0.90%
2016-01-12 0 6.700 6.700 6.710 6.590 6.900 22,809,525 152,950,597 6.7056 4.031 4.031 4.037 3.965 4.152 37,908,032 4.0348 -0.15%
2016-01-11 0 6.710 6.710 6.720 6.600 6.800 22,976,070 154,121,219 6.7079 4.037 4.037 4.043 3.971 4.092 38,184,820 4.0362 -3.59%
2016-01-08 0 6.960 6.960 6.970 6.720 7.070 33,952,177 236,153,375 6.9555 4.188 4.188 4.194 4.043 4.254 56,426,436 4.1852 2.96%
2016-01-07 0 6.760 6.750 6.760 6.590 7.230 50,004,229 338,708,330 6.7736 4.068 4.062 4.068 3.965 4.350 83,103,963 4.0757 -6.50%
2016-01-06 0 7.230 7.230 7.240 7.200 7.510 30,986,831 224,906,500 7.2581 4.350 4.350 4.356 4.332 4.519 51,498,213 4.3673 -2.69%
2016-01-05 0 7.430 7.420 7.440 7.340 7.800 26,926,190 200,973,648 7.4639 4.471 4.465 4.477 4.417 4.693 44,749,677 4.4911 -3.00%
2016-01-04 0 7.660 7.650 7.660 7.500 7.900 24,036,615 183,630,305 7.6396 4.609 4.603 4.609 4.513 4.753 39,947,380 4.5968 -3.28%
2015-12-31 0 7.920 7.920 7.940 7.860 7.980 9,721,095 76,952,969 7.9161 4.766 4.766 4.778 4.729 4.802 16,155,864 4.7632 -0.63%
2015-12-30 0 7.970 7.960 7.990 7.850 8.100 19,003,528 151,040,608 7.9480 4.796 4.790 4.808 4.723 4.874 31,582,698 4.7824 -0.75%
2015-12-29 0 8.030 8.020 8.050 8.000 8.070 8,303,623 66,644,350 8.0259 4.832 4.826 4.844 4.814 4.856 13,800,112 4.8293 -0.12%
2015-12-28 0 8.040 8.010 8.050 8.000 8.130 9,668,898 77,859,731 8.0526 4.838 4.820 4.844 4.814 4.892 16,069,116 4.8453 -0.74%
2015-12-24 0 8.100 8.090 8.120 8.070 8.150 5,997,391 48,693,266 8.1191 4.874 4.868 4.886 4.856 4.904 9,967,296 4.8853 0.37%
2015-12-23 0 8.070 8.040 8.070 8.000 8.160 11,007,532 88,887,681 8.0752 4.856 4.838 4.856 4.814 4.910 18,293,843 4.8589 0.50%
2015-12-22 0 8.030 8.030 8.050 7.980 8.180 13,719,833 110,381,765 8.0454 4.832 4.832 4.844 4.802 4.922 22,801,521 4.8410 -0.99%
2015-12-21 0 8.110 8.100 8.110 8.020 8.300 22,900,013 186,616,578 8.1492 4.880 4.874 4.880 4.826 4.994 38,058,417 4.9034 0.25%
2015-12-18 0 8.090 8.070 8.130 7.970 8.190 21,609,538 175,466,496 8.1199 4.868 4.856 4.892 4.796 4.928 35,913,727 4.8858 -0.12%
2015-12-17 0 8.100 8.080 8.100 8.040 8.380 38,259,505 312,665,404 8.1722 4.874 4.862 4.874 4.838 5.042 63,584,951 4.9173 0.00%
2015-12-16 0 8.100 8.100 8.130 8.100 8.300 22,746,402 185,903,516 8.1729 4.874 4.874 4.892 4.874 4.994 37,803,125 4.9177 -0.12%
2015-12-15 0 8.110 8.110 8.140 8.040 8.260 16,389,732 133,525,976 8.1469 4.880 4.880 4.898 4.838 4.970 27,238,730 4.9021 0.87%
2015-12-14 0 8.040 8.040 8.050 7.700 8.150 23,085,625 185,043,202 8.0155 4.838 4.838 4.844 4.633 4.904 38,366,893 4.8230 0.00%
2015-12-11 0 8.040 8.030 8.050 7.950 8.240 34,825,828 280,281,402 8.0481 4.838 4.832 4.844 4.784 4.958 57,878,391 4.8426 -1.47%
2015-12-10 0 8.160 8.150 8.160 8.090 8.650 43,919,846 364,028,075 8.2885 4.910 4.904 4.910 4.868 5.205 72,992,091 4.9872 -4.00%
2015-12-09 0 8.500 8.480 8.500 8.450 8.580 14,416,260 122,551,793 8.5009 5.115 5.102 5.115 5.084 5.163 23,958,940 5.1151 -1.28%
2015-12-08 0 8.610 8.600 8.620 8.470 8.690 27,209,781 233,284,483 8.5736 5.181 5.175 5.187 5.096 5.229 45,220,988 5.1588 -1.15%
2015-12-07 0 8.710 8.700 8.710 8.630 8.910 24,561,484 214,962,596 8.7520 5.241 5.235 5.241 5.193 5.361 40,819,680 5.2662 0.00%
2015-12-04 0 8.710 8.720 8.750 8.610 8.770 32,543,446 283,620,465 8.7151 5.241 5.247 5.265 5.181 5.277 54,085,212 5.2440 -2.13%
2015-12-03 0 8.900 8.900 8.910 8.850 9.140 32,317,137 288,816,509 8.9369 5.355 5.355 5.361 5.325 5.500 53,709,100 5.3774 -3.26%
2015-12-02 0 9.200 9.190 9.200 9.050 9.270 25,333,917 232,618,244 9.1821 5.536 5.530 5.536 5.445 5.578 42,103,417 5.5249 2.00%
2015-12-01 0 9.020 9.030 9.040 8.980 9.180 24,234,357 219,906,917 9.0742 5.427 5.433 5.439 5.403 5.524 40,276,015 5.4600 0.67%
2015-11-30 0 8.960 8.940 9.000 8.900 9.100 45,592,879 409,323,332 8.9778 5.391 5.379 5.415 5.355 5.476 75,772,569 5.4020 -1.54%
2015-11-27 0 9.100 9.100 9.110 9.020 9.330 40,660,975 370,243,535 9.1056 5.476 5.476 5.482 5.427 5.614 67,576,047 5.4789 -1.62%
2015-11-26 0 9.250 9.260 9.270 9.160 9.840 78,773,784 739,694,778 9.3901 5.566 5.572 5.578 5.512 5.921 130,917,199 5.6501 -4.54%
2015-11-25 0 9.690 9.670 9.680 9.640 9.890 32,357,468 314,442,344 9.7178 5.831 5.819 5.825 5.800 5.951 53,776,128 5.8472 -2.02%
2015-11-24 0 9.890 9.860 9.870 9.850 10.08 22,975,977 227,417,172 9.8980 5.951 5.933 5.939 5.927 6.065 38,184,665 5.9557 -2.08%
2015-11-23 0 10.10 10.10 10.12 10.04 10.24 11,511,398 116,552,676 10.125 6.077 6.077 6.089 6.041 6.161 19,131,238 6.0923 -0.79%
2015-11-20 0 10.18 10.16 10.18 9.970 10.24 13,615,000 137,659,460 10.111 6.125 6.113 6.125 5.999 6.161 22,627,295 6.0838 0.59%
2015-11-19 0 10.12 10.08 10.10 10.00 10.18 10,820,180 109,261,863 10.098 6.089 6.065 6.077 6.017 6.125 17,982,476 6.0760 1.30%
2015-11-18 0 9.990 9.980 10.00 9.930 10.08 14,228,361 142,280,091 9.9998 6.011 6.005 6.017 5.975 6.065 23,646,664 6.0169 0.30%
2015-11-17 0 9.960 9.940 9.970 9.910 10.30 23,218,865 233,558,224 10.059 5.993 5.981 5.999 5.963 6.198 38,588,330 6.0526 -1.19%
2015-11-16 0 10.08 10.06 10.08 9.930 10.14 16,449,286 165,488,267 10.061 6.065 6.053 6.065 5.975 6.101 27,337,705 6.0535 -0.98%
2015-11-13 0 10.18 10.16 10.18 10.02 10.26 24,085,234 244,672,304 10.159 6.125 6.113 6.125 6.029 6.174 40,028,182 6.1125 -2.30%
2015-11-12 0 10.42 10.38 10.44 10.14 10.54 19,981,190 207,681,404 10.394 6.270 6.246 6.282 6.101 6.342 33,207,513 6.2540 1.96%
2015-11-11 0 10.22 10.18 10.24 10.12 10.38 17,009,654 174,181,877 10.240 6.149 6.125 6.161 6.089 6.246 28,269,002 6.1616 -0.20%
2015-11-10 0 10.24 10.24 10.28 10.12 10.56 27,566,778 282,741,621 10.257 6.161 6.161 6.186 6.089 6.354 45,814,295 6.1715 -3.40%
2015-11-09 0 10.60 10.56 10.60 10.50 10.80 22,025,080 234,001,568 10.624 6.378 6.354 6.378 6.318 6.498 36,604,332 6.3927 -1.30%
2015-11-06 0 10.74 10.72 10.74 10.66 10.82 16,456,351 176,551,479 10.729 6.462 6.450 6.462 6.414 6.510 27,349,446 6.4554 -0.74%
2015-11-05 0 10.82 10.78 10.82 10.48 10.90 37,445,731 403,823,325 10.784 6.510 6.486 6.510 6.306 6.559 62,232,509 6.4889 2.46%
2015-11-04 0 10.56 10.54 10.56 10.28 10.70 27,506,599 290,865,053 10.574 6.354 6.342 6.354 6.186 6.438 45,714,281 6.3627 1.73%
2015-11-03 0 10.38 10.36 10.38 10.30 10.68 18,975,566 198,096,813 10.440 6.246 6.234 6.246 6.198 6.426 31,536,227 6.2816 -1.14%
2015-11-02 0 10.50 10.46 10.50 10.46 10.76 19,109,275 202,232,187 10.583 6.318 6.294 6.318 6.294 6.474 31,758,443 6.3678 -2.05%
2015-10-30 0 10.72 10.70 10.74 10.60 10.84 18,637,344 200,662,115 10.767 6.450 6.438 6.462 6.378 6.523 30,974,123 6.4784 0.94%
2015-10-29 0 10.62 10.62 10.64 10.52 11.00 19,844,423 211,138,575 10.640 6.390 6.390 6.402 6.330 6.619 32,980,214 6.4020 -1.67%
2015-10-28 0 10.80 10.80 10.84 10.72 10.90 13,135,785 141,659,014 10.784 6.498 6.498 6.523 6.450 6.559 21,830,869 6.4889 -1.28%
2015-10-27 0 10.94 10.92 10.94 10.68 11.00 20,536,589 222,475,730 10.833 6.583 6.571 6.583 6.426 6.619 34,130,552 6.5184 -0.18%
2015-10-26 0 10.96 10.92 10.98 10.82 10.98 23,847,551 260,132,546 10.908 6.595 6.571 6.607 6.510 6.607 39,633,168 6.5635 1.11%
2015-10-23 0 10.84 10.84 10.86 10.76 11.04 17,604,285 191,380,691 10.871 6.523 6.523 6.535 6.474 6.643 29,257,242 6.5413 0.18%
2015-10-22 0 10.82 10.80 10.84 10.58 10.84 19,377,006 207,849,808 10.727 6.510 6.498 6.523 6.366 6.523 32,203,396 6.4543 -0.18%
2015-10-20 0 10.84 10.82 10.84 10.42 11.06 37,992,098 407,610,402 10.729 6.523 6.510 6.523 6.270 6.655 63,140,537 6.4556 0.37%
2015-10-19 0 10.80 10.78 10.82 10.64 11.02 18,264,955 196,689,840 10.769 6.498 6.486 6.510 6.402 6.631 30,355,235 6.4796 -1.64%
2015-10-16 0 10.98 10.98 11.00 10.80 11.04 25,498,266 278,887,468 10.938 6.607 6.607 6.619 6.498 6.643 42,376,555 6.5812 1.86%
2015-10-15 0 10.78 10.76 10.78 10.56 10.84 16,620,247 178,985,636 10.769 6.486 6.474 6.486 6.354 6.523 27,621,831 6.4799 2.47%
2015-10-14 0 10.52 10.52 10.54 10.46 10.76 18,253,254 192,690,584 10.557 6.330 6.330 6.342 6.294 6.474 30,335,789 6.3519 -1.50%
2015-10-13 0 10.68 10.64 10.70 10.52 10.96 12,327,168 132,361,697 10.737 6.426 6.402 6.438 6.330 6.595 20,486,997 6.4608 -0.37%
2015-10-12 0 10.72 10.70 10.74 10.40 10.88 20,153,339 217,330,796 10.784 6.450 6.438 6.462 6.258 6.547 33,493,614 6.4887 2.10%
2015-10-09 0 10.50 10.50 10.52 10.48 10.88 29,761,394 318,624,435 10.706 6.318 6.318 6.330 6.306 6.547 49,461,612 6.4419 0.00%
2015-10-08 0 10.50 10.50 10.54 10.32 10.80 20,055,055 211,088,169 10.525 6.318 6.318 6.342 6.210 6.498 33,330,272 6.3332 -2.78%
2015-10-07 0 10.80 10.76 10.78 10.18 10.88 43,966,639 468,022,523 10.645 6.498 6.474 6.486 6.125 6.547 73,069,858 6.4051 4.85%
2015-10-06 0 10.30 10.26 10.30 10.20 10.46 19,144,437 197,297,254 10.306 6.198 6.174 6.198 6.137 6.294 31,816,880 6.2010 0.39%
2015-10-05 0 10.26 10.24 10.26 10.16 10.36 28,111,215 288,782,701 10.273 6.174 6.161 6.174 6.113 6.234 46,719,116 6.1813 1.99%
2015-10-02 0 10.06 10.04 10.06 9.700 10.16 34,137,922 341,673,479 10.009 6.053 6.041 6.053 5.837 6.113 56,735,133 6.0223 5.56%
2015-09-30 0 9.530 9.500 9.510 9.260 9.620 25,833,801 245,670,346 9.5096 5.734 5.716 5.722 5.572 5.788 42,934,193 5.7220 1.28%
2015-09-29 0 9.410 9.400 9.410 9.210 9.470 24,725,589 230,572,410 9.3253 5.662 5.656 5.662 5.542 5.698 41,092,413 5.6111 -3.29%
2015-09-25 0 9.730 9.720 9.730 9.610 9.820 23,656,541 230,243,662 9.7328 5.855 5.849 5.855 5.782 5.909 39,315,721 5.8563 -0.51%
2015-09-24 0 9.780 9.770 9.800 9.660 9.920 11,770,668 115,044,157 9.7738 5.885 5.879 5.897 5.812 5.969 19,562,128 5.8810 -0.51%
2015-09-23 0 9.830 9.820 9.830 9.530 10.12 42,321,428 412,595,169 9.7491 5.915 5.909 5.915 5.734 6.089 70,335,618 5.8661 -3.25%
2015-09-22 0 10.16 10.12 10.16 10.10 10.50 26,025,270 269,192,511 10.344 6.113 6.089 6.113 6.077 6.318 43,252,403 6.2238 -1.36%
2015-09-21 0 10.30 10.26 10.28 10.00 10.36 25,837,838 263,992,140 10.217 6.198 6.174 6.186 6.017 6.234 42,940,902 6.1478 -0.58%
2015-09-18 0 10.36 10.36 10.38 10.00 10.60 38,600,560 401,259,227 10.395 6.234 6.234 6.246 6.017 6.378 64,151,764 6.2548 3.39%
2015-09-17 0 10.02 10.00 10.04 9.860 10.36 38,094,297 385,982,138 10.132 6.029 6.017 6.041 5.933 6.234 63,310,386 6.0967 2.04%
2015-09-16 0 9.820 9.810 9.840 9.720 10.10 35,566,279 351,768,974 9.8905 5.909 5.903 5.921 5.849 6.077 59,108,975 5.9512 1.24%
2015-09-15 0 9.700 9.690 9.710 9.570 9.820 16,841,783 163,849,369 9.7287 5.837 5.831 5.843 5.758 5.909 27,990,011 5.8539 0.41%
2015-09-14 0 9.660 9.640 9.670 9.600 10.00 45,047,189 440,802,790 9.7854 5.812 5.800 5.819 5.776 6.017 74,865,666 5.8879 1.79%
2015-09-11 0 9.490 9.500 9.560 9.460 9.920 33,215,527 320,931,954 9.6621 5.710 5.716 5.752 5.692 5.969 55,202,169 5.8138 -2.47%
2015-09-10 0 9.730 9.720 9.730 9.180 9.850 45,913,866 443,208,621 9.6530 5.855 5.849 5.855 5.524 5.927 76,306,030 5.8083 1.25%
2015-09-09 0 9.610 9.590 9.610 9.140 9.690 60,346,164 570,760,439 9.4581 5.782 5.770 5.782 5.500 5.831 100,291,624 5.6910 8.96%
2015-09-08 0 8.820 8.820 8.840 8.510 8.960 24,145,971 211,771,415 8.7705 5.307 5.307 5.319 5.121 5.391 40,129,123 5.2772 3.28%
2015-09-07 0 8.540 8.530 8.550 8.470 8.790 16,275,472 140,287,528 8.6196 5.139 5.133 5.145 5.096 5.289 27,048,837 5.1865 -0.81%
2015-09-04 0 8.610 8.580 8.600 8.450 8.810 24,084,771 207,241,792 8.6047 5.181 5.163 5.175 5.084 5.301 40,027,413 5.1775 -1.26%
2015-09-02 0 8.720 8.710 8.730 8.410 9.200 75,524,090 662,729,993 8.7751 5.247 5.241 5.253 5.060 5.536 125,516,407 5.2800 -0.68%
2015-09-01 0 8.780 8.760 8.800 8.730 9.420 34,328,538 307,541,077 8.9588 5.283 5.271 5.295 5.253 5.668 57,051,925 5.3905 -4.77%
2015-08-31 0 9.220 9.210 9.220 9.020 9.560 31,889,515 294,251,146 9.2272 5.548 5.542 5.548 5.427 5.752 52,998,419 5.5521 -3.96%
2015-08-28 0 9.600 9.610 9.620 9.400 9.930 44,851,824 433,930,978 9.6748 5.776 5.782 5.788 5.656 5.975 74,540,981 5.8214 1.59%
2015-08-27 0 9.450 9.430 9.440 8.910 9.510 43,909,667 406,539,372 9.2585 5.686 5.674 5.680 5.361 5.722 72,975,174 5.5709 8.00%
2015-08-26 0 8.750 8.750 8.760 8.590 9.100 39,311,891 348,274,712 8.8593 5.265 5.265 5.271 5.169 5.476 65,333,952 5.3307 0.69%
2015-08-25 0 8.690 8.700 8.720 8.520 9.390 47,879,457 424,936,225 8.8751 5.229 5.235 5.247 5.127 5.650 79,572,722 5.3402 -1.81%
2015-08-24 0 8.850 8.850 8.860 8.680 9.150 49,545,638 438,781,658 8.8561 5.325 5.325 5.331 5.223 5.506 82,341,812 5.3288 -7.52%
2015-08-21 0 9.570 9.530 9.590 9.360 9.780 33,906,480 323,393,569 9.5378 5.758 5.734 5.770 5.632 5.885 56,350,491 5.7390 -4.11%
2015-08-20 0 9.980 9.950 9.980 9.820 10.10 28,456,297 283,349,402 9.9574 6.005 5.987 6.005 5.909 6.077 47,292,621 5.9914 -2.16%
2015-08-19 0 10.20 10.20 10.22 9.900 10.44 34,113,782 347,353,056 10.182 6.137 6.137 6.149 5.957 6.282 56,695,014 6.1267 -2.86%
2015-08-18 0 10.50 10.50 10.54 10.34 10.94 16,315,676 172,927,847 10.599 6.318 6.318 6.342 6.222 6.583 27,115,653 6.3774 -1.69%
2015-08-17 0 10.68 10.68 10.70 10.42 10.90 12,530,853 133,273,508 10.636 6.426 6.426 6.438 6.270 6.559 20,825,509 6.3995 -1.48%
2015-08-14 0 10.84 10.82 10.86 10.74 11.00 12,273,260 132,992,512 10.836 6.523 6.510 6.535 6.462 6.619 20,397,406 6.5201 -0.37%
2015-08-13 0 10.88 10.86 10.88 10.76 11.10 16,872,372 184,338,939 10.926 6.547 6.535 6.547 6.474 6.679 28,040,848 6.5739 1.49%
2015-08-12 0 10.72 10.68 10.70 10.22 10.92 40,088,158 427,249,304 10.658 6.450 6.426 6.438 6.149 6.571 66,624,061 6.4128 -1.11%
2015-08-11 0 10.84 10.84 10.86 10.64 11.78 52,274,892 581,751,936 11.129 6.523 6.523 6.535 6.402 7.088 86,877,665 6.6962 -5.41%
2015-08-10 0 11.46 11.40 11.42 10.84 11.48 51,882,091 585,079,225 11.277 6.896 6.859 6.871 6.523 6.908 86,224,854 6.7855 5.33%
2015-08-07 0 10.88 10.90 10.92 10.52 11.08 31,731,299 346,008,303 10.904 6.547 6.559 6.571 6.330 6.667 52,735,473 6.5612 2.84%
2015-08-06 0 10.58 10.56 10.60 10.00 10.86 48,153,810 506,647,684 10.521 6.366 6.354 6.378 6.017 6.535 80,028,680 6.3308 3.93%
2015-08-05 0 10.18 10.16 10.20 9.750 10.22 25,998,490 262,299,000 10.089 6.125 6.113 6.137 5.867 6.149 43,207,896 6.0706 2.93%
2015-08-04 0 9.890 9.880 9.900 9.620 9.990 16,328,721 160,072,497 9.8031 5.951 5.945 5.957 5.788 6.011 27,137,333 5.8986 0.61%
2015-08-03 0 9.830 9.850 9.870 9.730 10.06 19,010,665 187,012,438 9.8372 5.915 5.927 5.939 5.855 6.053 31,594,560 5.9191 -1.31%
2015-07-31 0 9.960 9.950 9.970 9.900 10.16 22,165,003 222,055,883 10.018 5.993 5.987 5.999 5.957 6.113 36,836,876 6.0281 0.00%
2015-07-30 0 9.960 9.960 9.970 9.880 10.38 24,769,200 248,072,158 10.015 5.993 5.993 5.999 5.945 6.246 41,164,892 6.0263 -3.30%
2015-07-29 0 10.30 10.26 10.30 10.04 10.38 20,950,716 213,666,186 10.199 6.198 6.174 6.198 6.041 6.246 34,818,805 6.1365 2.39%
2015-07-28 0 10.06 10.10 10.12 9.830 10.58 26,675,223 270,443,305 10.138 6.053 6.077 6.089 5.915 6.366 44,332,585 6.1003 -1.18%
2015-07-27 0 10.18 10.16 10.20 10.00 10.54 32,173,215 325,336,492 10.112 6.125 6.113 6.137 6.017 6.342 53,469,911 6.0845 -4.32%
2015-07-24 0 10.64 10.60 10.64 10.52 10.84 18,017,200 192,324,276 10.675 6.402 6.378 6.402 6.330 6.523 29,943,482 6.4229 -2.92%
2015-07-23 0 10.96 10.90 10.96 10.76 11.00 14,809,889 161,386,358 10.897 6.595 6.559 6.595 6.474 6.619 24,613,127 6.5569 0.37%
2015-07-22 0 10.92 10.90 10.92 10.72 11.00 30,684,121 332,404,852 10.833 6.571 6.559 6.571 6.450 6.619 50,995,128 6.5184 -1.09%
2015-07-21 0 11.04 11.02 11.04 10.56 11.18 32,934,751 361,550,891 10.978 6.643 6.631 6.643 6.354 6.727 54,735,537 6.6054 2.60%
2015-07-20 0 10.76 10.74 10.76 10.68 10.96 25,201,817 272,296,435 10.805 6.474 6.462 6.474 6.426 6.595 41,883,875 6.5012 0.94%
2015-07-17 0 10.66 10.66 10.68 10.52 10.92 27,519,260 296,598,346 10.778 6.414 6.414 6.426 6.330 6.571 45,735,323 6.4851 0.95%
2015-07-16 0 10.56 10.56 10.58 10.04 10.80 33,783,713 356,304,936 10.547 6.354 6.354 6.366 6.041 6.498 56,146,460 6.3460 1.15%
2015-07-15 0 10.44 10.44 10.46 10.18 10.78 34,726,013 362,176,146 10.430 6.282 6.282 6.294 6.125 6.486 57,712,504 6.2755 -2.61%
2015-07-14 0 10.72 10.70 10.72 10.50 11.08 33,946,644 364,790,541 10.746 6.450 6.438 6.450 6.318 6.667 56,417,241 6.4659 -2.19%
2015-07-13 0 10.96 10.98 11.00 10.60 11.14 47,765,502 520,846,796 10.904 6.595 6.607 6.619 6.378 6.703 79,383,336 6.5612 3.20%
2015-07-10 0 10.62 10.60 10.64 10.00 11.14 63,580,288 684,038,539 10.759 6.390 6.378 6.402 6.017 6.703 105,666,540 6.4736 4.12%
2015-07-09 0 10.20 10.22 10.24 8.910 10.36 91,620,586 910,684,018 9.9397 6.137 6.149 6.161 5.361 6.234 152,267,796 5.9808 14.61%
2015-07-08 0 8.900 8.900 8.930 8.280 9.200 121,706,717 1,072,513,987 8.8123 5.355 5.355 5.373 4.982 5.536 202,269,101 5.3024 -7.87%
2015-07-07 0 9.660 9.650 9.670 9.600 10.60 79,696,167 794,054,814 9.9635 5.812 5.806 5.819 5.776 6.378 132,450,143 5.9951 -7.65%
2015-07-06 0 10.46 10.44 10.46 9.920 11.48 66,611,788 689,650,818 10.353 6.294 6.282 6.294 5.969 6.908 110,704,707 6.2296 -4.74%
2015-07-03 0 10.98 10.98 11.00 10.72 11.30 40,311,119 443,733,163 11.008 6.607 6.607 6.619 6.450 6.799 66,994,608 6.6234 -3.00%
2015-07-02 0 11.32 11.30 11.34 11.20 11.88 33,065,399 376,330,292 11.381 6.811 6.799 6.823 6.739 7.148 54,952,666 6.8483 -2.41%
2015-06-30 0 11.60 11.56 11.60 10.92 11.78 42,125,637 481,977,083 11.441 6.980 6.956 6.980 6.571 7.088 70,010,226 6.8844 1.05%
2015-06-29 0 11.48 11.44 11.48 11.00 11.90 53,920,424 616,740,444 11.438 6.908 6.884 6.908 6.619 7.160 89,612,438 6.8823 -2.05%
2015-06-26 0 11.72 11.72 11.74 11.60 12.20 49,808,042 591,173,613 11.869 7.052 7.052 7.064 6.980 7.341 82,777,912 7.1417 -1.51%
2015-06-25 0 11.90 11.90 11.92 11.82 12.36 25,333,858 302,115,693 11.925 7.160 7.160 7.172 7.112 7.437 42,103,319 7.1756 -2.78%
2015-06-24 0 12.24 12.24 12.26 12.06 12.36 15,092,994 184,031,670 12.193 7.365 7.365 7.377 7.257 7.437 25,083,631 7.3367 -0.16%
2015-06-23 0 12.26 12.24 12.26 11.76 12.30 31,185,876 380,079,092 12.188 7.377 7.365 7.377 7.076 7.401 51,829,014 7.3333 3.90%
2015-06-22 0 11.80 11.78 11.82 11.58 11.86 18,207,002 213,666,400 11.735 7.100 7.088 7.112 6.968 7.136 30,258,921 7.0613 2.40%
2015-06-19 0 11.74 11.80 11.84 11.68 12.28 39,770,421 475,302,426 11.951 6.934 6.969 6.993 6.898 7.252 67,339,873 7.0583 -1.84%
2015-06-18 0 11.96 11.92 11.94 11.84 12.22 20,152,494 241,298,988 11.974 7.063 7.040 7.052 6.993 7.217 34,122,505 7.0715 -1.16%
2015-06-17 0 12.10 12.08 12.10 11.72 12.34 36,333,736 437,084,084 12.030 7.146 7.134 7.146 6.922 7.288 61,520,826 7.1047 1.85%
2015-06-16 0 11.88 11.88 11.90 11.78 12.40 42,078,528 501,436,943 11.917 7.016 7.016 7.028 6.957 7.323 71,247,994 7.0379 -4.50%
2015-06-15 0 12.44 12.42 12.46 12.34 12.84 26,571,836 331,888,828 12.490 7.347 7.335 7.359 7.288 7.583 44,991,831 7.3766 -4.01%
2015-06-12 0 12.96 12.96 12.98 12.74 13.08 23,573,266 304,300,462 12.909 7.654 7.654 7.666 7.524 7.725 39,914,607 7.6238 2.05%
2015-06-11 0 12.70 12.68 12.72 12.54 12.86 22,626,426 286,532,379 12.664 7.501 7.489 7.512 7.406 7.595 38,311,404 7.4790 2.25%
2015-06-10 0 12.42 12.40 12.44 12.32 12.86 27,532,242 347,026,199 12.604 7.335 7.323 7.347 7.276 7.595 46,618,005 7.4440 -2.05%
2015-06-09 0 12.68 12.66 12.72 12.62 13.30 37,479,393 478,720,073 12.773 7.489 7.477 7.512 7.453 7.855 63,460,670 7.5436 -3.79%
2015-06-08 0 13.18 13.16 13.18 13.08 13.40 20,572,752 271,665,349 13.205 7.784 7.772 7.784 7.725 7.914 34,834,092 7.7988 -0.75%
2015-06-05 0 13.28 13.32 13.34 13.06 13.58 39,809,495 529,082,265 13.290 7.843 7.867 7.879 7.713 8.020 67,406,034 7.8492 -1.48%
2015-06-04 0 13.48 13.46 13.50 13.00 13.90 42,407,971 568,827,108 13.413 7.961 7.949 7.973 7.678 8.209 71,805,812 7.9217 -0.88%
2015-06-03 0 13.60 13.56 13.60 13.32 14.02 47,779,889 657,091,382 13.753 8.032 8.008 8.032 7.867 8.280 80,901,624 8.1221 0.44%
2015-06-02 0 13.54 13.56 13.58 13.38 13.74 27,041,908 366,064,864 13.537 7.997 8.008 8.020 7.902 8.115 45,787,764 7.9948 -0.73%
2015-06-01 0 13.64 13.62 13.66 13.12 13.84 38,861,569 528,255,328 13.593 8.056 8.044 8.067 7.749 8.174 65,800,991 8.0281 1.79%
2015-05-29 0 13.40 13.34 13.38 13.30 13.82 60,554,731 818,520,474 13.517 7.914 7.879 7.902 7.855 8.162 102,532,178 7.9831 -2.05%
2015-05-28 0 13.68 13.74 13.76 13.22 14.36 74,527,410 1,025,291,325 13.757 8.079 8.115 8.127 7.808 8.481 126,190,928 8.1249 -3.93%
2015-05-27 0 14.24 14.22 14.24 14.06 14.34 40,745,403 578,430,891 14.196 8.410 8.398 8.410 8.304 8.469 68,990,727 8.3842 -0.42%
2015-05-26 0 14.30 14.30 14.32 14.16 14.80 67,350,176 968,828,408 14.385 8.445 8.445 8.457 8.363 8.741 114,038,328 8.4956 2.58%
2015-05-22 0 13.94 13.90 13.92 13.68 14.06 45,184,704 627,512,049 13.888 8.233 8.209 8.221 8.079 8.304 76,507,418 8.2020 0.00%
2015-05-21 0 13.94 13.92 13.94 13.76 14.14 29,731,877 413,275,024 13.900 8.233 8.221 8.233 8.127 8.351 50,342,460 8.2093 -0.29%
2015-05-20 0 13.98 13.96 13.98 13.84 14.26 43,175,184 604,202,740 13.994 8.256 8.245 8.256 8.174 8.422 73,104,869 8.2649 -0.14%
2015-05-19 0 14.00 13.98 14.00 13.20 14.14 79,709,174 1,106,752,413 13.885 8.268 8.256 8.268 7.796 8.351 134,964,768 8.2003 5.90%
2015-05-18 0 13.22 13.22 13.24 13.00 13.30 39,734,430 523,412,246 13.173 7.808 7.808 7.819 7.678 7.855 67,278,932 7.7797 1.54%
2015-05-15 0 13.02 13.02 13.04 12.54 13.18 49,724,171 643,062,685 12.933 7.690 7.690 7.701 7.406 7.784 84,193,712 7.6379 2.84%
2015-05-14 0 12.66 12.66 12.68 12.46 12.78 35,847,908 453,170,480 12.642 7.477 7.477 7.489 7.359 7.548 60,698,215 7.4660 0.80%
2015-05-13 0 12.56 12.52 12.58 12.42 12.88 43,021,034 541,385,198 12.584 7.418 7.394 7.430 7.335 7.607 72,843,860 7.4321 -1.41%
2015-05-12 0 12.74 12.72 12.74 12.62 13.00 33,531,241 427,865,421 12.760 7.524 7.512 7.524 7.453 7.678 56,775,600 7.5361 -1.09%
2015-05-11 0 12.88 12.86 12.88 12.66 13.18 61,592,967 795,876,382 12.922 7.607 7.595 7.607 7.477 7.784 104,290,135 7.6314 1.10%
2015-05-08 0 12.74 12.70 12.72 11.94 12.94 125,119,541 1,566,810,612 12.523 7.524 7.501 7.512 7.052 7.642 211,854,282 7.3957 9.45%
2015-05-07 0 11.64 11.54 11.56 11.52 12.42 131,674,517 1,552,666,916 11.792 6.874 6.815 6.827 6.804 7.335 222,953,266 6.9641 -5.21%
2015-05-06 0 12.28 12.20 12.22 12.18 13.08 139,281,024 1,740,142,643 12.494 7.252 7.205 7.217 7.193 7.725 235,832,718 7.3787 -7.25%
2015-05-05 0 13.24 13.22 13.24 13.04 14.10 81,933,498 1,094,559,737 13.359 7.819 7.808 7.819 7.701 8.327 138,731,027 7.8898 -4.47%
2015-05-04 0 13.86 13.80 13.82 13.82 14.40 47,729,077 670,858,909 14.056 8.186 8.150 8.162 8.162 8.505 80,815,589 8.3011 -2.26%
2015-04-30 0 14.18 14.12 14.18 14.00 14.48 67,723,920 956,535,464 14.124 8.375 8.339 8.375 8.268 8.552 114,671,156 8.3416 -1.53%
2015-04-29 0 14.40 14.44 14.46 14.40 15.00 67,070,400 975,232,243 14.540 8.505 8.528 8.540 8.505 8.859 113,564,607 8.5875 -4.76%
2015-04-28 0 15.12 15.04 15.14 14.90 15.46 36,912,816 559,899,531 15.168 8.930 8.883 8.942 8.800 9.131 62,501,333 8.9582 -0.53%
2015-04-27 0 15.20 15.20 15.22 14.80 15.48 37,698,811 573,459,314 15.212 8.977 8.977 8.989 8.741 9.142 63,832,192 8.9839 0.66%
2015-04-24 0 15.10 15.08 15.10 14.30 15.28 40,250,313 596,346,841 14.816 8.918 8.906 8.918 8.445 9.024 68,152,433 8.7502 1.34%
2015-04-23 0 14.90 14.88 14.94 14.84 15.36 36,122,585 542,968,615 15.031 8.800 8.788 8.823 8.764 9.071 61,163,302 8.8774 -1.06%
2015-04-22 0 15.06 15.00 15.08 14.22 15.16 51,454,569 767,686,721 14.920 8.894 8.859 8.906 8.398 8.953 87,123,648 8.8115 3.72%
2015-04-21 0 14.52 14.56 14.58 13.72 15.52 114,423,646 1,647,178,870 14.395 8.575 8.599 8.611 8.103 9.166 193,743,833 8.5018 -4.60%
2015-04-20 0 15.22 15.20 15.24 14.90 16.18 78,754,279 1,219,727,239 15.488 8.989 8.977 9.001 8.800 9.556 133,347,926 9.1470 -3.67%
2015-04-17 0 15.80 15.78 15.80 15.74 16.18 58,657,562 935,524,314 15.949 9.331 9.320 9.331 9.296 9.556 99,319,863 9.4193 -0.13%
2015-04-16 0 15.82 15.80 15.84 15.22 15.86 50,917,727 795,736,348 15.628 9.343 9.331 9.355 8.989 9.367 86,214,659 9.2297 -0.25%
2015-04-15 0 15.86 15.80 15.86 15.64 16.46 89,625,622 1,438,222,400 16.047 9.367 9.331 9.367 9.237 9.721 151,755,447 9.4772 0.13%
2015-04-14 0 15.84 15.82 15.84 15.30 16.56 121,556,312 1,956,761,590 16.098 9.355 9.343 9.355 9.036 9.780 205,820,970 9.5071 -2.70%
2015-04-13 0 16.28 16.26 16.30 15.24 16.30 100,786,919 1,610,705,132 15.981 9.615 9.603 9.627 9.001 9.627 170,653,922 9.4384 6.41%
2015-04-10 0 15.30 15.20 15.30 14.38 15.80 120,461,200 1,812,219,805 15.044 9.036 8.977 9.036 8.493 9.331 203,966,709 8.8849 -0.91%
2015-04-09 0 15.44 15.42 15.46 14.86 17.00 203,680,462 3,140,841,388 15.420 9.119 9.107 9.131 8.776 10.04 344,874,811 9.1072 6.19%
2015-04-08 0 14.54 14.50 14.54 13.28 14.68 139,375,093 1,990,477,613 14.281 8.587 8.564 8.587 7.843 8.670 235,991,997 8.4345 14.85%
2015-04-02 0 12.66 12.62 12.64 11.76 12.80 129,969,181 1,604,960,422 12.349 7.477 7.453 7.465 6.945 7.560 220,065,765 7.2931 6.57%
2015-04-01 0 11.88 11.88 11.90 11.02 11.94 103,780,872 1,217,310,489 11.730 7.016 7.016 7.028 6.508 7.052 175,723,328 6.9274 8.79%
2015-03-31 0 10.92 10.88 10.90 10.88 12.60 186,720,289 2,200,065,705 11.783 6.449 6.426 6.437 6.426 7.441 316,157,592 6.9588 -4.38%
2015-03-30 1 11.42 11.40 11.42 10.22 11.86 101,924,364 1,141,534,598 11.200 6.745 6.733 6.745 6.036 7.004 172,579,861 6.6145 14.54%
2015-03-27 0 9.970 9.970 9.980 9.750 10.20 56,090,631 562,586,860 10.030 5.888 5.888 5.894 5.758 6.024 94,973,497 5.9236 1.73%
2015-03-26 0 9.800 9.800 9.810 9.700 9.910 25,000,528 245,639,945 9.8254 5.788 5.788 5.794 5.729 5.853 42,331,269 5.8028 -0.31%
2015-03-25 0 9.830 9.810 9.820 9.770 9.990 22,838,439 225,001,408 9.8519 5.806 5.794 5.800 5.770 5.900 38,670,387 5.8184 -0.81%
2015-03-24 0 9.910 9.890 9.920 9.750 10.00 31,748,022 314,264,467 9.8987 5.853 5.841 5.859 5.758 5.906 53,756,227 5.8461 -0.60%
2015-03-23 0 9.970 9.960 9.980 9.820 10.18 63,403,662 633,943,943 9.9985 5.888 5.882 5.894 5.800 6.012 107,356,031 5.9051 3.53%
2015-03-20 0 9.630 9.590 9.600 9.590 9.940 40,850,992 397,667,106 9.7346 5.687 5.664 5.670 5.664 5.870 69,169,512 5.7492 -2.63%
2015-03-19 0 9.890 9.880 9.890 9.510 9.920 77,995,870 765,186,488 9.8106 5.841 5.835 5.841 5.617 5.859 132,063,776 5.7941 4.21%
2015-03-18 0 9.490 9.480 9.490 9.430 9.630 36,982,262 353,489,784 9.5584 5.605 5.599 5.605 5.569 5.687 62,618,920 5.6451 0.42%
2015-03-17 0 9.450 9.450 9.460 9.280 9.570 62,685,311 592,144,446 9.4463 5.581 5.581 5.587 5.481 5.652 106,139,708 5.5789 1.94%
2015-03-16 0 9.270 9.270 9.280 8.910 9.280 30,885,248 282,042,274 9.1319 5.475 5.475 5.481 5.262 5.481 52,295,365 5.3933 2.32%
2015-03-13 0 9.060 9.050 9.060 8.910 9.140 24,708,687 223,289,630 9.0369 5.351 5.345 5.351 5.262 5.398 41,837,119 5.3371 1.00%
2015-03-12 0 8.970 8.940 8.950 8.900 9.050 20,051,888 179,981,448 8.9758 5.298 5.280 5.286 5.256 5.345 33,952,157 5.3010 1.01%
2015-03-11 0 8.880 8.870 8.880 8.870 9.090 17,199,202 153,913,940 8.9489 5.244 5.239 5.244 5.239 5.368 29,121,947 5.2852 -0.89%
2015-03-10 0 8.960 8.930 8.970 8.910 9.150 20,616,115 185,266,279 8.9865 5.292 5.274 5.298 5.262 5.404 34,907,515 5.3073 -1.97%
2015-03-09 0 9.140 9.140 9.160 8.750 9.180 24,610,247 222,228,222 9.0299 5.398 5.398 5.410 5.168 5.422 41,670,439 5.3330 1.78%
2015-03-06 0 8.980 8.980 8.990 8.870 9.130 25,256,700 226,278,293 8.9591 5.304 5.304 5.309 5.239 5.392 42,765,023 5.2912 -1.10%
2015-03-05 0 9.080 9.090 9.100 8.740 9.130 39,192,790 351,659,085 8.9725 5.363 5.368 5.374 5.162 5.392 66,361,820 5.2991 1.11%
2015-03-04 0 8.980 8.970 8.980 8.950 9.260 36,593,965 331,216,712 9.0511 5.304 5.298 5.304 5.286 5.469 61,961,450 5.3455 -1.64%
2015-03-03 0 9.130 9.120 9.150 9.080 9.260 46,384,704 424,741,956 9.1569 5.392 5.386 5.404 5.363 5.469 78,539,276 5.4080 -1.40%
2015-03-02 0 9.260 9.230 9.250 9.210 9.700 50,721,276 473,975,710 9.3447 5.469 5.451 5.463 5.439 5.729 85,882,025 5.5189 -2.32%
2015-02-27 0 9.480 9.450 9.490 9.450 9.600 38,531,691 365,829,070 9.4942 5.599 5.581 5.605 5.581 5.670 65,242,437 5.6072 -0.63%
2015-02-26 0 9.540 9.520 9.530 9.130 9.620 70,647,521 667,749,841 9.4519 5.634 5.622 5.628 5.392 5.681 119,621,442 5.5822 4.72%
2015-02-25 0 9.110 9.110 9.120 9.060 9.230 29,617,420 270,565,357 9.1353 5.380 5.380 5.386 5.351 5.451 50,148,659 5.3953 -0.98%
2015-02-24 0 9.200 9.200 9.210 8.940 9.280 34,014,722 312,422,274 9.1849 5.433 5.433 5.439 5.280 5.481 57,594,237 5.4245 2.22%
2015-02-23 0 9.000 9.000 9.010 8.800 9.060 22,719,573 203,479,576 8.9561 5.315 5.315 5.321 5.197 5.351 38,469,122 5.2894 0.67%
2015-02-18 0 8.940 8.930 8.940 8.830 9.050 23,059,757 207,022,696 8.9777 5.280 5.274 5.280 5.215 5.345 39,045,126 5.3021 1.25%
2015-02-17 0 8.830 8.820 8.840 8.470 8.990 47,216,887 416,533,562 8.8217 5.215 5.209 5.221 5.002 5.309 79,948,341 5.2100 4.50%
2015-02-16 0 8.450 8.440 8.460 8.350 8.580 18,370,400 154,550,425 8.4130 4.991 4.985 4.996 4.931 5.067 31,105,037 4.9687 -0.82%
2015-02-13 0 8.520 8.510 8.520 8.430 8.660 26,778,999 227,568,406 8.4980 5.032 5.026 5.032 4.979 5.115 45,342,603 5.0189 -0.47%
2015-02-12 0 8.560 8.550 8.560 8.250 8.620 52,229,198 443,100,319 8.4838 5.055 5.050 5.055 4.872 5.091 88,435,261 5.0104 4.01%
2015-02-11 0 8.230 8.230 8.240 8.100 8.270 31,306,312 256,939,870 8.2073 4.861 4.861 4.866 4.784 4.884 53,008,317 4.8472 1.73%
2015-02-10 0 8.090 8.090 8.110 7.900 8.140 36,954,376 298,484,338 8.0771 4.778 4.778 4.790 4.666 4.807 62,571,703 4.7703 2.41%
2015-02-09 0 7.900 7.890 7.910 7.810 8.000 16,986,000 134,592,570 7.9237 4.666 4.660 4.672 4.613 4.725 28,760,950 4.6797 -1.37%
2015-02-06 0 8.010 8.000 8.010 7.920 8.100 27,806,565 222,677,467 8.0081 4.731 4.725 4.731 4.677 4.784 47,082,493 4.7295 0.13%
2015-02-05 0 8.000 8.000 8.020 7.860 8.480 47,467,545 381,721,143 8.0417 4.725 4.725 4.737 4.642 5.008 80,372,759 4.7494 -3.03%
2015-02-04 0 8.250 8.260 8.270 8.000 8.340 48,335,100 396,024,862 8.1933 4.872 4.878 4.884 4.725 4.926 81,841,716 4.8389 2.61%
2015-02-03 0 8.040 8.020 8.030 7.730 8.170 64,903,142 516,635,259 7.9601 4.748 4.737 4.742 4.565 4.825 109,894,973 4.7012 -0.12%
2015-02-02 0 8.050 8.050 8.060 7.870 8.150 64,272,370 514,725,302 8.0085 4.754 4.754 4.760 4.648 4.813 108,826,940 4.7298 -4.73%
2015-01-30 0 8.450 8.450 8.460 8.340 8.650 45,187,208 383,808,669 8.4937 4.991 4.991 4.996 4.926 5.109 76,511,658 5.0163 -0.71%
2015-01-29 0 8.510 8.490 8.500 8.450 8.750 67,385,474 575,855,766 8.5457 5.026 5.014 5.020 4.991 5.168 114,098,095 5.0470 -3.62%
2015-01-28 0 8.830 8.830 8.850 8.820 8.980 21,981,538 195,433,380 8.8908 5.215 5.215 5.227 5.209 5.304 37,219,470 5.2508 -1.23%
2015-01-27 0 8.940 8.940 8.950 8.900 9.150 43,002,229 385,491,309 8.9644 5.280 5.280 5.286 5.256 5.404 72,812,019 5.2943 -1.65%
2015-01-26 0 9.090 9.090 9.100 8.860 9.150 39,897,526 359,129,869 9.0013 5.368 5.368 5.374 5.233 5.404 67,555,089 5.3161 -0.66%
2015-01-23 0 9.150 9.140 9.150 9.010 9.310 46,718,591 427,178,129 9.1436 5.404 5.398 5.404 5.321 5.498 79,104,619 5.4002 0.66%
2015-01-22 0 9.090 9.090 9.100 9.040 9.420 44,448,374 406,032,654 9.1349 5.368 5.368 5.374 5.339 5.563 75,260,653 5.3950 -2.36%
2015-01-21 0 9.310 9.290 9.300 9.120 9.340 52,828,777 487,455,268 9.2271 5.498 5.487 5.493 5.386 5.516 89,450,477 5.4494 2.53%
2015-01-20 0 9.080 9.050 9.060 8.830 9.200 69,330,774 627,884,373 9.0564 5.363 5.345 5.351 5.215 5.433 117,391,906 5.3486 2.95%
2015-01-19 0 8.820 8.830 8.840 8.610 9.500 89,087,619 795,041,637 8.9243 5.209 5.215 5.221 5.085 5.611 150,844,492 5.2706 -7.74%
2015-01-16 0 9.560 9.560 9.570 9.530 9.770 40,077,917 385,907,945 9.6289 5.646 5.646 5.652 5.628 5.770 67,860,530 5.6868 -1.75%
2015-01-15 0 9.730 9.710 9.740 9.520 9.810 49,390,126 479,861,433 9.7157 5.746 5.735 5.752 5.622 5.794 83,628,102 5.7380 -0.51%
2015-01-14 0 9.780 9.740 9.780 9.700 10.10 45,041,627 446,191,074 9.9062 5.776 5.752 5.776 5.729 5.965 76,265,158 5.8505 -1.41%
2015-01-13 0 9.920 9.920 9.930 9.760 9.990 38,704,770 383,398,081 9.9057 5.859 5.859 5.865 5.764 5.900 65,535,497 5.8502 1.54%
2015-01-12 0 9.770 9.760 9.780 9.640 9.930 38,120,097 372,413,995 9.7695 5.770 5.764 5.776 5.693 5.865 64,545,520 5.7698 1.14%
2015-01-09 0 9.660 9.640 9.650 9.620 10.24 86,086,005 854,814,375 9.9298 5.705 5.693 5.699 5.681 6.048 145,762,114 5.8644 -1.63%
2015-01-08 0 9.820 9.820 9.840 9.520 9.900 42,125,802 411,359,628 9.7650 5.800 5.800 5.811 5.622 5.847 71,328,039 5.7672 1.66%
2015-01-07 0 9.660 9.660 9.670 9.420 9.910 47,662,168 461,947,033 9.6921 5.705 5.705 5.711 5.563 5.853 80,702,297 5.7241 1.79%
2015-01-06 0 9.490 9.480 9.500 9.410 9.930 57,910,294 554,235,042 9.5706 5.605 5.599 5.611 5.557 5.865 98,054,578 5.6523 -3.46%
2015-01-05 0 9.830 9.830 9.850 9.700 10.06 46,859,495 464,574,942 9.9142 5.806 5.806 5.817 5.729 5.941 79,343,199 5.8553 -1.70%
2015-01-02 0 10.00 9.990 10.00 9.330 10.10 73,275,008 726,586,530 9.9159 5.906 5.900 5.906 5.510 5.965 124,070,342 5.8562 7.18%
2014-12-31 0 9.330 9.300 9.330 9.220 9.420 21,947,537 203,769,461 9.2844 5.510 5.493 5.510 5.445 5.563 37,161,899 5.4833 -0.85%
2014-12-30 0 9.410 9.420 9.430 9.250 9.640 40,390,420 377,823,528 9.3543 5.557 5.563 5.569 5.463 5.693 68,389,665 5.5246 -1.77%
2014-12-29 0 9.580 9.570 9.580 9.200 9.730 70,047,333 663,740,952 9.4756 5.658 5.652 5.658 5.433 5.746 118,605,194 5.5962 10.88%
2014-12-24 0 8.640 8.630 8.640 8.460 9.490 90,355,286 795,875,980 8.8083 5.103 5.097 5.103 4.996 5.605 152,990,925 5.2021 -8.96%
2014-12-23 0 9.490 9.490 9.510 9.400 9.810 39,016,081 373,690,243 9.5779 5.605 5.605 5.617 5.552 5.794 66,062,613 5.6566 -0.32%
2014-12-22 0 9.520 9.470 9.480 9.360 10.00 91,066,312 882,440,572 9.6901 5.622 5.593 5.599 5.528 5.906 154,194,845 5.7229 -0.52%
2014-12-19 0 9.570 9.560 9.570 9.190 9.860 88,336,133 844,401,890 9.5590 5.652 5.646 5.652 5.428 5.823 149,572,065 5.6455 -1.34%
2014-12-18 0 9.700 9.680 9.700 9.020 9.720 104,186,642 988,092,622 9.4839 5.729 5.717 5.729 5.327 5.741 176,410,384 5.6011 6.36%
2014-12-17 0 9.120 9.090 9.100 8.430 9.190 113,821,295 1,015,740,150 8.9240 5.386 5.368 5.374 4.979 5.428 192,723,923 5.2704 8.19%
2014-12-16 0 8.430 8.450 8.460 8.290 8.650 64,816,787 547,787,962 8.4513 4.979 4.991 4.996 4.896 5.109 109,748,755 4.9913 -1.40%
2014-12-15 0 8.550 8.560 8.570 8.270 8.570 56,345,980 479,088,414 8.5026 5.050 5.055 5.061 4.884 5.061 95,405,858 5.0216 2.40%
2014-12-12 0 8.350 8.360 8.370 8.310 8.530 70,394,891 593,833,911 8.4358 4.931 4.937 4.943 4.908 5.038 119,193,685 4.9821 -0.71%
2014-12-11 0 8.410 8.390 8.410 7.950 8.440 58,306,725 482,387,775 8.2733 4.967 4.955 4.967 4.695 4.985 98,725,821 4.8861 2.56%
2014-12-10 0 8.200 8.160 8.190 7.660 8.230 53,779,914 433,683,596 8.0640 4.843 4.819 4.837 4.524 4.861 91,060,957 4.7626 6.08%
2014-12-09 0 7.730 7.730 7.740 7.600 8.550 82,539,025 669,357,776 8.1096 4.565 4.565 4.571 4.489 5.050 139,756,314 4.7895 -5.73%
2014-12-08 0 8.200 8.200 8.220 7.630 8.300 84,669,096 678,256,768 8.0107 4.843 4.843 4.855 4.506 4.902 143,362,982 4.7310 7.75%
2014-12-05 0 7.610 7.590 7.620 7.430 7.750 35,136,798 267,052,009 7.6004 4.494 4.483 4.500 4.388 4.577 59,494,153 4.4887 -0.26%
2014-12-04 0 7.630 7.620 7.660 7.520 7.720 40,401,932 307,798,256 7.6184 4.506 4.500 4.524 4.441 4.559 68,409,157 4.4994 0.66%
2014-12-03 0 7.580 7.580 7.590 7.530 7.840 27,279,365 209,438,449 7.6775 4.477 4.477 4.483 4.447 4.630 46,189,830 4.5343 -0.66%
2014-12-02 0 7.630 7.600 7.630 7.350 7.690 29,720,945 225,262,848 7.5793 4.506 4.489 4.506 4.341 4.542 50,323,950 4.4763 2.83%
2014-12-01 0 7.420 7.420 7.440 7.370 7.700 30,212,784 226,054,977 7.4821 4.382 4.382 4.394 4.353 4.548 51,156,739 4.4189 -4.38%
2014-11-28 0 7.760 7.720 7.760 7.500 7.830 35,037,878 269,348,786 7.6874 4.583 4.559 4.583 4.429 4.624 59,326,660 4.5401 1.31%
2014-11-27 0 7.660 7.660 7.670 7.540 7.890 38,405,534 293,637,600 7.6457 4.524 4.524 4.530 4.453 4.660 65,028,826 4.5155 -1.54%
2014-11-26 0 7.780 7.780 7.790 7.530 7.830 40,892,695 316,269,875 7.7341 4.595 4.595 4.601 4.447 4.624 69,240,124 4.5677 3.32%
2014-11-25 0 7.530 7.530 7.590 7.440 7.700 47,698,245 361,837,479 7.5860 4.447 4.447 4.483 4.394 4.548 80,763,383 4.4802 -2.96%
2014-11-24 0 7.760 7.750 7.760 7.100 7.870 104,214,682 791,308,064 7.5931 4.583 4.577 4.583 4.193 4.648 176,457,862 4.4844 12.63%
2014-11-21 0 6.890 6.890 6.930 6.850 6.970 47,911,156 330,357,192 6.8952 4.069 4.069 4.093 4.046 4.116 81,123,888 4.0723 -1.15%
2014-11-20 0 6.970 6.960 6.980 6.880 7.050 16,332,825 114,037,621 6.9821 4.116 4.111 4.122 4.063 4.164 27,654,984 4.1236 0.43%
2014-11-19 0 6.940 6.920 6.940 6.900 7.130 20,368,711 142,987,760 7.0200 4.099 4.087 4.099 4.075 4.211 34,488,607 4.1459 -0.57%
2014-11-18 0 6.980 6.970 6.980 6.810 7.060 26,630,083 185,560,503 6.9681 4.122 4.116 4.122 4.022 4.170 45,090,456 4.1153 2.20%
2014-11-17 0 6.830 6.820 6.840 6.810 7.060 27,450,890 189,955,921 6.9198 4.034 4.028 4.040 4.022 4.170 46,480,258 4.0868 -2.43%
2014-11-14 0 7.000 7.000 7.010 6.950 7.130 22,921,586 161,024,665 7.0250 4.134 4.134 4.140 4.105 4.211 38,811,173 4.1489 -1.13%
2014-11-13 0 7.080 7.060 7.080 7.040 7.150 26,381,738 187,162,204 7.0944 4.181 4.170 4.181 4.158 4.223 44,669,954 4.1899 -0.42%
2014-11-12 0 7.110 7.090 7.120 6.910 7.180 45,496,076 322,518,099 7.0889 4.199 4.187 4.205 4.081 4.240 77,034,638 4.1867 1.43%
2014-11-11 0 7.010 7.000 7.010 6.960 7.200 47,102,899 332,466,657 7.0583 4.140 4.134 4.140 4.111 4.252 79,755,335 4.1686 -1.54%
2014-11-10 0 7.120 7.100 7.110 6.900 7.240 77,441,212 551,448,607 7.1209 4.205 4.193 4.199 4.075 4.276 131,124,621 4.2055 4.09%
2014-11-07 0 6.840 6.830 6.840 6.700 7.170 116,081,288 804,509,332 6.9306 4.040 4.034 4.040 3.957 4.235 196,550,577 4.0931 2.09%
2014-11-06 0 6.700 6.690 6.710 6.370 6.800 77,233,184 512,505,493 6.6358 3.957 3.951 3.963 3.762 4.016 130,772,385 3.9191 2.92%
2014-11-05 0 6.510 6.490 6.520 6.420 6.650 64,293,762 419,095,917 6.5185 3.845 3.833 3.851 3.792 3.927 108,863,162 3.8497 -0.91%
2014-11-04 0 6.570 6.550 6.570 6.060 6.670 158,215,292 1,030,432,905 6.5129 3.880 3.868 3.880 3.579 3.939 267,892,504 3.8464 8.96%
2014-11-03 0 6.030 6.020 6.040 5.910 6.060 24,657,982 148,129,331 6.0074 3.561 3.555 3.567 3.490 3.579 41,751,265 3.5479 1.34%
2014-10-31 0 5.950 5.950 5.980 5.900 6.000 20,120,705 119,986,286 5.9633 3.514 3.514 3.532 3.484 3.544 34,068,679 3.5219 0.68%
2014-10-30 0 5.910 5.900 5.930 5.840 6.020 23,505,335 139,372,616 5.9294 3.490 3.484 3.502 3.449 3.555 39,799,586 3.5019 -0.17%
2014-10-29 0 5.920 5.910 5.930 5.780 5.980 41,359,944 244,436,041 5.9100 3.496 3.490 3.502 3.414 3.532 70,031,277 3.4904 2.96%
2014-10-28 0 5.750 5.750 5.770 5.600 5.790 23,120,242 132,631,673 5.7366 3.396 3.396 3.408 3.307 3.420 39,147,540 3.3880 2.31%
2014-10-27 0 5.620 5.620 5.630 5.580 5.760 8,541,886 48,008,000 5.6203 3.319 3.319 3.325 3.296 3.402 14,463,249 3.3193 -1.06%
2014-10-24 0 5.680 5.670 5.690 5.630 5.760 6,985,482 39,605,688 5.6697 3.355 3.349 3.360 3.325 3.402 11,827,923 3.3485 -0.53%
2014-10-23 0 5.710 5.700 5.720 5.630 5.810 19,288,433 110,695,112 5.7389 3.372 3.366 3.378 3.325 3.431 32,659,464 3.3894 1.06%
2014-10-22 0 5.650 5.640 5.650 5.590 5.670 15,456,261 87,199,807 5.6417 3.337 3.331 3.337 3.301 3.349 26,170,773 3.3320 2.17%
2014-10-21 0 5.530 5.530 5.540 5.520 5.610 9,431,649 52,416,929 5.5576 3.266 3.266 3.272 3.260 3.313 15,969,809 3.2823 -0.90%
2014-10-20 0 5.580 5.560 5.580 5.520 5.690 32,955,322 183,456,391 5.5668 3.296 3.284 3.296 3.260 3.360 55,800,445 3.2877 0.18%
2014-10-17 0 5.570 5.560 5.570 5.510 5.650 40,428,001 226,060,786 5.5917 3.290 3.284 3.290 3.254 3.337 68,453,297 3.3024 -1.24%
2014-10-16 0 5.640 5.610 5.650 5.460 5.680 32,542,930 182,882,246 5.6197 3.331 3.313 3.337 3.225 3.355 55,102,177 3.3190 2.55%
2014-10-15 0 5.500 5.500 5.510 5.480 5.590 13,734,258 75,978,337 5.5320 3.248 3.248 3.254 3.236 3.301 23,255,052 3.2672 0.55%
2014-10-14 0 5.470 5.470 5.480 5.450 5.560 10,864,072 59,824,978 5.5067 3.231 3.231 3.236 3.219 3.284 18,395,210 3.2522 -0.91%
2014-10-13 0 5.520 5.510 5.520 5.450 5.530 13,687,216 75,109,041 5.4875 3.260 3.254 3.260 3.219 3.266 23,175,399 3.2409 -0.36%
2014-10-10 0 5.540 5.550 5.560 5.520 5.600 19,324,029 107,104,912 5.5426 3.272 3.278 3.284 3.260 3.307 32,719,736 3.2734 -1.60%
2014-10-09 0 5.630 5.610 5.630 5.570 5.660 12,688,669 71,396,812 5.6268 3.325 3.313 3.325 3.290 3.343 21,484,645 3.3232 1.44%
2014-10-08 0 5.550 5.540 5.560 5.510 5.610 21,047,270 117,105,491 5.5639 3.278 3.272 3.284 3.254 3.313 35,637,553 3.2860 -0.36%
2014-10-07 0 5.570 5.570 5.590 5.560 5.640 18,954,182 106,001,410 5.5925 3.290 3.290 3.301 3.284 3.331 32,093,505 3.3029 -1.07%
2014-10-06 0 5.630 5.630 5.650 5.520 5.650 15,299,831 85,438,104 5.5843 3.325 3.325 3.337 3.260 3.337 25,905,903 3.2980 0.54%
2014-10-03 0 5.600 5.590 5.620 5.500 5.690 16,167,953 90,306,463 5.5855 3.307 3.301 3.319 3.248 3.360 27,375,820 3.2988 0.00%
2014-09-30 0 5.600 5.600 5.610 5.560 5.710 22,832,476 128,089,782 5.6100 3.307 3.307 3.313 3.284 3.372 38,660,291 3.3132 -2.27%
2014-09-29 0 5.730 5.730 5.750 5.630 5.790 20,971,522 119,499,788 5.6982 3.384 3.384 3.396 3.325 3.420 35,509,295 3.3653 -1.04%
2014-09-26 0 5.790 5.790 5.810 5.770 5.850 14,192,163 82,380,289 5.8046 3.420 3.420 3.431 3.408 3.455 24,030,383 3.4282 0.17%
2014-09-25 0 5.780 5.770 5.780 5.750 5.850 17,556,158 101,851,631 5.8015 3.414 3.408 3.414 3.396 3.455 29,726,350 3.4263 0.52%
2014-09-24 0 5.750 5.750 5.760 5.640 5.870 26,827,273 154,488,915 5.7587 3.396 3.396 3.402 3.331 3.467 45,424,341 3.4010 1.95%
2014-09-23 0 5.640 5.620 5.650 5.620 5.720 13,831,751 78,451,169 5.6718 3.331 3.319 3.337 3.319 3.378 23,420,128 3.3497 -0.35%
2014-09-22 0 5.660 5.660 5.680 5.600 5.720 18,041,760 102,247,461 5.6673 3.343 3.343 3.355 3.307 3.378 30,548,578 3.3470 -1.74%
2014-09-19 0 5.760 5.740 5.750 5.730 5.820 39,034,326 225,250,075 5.7706 3.402 3.390 3.396 3.384 3.437 66,093,506 3.4081 -0.52%
2014-09-18 0 5.790 5.790 5.800 5.700 5.860 19,461,626 111,950,437 5.7524 3.420 3.420 3.425 3.366 3.461 32,952,717 3.3973 -1.03%
2014-09-17 0 5.850 5.840 5.870 5.800 5.880 26,408,765 154,519,136 5.8511 3.455 3.449 3.467 3.425 3.473 44,715,717 3.4556 1.56%
2014-09-16 0 5.760 5.760 5.780 5.630 5.850 30,480,834 175,907,830 5.7711 3.402 3.402 3.414 3.325 3.455 51,610,605 3.4084 2.86%
2014-09-15 0 5.600 5.590 5.600 5.560 5.680 24,171,211 135,542,035 5.6076 3.307 3.301 3.307 3.284 3.355 40,927,057 3.3118 -0.88%
2014-09-12 0 5.650 5.660 5.680 5.620 5.730 9,036,939 51,338,633 5.6810 3.337 3.343 3.355 3.319 3.384 15,301,481 3.3551 -0.18%
2014-09-11 0 5.660 5.650 5.670 5.620 5.760 13,350,114 75,828,165 5.6800 3.343 3.337 3.349 3.319 3.402 22,604,613 3.3545 0.00%
2014-09-10 0 5.660 5.660 5.670 5.650 5.780 16,147,000 91,860,625 5.6890 3.343 3.343 3.349 3.337 3.414 27,340,342 3.3599 -2.08%
2014-09-08 0 5.780 5.780 5.790 5.710 5.820 15,722,827 90,652,780 5.7657 3.414 3.414 3.420 3.372 3.437 26,622,126 3.4052 0.35%
2014-09-05 0 5.760 5.760 5.780 5.730 5.870 22,162,139 128,160,363 5.7829 3.402 3.402 3.414 3.384 3.467 37,525,266 3.4153 -1.37%
2014-09-04 0 5.840 5.840 5.850 5.800 5.900 19,272,374 112,688,644 5.8472 3.449 3.449 3.455 3.425 3.484 32,632,273 3.4533 -0.17%
2014-09-03 0 5.850 5.850 5.860 5.720 5.880 18,653,240 108,923,558 5.8394 3.455 3.455 3.461 3.378 3.473 31,583,946 3.4487 1.39%
2014-09-02 0 5.770 5.760 5.770 5.630 5.790 25,341,868 145,191,456 5.7293 3.408 3.402 3.408 3.325 3.420 42,909,231 3.3837 0.17%
2014-09-01 0 5.760 5.750 5.760 5.580 5.830 31,396,911 179,404,388 5.7141 3.402 3.396 3.402 3.296 3.443 53,161,720 3.3747 1.95%
2014-08-29 0 5.650 5.620 5.660 5.480 5.670 23,671,992 131,873,449 5.5709 3.337 3.319 3.343 3.236 3.349 40,081,772 3.2901 1.25%
2014-08-28 0 5.580 5.590 5.600 5.570 5.770 26,390,853 149,051,038 5.6478 3.296 3.301 3.307 3.290 3.408 44,685,388 3.3356 -3.46%
2014-08-27 0 5.780 5.780 5.790 5.780 5.900 14,077,272 82,026,050 5.8268 3.414 3.414 3.420 3.414 3.484 23,835,848 3.4413 -1.70%
2014-08-26 0 5.880 5.860 5.880 5.800 5.940 12,072,795 70,731,407 5.8587 3.473 3.461 3.473 3.425 3.508 20,441,837 3.4601 -0.68%
2014-08-25 0 5.920 5.910 5.920 5.880 6.000 6,494,868 38,449,755 5.9200 3.496 3.490 3.496 3.473 3.544 10,997,208 3.4963 -1.33%
2014-08-22 0 6.000 5.990 6.010 5.870 6.020 11,006,014 65,385,485 5.9409 3.544 3.538 3.549 3.467 3.555 18,635,548 3.5086 2.04%
2014-08-21 0 5.880 5.870 5.900 5.870 6.020 12,386,660 73,281,894 5.9162 3.473 3.467 3.484 3.467 3.555 20,973,278 3.4941 -2.49%
2014-08-20 0 6.030 6.020 6.040 5.900 6.050 10,346,242 62,335,143 6.0249 3.561 3.555 3.567 3.484 3.573 17,518,412 3.5583 1.34%
2014-08-19 0 5.950 5.940 5.970 5.900 5.990 6,788,320 40,293,361 5.9357 3.514 3.508 3.526 3.484 3.538 11,494,085 3.5056 -0.50%
2014-08-18 0 5.980 5.970 5.980 5.930 6.080 12,381,554 73,934,674 5.9714 3.532 3.526 3.532 3.502 3.591 20,964,633 3.5266 -1.97%
2014-08-15 0 6.100 6.080 6.090 5.960 6.130 16,646,734 101,087,682 6.0725 3.603 3.591 3.597 3.520 3.620 28,186,500 3.5864 0.49%
2014-08-14 0 6.070 6.060 6.070 6.010 6.150 27,439,300 167,309,147 6.0974 3.585 3.579 3.585 3.549 3.632 46,460,634 3.6011 1.17%
2014-08-13 0 6.000 5.990 6.000 5.890 6.000 24,178,156 144,364,910 5.9709 3.544 3.538 3.544 3.479 3.544 40,938,816 3.5264 1.87%
2014-08-12 0 5.890 5.900 5.910 5.790 5.910 11,695,528 68,548,011 5.8610 3.479 3.484 3.490 3.420 3.490 19,803,043 3.4615 0.68%
2014-08-11 0 5.850 5.840 5.870 5.760 5.880 7,336,230 42,837,985 5.8392 3.455 3.449 3.467 3.402 3.473 12,421,815 3.4486 0.86%
2014-08-08 0 5.800 5.780 5.810 5.750 5.850 9,170,584 53,117,199 5.7921 3.425 3.414 3.431 3.396 3.455 15,527,770 3.4208 -0.51%
2014-08-07 0 5.830 5.810 5.830 5.800 5.880 8,854,777 51,599,831 5.8273 3.443 3.431 3.443 3.425 3.473 14,993,041 3.4416 -0.85%
2014-08-06 0 5.880 5.860 5.880 5.810 5.920 9,062,270 53,062,723 5.8553 3.473 3.461 3.473 3.431 3.496 15,344,371 3.4581 -0.17%
2014-08-05 0 5.890 5.870 5.890 5.850 5.920 10,184,515 59,947,991 5.8862 3.479 3.467 3.479 3.455 3.496 17,244,573 3.4763 0.00%
2014-08-04 0 5.890 5.880 5.900 5.740 5.900 11,807,689 69,014,956 5.8449 3.479 3.473 3.484 3.390 3.484 19,992,956 3.4520 2.97%
2014-08-01 0 5.720 5.710 5.730 5.700 5.840 19,672,927 113,269,246 5.7576 3.378 3.372 3.384 3.366 3.449 33,310,495 3.4004 -3.21%
2014-07-31 0 5.910 5.900 5.920 5.830 5.930 15,954,404 93,892,515 5.8851 3.490 3.484 3.496 3.443 3.502 27,014,236 3.4757 0.85%
2014-07-30 0 5.860 5.860 5.870 5.800 5.950 13,313,339 78,392,059 5.8882 3.461 3.461 3.467 3.425 3.514 22,542,345 3.4775 -0.17%
2014-07-29 0 5.870 5.870 5.880 5.820 5.910 17,188,256 100,873,150 5.8687 3.467 3.467 3.473 3.437 3.490 29,103,413 3.4660 0.00%
2014-07-28 0 5.870 5.870 5.880 5.860 5.970 14,329,212 84,719,320 5.9124 3.467 3.467 3.473 3.461 3.526 24,262,437 3.4918 0.17%
2014-07-25 0 5.860 5.850 5.860 5.740 5.860 12,760,028 74,122,676 5.8090 3.461 3.455 3.461 3.390 3.461 21,605,471 3.4307 0.69%
2014-07-24 0 5.820 5.800 5.820 5.800 5.900 33,126,195 193,694,209 5.8472 3.437 3.425 3.437 3.425 3.484 56,089,770 3.4533 -0.34%
2014-07-23 0 5.840 5.830 5.850 5.640 5.850 31,453,145 181,721,736 5.7775 3.449 3.443 3.455 3.331 3.455 53,256,937 3.4122 3.00%
2014-07-22 0 5.670 5.670 5.680 5.510 5.680 20,081,096 113,314,158 5.6428 3.349 3.349 3.355 3.254 3.355 34,001,613 3.3326 2.90%
2014-07-21 0 5.510 5.500 5.520 5.500 5.650 13,951,836 77,765,334 5.5738 3.254 3.248 3.260 3.248 3.337 23,623,458 3.2919 -1.25%
2014-07-18 0 5.580 5.570 5.590 5.550 5.610 10,970,200 61,159,893 5.5751 3.296 3.290 3.301 3.278 3.313 18,574,907 3.2926 -0.53%
2014-07-17 0 5.610 5.600 5.610 5.600 5.690 13,901,491 78,261,074 5.6297 3.313 3.307 3.313 3.307 3.360 23,538,213 3.3249 -1.23%
2014-07-16 0 5.680 5.660 5.690 5.590 5.690 40,062,243 225,065,658 5.6179 3.355 3.343 3.360 3.301 3.360 67,833,990 3.3179 1.79%
2014-07-15 0 5.580 5.580 5.600 5.560 5.650 11,484,909 64,129,888 5.5838 3.296 3.296 3.307 3.284 3.337 19,446,420 3.2978 -0.89%
2014-07-14 0 5.630 5.620 5.630 5.540 5.650 21,948,050 123,042,657 5.6061 3.325 3.319 3.325 3.272 3.337 37,162,767 3.3109 1.62%
2014-07-11 0 5.540 5.530 5.540 5.450 5.550 19,663,852 108,287,146 5.5069 3.272 3.266 3.272 3.219 3.278 33,295,129 3.2523 0.54%
2014-07-10 0 5.510 5.490 5.500 5.370 5.520 28,688,352 156,388,704 5.4513 3.254 3.242 3.248 3.171 3.260 48,575,548 3.2195 3.38%
2014-07-09 0 5.330 5.330 5.360 5.330 5.440 22,828,698 122,625,069 5.3715 3.148 3.148 3.166 3.148 3.213 38,653,894 3.1724 -1.84%
2014-07-08 0 5.430 5.420 5.430 5.340 5.440 9,433,863 51,051,387 5.4115 3.207 3.201 3.207 3.154 3.213 15,973,558 3.1960 0.93%
2014-07-07 0 5.380 5.380 5.400 5.350 5.440 11,493,877 62,074,704 5.4007 3.177 3.177 3.189 3.160 3.213 19,461,605 3.1896 0.75%
2014-07-04 0 5.340 5.340 5.350 5.310 5.390 11,623,804 62,226,152 5.3533 3.154 3.154 3.160 3.136 3.183 19,681,599 3.1616 0.95%
2014-07-03 0 5.290 5.280 5.300 5.220 5.310 11,304,100 59,708,360 5.2820 3.124 3.118 3.130 3.083 3.136 19,140,272 3.1195 0.57%
2014-07-02 0 5.260 5.260 5.280 5.210 5.290 13,751,576 72,240,317 5.2532 3.107 3.107 3.118 3.077 3.124 23,284,375 3.1025 1.15%
2014-06-30 0 5.200 5.190 5.200 5.100 5.240 11,995,996 62,403,840 5.2021 3.071 3.065 3.071 3.012 3.095 20,311,800 3.0723 1.17%
2014-06-27 0 5.140 5.120 5.140 5.070 5.210 14,965,079 76,604,974 5.1189 3.036 3.024 3.036 2.994 3.077 25,339,096 3.0232 -0.58%
2014-06-26 0 5.170 5.150 5.180 5.130 5.220 9,851,090 50,897,330 5.1667 3.053 3.042 3.059 3.030 3.083 16,680,013 3.0514 0.78%
2014-06-25 0 5.130 5.130 5.150 5.120 5.190 10,058,724 51,719,182 5.1417 3.030 3.030 3.042 3.024 3.065 17,031,582 3.0367 -0.19%
2014-06-24 0 5.140 5.140 5.160 5.110 5.220 5,474,910 28,283,661 5.1661 3.036 3.036 3.047 3.018 3.083 9,270,200 3.0510 0.39%
2014-06-23 0 5.120 5.120 5.130 5.120 5.260 14,981,126 77,768,698 5.1911 3.024 3.024 3.030 3.024 3.107 25,366,267 3.0658 -1.03%
2014-06-20 0 5.410 5.400 5.410 5.340 5.430 16,199,458 87,319,413 5.3903 3.055 3.050 3.055 3.016 3.066 28,685,550 3.0440 1.12%
2014-06-19 0 5.350 5.340 5.360 5.320 5.370 11,058,375 59,102,459 5.3446 3.021 3.016 3.027 3.004 3.033 19,581,863 3.0182 1.13%
2014-06-18 0 5.290 5.290 5.320 5.290 5.420 19,244,223 102,657,251 5.3344 2.987 2.987 3.004 2.987 3.061 34,077,135 3.0125 -2.04%
2014-06-17 0 5.400 5.380 5.390 5.340 5.430 16,212,574 87,220,808 5.3798 3.050 3.038 3.044 3.016 3.066 28,708,775 3.0381 -0.55%
2014-06-16 0 5.430 5.410 5.430 5.410 5.530 11,096,125 60,703,014 5.4706 3.066 3.055 3.066 3.055 3.123 19,648,710 3.0894 -1.63%
2014-06-13 0 5.520 5.520 5.530 5.420 5.550 16,129,362 88,796,955 5.5053 3.117 3.117 3.123 3.061 3.134 28,561,426 3.1090 0.73%
2014-06-12 0 5.480 5.470 5.500 5.420 5.510 16,391,834 89,786,421 5.4775 3.095 3.089 3.106 3.061 3.112 29,026,204 3.0933 1.11%
2014-06-11 0 5.420 5.400 5.430 5.390 5.450 11,420,197 61,819,856 5.4132 3.061 3.050 3.066 3.044 3.078 20,222,567 3.0570 -0.18%
2014-06-10 0 5.430 5.420 5.440 5.380 5.440 16,419,671 88,922,048 5.4156 3.066 3.061 3.072 3.038 3.072 29,075,497 3.0583 0.37%
2014-06-09 0 5.410 5.400 5.420 5.290 5.450 19,133,718 103,359,006 5.4019 3.055 3.050 3.061 2.987 3.078 33,881,456 3.0506 1.88%
2014-06-06 0 5.310 5.290 5.320 5.270 5.320 9,884,622 52,368,223 5.2979 2.999 2.987 3.004 2.976 3.004 17,503,414 2.9919 0.38%
2014-06-05 0 5.290 5.280 5.290 5.240 5.300 11,010,312 58,127,158 5.2793 2.987 2.982 2.987 2.959 2.993 19,496,754 2.9814 0.57%
2014-06-04 0 5.260 5.260 5.280 5.250 5.310 12,145,558 64,081,647 5.2761 2.970 2.970 2.982 2.965 2.999 21,507,016 2.9796 -0.19%
2014-06-03 0 5.270 5.250 5.280 5.220 5.310 33,844,895 178,382,220 5.2706 2.976 2.965 2.982 2.948 2.999 59,931,599 2.9764 1.74%
2014-05-30 0 5.180 5.170 5.180 5.160 5.250 26,041,385 135,614,210 5.2076 2.925 2.920 2.925 2.914 2.965 46,113,360 2.9409 -1.15%
2014-05-29 0 5.240 5.230 5.240 5.190 5.270 15,186,218 79,558,533 5.2389 2.959 2.954 2.959 2.931 2.976 26,891,333 2.9585 0.58%
2014-05-28 0 5.210 5.200 5.210 5.180 5.270 18,666,505 97,321,397 5.2137 2.942 2.937 2.942 2.925 2.976 33,054,128 2.9443 -0.38%
2014-05-27 0 5.230 5.230 5.240 5.220 5.280 10,658,610 55,887,349 5.2434 2.954 2.954 2.959 2.948 2.982 18,873,970 2.9611 -0.19%
2014-05-26 0 5.240 5.250 5.260 5.210 5.310 20,426,657 107,343,968 5.2551 2.959 2.965 2.970 2.942 2.999 36,170,956 2.9677 -0.38%
2014-05-23 0 5.260 5.250 5.270 5.210 5.320 23,692,237 124,823,151 5.2685 2.970 2.965 2.976 2.942 3.004 41,953,554 2.9753 0.00%
2014-05-22 0 5.260 5.250 5.270 5.220 5.320 17,471,981 92,100,964 5.2714 2.970 2.965 2.976 2.948 3.004 30,938,898 2.9769 0.77%
2014-05-21 0 5.220 5.200 5.220 5.040 5.230 15,318,511 79,282,231 5.1756 2.948 2.937 2.948 2.846 2.954 27,125,593 2.9228 0.19%
2014-05-20 0 5.210 5.200 5.210 5.200 5.340 10,284,421 53,859,171 5.2370 2.942 2.937 2.942 2.937 3.016 18,211,367 2.9574 -0.95%
2014-05-19 0 5.260 5.250 5.260 5.210 5.350 10,466,818 54,968,617 5.2517 2.970 2.965 2.970 2.942 3.021 18,534,350 2.9658 -1.50%
2014-05-16 0 5.340 5.320 5.350 5.300 5.380 10,039,746 53,631,093 5.3419 3.016 3.004 3.021 2.993 3.038 17,778,103 3.0167 -0.93%
2014-05-15 0 5.390 5.380 5.390 5.330 5.430 11,366,522 61,218,531 5.3859 3.044 3.038 3.044 3.010 3.066 20,127,521 3.0415 -0.19%
2014-05-14 0 5.400 5.370 5.380 5.280 5.420 19,315,391 103,708,560 5.3692 3.050 3.033 3.038 2.982 3.061 34,203,157 3.0321 2.08%
2014-05-13 0 5.290 5.280 5.300 5.220 5.320 9,902,823 52,132,232 5.2644 2.987 2.982 2.993 2.948 3.004 17,535,644 2.9729 0.57%
2014-05-12 0 5.260 5.260 5.270 5.180 5.330 18,706,353 98,131,715 5.2459 2.970 2.970 2.976 2.925 3.010 33,124,690 2.9625 0.96%
2014-05-09 0 5.210 5.190 5.220 5.160 5.280 9,051,993 47,192,895 5.2135 2.942 2.931 2.948 2.914 2.982 16,029,017 2.9442 -0.38%
2014-05-08 0 5.230 5.230 5.240 5.160 5.250 14,742,980 76,911,162 5.2168 2.954 2.954 2.959 2.914 2.965 26,106,459 2.9461 2.15%
2014-05-07 0 5.120 5.120 5.140 5.090 5.230 13,704,244 70,433,657 5.1396 2.891 2.891 2.903 2.874 2.954 24,267,094 2.9024 -1.16%
2014-05-05 0 5.180 5.170 5.180 5.120 5.200 10,044,719 51,880,220 5.1649 2.925 2.920 2.925 2.891 2.937 17,786,909 2.9168 0.78%
2014-05-02 0 5.140 5.130 5.140 5.040 5.250 19,977,215 103,134,453 5.1626 2.903 2.897 2.903 2.846 2.965 35,375,097 2.9155 1.38%
2014-04-30 0 5.070 5.040 5.060 5.040 5.220 22,543,288 114,888,915 5.0964 2.863 2.846 2.858 2.846 2.948 39,919,028 2.8780 -1.55%
2014-04-29 0 5.150 5.150 5.160 5.100 5.300 16,271,617 83,864,850 5.1541 2.908 2.908 2.914 2.880 2.993 28,813,327 2.9106 -1.34%
2014-04-28 0 5.220 5.210 5.230 5.160 5.280 14,774,480 77,012,379 5.2125 2.948 2.942 2.954 2.914 2.982 26,162,238 2.9436 0.58%
2014-04-25 0 5.190 5.180 5.190 5.170 5.260 13,259,089 69,014,777 5.2051 2.931 2.925 2.931 2.920 2.970 23,478,826 2.9394 -1.52%
2014-04-24 0 5.270 5.260 5.270 5.180 5.330 8,944,250 46,993,581 5.2541 2.976 2.970 2.976 2.925 3.010 15,838,229 2.9671 0.96%
2014-04-23 0 5.220 5.220 5.230 5.190 5.290 9,663,847 50,539,443 5.2297 2.948 2.948 2.954 2.931 2.987 17,112,472 2.9534 -0.95%
2014-04-22 0 5.270 5.270 5.290 5.210 5.340 9,841,334 51,805,649 5.2641 2.976 2.976 2.987 2.942 3.016 17,426,761 2.9728 -1.31%
2014-04-17 0 5.340 5.330 5.350 5.300 5.390 9,828,709 52,404,133 5.3317 3.016 3.010 3.021 2.993 3.044 17,404,405 3.0110 -0.37%
2014-04-16 0 5.360 5.360 5.370 5.320 5.420 7,589,957 40,782,910 5.3733 3.027 3.027 3.033 3.004 3.061 13,440,085 3.0344 0.19%
2014-04-15 0 5.350 5.340 5.350 5.330 5.490 12,289,343 66,082,095 5.3772 3.021 3.016 3.021 3.010 3.100 21,761,627 3.0366 -2.19%
2014-04-14 0 5.470 5.460 5.480 5.430 5.520 9,992,200 54,573,142 5.4616 3.089 3.083 3.095 3.066 3.117 17,693,910 3.0843 0.92%
2014-04-11 0 5.420 5.400 5.430 5.400 5.600 34,377,055 187,341,313 5.4496 3.061 3.050 3.066 3.050 3.162 60,873,933 3.0775 -4.07%
2014-04-10 0 5.650 5.620 5.660 5.530 5.700 30,288,563 170,127,591 5.6169 3.191 3.174 3.196 3.123 3.219 53,634,145 3.1720 1.07%
2014-04-09 0 5.590 5.580 5.590 5.560 5.680 23,679,520 132,550,810 5.5977 3.157 3.151 3.157 3.140 3.208 41,931,036 3.1612 0.00%
2014-04-08 0 5.590 5.580 5.590 5.550 5.710 23,365,130 130,793,500 5.5978 3.157 3.151 3.157 3.134 3.225 41,374,322 3.1612 0.18%
2014-04-07 0 5.580 5.560 5.580 5.530 5.630 22,298,792 124,223,686 5.5709 3.151 3.140 3.151 3.123 3.179 39,486,081 3.1460 -0.89%
2014-04-04 0 5.630 5.630 5.640 5.560 5.640 20,216,688 113,321,102 5.6053 3.179 3.179 3.185 3.140 3.185 35,799,149 3.1655 0.00%
2014-04-03 0 5.630 5.620 5.630 5.450 5.650 61,015,419 340,770,140 5.5850 3.179 3.174 3.179 3.078 3.191 108,044,407 3.1540 5.63%
2014-04-02 0 5.330 5.300 5.340 5.300 5.470 39,350,791 210,711,592 5.3547 3.010 2.993 3.016 2.993 3.089 69,681,286 3.0239 -0.56%
2014-04-01 0 5.360 5.350 5.360 5.250 5.420 29,147,953 155,456,469 5.3334 3.027 3.021 3.027 2.965 3.061 51,614,385 3.0119 -0.92%
2014-03-31 0 5.410 5.400 5.410 5.370 5.480 23,025,921 124,706,486 5.4159 3.055 3.050 3.055 3.033 3.095 40,773,661 3.0585 0.37%
2014-03-28 0 5.390 5.380 5.390 5.320 5.510 37,990,916 204,981,476 5.3955 3.044 3.038 3.044 3.004 3.112 67,273,258 3.0470 -0.55%
2014-03-27 0 5.420 5.430 5.440 5.400 5.520 54,338,414 296,566,492 5.4578 3.061 3.066 3.072 3.050 3.117 96,220,953 3.0821 -1.45%
2014-03-26 0 5.500 5.490 5.500 5.440 5.570 44,996,502 247,872,276 5.5087 3.106 3.100 3.106 3.072 3.146 79,678,555 3.1109 -1.96%
2014-03-25 0 5.610 5.600 5.620 5.430 5.700 31,411,930 174,501,510 5.5553 3.168 3.162 3.174 3.066 3.219 55,623,372 3.1372 2.37%
2014-03-24 0 5.480 5.470 5.500 5.280 5.500 35,351,842 192,067,722 5.4330 3.095 3.089 3.106 2.982 3.106 62,600,059 3.0682 4.58%
2014-03-21 0 5.240 5.220 5.260 5.010 5.270 25,851,186 134,083,067 5.1867 2.959 2.948 2.970 2.829 2.976 45,776,561 2.9291 3.35%
2014-03-20 0 5.070 5.050 5.070 5.000 5.160 13,911,358 70,457,244 5.0647 2.863 2.852 2.863 2.824 2.914 24,633,846 2.8602 -0.59%
2014-03-19 0 5.100 5.100 5.110 5.060 5.150 9,847,615 50,184,081 5.0961 2.880 2.880 2.886 2.858 2.908 17,437,883 2.8779 -0.39%
2014-03-18 0 5.120 5.110 5.120 5.050 5.170 12,082,888 61,685,383 5.1052 2.891 2.886 2.891 2.852 2.920 21,396,042 2.8830 0.00%
2014-03-17 0 5.120 5.110 5.130 5.020 5.170 13,621,303 69,934,667 5.1342 2.891 2.886 2.897 2.835 2.920 24,120,225 2.8994 1.19%
2014-03-14 0 5.060 5.040 5.060 4.880 5.060 16,658,916 83,151,774 4.9914 2.858 2.846 2.858 2.756 2.858 29,499,145 2.8188 1.81%
2014-03-13 0 4.970 4.970 4.980 4.970 5.120 21,530,382 108,682,650 5.0479 2.807 2.807 2.812 2.807 2.891 38,125,402 2.8507 -1.78%
2014-03-12 0 5.060 5.060 5.070 5.020 5.190 29,368,129 149,530,806 5.0916 2.858 2.858 2.863 2.835 2.931 52,004,266 2.8754 -4.35%
2014-03-11 0 5.290 5.290 5.300 5.280 5.440 12,306,731 65,631,184 5.3330 2.987 2.987 2.993 2.982 3.072 21,792,417 3.0117 -0.19%
2014-03-10 0 5.300 5.290 5.300 5.250 5.460 14,952,405 79,428,912 5.3121 2.993 2.987 2.993 2.965 3.083 26,477,303 2.9999 -2.03%
2014-03-07 0 5.410 5.410 5.420 5.410 5.560 12,662,927 69,051,895 5.4531 3.055 3.055 3.061 3.055 3.140 22,423,159 3.0795 -1.10%
2014-03-06 0 5.470 5.470 5.490 5.400 5.530 22,481,041 123,358,042 5.4872 3.089 3.089 3.100 3.050 3.123 39,808,802 3.0988 2.24%
2014-03-05 0 5.350 5.350 5.370 5.350 5.480 12,941,550 69,663,388 5.3829 3.021 3.021 3.033 3.021 3.095 22,916,537 3.0399 -1.29%
2014-03-04 0 5.420 5.420 5.430 5.390 5.450 14,316,767 77,491,931 5.4127 3.061 3.061 3.066 3.044 3.078 25,351,733 3.0567 -0.18%
2014-03-03 0 5.430 5.410 5.440 5.370 5.470 15,851,970 85,905,098 5.4192 3.066 3.055 3.072 3.033 3.089 28,070,228 3.0604 0.18%
2014-02-28 0 5.420 5.410 5.430 5.350 5.510 16,642,968 90,169,765 5.4179 3.061 3.055 3.066 3.021 3.112 29,470,905 3.0596 0.00%
2014-02-27 0 5.420 5.400 5.440 5.310 5.460 18,748,801 101,066,143 5.3905 3.061 3.050 3.072 2.999 3.083 33,199,855 3.0442 -0.18%
2014-02-26 0 5.430 5.430 5.450 5.310 5.460 22,649,226 121,806,852 5.3780 3.066 3.066 3.078 2.999 3.083 40,106,620 3.0371 0.37%
2014-02-25 0 5.410 5.410 5.430 5.400 5.570 20,574,408 112,161,106 5.4515 3.055 3.055 3.066 3.050 3.146 36,432,590 3.0786 -1.99%
2014-02-24 0 5.520 5.510 5.530 5.450 5.580 16,069,918 88,429,441 5.5028 3.117 3.112 3.123 3.078 3.151 28,456,164 3.1076 -2.13%
2014-02-21 0 5.640 5.640 5.650 5.560 5.720 12,126,094 68,180,893 5.6227 3.185 3.185 3.191 3.140 3.230 21,472,550 3.1753 0.00%
2014-02-20 0 5.640 5.640 5.650 5.610 5.810 19,722,430 111,684,781 5.6628 3.185 3.185 3.191 3.168 3.281 34,923,931 3.1979 -2.25%
2014-02-19 0 5.770 5.750 5.760 5.750 5.830 13,570,598 78,444,550 5.7805 3.258 3.247 3.253 3.247 3.292 24,030,438 3.2644 -1.03%
2014-02-18 0 5.830 5.810 5.840 5.750 5.860 10,809,826 62,819,918 5.8114 3.292 3.281 3.298 3.247 3.309 19,141,739 3.2818 0.17%
2014-02-17 0 5.820 5.800 5.820 5.740 5.860 12,023,783 69,824,374 5.8072 3.287 3.275 3.287 3.242 3.309 21,291,381 3.2795 0.00%
2014-02-14 0 5.820 5.810 5.840 5.760 5.840 9,858,978 57,307,548 5.8127 3.287 3.281 3.298 3.253 3.298 17,458,004 3.2826 1.04%
2014-02-13 0 5.760 5.750 5.760 5.700 5.840 17,229,599 99,543,848 5.7775 3.253 3.247 3.253 3.219 3.298 30,509,695 3.2627 0.17%
2014-02-12 0 5.750 5.740 5.760 5.660 5.800 15,889,979 91,422,876 5.7535 3.247 3.242 3.253 3.196 3.275 28,137,533 3.2491 1.41%
2014-02-11 0 5.670 5.660 5.680 5.640 5.730 11,728,747 66,674,727 5.6847 3.202 3.196 3.208 3.185 3.236 20,768,939 3.2103 0.53%
2014-02-10 0 5.640 5.620 5.650 5.630 5.750 7,142,448 40,475,321 5.6669 3.185 3.174 3.191 3.179 3.247 12,647,648 3.2002 -0.53%
2014-02-07 0 5.670 5.660 5.670 5.610 5.880 25,048,586 144,116,159 5.7535 3.202 3.196 3.202 3.168 3.321 44,355,340 3.2491 1.98%
2014-02-06 0 5.560 5.560 5.580 5.520 5.640 10,573,210 59,009,614 5.5811 3.140 3.140 3.151 3.117 3.185 18,722,746 3.1518 0.36%
2014-02-05 0 5.540 5.540 5.550 5.500 5.610 16,204,281 89,807,138 5.5422 3.129 3.129 3.134 3.106 3.168 28,694,090 3.1298 -0.18%
2014-02-04 0 5.550 5.560 5.570 5.510 5.730 23,943,800 133,887,721 5.5917 3.134 3.140 3.146 3.112 3.236 42,399,015 3.1578 -1.94%
2014-01-30 0 5.660 5.650 5.670 5.470 5.710 12,329,535 69,273,816 5.6185 3.196 3.191 3.202 3.089 3.225 21,832,798 3.1729 0.71%
2014-01-29 0 5.620 5.620 5.630 5.530 5.680 17,395,313 97,324,335 5.5949 3.174 3.174 3.179 3.123 3.208 30,803,137 3.1596 1.81%
2014-01-28 0 5.520 5.510 5.520 5.450 5.610 22,176,960 122,441,217 5.5211 3.117 3.112 3.117 3.078 3.168 39,270,344 3.1179 -1.08%
2014-01-27 0 5.580 5.580 5.590 5.540 5.680 22,267,608 124,954,358 5.6115 3.151 3.151 3.157 3.129 3.208 39,430,861 3.1689 -1.59%
2014-01-24 0 5.670 5.660 5.670 5.610 5.830 14,808,654 84,458,059 5.7033 3.202 3.196 3.202 3.168 3.292 26,222,753 3.2208 -0.53%
2014-01-23 0 5.700 5.690 5.700 5.660 5.880 14,000,471 79,971,633 5.7121 3.219 3.213 3.219 3.196 3.321 24,791,645 3.2257 -2.23%
2014-01-22 0 5.830 5.810 5.840 5.600 5.890 19,969,497 115,779,281 5.7978 3.292 3.281 3.298 3.162 3.326 35,361,430 3.2742 3.19%
2014-01-21 0 5.650 5.650 5.660 5.570 5.700 13,793,073 77,904,540 5.6481 3.191 3.191 3.196 3.146 3.219 24,424,390 3.1896 1.62%
2014-01-20 0 5.560 5.550 5.570 5.530 5.600 10,258,322 57,015,939 5.5580 3.140 3.134 3.146 3.123 3.162 18,165,151 3.1388 -1.24%
2014-01-17 0 5.630 5.620 5.630 5.580 5.690 13,470,935 75,933,848 5.6369 3.179 3.174 3.179 3.151 3.213 23,853,957 3.1833 -0.71%
2014-01-16 0 5.670 5.660 5.670 5.660 5.780 14,771,624 84,028,219 5.6885 3.202 3.196 3.202 3.196 3.264 26,157,181 3.2124 -1.73%
2014-01-15 0 5.770 5.760 5.780 5.740 5.830 9,793,573 56,442,680 5.7632 3.258 3.253 3.264 3.242 3.292 17,342,187 3.2546 0.52%
2014-01-14 0 5.740 5.740 5.750 5.700 5.810 7,869,170 45,274,230 5.7534 3.242 3.242 3.247 3.219 3.281 13,934,507 3.2491 -1.03%
2014-01-13 0 5.800 5.790 5.810 5.710 5.860 6,889,261 39,916,189 5.7940 3.275 3.270 3.281 3.225 3.309 12,199,312 3.2720 1.22%
2014-01-10 0 5.730 5.720 5.730 5.720 5.840 16,933,888 97,493,710 5.7573 3.236 3.230 3.236 3.230 3.298 29,986,058 3.2513 -1.88%
2014-01-09 0 5.840 5.840 5.850 5.820 5.930 9,756,104 57,228,689 5.8659 3.298 3.298 3.304 3.287 3.349 17,275,838 3.3126 -1.18%
2014-01-08 0 5.910 5.900 5.920 5.850 5.950 14,624,627 86,281,382 5.8997 3.338 3.332 3.343 3.304 3.360 25,896,883 3.3317 0.17%
2014-01-07 0 5.900 5.900 5.910 5.850 5.940 12,083,533 71,404,230 5.9092 3.332 3.332 3.338 3.304 3.354 21,397,184 3.3371 -0.34%
2014-01-06 0 5.920 5.930 5.940 5.850 6.050 25,744,088 152,131,982 5.9094 3.343 3.349 3.354 3.304 3.417 45,586,915 3.3372 -2.15%
2014-01-03 0 6.050 6.050 6.060 6.020 6.120 20,338,740 122,954,163 6.0453 3.417 3.417 3.422 3.400 3.456 36,015,275 3.4139 -2.26%
2014-01-02 0 6.190 6.180 6.190 6.130 6.310 9,548,261 58,875,423 6.1661 3.496 3.490 3.496 3.462 3.563 16,907,795 3.4821 -0.96%
2013-12-31 0 6.250 6.250 6.270 6.190 6.310 5,596,992 35,001,691 6.2537 3.530 3.530 3.541 3.496 3.563 9,910,998 3.5316 0.48%
2013-12-30 0 6.220 6.200 6.230 6.180 6.250 7,036,237 43,660,366 6.2051 3.513 3.501 3.518 3.490 3.530 12,459,573 3.5042 -0.32%
2013-12-27 0 6.240 6.230 6.250 6.180 6.290 8,341,968 52,035,670 6.2378 3.524 3.518 3.530 3.490 3.552 14,771,725 3.5227 -0.16%
2013-12-24 0 6.250 6.240 6.250 6.180 6.290 5,303,467 33,147,447 6.2501 3.530 3.524 3.530 3.490 3.552 9,391,232 3.5296 0.64%
2013-12-23 0 6.210 6.200 6.220 6.150 6.270 5,420,352 33,617,315 6.2021 3.507 3.501 3.513 3.473 3.541 9,598,209 3.5025 -0.32%
2013-12-20 0 6.230 6.200 6.230 6.130 6.320 20,767,887 128,639,063 6.1941 3.518 3.501 3.518 3.462 3.569 36,775,197 3.4980 -0.80%
2013-12-19 0 6.280 6.280 6.290 6.220 6.460 17,977,300 114,039,356 6.3435 3.546 3.546 3.552 3.513 3.648 31,833,703 3.5823 -1.87%
2013-12-18 0 6.400 6.380 6.400 6.280 6.440 9,379,167 59,751,828 6.3707 3.614 3.603 3.614 3.546 3.637 16,608,368 3.5977 1.91%
2013-12-17 0 6.280 6.270 6.280 6.260 6.370 12,403,916 78,203,146 6.3047 3.546 3.541 3.546 3.535 3.597 21,964,510 3.5604 -0.16%
2013-12-16 0 6.290 6.280 6.290 6.250 6.370 11,837,908 74,435,736 6.2879 3.552 3.546 3.552 3.530 3.597 20,962,238 3.5509 -1.26%
2013-12-13 0 6.370 6.370 6.380 6.300 6.490 10,917,714 69,849,803 6.3978 3.597 3.597 3.603 3.558 3.665 19,332,784 3.6130 0.79%
2013-12-12 0 6.320 6.320 6.330 6.320 6.450 18,039,724 114,801,126 6.3638 3.569 3.569 3.575 3.569 3.642 31,944,242 3.5938 -2.02%
2013-12-11 0 6.450 6.440 6.460 6.420 6.590 18,821,555 121,853,175 6.4741 3.642 3.637 3.648 3.626 3.722 33,328,686 3.6561 -1.83%
2013-12-10 0 6.570 6.560 6.570 6.510 6.650 26,918,065 177,177,595 6.5821 3.710 3.705 3.710 3.676 3.755 47,665,761 3.7171 1.39%
2013-12-09 0 6.480 6.480 6.490 6.410 6.580 27,360,280 178,119,535 6.5102 3.659 3.659 3.665 3.620 3.716 48,448,823 3.6764 2.21%
2013-12-06 0 6.340 6.330 6.340 6.340 6.420 12,482,518 79,490,056 6.3681 3.580 3.575 3.580 3.580 3.626 22,103,696 3.5962 -0.94%
2013-12-05 0 6.400 6.400 6.410 6.350 6.470 14,400,062 92,147,757 6.3991 3.614 3.614 3.620 3.586 3.654 25,499,229 3.6137 -0.47%
2013-12-04 0 6.430 6.420 6.430 6.310 6.530 15,561,161 100,219,844 6.4404 3.631 3.626 3.631 3.563 3.688 27,555,271 3.6370 -0.46%
2013-12-03 0 6.460 6.460 6.470 6.400 6.490 9,236,344 59,612,628 6.4541 3.648 3.648 3.654 3.614 3.665 16,355,461 3.6448 0.16%
2013-12-02 0 6.450 6.450 6.460 6.400 6.580 15,004,406 96,840,653 6.4541 3.642 3.642 3.648 3.614 3.716 26,569,385 3.6448 -1.23%
2013-11-29 0 6.530 6.510 6.530 6.460 6.530 9,255,988 60,150,178 6.4985 3.688 3.676 3.688 3.648 3.688 16,390,246 3.6699 0.77%
2013-11-28 0 6.480 6.470 6.480 6.470 6.600 14,876,089 97,261,165 6.5381 3.659 3.654 3.659 3.654 3.727 26,342,165 3.6922 -0.31%
2013-11-27 0 6.500 6.490 6.500 6.440 6.530 14,773,666 95,920,760 6.4927 3.671 3.665 3.671 3.637 3.688 26,160,797 3.6666 0.15%
2013-11-26 0 6.490 6.480 6.500 6.440 6.520 12,785,429 82,854,027 6.4803 3.665 3.659 3.671 3.637 3.682 22,640,082 3.6596 0.15%
2013-11-25 0 6.480 6.460 6.490 6.460 6.550 15,242,383 99,161,880 6.5057 3.659 3.648 3.665 3.648 3.699 26,990,788 3.6739 0.78%
2013-11-22 0 6.430 6.430 6.450 6.370 6.540 11,912,616 76,904,791 6.4557 3.631 3.631 3.642 3.597 3.693 21,094,529 3.6457 -0.77%
2013-11-21 0 6.480 6.460 6.480 6.430 6.500 15,849,220 102,554,710 6.4706 3.659 3.648 3.659 3.631 3.671 28,065,358 3.6541 -0.46%
2013-11-20 0 6.510 6.500 6.510 6.440 6.550 18,405,222 119,369,058 6.4856 3.676 3.671 3.676 3.637 3.699 32,591,455 3.6626 1.88%
2013-11-19 0 6.390 6.400 6.420 6.320 6.600 28,636,217 185,031,277 6.4614 3.609 3.614 3.626 3.569 3.727 50,708,217 3.6489 -1.24%
2013-11-18 0 6.470 6.460 6.470 6.320 6.520 39,976,465 257,777,569 6.4482 3.654 3.648 3.654 3.569 3.682 70,789,213 3.6415 3.19%
2013-11-15 0 6.270 6.260 6.280 6.170 6.300 17,901,649 112,093,298 6.2616 3.541 3.535 3.546 3.484 3.558 31,699,742 3.5361 2.12%
2013-11-14 0 6.140 6.140 6.150 6.080 6.200 11,997,085 73,801,235 6.1516 3.467 3.467 3.473 3.434 3.501 21,244,105 3.4740 0.82%
2013-11-13 0 6.090 6.090 6.100 6.070 6.190 16,974,681 103,567,198 6.1013 3.439 3.439 3.445 3.428 3.496 30,058,293 3.4455 -2.56%
2013-11-12 0 6.250 6.250 6.260 6.190 6.300 8,274,252 51,793,553 6.2596 3.530 3.530 3.535 3.496 3.558 14,651,815 3.5350 -0.16%
2013-11-11 0 6.260 6.260 6.270 6.100 6.330 15,840,734 98,693,147 6.2303 3.535 3.535 3.541 3.445 3.575 28,050,331 3.5184 1.62%
2013-11-08 0 6.160 6.150 6.170 6.100 6.180 8,931,659 54,888,300 6.1454 3.479 3.473 3.484 3.445 3.490 15,815,933 3.4704 -0.32%
2013-11-07 0 6.180 6.160 6.190 6.100 6.200 10,537,454 64,809,896 6.1504 3.490 3.479 3.496 3.445 3.501 18,659,431 3.4733 0.49%
2013-11-06 0 6.150 6.140 6.160 6.080 6.230 21,581,473 132,748,155 6.1510 3.473 3.467 3.479 3.434 3.518 38,215,872 3.4736 -1.91%
2013-11-05 0 6.270 6.260 6.270 6.200 6.300 7,127,530 44,550,050 6.2504 3.541 3.535 3.541 3.501 3.558 12,621,232 3.5298 -0.32%
2013-11-04 0 6.290 6.270 6.280 6.260 6.340 8,119,334 51,111,028 6.2950 3.552 3.541 3.546 3.535 3.580 14,377,491 3.5549 -0.63%
2013-11-01 0 6.330 6.320 6.330 6.270 6.350 14,312,816 90,381,937 6.3148 3.575 3.569 3.575 3.541 3.586 25,344,737 3.5661 0.00%
2013-10-31 0 6.330 6.320 6.340 6.090 6.340 38,686,891 242,598,234 6.2708 3.575 3.569 3.580 3.439 3.580 68,505,671 3.5413 2.59%
2013-10-30 0 6.170 6.160 6.170 6.000 6.180 16,008,341 97,651,537 6.1000 3.484 3.479 3.484 3.388 3.490 28,347,125 3.4448 2.15%
2013-10-29 0 6.040 6.030 6.040 5.970 6.100 11,790,455 70,992,380 6.0212 3.411 3.405 3.411 3.371 3.445 20,878,210 3.4003 0.67%
2013-10-28 0 6.000 5.990 6.010 5.980 6.070 11,943,077 71,771,503 6.0095 3.388 3.383 3.394 3.377 3.428 21,148,469 3.3937 -0.17%
2013-10-25 0 6.010 6.000 6.010 6.000 6.120 21,864,566 131,945,518 6.0347 3.394 3.388 3.394 3.388 3.456 38,717,165 3.4079 -1.15%
2013-10-24 0 6.080 6.080 6.090 6.050 6.130 18,455,255 112,347,672 6.0876 3.434 3.434 3.439 3.417 3.462 32,680,052 3.4378 -0.49%
2013-10-23 0 6.110 6.110 6.120 6.080 6.270 21,901,636 134,575,229 6.1445 3.450 3.450 3.456 3.434 3.541 38,782,808 3.4700 -1.13%
2013-10-22 0 6.180 6.170 6.180 6.130 6.220 15,515,560 95,887,553 6.1801 3.490 3.484 3.490 3.462 3.513 27,474,522 3.4901 -0.48%
2013-10-21 0 6.210 6.210 6.230 6.200 6.280 13,824,284 85,946,223 6.2170 3.507 3.507 3.518 3.501 3.546 24,479,658 3.5109 -1.27%
2013-10-18 0 6.290 6.270 6.300 6.240 6.420 16,032,044 100,849,860 6.2905 3.552 3.541 3.558 3.524 3.626 28,389,098 3.5524 -0.79%
2013-10-17 0 6.340 6.320 6.340 6.310 6.470 14,045,621 89,618,938 6.3806 3.580 3.569 3.580 3.563 3.654 24,871,595 3.6033 -1.25%
2013-10-16 0 6.420 6.410 6.430 6.330 6.450 13,263,970 84,681,719 6.3843 3.626 3.620 3.631 3.575 3.642 23,487,469 3.6054 -0.47%
2013-10-15 0 6.450 6.440 6.450 6.350 6.450 28,472,791 182,764,771 6.4189 3.642 3.637 3.642 3.586 3.642 50,418,827 3.6249 2.87%
2013-10-11 0 6.270 6.270 6.280 6.190 6.290 27,240,398 169,596,509 6.2259 3.541 3.541 3.546 3.496 3.552 48,236,539 3.5159 3.29%
2013-10-10 0 6.070 6.070 6.090 5.990 6.120 19,554,169 118,444,621 6.0573 3.428 3.428 3.439 3.383 3.456 34,625,979 3.4207 -0.49%
2013-10-09 0 6.100 6.100 6.110 6.070 6.150 18,859,553 115,189,116 6.1077 3.445 3.445 3.450 3.428 3.473 33,395,972 3.4492 -1.45%
2013-10-08 0 6.190 6.170 6.190 6.080 6.220 16,762,139 103,573,476 6.1790 3.496 3.484 3.496 3.434 3.513 29,681,930 3.4894 1.31%
2013-10-07 0 6.110 6.100 6.110 6.080 6.240 14,902,014 91,088,861 6.1125 3.450 3.445 3.450 3.434 3.524 26,388,072 3.4519 -1.29%
2013-10-04 0 6.190 6.190 6.200 6.100 6.280 14,600,231 90,417,756 6.1929 3.496 3.496 3.501 3.445 3.546 25,853,683 3.4973 0.49%
2013-10-03 0 6.160 6.140 6.150 6.080 6.170 11,653,074 71,525,450 6.1379 3.479 3.467 3.473 3.434 3.484 20,634,939 3.4662 1.32%
2013-10-02 0 6.080 6.080 6.090 6.080 6.180 15,229,199 93,088,231 6.1125 3.434 3.434 3.439 3.434 3.490 26,967,442 3.4519 -0.65%
2013-09-30 0 6.120 6.120 6.140 6.110 6.190 12,763,741 78,339,750 6.1377 3.456 3.456 3.467 3.450 3.496 22,601,678 3.4661 -1.77%
2013-09-27 0 6.230 6.210 6.230 6.180 6.350 11,947,538 74,288,579 6.2179 3.518 3.507 3.518 3.490 3.586 21,156,368 3.5114 -0.80%
2013-09-26 0 6.280 6.280 6.290 6.240 6.330 7,583,486 47,642,185 6.2824 3.546 3.546 3.552 3.524 3.575 13,428,626 3.5478 -0.16%
2013-09-25 0 6.290 6.290 6.300 6.280 6.420 11,339,804 71,578,950 6.3122 3.552 3.552 3.558 3.546 3.626 20,080,210 3.5647 -1.10%
2013-09-24 0 6.360 6.340 6.360 6.280 6.460 12,583,029 79,686,887 6.3329 3.592 3.580 3.592 3.546 3.648 22,281,678 3.5763 -0.78%
2013-09-23 0 6.410 6.400 6.410 6.200 6.440 12,430,347 79,175,127 6.3695 3.620 3.614 3.620 3.501 3.637 22,011,313 3.5970 -0.16%
2013-09-19 0 6.420 6.410 6.430 6.330 6.570 22,508,269 144,324,453 6.4121 3.626 3.620 3.631 3.575 3.710 39,857,017 3.6211 1.42%
2013-09-18 0 6.330 6.320 6.330 6.320 6.480 13,266,339 84,233,106 6.3494 3.575 3.569 3.575 3.569 3.659 23,491,664 3.5857 -2.16%
2013-09-17 0 6.470 6.450 6.470 6.410 6.500 8,111,115 52,401,184 6.4604 3.654 3.642 3.654 3.620 3.671 14,362,937 3.6484 0.15%
2013-09-16 0 6.460 6.450 6.470 6.430 6.590 12,786,341 82,661,642 6.4648 3.648 3.642 3.654 3.631 3.722 22,641,697 3.6509 -0.15%
2013-09-13 0 6.470 6.460 6.480 6.390 6.540 9,454,139 60,984,239 6.4505 3.654 3.648 3.659 3.609 3.693 16,741,126 3.6428 -0.77%
2013-09-12 0 6.520 6.530 6.550 6.520 6.660 13,429,952 88,614,655 6.5983 3.682 3.688 3.699 3.682 3.761 23,781,386 3.7262 -0.46%
2013-09-11 0 6.550 6.530 6.560 6.520 6.690 20,209,023 132,955,201 6.5790 3.699 3.688 3.705 3.682 3.778 35,785,576 3.7153 0.46%
2013-09-10 0 6.520 6.530 6.550 6.320 6.570 37,711,693 244,606,483 6.4862 3.682 3.688 3.699 3.569 3.710 66,778,817 3.6629 4.65%
2013-09-09 0 6.230 6.230 6.240 6.200 6.420 19,472,189 122,842,167 6.3086 3.518 3.518 3.524 3.501 3.626 34,480,811 3.5626 0.00%
2013-09-06 0 6.230 6.230 6.260 6.210 6.320 13,144,633 82,109,724 6.2466 3.518 3.518 3.535 3.507 3.569 23,276,151 3.5276 -1.58%
2013-09-05 0 6.330 6.320 6.340 6.260 6.390 16,267,063 102,971,801 6.3301 3.575 3.569 3.580 3.535 3.609 28,805,263 3.5748 1.93%
2013-09-04 0 6.210 6.210 6.220 6.120 6.290 15,968,507 99,288,709 6.2178 3.507 3.507 3.513 3.456 3.552 28,276,588 3.5113 -0.16%
2013-09-03 0 6.220 6.220 6.230 6.100 6.240 27,419,120 169,330,074 6.1756 3.513 3.513 3.518 3.445 3.524 48,553,015 3.4875 2.64%
2013-09-02 0 6.060 6.060 6.070 6.010 6.110 27,799,543 168,263,049 6.0527 3.422 3.422 3.428 3.394 3.450 49,226,658 3.4181 2.02%
2013-08-30 0 5.940 5.930 5.940 5.900 6.050 25,595,434 152,453,603 5.9563 3.354 3.349 3.354 3.332 3.417 45,323,683 3.3637 -1.00%
2013-08-29 0 6.000 6.000 6.020 5.990 6.170 33,620,409 203,051,575 6.0395 3.388 3.388 3.400 3.383 3.484 59,534,085 3.4107 -0.66%
2013-08-28 0 6.040 6.030 6.040 5.950 6.190 40,111,439 242,619,177 6.0486 3.411 3.405 3.411 3.360 3.496 71,028,221 3.4158 -3.67%
2013-08-27 0 6.270 6.260 6.270 6.230 6.400 15,251,825 96,016,888 6.2954 3.541 3.535 3.541 3.518 3.614 27,007,508 3.5552 -2.49%
2013-08-26 0 6.430 6.420 6.430 6.360 6.460 7,097,350 45,606,240 6.4258 3.631 3.626 3.631 3.592 3.648 12,567,790 3.6288 0.47%
2013-08-23 0 6.400 6.390 6.400 6.280 6.540 13,190,270 84,475,031 6.4043 3.614 3.609 3.614 3.546 3.693 23,356,963 3.6167 -0.78%
2013-08-22 0 6.450 6.420 6.450 6.260 6.450 19,022,231 121,180,160 6.3704 3.642 3.626 3.642 3.535 3.642 33,684,038 3.5976 -0.31%
2013-08-21 0 6.470 6.460 6.490 6.290 6.490 13,939,006 89,100,075 6.3921 3.654 3.648 3.665 3.552 3.665 24,682,804 3.6098 0.78%
2013-08-20 0 6.420 6.420 6.430 6.370 6.700 24,430,987 157,758,838 6.4573 3.626 3.626 3.631 3.597 3.784 43,261,712 3.6466 -2.28%
2013-08-19 0 6.570 6.560 6.570 6.420 6.580 13,055,014 85,402,922 6.5418 3.710 3.705 3.710 3.626 3.716 23,117,456 3.6943 -1.50%
2013-08-16 0 6.670 6.660 6.670 6.500 6.710 24,191,701 159,708,612 6.6018 3.767 3.761 3.767 3.671 3.789 42,837,991 3.7282 0.45%
2013-08-15 0 6.640 6.640 6.660 6.510 6.700 38,522,741 254,824,155 6.6149 3.750 3.750 3.761 3.676 3.784 68,214,999 3.7356 1.22%
2013-08-13 0 6.560 6.540 6.560 6.350 6.580 42,565,483 275,741,347 6.4781 3.705 3.693 3.705 3.586 3.716 75,373,774 3.6583 2.82%
2013-08-12 0 6.380 6.370 6.380 6.080 6.400 32,629,688 205,247,798 6.2902 3.603 3.597 3.603 3.434 3.614 57,779,744 3.5522 4.59%
2013-08-09 0 6.100 6.080 6.100 6.040 6.150 12,456,630 75,870,215 6.0907 3.445 3.434 3.445 3.411 3.473 22,057,854 3.4396 1.50%
2013-08-08 0 6.010 6.010 6.030 5.960 6.090 16,923,426 102,085,103 6.0322 3.394 3.394 3.405 3.366 3.439 29,967,532 3.4065 1.18%
2013-08-07 0 5.940 5.920 5.940 5.880 6.100 21,510,121 128,447,597 5.9715 3.354 3.343 3.354 3.321 3.445 38,089,524 3.3723 -2.94%
2013-08-06 0 6.120 6.110 6.120 5.980 6.140 10,905,871 66,097,915 6.0608 3.456 3.450 3.456 3.377 3.467 19,311,813 3.4227 -0.65%
2013-08-05 0 6.160 6.160 6.170 6.150 6.250 14,375,781 89,078,341 6.1964 3.479 3.479 3.484 3.473 3.530 25,456,233 3.4993 -0.16%
2013-08-02 0 6.170 6.170 6.200 6.160 6.320 18,220,519 113,324,564 6.2196 3.484 3.484 3.501 3.479 3.569 32,264,388 3.5124 0.33%
2013-08-01 0 6.150 6.140 6.150 5.960 6.170 25,185,079 153,978,660 6.1139 3.473 3.467 3.473 3.366 3.484 44,597,038 3.4527 3.71%
2013-07-31 0 5.930 5.920 5.930 5.890 6.060 18,425,200 109,881,388 5.9636 3.349 3.343 3.349 3.326 3.422 32,626,832 3.3678 -1.00%
2013-07-30 0 5.990 5.970 5.990 5.880 6.050 18,190,010 108,612,962 5.9710 3.383 3.371 3.383 3.321 3.417 32,210,364 3.3720 1.18%
2013-07-29 0 5.920 5.920 5.930 5.860 6.090 20,028,656 119,204,558 5.9517 3.343 3.343 3.349 3.309 3.439 35,466,187 3.3611 -2.95%
2013-07-26 0 6.100 6.090 6.120 6.010 6.230 22,005,489 134,458,364 6.1102 3.445 3.439 3.456 3.394 3.518 38,966,708 3.4506 0.00%
2013-07-25 0 6.100 6.080 6.100 6.050 6.180 25,161,927 153,968,365 6.1191 3.445 3.434 3.445 3.417 3.490 44,556,041 3.4556 0.66%
2013-07-24 0 6.060 6.050 6.070 5.900 6.090 26,493,840 159,280,629 6.0120 3.422 3.417 3.428 3.332 3.439 46,914,555 3.3951 2.54%
2013-07-23 0 5.910 5.900 5.910 5.680 5.950 39,915,958 233,406,239 5.8474 3.338 3.332 3.338 3.208 3.360 70,682,068 3.3022 5.35%
2013-07-22 0 5.610 5.600 5.620 5.560 5.750 16,220,519 96,121,512 5.9259 3.168 3.162 3.174 3.140 3.247 28,722,844 3.3465 -2.09%
2013-07-19 0 5.730 5.710 5.720 5.640 5.750 22,753,816 130,030,691 5.7147 3.236 3.225 3.230 3.185 3.247 40,291,825 3.2272 0.70%
2013-07-18 0 5.690 5.680 5.690 5.600 5.720 20,920,240 118,580,671 5.6682 3.213 3.208 3.213 3.162 3.230 37,044,979 3.2010 1.43%
2013-07-17 0 5.610 5.610 5.630 5.550 5.710 25,935,689 146,410,095 5.6451 3.168 3.168 3.179 3.134 3.225 45,926,197 3.1879 -0.88%
2013-07-16 0 5.660 5.650 5.660 5.540 5.730 23,964,121 135,547,598 5.6563 3.196 3.191 3.196 3.129 3.236 42,434,999 3.1942 -0.18%
2013-07-15 0 5.670 5.660 5.670 5.610 5.850 26,421,265 150,703,062 5.7039 3.202 3.196 3.202 3.168 3.304 46,786,041 3.2211 -2.41%
2013-07-12 0 5.810 5.800 5.820 5.670 6.020 44,879,213 263,396,683 5.8690 3.281 3.275 3.287 3.202 3.400 79,470,862 3.3144 2.65%
2013-07-11 0 5.660 5.630 5.640 5.450 5.700 26,292,091 147,714,245 5.6182 3.196 3.179 3.185 3.078 3.219 46,557,304 3.1727 5.01%
2013-07-10 0 5.390 5.360 5.370 5.280 5.460 26,362,542 141,716,540 5.3757 3.044 3.027 3.033 2.982 3.083 46,682,056 3.0358 0.19%
2013-07-09 0 5.380 5.370 5.380 5.310 5.460 13,958,469 75,225,583 5.3892 3.038 3.033 3.038 2.999 3.083 24,717,269 3.0434 0.37%
2013-07-08 0 5.360 5.360 5.380 5.270 5.430 18,247,151 97,777,182 5.3585 3.027 3.027 3.038 2.976 3.066 32,311,548 3.0261 -2.55%
2013-07-05 0 5.500 5.500 5.510 5.500 5.670 17,734,417 99,153,920 5.5910 3.106 3.106 3.112 3.106 3.202 31,403,612 3.1574 0.92%
2013-07-04 0 5.450 5.440 5.460 5.360 5.550 28,488,622 155,980,341 5.4752 3.078 3.072 3.083 3.027 3.134 50,446,860 3.0920 0.74%
2013-07-03 0 5.410 5.400 5.420 5.370 5.800 49,957,616 275,967,004 5.5240 3.055 3.050 3.061 3.033 3.275 88,463,557 3.1196 -7.54%
2013-07-02 0 6.080 6.080 6.090 6.000 6.140 20,638,322 125,634,313 6.0874 3.304 3.304 3.310 3.261 3.337 37,973,521 3.3085 0.16%
2013-06-28 0 6.070 6.070 6.090 6.040 6.230 31,909,440 195,196,430 6.1172 3.299 3.299 3.310 3.283 3.386 58,711,837 3.3247 0.50%
2013-06-27 0 6.040 6.040 6.050 6.030 6.250 23,248,076 142,739,914 6.1399 3.283 3.283 3.288 3.277 3.397 42,775,343 3.3370 0.17%
2013-06-26 0 6.030 6.020 6.030 5.950 6.090 28,781,029 173,189,929 6.0175 3.277 3.272 3.277 3.234 3.310 52,955,711 3.2705 1.86%
2013-06-25 0 5.920 5.890 5.920 5.820 6.300 44,188,410 262,648,155 5.9438 3.217 3.201 3.217 3.163 3.424 81,304,552 3.2304 -4.21%
2013-06-24 0 6.180 6.170 6.200 6.030 6.330 32,984,310 203,148,129 6.1589 3.359 3.353 3.370 3.277 3.440 60,689,546 3.3473 -2.98%
2013-06-21 0 6.370 6.320 6.330 6.310 6.600 54,619,316 352,908,828 6.4612 3.462 3.435 3.440 3.429 3.587 100,496,918 3.5116 -4.07%
2013-06-20 0 6.640 6.610 6.640 6.420 6.690 26,782,595 175,680,646 6.5595 3.609 3.592 3.609 3.489 3.636 49,278,688 3.5650 -1.63%
2013-06-19 0 6.750 6.740 6.750 6.650 6.780 12,353,885 82,873,730 6.7083 3.669 3.663 3.669 3.614 3.685 22,730,555 3.6459 -0.30%
2013-06-18 0 6.770 6.760 6.770 6.690 6.920 11,788,863 79,862,906 6.7744 3.679 3.674 3.679 3.636 3.761 21,690,942 3.6819 -0.44%
2013-06-17 0 6.800 6.790 6.800 6.720 6.890 11,594,614 78,934,239 6.8078 3.696 3.690 3.696 3.652 3.745 21,333,533 3.7000 1.34%
2013-06-14 0 6.710 6.690 6.720 6.650 6.880 15,928,454 107,493,263 6.7485 3.647 3.636 3.652 3.614 3.739 29,307,590 3.6678 -1.32%
2013-06-13 0 6.800 6.800 6.810 6.680 6.890 31,479,224 212,377,043 6.7466 3.696 3.696 3.701 3.631 3.745 57,920,260 3.6667 -1.02%
2013-06-11 0 6.870 6.850 6.870 6.760 6.900 12,079,040 82,446,170 6.8256 3.734 3.723 3.734 3.674 3.750 22,224,853 3.7096 -0.58%
2013-06-10 0 6.910 6.900 6.940 6.900 7.100 8,709,890 60,778,326 6.9781 3.756 3.750 3.772 3.750 3.859 16,025,779 3.7925 -0.14%
2013-06-07 0 6.920 6.920 6.930 6.900 7.100 12,530,451 87,292,861 6.9665 3.761 3.761 3.766 3.750 3.859 23,055,428 3.7862 -1.14%
2013-06-06 0 7.000 7.000 7.010 6.920 7.120 21,253,425 149,165,518 7.0184 3.804 3.804 3.810 3.761 3.870 39,105,281 3.8145 -2.91%
2013-06-05 0 7.210 7.190 7.220 7.090 7.230 13,392,378 95,616,380 7.1396 3.919 3.908 3.924 3.853 3.929 24,641,332 3.8803 0.56%
2013-06-04 0 7.170 7.160 7.170 7.100 7.270 19,742,403 141,647,778 7.1748 3.897 3.891 3.897 3.859 3.951 36,325,073 3.8994 -1.24%
2013-06-03 0 7.260 7.250 7.270 7.180 7.370 14,907,854 108,327,518 7.2665 3.946 3.940 3.951 3.902 4.006 27,429,735 3.9493 -0.55%
2013-05-31 0 7.300 7.260 7.290 7.200 7.400 24,616,902 180,246,637 7.3221 3.967 3.946 3.962 3.913 4.022 45,293,917 3.9795 0.00%
2013-05-30 0 7.300 7.300 7.310 7.190 7.470 23,577,981 172,103,933 7.2993 3.967 3.967 3.973 3.908 4.060 43,382,352 3.9671 -1.88%
2013-05-29 0 7.440 7.400 7.440 7.400 7.550 15,739,961 117,531,777 7.4671 4.044 4.022 4.044 4.022 4.103 28,960,772 4.0583 0.13%
2013-05-28 0 7.430 7.420 7.430 7.390 7.590 11,714,793 87,654,865 7.4824 4.038 4.033 4.038 4.016 4.125 21,554,656 4.0666 -0.67%
2013-05-27 0 7.480 7.480 7.500 7.390 7.570 6,982,316 52,065,753 7.4568 4.065 4.065 4.076 4.016 4.114 12,847,126 4.0527 -0.53%
2013-05-24 0 7.520 7.520 7.530 7.430 7.700 14,779,490 111,848,620 7.5678 4.087 4.087 4.092 4.038 4.185 27,193,552 4.1131 0.00%
2013-05-23 0 7.520 7.520 7.530 7.470 7.870 25,025,311 189,746,338 7.5822 4.087 4.087 4.092 4.060 4.277 46,045,370 4.1209 -4.45%
2013-05-22 0 7.870 7.840 7.850 7.590 7.920 12,104,014 94,625,221 7.8177 4.277 4.261 4.266 4.125 4.304 22,270,804 4.2488 1.68%
2013-05-21 0 7.740 7.720 7.750 7.620 7.800 8,737,921 67,620,845 7.7388 4.207 4.196 4.212 4.141 4.239 16,077,355 4.2060 0.26%
2013-05-20 0 7.720 7.700 7.720 7.670 7.800 13,963,989 107,958,977 7.7312 4.196 4.185 4.196 4.169 4.239 25,693,069 4.2019 1.85%
2013-05-16 0 7.580 7.560 7.580 7.550 7.770 14,987,003 113,977,797 7.6051 4.120 4.109 4.120 4.103 4.223 27,575,366 4.1333 -1.43%
2013-05-15 0 7.690 7.670 7.700 7.580 7.730 14,125,627 108,222,112 7.6614 4.179 4.169 4.185 4.120 4.201 25,990,475 4.1639 0.79%
2013-05-14 0 7.630 7.630 7.640 7.590 7.840 14,792,245 113,688,471 7.6857 4.147 4.147 4.152 4.125 4.261 27,217,020 4.1771 -0.91%
2013-05-13 0 7.700 7.690 7.700 7.670 7.980 14,332,286 111,303,765 7.7659 4.185 4.179 4.185 4.169 4.337 26,370,718 4.2207 -2.41%
2013-05-10 0 7.890 7.880 7.890 7.780 7.930 14,890,660 117,252,018 7.8742 4.288 4.283 4.288 4.228 4.310 27,398,099 4.2796 0.25%
2013-05-09 0 7.870 7.870 7.880 7.680 7.890 16,422,972 128,435,605 7.8205 4.277 4.277 4.283 4.174 4.288 30,217,480 4.2504 0.64%
2013-05-08 0 7.820 7.810 7.830 7.720 7.830 16,313,260 127,018,236 7.7862 4.250 4.245 4.256 4.196 4.256 30,015,615 4.2317 0.77%
2013-05-07 0 7.760 7.760 7.770 7.450 7.770 21,997,110 168,803,384 7.6739 4.218 4.218 4.223 4.049 4.223 40,473,626 4.1707 3.60%
2013-05-06 0 7.490 7.480 7.490 7.450 7.600 12,530,730 94,333,873 7.5282 4.071 4.065 4.071 4.049 4.131 23,055,941 4.0915 1.35%
2013-05-03 0 7.390 7.380 7.400 7.350 7.560 10,668,821 79,311,053 7.4339 4.016 4.011 4.022 3.995 4.109 19,630,118 4.0403 0.41%
2013-05-02 0 7.360 7.360 7.380 7.300 7.460 12,887,060 94,839,742 7.3593 4.000 4.000 4.011 3.967 4.054 23,711,571 3.9997 -0.94%
2013-04-30 0 7.430 7.420 7.450 7.350 7.520 25,230,631 187,673,542 7.4383 4.038 4.033 4.049 3.995 4.087 46,423,149 4.0427 2.62%
2013-04-29 0 7.240 7.250 7.260 7.100 7.400 32,842,941 237,367,954 7.2274 3.935 3.940 3.946 3.859 4.022 60,429,434 3.9280 -3.47%
2013-04-26 0 7.500 7.490 7.510 7.410 7.740 22,933,782 172,117,261 7.5050 4.076 4.071 4.082 4.027 4.207 42,197,057 4.0789 -1.96%
2013-04-25 0 7.650 7.630 7.640 7.490 7.650 16,906,311 128,599,099 7.6066 4.158 4.147 4.152 4.071 4.158 31,106,800 4.1341 0.39%
2013-04-24 0 7.620 7.610 7.620 7.500 7.640 17,239,822 130,959,319 7.5963 4.141 4.136 4.141 4.076 4.152 31,720,444 4.1285 1.87%
2013-04-23 0 7.480 7.450 7.480 7.320 7.490 11,163,760 82,937,883 7.4292 4.065 4.049 4.065 3.978 4.071 20,540,782 4.0377 0.00%
2013-04-22 0 7.480 7.470 7.500 7.300 7.500 13,816,410 102,771,225 7.4383 4.065 4.060 4.076 3.967 4.076 25,421,531 4.0427 0.13%
2013-04-19 0 7.470 7.470 7.480 7.310 7.490 19,015,468 141,530,979 7.4429 4.060 4.060 4.065 3.973 4.071 34,987,548 4.0452 1.22%
2013-04-18 0 7.380 7.380 7.390 7.020 7.490 30,197,425 222,950,500 7.3831 4.011 4.011 4.016 3.815 4.071 55,561,811 4.0127 2.79%
2013-04-17 0 7.180 7.180 7.190 7.120 7.290 16,053,642 115,624,065 7.2024 3.902 3.902 3.908 3.870 3.962 29,537,930 3.9144 -0.69%
2013-04-16 0 7.230 7.220 7.230 7.100 7.280 11,988,832 86,604,725 7.2238 3.929 3.924 3.929 3.859 3.957 22,058,875 3.9261 -0.14%
2013-04-15 0 7.240 7.250 7.260 7.160 7.330 14,506,560 104,973,686 7.2363 3.935 3.940 3.946 3.891 3.984 26,691,374 3.9329 -0.55%
2013-04-12 0 7.280 7.280 7.300 7.210 7.380 13,020,845 94,849,354 7.2844 3.957 3.957 3.967 3.919 4.011 23,957,729 3.9590 -1.36%
2013-04-11 0 7.380 7.380 7.400 7.270 7.460 20,440,162 151,012,933 7.3880 4.011 4.011 4.022 3.951 4.054 37,608,916 4.0153 0.27%
2013-04-10 0 7.360 7.340 7.350 7.210 7.390 23,750,530 174,435,700 7.3445 4.000 3.989 3.995 3.919 4.016 43,699,834 3.9917 2.22%
2013-04-09 0 7.200 7.190 7.200 7.140 7.330 19,700,262 142,853,220 7.2513 3.913 3.908 3.913 3.881 3.984 36,247,536 3.9410 0.42%
2013-04-08 0 7.170 7.160 7.170 6.980 7.280 27,971,554 199,938,726 7.1479 3.897 3.891 3.897 3.794 3.957 51,466,316 3.8848 2.14%
2013-04-05 0 7.020 7.010 7.020 6.950 7.180 31,368,726 221,013,821 7.0457 3.815 3.810 3.815 3.777 3.902 57,716,949 3.8293 -3.17%
2013-04-03 0 7.250 7.240 7.270 6.890 7.320 37,609,504 268,254,579 7.1326 3.940 3.935 3.951 3.745 3.978 69,199,681 3.8765 1.12%
2013-04-02 0 7.170 7.160 7.170 7.150 7.440 20,259,539 147,259,526 7.2687 3.897 3.891 3.897 3.886 4.044 37,276,579 3.9505 -0.69%
2013-03-28 0 7.220 7.190 7.230 7.080 7.280 51,273,242 368,664,532 7.1902 3.924 3.908 3.929 3.848 3.957 94,340,302 3.9078 1.69%
2013-03-27 0 7.100 7.080 7.090 6.810 7.280 61,951,524 437,355,027 7.0596 3.859 3.848 3.853 3.701 3.957 113,987,828 3.8369 7.25%
2013-03-26 0 6.620 6.610 6.640 6.610 6.720 11,462,166 76,214,154 6.6492 3.598 3.592 3.609 3.592 3.652 21,089,835 3.6138 -1.05%
2013-03-25 0 6.690 6.670 6.680 6.570 6.730 15,537,327 103,409,070 6.6555 3.636 3.625 3.631 3.571 3.658 28,587,935 3.6172 0.90%
2013-03-22 0 6.630 6.630 6.640 6.560 6.760 20,613,717 136,927,237 6.6425 3.603 3.603 3.609 3.565 3.674 37,928,249 3.6102 -0.60%
2013-03-21 0 6.670 6.650 6.670 6.500 6.690 25,529,952 169,163,612 6.6261 3.625 3.614 3.625 3.533 3.636 46,973,885 3.6012 -0.60%
2013-03-20 0 6.710 6.710 6.720 6.630 6.790 19,810,433 132,752,059 6.7011 3.647 3.647 3.652 3.603 3.690 36,450,245 3.6420 0.30%
2013-03-19 0 6.690 6.660 6.700 6.650 6.830 12,782,070 85,666,112 6.7021 3.636 3.620 3.641 3.614 3.712 23,518,395 3.6425 0.00%
2013-03-18 0 6.690 6.700 6.710 6.370 6.740 17,219,335 114,051,744 6.6235 3.636 3.641 3.647 3.462 3.663 31,682,749 3.5998 -1.33%
2013-03-15 0 6.780 6.820 6.830 6.770 6.990 22,376,863 153,451,208 6.8576 3.685 3.707 3.712 3.679 3.799 41,172,353 3.7270 -1.88%
2013-03-14 0 6.910 6.900 6.920 6.660 6.990 22,121,298 151,621,820 6.8541 3.756 3.750 3.761 3.620 3.799 40,702,126 3.7252 1.02%
2013-03-13 0 6.840 6.830 6.860 6.780 7.190 28,215,284 194,781,021 6.9034 3.717 3.712 3.728 3.685 3.908 51,914,767 3.7519 -3.39%
2013-03-12 0 7.080 7.080 7.090 7.000 7.230 28,452,011 201,617,909 7.0862 3.848 3.848 3.853 3.804 3.929 52,350,334 3.8513 -2.75%
2013-03-11 0 7.280 7.250 7.290 7.210 7.320 19,822,259 144,091,603 7.2692 3.957 3.940 3.962 3.919 3.978 36,472,004 3.9507 -0.41%
2013-03-08 0 7.310 7.310 7.330 7.280 7.460 20,006,695 147,019,937 7.3485 3.973 3.973 3.984 3.957 4.054 36,811,358 3.9939 -0.95%
2013-03-07 0 7.380 7.360 7.380 7.260 7.420 13,723,692 100,775,210 7.3432 4.011 4.000 4.011 3.946 4.033 25,250,934 3.9909 -0.27%
2013-03-06 0 7.400 7.390 7.420 7.280 7.450 13,521,721 99,910,168 7.3889 4.022 4.016 4.033 3.957 4.049 24,879,317 4.0158 1.93%
2013-03-05 0 7.260 7.260 7.270 7.230 7.450 14,566,193 106,256,513 7.2947 3.946 3.946 3.951 3.929 4.049 26,801,095 3.9646 0.14%
2013-03-04 0 7.250 7.230 7.250 7.200 7.340 22,071,425 159,943,724 7.2466 3.940 3.929 3.940 3.913 3.989 40,610,362 3.9385 -0.14%
2013-03-01 0 7.260 7.250 7.260 7.220 7.340 17,260,067 125,435,633 7.2674 3.946 3.940 3.946 3.924 3.989 31,757,694 3.9498 -1.09%
2013-02-28 0 7.340 7.340 7.360 7.220 7.400 20,130,277 147,946,171 7.3494 3.989 3.989 4.000 3.924 4.022 37,038,743 3.9944 1.80%
2013-02-27 0 7.210 7.200 7.220 7.060 7.220 17,776,377 127,498,015 7.1723 3.919 3.913 3.924 3.837 3.924 32,707,680 3.8981 0.84%
2013-02-26 0 7.150 7.130 7.150 7.090 7.320 16,123,831 115,408,265 7.1576 3.886 3.875 3.886 3.853 3.978 29,667,075 3.8901 -2.85%
2013-02-25 0 7.360 7.330 7.360 7.330 7.490 9,513,160 70,473,023 7.4080 4.000 3.984 4.000 3.984 4.071 17,503,757 4.0262 0.00%
2013-02-22 0 7.360 7.350 7.370 7.280 7.420 17,487,769 128,127,981 7.3267 4.000 3.995 4.006 3.957 4.033 32,176,655 3.9820 -0.81%
2013-02-21 0 7.420 7.390 7.420 7.350 7.500 18,240,610 135,035,079 7.4030 4.033 4.016 4.033 3.995 4.076 33,561,846 4.0235 -1.98%
2013-02-20 0 7.570 7.550 7.580 7.510 7.590 12,000,381 90,657,364 7.5545 4.114 4.103 4.120 4.082 4.125 22,080,125 4.1058 1.07%
2013-02-19 0 7.490 7.470 7.480 7.480 7.660 12,534,843 94,938,009 7.5739 4.071 4.060 4.065 4.065 4.163 23,063,509 4.1164 -0.93%
2013-02-18 0 7.560 7.550 7.560 7.550 7.660 10,218,732 77,778,171 7.6113 4.109 4.103 4.109 4.103 4.163 18,801,976 4.1367 -0.53%
2013-02-15 0 7.600 7.590 7.600 7.560 7.660 10,981,776 83,567,757 7.6097 4.131 4.125 4.131 4.109 4.163 20,205,940 4.1358 -0.13%
2013-02-14 0 7.610 7.600 7.620 7.560 7.690 9,284,274 70,821,749 7.6281 4.136 4.131 4.141 4.109 4.179 17,082,618 4.1458 0.66%
2013-02-08 0 7.560 7.550 7.560 7.520 7.700 13,905,996 105,876,616 7.6137 4.109 4.103 4.109 4.087 4.185 25,586,365 4.1380 -0.53%
2013-02-07 0 7.600 7.580 7.600 7.580 7.760 14,661,730 112,375,281 7.6645 4.131 4.120 4.131 4.120 4.218 26,976,879 4.1656 -0.52%
2013-02-06 0 7.640 7.610 7.650 7.600 7.780 11,593,990 89,069,158 7.6824 4.152 4.136 4.158 4.131 4.228 21,332,385 4.1753 1.19%
2013-02-05 0 7.550 7.540 7.550 7.400 7.880 39,702,525 302,964,200 7.6309 4.103 4.098 4.103 4.022 4.283 73,050,739 4.1473 -1.31%
2013-02-04 0 7.650 7.640 7.680 7.640 7.930 20,738,539 160,200,896 7.7248 4.158 4.152 4.174 4.152 4.310 38,157,916 4.1984 -2.42%
2013-02-01 0 7.840 7.840 7.850 7.750 7.900 16,143,256 126,717,516 7.8496 4.261 4.261 4.266 4.212 4.294 29,702,816 4.2662 -0.38%
2013-01-31 0 7.870 7.890 7.910 7.670 7.930 26,425,884 207,128,181 7.8381 4.277 4.288 4.299 4.169 4.310 48,622,357 4.2599 0.00%
2013-01-30 0 7.870 7.880 7.890 7.770 8.040 25,776,464 202,914,655 7.8721 4.277 4.283 4.288 4.223 4.370 47,427,456 4.2784 -0.63%
2013-01-29 0 7.920 7.900 7.940 7.860 7.950 17,321,492 137,205,988 7.9211 4.304 4.294 4.315 4.272 4.321 31,870,713 4.3051 -0.63%
2013-01-28 0 7.970 7.960 7.970 7.890 8.070 18,830,885 149,857,862 7.9581 4.332 4.326 4.332 4.288 4.386 34,647,924 4.3252 1.92%
2013-01-25 0 7.820 7.810 7.840 7.810 8.220 34,534,886 273,315,136 7.9142 4.250 4.245 4.261 4.245 4.468 63,542,531 4.3013 -3.46%
2013-01-24 0 8.100 8.100 8.110 8.050 8.420 38,999,963 320,866,473 8.2274 4.402 4.402 4.408 4.375 4.576 71,758,059 4.4715 -3.34%
2013-01-23 0 8.380 8.360 8.370 8.250 8.430 44,358,409 370,225,701 8.3462 4.554 4.544 4.549 4.484 4.582 81,617,342 4.5361 -0.36%
2013-01-22 0 8.410 8.400 8.410 8.240 8.420 38,455,496 319,970,274 8.3205 4.571 4.565 4.571 4.478 4.576 70,756,265 4.5221 0.72%
2013-01-21 0 8.350 8.350 8.360 7.920 8.400 52,551,962 433,017,248 8.2398 4.538 4.538 4.544 4.304 4.565 96,693,086 4.4783 4.51%
2013-01-18 0 7.990 7.960 7.990 7.790 7.990 35,251,900 279,442,712 7.9270 4.343 4.326 4.343 4.234 4.343 64,861,803 4.3083 3.36%
2013-01-17 0 7.730 7.720 7.740 7.640 7.760 8,745,251 67,417,278 7.7090 4.201 4.196 4.207 4.152 4.218 16,090,842 4.1898 0.39%
2013-01-16 0 7.700 7.690 7.700 7.650 7.850 18,785,617 144,631,576 7.6991 4.185 4.179 4.185 4.158 4.266 34,564,633 4.1844 -1.79%
2013-01-15 0 7.840 7.830 7.840 7.750 7.900 13,495,227 105,608,551 7.8256 4.261 4.256 4.261 4.212 4.294 24,830,569 4.2532 0.26%
2013-01-14 0 7.820 7.790 7.820 7.660 7.830 14,726,432 114,388,053 7.7675 4.250 4.234 4.250 4.163 4.256 27,095,928 4.2216 1.43%
2013-01-11 0 7.710 7.700 7.730 7.680 7.840 11,144,019 86,139,317 7.7296 4.190 4.185 4.201 4.174 4.261 20,504,460 4.2010 -0.39%
2013-01-10 0 7.740 7.720 7.740 7.670 7.850 21,916,871 170,133,550 7.7627 4.207 4.196 4.207 4.169 4.266 40,325,990 4.2190 0.39%
2013-01-09 0 7.710 7.700 7.710 7.640 7.750 17,967,238 138,425,942 7.7044 4.190 4.185 4.190 4.152 4.212 33,058,855 4.1873 0.78%
2013-01-08 0 7.650 7.630 7.650 7.630 7.930 24,646,455 190,600,206 7.7334 4.158 4.147 4.158 4.147 4.310 45,348,293 4.2030 -3.65%
2013-01-07 0 7.940 7.920 7.940 7.770 7.970 24,683,622 194,767,107 7.8905 4.315 4.304 4.315 4.223 4.332 45,416,679 4.2884 2.58%
2013-01-04 0 7.740 7.740 7.750 7.670 7.850 20,158,178 156,227,935 7.7501 4.207 4.207 4.212 4.169 4.266 37,090,079 4.2121 1.31%
2013-01-03 0 7.640 7.630 7.640 7.600 7.940 30,161,133 233,412,317 7.7388 4.152 4.147 4.152 4.131 4.315 55,495,036 4.2060 -2.30%
2013-01-02 0 7.820 7.790 7.830 7.530 7.850 31,192,978 239,397,925 7.6747 4.250 4.234 4.256 4.092 4.266 57,393,581 4.1712 4.55%
2012-12-31 0 7.480 7.470 7.500 7.410 7.550 5,535,889 41,553,118 7.5061 4.065 4.060 4.076 4.027 4.103 10,185,770 4.0795 -0.13%
2012-12-28 0 7.490 7.460 7.490 7.450 7.550 9,844,819 73,930,756 7.5096 4.071 4.054 4.071 4.049 4.103 18,113,994 4.0814 0.54%
2012-12-27 0 7.450 7.430 7.470 7.390 7.490 9,860,892 73,433,635 7.4470 4.049 4.038 4.060 4.016 4.071 18,143,568 4.0474 0.95%
2012-12-24 0 7.380 7.370 7.390 7.360 7.470 4,264,669 31,670,565 7.4263 4.011 4.006 4.016 4.000 4.060 7,846,786 4.0361 0.14%
2012-12-21 0 7.370 7.350 7.360 7.310 7.520 19,092,608 141,505,069 7.4115 4.006 3.995 4.000 3.973 4.087 35,129,482 4.0281 -1.99%
2012-12-20 0 7.520 7.500 7.510 7.420 7.550 15,114,904 113,178,404 7.4879 4.087 4.076 4.082 4.033 4.103 27,810,697 4.0696 0.40%
2012-12-19 0 7.490 7.490 7.500 7.470 7.660 17,355,708 131,307,266 7.5657 4.071 4.071 4.076 4.060 4.163 31,933,669 4.1119 -0.93%
2012-12-18 0 7.560 7.550 7.560 7.490 7.650 24,648,330 186,977,380 7.5858 4.109 4.103 4.109 4.071 4.158 45,351,743 4.1228 0.53%
2012-12-17 0 7.520 7.510 7.520 7.390 7.640 20,774,050 156,957,572 7.5555 4.087 4.082 4.087 4.016 4.152 38,223,254 4.1063 0.53%
2012-12-14 0 7.480 7.480 7.490 7.380 7.570 14,248,592 106,700,939 7.4885 4.065 4.065 4.071 4.011 4.114 26,216,725 4.0700 0.40%
2012-12-13 0 7.450 7.440 7.450 7.400 7.490 23,266,234 173,797,173 7.4699 4.049 4.044 4.049 4.022 4.071 42,808,753 4.0599 0.68%
2012-12-12 0 7.400 7.370 7.400 7.300 7.400 13,862,218 101,839,191 7.3465 4.022 4.006 4.022 3.967 4.022 25,505,815 3.9928 1.09%
2012-12-11 0 7.320 7.320 7.340 7.250 7.490 19,874,080 146,612,256 7.3771 3.978 3.978 3.989 3.940 4.071 36,567,353 4.0094 -0.27%
2012-12-10 0 7.340 7.330 7.340 7.330 7.500 11,580,985 85,883,044 7.4159 3.989 3.984 3.989 3.984 4.076 21,308,456 4.0305 -0.94%
2012-12-07 0 7.410 7.390 7.430 7.250 7.480 19,522,561 144,925,686 7.4235 4.027 4.016 4.038 3.940 4.065 35,920,574 4.0346 1.23%
2012-12-06 0 7.320 7.300 7.320 7.150 7.360 19,247,579 140,276,668 7.2880 3.978 3.967 3.978 3.886 4.000 35,414,621 3.9610 0.55%
2012-12-05 0 7.280 7.270 7.280 7.030 7.290 31,382,797 226,623,449 7.2213 3.957 3.951 3.957 3.821 3.962 57,742,839 3.9247 3.56%
2012-12-04 0 7.030 7.020 7.030 6.960 7.120 14,012,509 98,804,800 7.0512 3.821 3.815 3.821 3.783 3.870 25,782,343 3.8323 -0.42%
2012-12-03 0 7.060 7.050 7.060 7.010 7.220 18,943,734 134,787,677 7.1152 3.837 3.832 3.837 3.810 3.924 34,855,561 3.8670 0.00%
2012-11-30 0 7.060 7.040 7.080 6.830 7.100 32,528,709 229,151,446 7.0446 3.837 3.826 3.848 3.712 3.859 59,851,262 3.8287 3.37%
2012-11-29 0 6.830 6.830 6.850 6.830 6.930 11,691,238 80,381,139 6.8753 3.712 3.712 3.723 3.712 3.766 21,511,316 3.7367 -0.29%
2012-11-28 0 6.850 6.840 6.850 6.820 7.000 20,938,899 143,826,786 6.8689 3.723 3.717 3.723 3.707 3.804 38,526,568 3.7332 -1.58%
2012-11-27 0 6.960 6.950 6.970 6.920 7.040 16,374,058 114,380,262 6.9855 3.783 3.777 3.788 3.761 3.826 30,127,480 3.7965 0.29%
2012-11-26 0 6.940 6.940 6.950 6.880 7.000 9,474,159 65,810,358 6.9463 3.772 3.772 3.777 3.739 3.804 17,431,997 3.7753 -0.14%
2012-11-23 0 6.950 6.950 6.970 6.920 7.020 12,117,078 84,469,132 6.9711 3.777 3.777 3.788 3.761 3.815 22,294,841 3.7887 0.43%
2012-11-22 0 6.920 6.930 6.940 6.820 6.960 15,498,575 106,985,542 6.9029 3.761 3.766 3.772 3.707 3.783 28,516,634 3.7517 1.62%
2012-11-21 0 6.810 6.800 6.810 6.610 6.840 14,752,010 99,339,317 6.7340 3.701 3.696 3.701 3.592 3.717 27,142,990 3.6599 1.34%
2012-11-20 0 6.720 6.710 6.730 6.710 6.940 15,556,876 106,000,302 6.8137 3.652 3.647 3.658 3.647 3.772 28,623,905 3.7032 -1.03%
2012-11-19 0 6.790 6.800 6.810 6.730 6.910 12,544,233 85,485,750 6.8147 3.690 3.696 3.701 3.658 3.756 23,080,786 3.7038 -0.73%
2012-11-16 0 6.840 6.840 6.850 6.760 6.850 16,372,500 111,350,651 6.8011 3.717 3.717 3.723 3.674 3.723 30,124,614 3.6963 0.74%
2012-11-15 0 6.790 6.780 6.790 6.740 6.840 19,363,645 131,504,222 6.7913 3.690 3.685 3.690 3.663 3.717 35,628,177 3.6910 -2.02%
2012-11-14 0 6.930 6.920 6.930 6.780 6.950 16,445,610 113,172,086 6.8816 3.766 3.761 3.766 3.685 3.777 30,259,132 3.7401 1.02%
2012-11-13 0 6.860 6.850 6.860 6.820 7.130 31,286,613 215,650,062 6.8927 3.728 3.723 3.728 3.707 3.875 57,565,865 3.7461 -3.65%
2012-11-12 0 7.120 7.120 7.130 7.020 7.260 15,163,611 108,431,479 7.1508 3.870 3.870 3.875 3.815 3.946 27,900,316 3.8864 0.99%
2012-11-09 0 7.050 7.040 7.050 7.040 7.180 21,953,169 155,774,167 7.0957 3.832 3.826 3.832 3.826 3.902 40,392,776 3.8565 -2.22%
2012-11-08 0 7.210 7.200 7.210 7.180 7.370 14,928,365 108,284,628 7.2536 3.919 3.913 3.919 3.902 4.006 27,467,475 3.9423 -2.30%
2012-11-07 0 7.380 7.380 7.390 7.200 7.390 20,614,580 150,593,386 7.3052 4.011 4.011 4.016 3.913 4.016 37,929,837 3.9703 0.96%
2012-11-06 0 7.310 7.300 7.320 7.230 7.550 19,234,626 140,963,929 7.3287 3.973 3.967 3.978 3.929 4.103 35,390,788 3.9831 -2.14%
2012-11-05 0 7.470 7.470 7.490 7.470 7.690 18,987,608 143,448,069 7.5548 4.060 4.060 4.071 4.060 4.179 34,936,287 4.1060 -1.45%
2012-11-02 0 7.580 7.570 7.580 7.320 7.720 68,439,083 515,166,725 7.5274 4.120 4.114 4.120 3.978 4.196 125,924,625 4.0911 4.99%
2012-11-01 0 7.220 7.210 7.220 7.190 7.350 29,299,117 212,771,386 7.2620 3.924 3.919 3.924 3.908 3.995 53,908,968 3.9469 -0.69%
2012-10-31 0 7.270 7.270 7.290 7.030 7.330 33,727,274 241,749,572 7.1678 3.951 3.951 3.962 3.821 3.984 62,056,564 3.8956 0.69%
2012-10-30 0 7.220 7.210 7.220 7.070 7.290 19,048,018 137,074,416 7.1963 3.924 3.919 3.924 3.842 3.962 35,047,438 3.9111 0.14%
2012-10-29 0 7.210 7.180 7.200 6.900 7.210 16,818,849 119,494,171 7.1048 3.919 3.902 3.913 3.750 3.919 30,945,874 3.8614 1.98%
2012-10-26 0 7.070 7.050 7.070 7.010 7.220 16,512,274 118,053,434 7.1494 3.842 3.832 3.842 3.810 3.924 30,381,791 3.8857 -1.94%
2012-10-25 0 7.210 7.200 7.210 7.190 7.430 24,303,524 176,572,432 7.2653 3.919 3.913 3.919 3.908 4.038 44,717,317 3.9486 -0.14%
2012-10-24 0 7.220 7.210 7.220 7.170 7.320 24,208,830 175,333,032 7.2425 3.924 3.919 3.924 3.897 3.978 44,543,084 3.9363 -2.56%
2012-10-22 0 7.410 7.400 7.410 7.330 7.470 18,473,360 136,661,508 7.3978 4.027 4.022 4.027 3.984 4.060 33,990,095 4.0206 -1.98%
2012-10-19 0 7.560 7.560 7.570 7.370 7.600 42,126,790 315,580,021 7.4912 4.109 4.109 4.114 4.006 4.131 77,511,270 4.0714 1.89%
2012-10-18 0 7.420 7.420 7.440 7.180 7.440 40,050,743 292,870,407 7.3125 4.033 4.033 4.044 3.902 4.044 73,691,443 3.9743 3.49%
2012-10-17 0 7.170 7.170 7.180 6.990 7.180 38,414,474 271,961,166 7.0797 3.897 3.897 3.902 3.799 3.902 70,680,787 3.8477 3.31%
2012-10-16 0 6.940 6.930 6.940 6.830 7.020 24,563,702 169,674,029 6.9075 3.772 3.766 3.772 3.712 3.815 45,196,032 3.7542 -0.57%
2012-10-15 0 6.980 6.960 6.980 6.760 6.980 55,273,836 380,487,507 6.8837 3.794 3.783 3.794 3.674 3.794 101,701,203 3.7412 4.02%
2012-10-12 0 6.710 6.680 6.690 6.520 6.720 67,317,066 446,713,810 6.6360 3.647 3.631 3.636 3.544 3.652 123,860,168 3.6066 3.87%
2012-10-11 0 6.460 6.450 6.460 6.070 6.490 63,539,708 403,648,897 6.3527 3.511 3.506 3.511 3.299 3.527 116,910,011 3.4526 5.56%
2012-10-10 0 6.120 6.110 6.120 6.080 6.180 22,223,348 136,046,357 6.1218 3.326 3.321 3.326 3.304 3.359 40,889,893 3.3271 -1.13%
2012-10-09 0 6.190 6.190 6.200 6.110 6.280 17,220,339 107,032,370 6.2155 3.364 3.364 3.370 3.321 3.413 31,684,597 3.3781 0.16%
2012-10-08 0 6.180 6.180 6.190 6.160 6.330 13,327,185 82,543,312 6.1936 3.359 3.359 3.364 3.348 3.440 24,521,380 3.3662 -1.90%
2012-10-05 0 6.300 6.280 6.300 6.210 6.310 14,273,518 89,366,845 6.2610 3.424 3.413 3.424 3.375 3.429 26,262,588 3.4028 0.48%
2012-10-04 0 6.270 6.260 6.270 6.190 6.290 9,986,154 62,462,729 6.2549 3.408 3.402 3.408 3.364 3.419 18,374,044 3.3995 0.97%
2012-10-03 0 6.210 6.200 6.210 6.180 6.310 12,656,470 79,023,358 6.2437 3.375 3.370 3.375 3.359 3.429 23,287,297 3.3934 -0.96%
2012-09-28 0 6.270 6.260 6.270 6.140 6.290 12,869,073 80,225,038 6.2339 3.408 3.402 3.408 3.337 3.419 23,678,476 3.3881 0.80%
2012-09-27 0 6.220 6.210 6.220 6.050 6.240 13,701,123 84,794,620 6.1889 3.381 3.375 3.381 3.288 3.391 25,209,408 3.3636 1.80%
2012-09-26 0 6.110 6.100 6.110 6.090 6.190 13,035,862 79,777,443 6.1198 3.321 3.315 3.321 3.310 3.364 23,985,360 3.3261 -0.65%
2012-09-25 0 6.150 6.130 6.150 6.070 6.210 22,096,461 135,451,203 6.1300 3.342 3.332 3.342 3.299 3.375 40,656,427 3.3316 -2.07%
2012-09-24 0 6.280 6.270 6.290 6.220 6.370 18,262,094 114,766,156 6.2844 3.413 3.408 3.419 3.381 3.462 33,601,376 3.4155 -1.41%
2012-09-21 0 6.370 6.340 6.390 6.310 6.550 17,082,007 109,077,423 6.3855 3.462 3.446 3.473 3.429 3.560 31,430,072 3.4705 0.00%
2012-09-20 0 6.370 6.350 6.360 6.300 6.430 10,215,592 65,104,376 6.3730 3.462 3.451 3.457 3.424 3.495 18,796,199 3.4637 -1.09%
2012-09-19 0 6.440 6.410 6.450 6.370 6.540 15,881,399 102,648,276 6.4634 3.500 3.484 3.506 3.462 3.554 29,221,011 3.5128 1.26%
2012-09-18 0 6.360 6.350 6.360 6.300 6.650 17,163,760 111,109,717 6.4735 3.457 3.451 3.457 3.424 3.614 31,580,494 3.5183 -3.64%
2012-09-17 0 6.600 6.580 6.600 6.570 6.880 23,172,096 154,465,901 6.6660 3.587 3.576 3.587 3.571 3.739 42,635,544 3.6229 0.46%
2012-09-14 0 6.570 6.550 6.570 6.360 6.570 37,012,505 239,587,157 6.4731 3.571 3.560 3.571 3.457 3.571 68,101,231 3.5181 4.95%
2012-09-13 0 6.260 6.250 6.260 6.200 6.350 15,227,403 95,196,361 6.2516 3.402 3.397 3.402 3.370 3.451 28,017,690 3.3977 -1.11%
2012-09-12 0 6.330 6.320 6.330 6.270 6.450 14,220,043 90,123,814 6.3378 3.440 3.435 3.440 3.408 3.506 26,164,196 3.4445 -0.47%
2012-09-11 0 6.360 6.350 6.360 6.150 6.460 23,114,496 145,505,182 6.2950 3.457 3.451 3.457 3.342 3.511 42,529,562 3.4213 -1.55%
2012-09-10 0 6.460 6.460 6.470 6.320 6.480 32,664,356 208,576,409 6.3854 3.511 3.511 3.516 3.435 3.522 60,100,846 3.4704 3.69%
2012-09-07 0 6.230 6.220 6.230 6.050 6.280 43,429,522 268,890,667 6.1914 3.386 3.381 3.386 3.288 3.413 79,908,234 3.3650 6.13%
2012-09-06 0 5.870 5.870 5.880 5.790 5.970 21,089,469 124,325,230 5.8951 3.190 3.190 3.196 3.147 3.245 38,803,610 3.2040 1.21%
2012-09-05 0 5.800 5.790 5.800 5.750 5.980 19,753,429 115,746,112 5.8595 3.152 3.147 3.152 3.125 3.250 36,345,361 3.1846 -0.68%
2012-09-04 0 5.840 5.820 5.830 5.790 6.030 20,963,856 123,527,039 5.8924 3.174 3.163 3.169 3.147 3.277 38,572,488 3.2025 -3.31%
2012-09-03 0 6.040 6.020 6.030 5.990 6.170 21,583,387 131,493,010 6.0923 3.283 3.272 3.277 3.256 3.353 39,712,395 3.3111 1.34%
2012-08-31 0 5.960 5.960 5.970 5.940 6.200 36,156,325 218,386,979 6.0401 3.239 3.239 3.245 3.228 3.370 66,525,901 3.2827 -4.33%
2012-08-30 0 6.230 6.230 6.240 6.180 6.550 44,881,559 282,454,305 6.2933 3.386 3.386 3.391 3.359 3.560 82,579,913 3.4204 -6.03%
2012-08-29 0 6.630 6.630 6.640 6.600 6.710 18,383,893 122,022,682 6.6375 3.603 3.603 3.609 3.587 3.647 33,825,480 3.6074 -0.60%
2012-08-28 0 6.670 6.670 6.680 6.630 6.790 20,425,202 136,233,449 6.6699 3.625 3.625 3.631 3.603 3.690 37,581,391 3.6250 -1.04%
2012-08-27 0 6.740 6.740 6.760 6.730 6.920 11,695,202 79,228,567 6.7745 3.663 3.663 3.674 3.658 3.761 21,518,610 3.6819 -1.61%
2012-08-24 0 6.850 6.850 6.860 6.810 6.950 18,804,524 128,847,877 6.8520 3.723 3.723 3.728 3.701 3.777 34,599,421 3.7240 -2.14%
2012-08-23 0 7.000 6.980 7.010 6.900 7.060 18,992,440 132,396,988 6.9710 3.804 3.794 3.810 3.750 3.837 34,945,177 3.7887 1.89%
2012-08-22 0 6.870 6.870 6.890 6.850 7.000 10,745,363 74,155,073 6.9011 3.734 3.734 3.745 3.723 3.804 19,770,952 3.7507 -2.00%
2012-08-21 0 7.010 7.010 7.020 6.900 7.080 10,052,963 70,450,657 7.0079 3.810 3.810 3.815 3.750 3.848 18,496,969 3.8088 0.86%
2012-08-20 0 6.950 6.930 6.940 6.890 7.050 6,210,906 43,135,676 6.9452 3.777 3.766 3.772 3.745 3.832 11,427,769 3.7746 -1.42%
2012-08-17 0 7.050 7.060 7.070 6.840 7.070 17,157,869 119,723,640 6.9778 3.832 3.837 3.842 3.717 3.842 31,569,655 3.7924 3.37%
2012-08-16 0 6.820 6.800 6.820 6.800 6.940 15,392,000 105,498,451 6.8541 3.707 3.696 3.707 3.696 3.772 28,320,541 3.7252 -0.58%
2012-08-15 0 6.860 6.850 6.870 6.720 6.890 9,386,664 64,232,599 6.8430 3.728 3.723 3.734 3.652 3.745 17,271,011 3.7191 -0.58%
2012-08-14 0 6.900 6.890 6.900 6.760 6.910 14,177,676 96,757,733 6.8247 3.750 3.745 3.750 3.674 3.756 26,086,243 3.7091 0.58%
2012-08-13 0 6.860 6.850 6.860 6.800 7.100 8,458,000 58,185,599 6.8794 3.728 3.723 3.728 3.696 3.859 15,562,314 3.7389 -1.72%
2012-08-10 0 6.980 6.980 6.990 6.900 7.070 13,372,972 93,239,499 6.9722 3.794 3.794 3.799 3.750 3.842 24,605,626 3.7894 -0.71%
2012-08-09 0 7.030 7.010 7.020 6.800 7.080 23,210,089 161,672,279 6.9656 3.821 3.810 3.815 3.696 3.848 42,705,449 3.7858 3.69%
2012-08-08 0 6.780 6.770 6.780 6.740 6.850 8,624,610 58,442,218 6.7762 3.685 3.679 3.685 3.663 3.723 15,868,868 3.6828 0.00%
2012-08-07 0 6.780 6.770 6.790 6.760 6.890 10,534,572 71,904,518 6.8256 3.685 3.679 3.690 3.674 3.745 19,383,106 3.7096 -1.02%
2012-08-06 0 6.850 6.840 6.850 6.730 6.870 10,632,592 72,430,156 6.8121 3.723 3.717 3.723 3.658 3.734 19,563,459 3.7023 2.70%
2012-08-03 0 6.670 6.660 6.670 6.630 6.760 14,370,945 95,945,702 6.6764 3.625 3.620 3.625 3.603 3.674 26,441,849 3.6286 -0.45%
2012-08-02 0 6.700 6.690 6.700 6.680 6.870 9,819,270 66,145,885 6.7363 3.641 3.636 3.641 3.631 3.734 18,066,985 3.6611 -2.33%
2012-08-01 0 6.860 6.860 6.870 6.730 6.940 13,140,193 90,384,524 6.8785 3.728 3.728 3.734 3.658 3.772 24,177,324 3.7384 0.44%
2012-07-31 0 6.830 6.820 6.830 6.700 6.840 17,997,225 122,076,664 6.7831 3.712 3.707 3.712 3.641 3.717 33,114,030 3.6866 1.79%
2012-07-30 0 6.710 6.710 6.720 6.620 6.950 19,357,899 130,236,982 6.7278 3.647 3.647 3.652 3.598 3.777 35,617,604 3.6565 -1.61%
2012-07-27 0 6.820 6.800 6.820 6.760 6.860 16,201,219 110,278,592 6.8068 3.707 3.696 3.707 3.674 3.728 29,809,465 3.6994 1.49%
2012-07-26 0 6.720 6.720 6.740 6.710 6.800 11,028,530 74,310,495 6.7380 3.652 3.652 3.663 3.647 3.696 20,291,965 3.6621 -0.30%
2012-07-25 0 6.740 6.730 6.750 6.700 6.950 13,550,349 91,821,232 6.7763 3.663 3.658 3.669 3.641 3.777 24,931,991 3.6829 -1.03%
2012-07-24 0 6.810 6.800 6.810 6.750 6.920 9,413,817 64,120,054 6.8113 3.701 3.696 3.701 3.669 3.761 17,320,971 3.7019 0.15%
2012-07-23 0 6.800 6.780 6.790 6.760 7.020 11,748,058 80,539,924 6.8556 3.696 3.685 3.690 3.674 3.815 21,615,862 3.7260 -4.63%
2012-07-20 0 7.130 7.130 7.150 7.060 7.170 6,678,025 47,584,223 7.1255 3.875 3.875 3.886 3.837 3.897 12,287,245 3.8727 0.56%
2012-07-19 0 7.090 7.090 7.100 7.070 7.270 27,409,551 196,386,123 7.1649 3.853 3.853 3.859 3.842 3.951 50,432,257 3.8941 -0.42%
2012-07-18 0 7.120 7.090 7.100 6.880 7.190 38,165,196 267,654,533 7.0131 3.870 3.853 3.859 3.739 3.908 70,222,127 3.8115 2.89%
2012-07-17 0 6.920 6.890 6.920 6.740 7.070 17,047,250 117,714,153 6.9052 3.761 3.745 3.761 3.663 3.842 31,366,121 3.7529 -0.14%
2012-07-16 0 6.930 6.930 6.940 6.830 6.960 13,537,854 93,525,365 6.9084 3.766 3.766 3.772 3.712 3.783 24,909,001 3.7547 0.00%
2012-07-13 0 6.930 6.930 6.960 6.820 7.060 11,373,878 78,780,839 6.9265 3.766 3.766 3.783 3.707 3.837 20,927,389 3.7645 -0.57%
2012-07-12 0 6.970 6.960 6.980 6.810 7.200 21,012,345 146,010,864 6.9488 3.788 3.783 3.794 3.701 3.913 38,661,705 3.7766 -1.83%
2012-07-11 0 7.100 7.070 7.100 6.700 7.100 28,988,967 201,212,296 6.9410 3.859 3.842 3.859 3.641 3.859 53,338,307 3.7724 5.19%
2012-07-10 0 6.750 6.740 6.760 6.660 6.850 10,974,389 74,276,747 6.7682 3.669 3.663 3.674 3.620 3.723 20,192,349 3.6785 -0.74%
2012-07-09 0 6.800 6.780 6.790 6.780 6.950 18,886,605 129,244,679 6.8432 3.696 3.685 3.690 3.685 3.777 34,750,446 3.7192 -1.45%
2012-07-06 0 6.900 6.880 6.900 6.750 6.900 14,746,619 101,081,934 6.8546 3.750 3.739 3.750 3.669 3.750 27,133,071 3.7254 2.22%
2012-07-05 0 6.750 6.740 6.750 6.670 6.850 9,999,641 67,292,805 6.7295 3.669 3.663 3.669 3.625 3.723 18,398,859 3.6574 -1.89%
2012-07-04 0 6.880 6.880 6.890 6.760 6.900 8,875,174 60,907,753 6.8627 3.739 3.739 3.745 3.674 3.750 16,329,894 3.7298 1.47%
2012-07-03 0 6.780 6.760 6.770 6.710 6.840 10,291,015 69,673,565 6.7703 3.685 3.674 3.679 3.647 3.717 18,934,973 3.6796 0.15%
2012-06-29 0 6.770 6.760 6.780 6.690 6.840 16,813,078 113,337,527 6.7410 3.679 3.674 3.685 3.636 3.717 30,935,256 3.6637 1.65%
2012-06-28 0 6.660 6.660 6.670 6.610 6.810 17,861,226 119,251,934 6.6766 3.620 3.620 3.625 3.592 3.701 32,863,798 3.6287 -1.77%
2012-06-27 0 6.780 6.750 6.780 6.570 6.780 11,608,253 77,826,979 6.7045 3.685 3.669 3.685 3.571 3.685 21,358,628 3.6438 2.88%
2012-06-26 0 6.590 6.580 6.590 6.510 6.730 12,361,491 81,525,652 6.5951 3.582 3.576 3.582 3.538 3.658 22,744,550 3.5844 0.00%
2012-06-25 0 6.590 6.600 6.610 6.520 6.730 16,613,060 109,300,952 6.5792 3.582 3.587 3.592 3.544 3.658 30,567,232 3.5758 -1.20%
2012-06-22 0 6.670 6.650 6.670 6.640 6.810 12,856,993 86,299,921 6.7123 3.625 3.614 3.625 3.609 3.701 23,656,250 3.6481 -1.33%
2012-06-21 0 6.760 6.740 6.760 6.680 6.910 9,763,672 66,137,518 6.7738 3.674 3.663 3.674 3.631 3.756 17,964,687 3.6815 -1.60%
2012-06-20 0 6.870 6.850 6.870 6.730 6.870 14,433,384 97,947,810 6.7862 3.734 3.723 3.734 3.658 3.734 26,556,733 3.6882 1.33%
2012-06-19 0 6.780 6.760 6.780 6.620 6.790 16,574,520 111,206,006 6.7095 3.685 3.674 3.685 3.598 3.690 30,496,321 3.6465 0.15%
2012-06-18 0 6.770 6.760 6.770 6.720 6.910 20,798,363 141,619,906 6.8092 3.679 3.674 3.679 3.652 3.756 38,267,989 3.7007 0.00%
2012-06-15 0 6.770 6.770 6.810 6.760 6.900 21,368,495 145,553,966 6.8116 3.679 3.679 3.701 3.674 3.750 39,317,004 3.7021 -0.44%
2012-06-14 0 6.800 6.800 6.820 6.760 6.940 16,510,622 112,625,978 6.8214 3.696 3.696 3.707 3.674 3.772 30,378,751 3.7074 -1.02%
2012-06-13 0 6.870 6.870 6.880 6.780 7.040 18,191,752 124,768,983 6.8585 3.734 3.734 3.739 3.685 3.826 33,471,950 3.7276 -1.29%
2012-06-12 0 6.960 6.960 6.970 6.910 7.130 16,178,340 113,170,120 6.9952 3.783 3.783 3.788 3.756 3.875 29,767,368 3.8018 -2.52%
2012-06-11 0 7.140 7.150 7.170 7.040 7.210 12,350,607 88,284,758 7.1482 3.881 3.886 3.897 3.826 3.919 22,724,524 3.8850 3.93%
2012-06-08 0 6.870 6.880 6.890 6.810 7.000 16,830,037 116,225,825 6.9059 3.734 3.739 3.745 3.701 3.804 30,966,460 3.7533 -0.12%
2012-06-07 0 7.100 7.090 7.100 6.980 7.120 14,104,203 99,186,702 7.0324 3.738 3.733 3.738 3.675 3.749 26,787,455 3.7027 2.31%
2012-06-06 0 6.940 6.920 6.950 6.860 6.970 13,821,410 95,395,557 6.9020 3.654 3.644 3.659 3.612 3.670 26,250,359 3.6341 0.58%
2012-06-05 0 6.900 6.880 6.900 6.700 6.910 12,162,380 83,407,857 6.8579 3.633 3.622 3.633 3.528 3.638 23,099,441 3.6108 1.02%
2012-06-04 0 6.830 6.820 6.830 6.770 6.930 14,654,323 100,295,965 6.8441 3.596 3.591 3.596 3.565 3.649 27,832,272 3.6036 -3.53%
2012-06-01 0 7.080 7.080 7.100 7.060 7.290 21,540,438 154,083,953 7.1532 3.728 3.728 3.738 3.717 3.838 40,910,749 3.7663 -3.01%
2012-05-31 0 7.300 7.300 7.340 7.250 7.420 17,752,182 129,915,354 7.3183 3.844 3.844 3.865 3.817 3.907 33,715,891 3.8532 -2.54%
2012-05-30 0 7.490 7.460 7.480 7.200 7.500 25,937,541 190,564,317 7.3470 3.944 3.928 3.938 3.791 3.949 49,261,961 3.8684 0.67%
2012-05-29 0 7.440 7.450 7.460 7.260 7.520 22,275,318 165,965,799 7.4507 3.917 3.923 3.928 3.823 3.959 42,306,472 3.9229 1.64%
2012-05-28 0 7.320 7.320 7.340 7.250 7.420 21,550,789 157,891,938 7.3265 3.854 3.854 3.865 3.817 3.907 40,930,408 3.8576 1.24%
2012-05-25 0 7.230 7.230 7.240 7.100 7.300 17,146,717 123,871,534 7.2242 3.807 3.807 3.812 3.738 3.844 32,565,960 3.8037 0.42%
2012-05-24 0 7.200 7.180 7.200 7.070 7.290 20,752,071 148,992,901 7.1797 3.791 3.780 3.791 3.723 3.838 39,413,440 3.7803 0.14%
2012-05-23 0 7.190 7.170 7.190 6.900 7.240 28,043,777 198,928,229 7.0935 3.786 3.775 3.786 3.633 3.812 53,262,237 3.7349 -0.28%
2012-05-22 0 7.210 7.200 7.220 6.870 7.240 34,025,938 241,034,449 7.0838 3.796 3.791 3.801 3.617 3.812 64,623,876 3.7298 7.77%
2012-05-21 0 6.690 6.680 6.710 6.510 6.720 17,630,644 117,502,412 6.6647 3.522 3.517 3.533 3.428 3.538 33,485,060 3.5091 2.76%
2012-05-18 0 6.510 6.490 6.500 6.330 6.540 19,136,017 123,469,984 6.4522 3.428 3.417 3.422 3.333 3.443 36,344,144 3.3972 -1.36%
2012-05-17 0 6.600 6.580 6.610 6.480 6.670 15,363,941 101,091,402 6.5798 3.475 3.465 3.480 3.412 3.512 29,180,016 3.4644 2.96%
2012-05-16 0 6.410 6.410 6.430 6.320 6.610 14,413,200 93,780,260 6.5066 3.375 3.375 3.386 3.328 3.480 27,374,318 3.4258 -5.04%
2012-05-15 0 6.750 6.750 6.760 6.550 6.820 10,672,183 71,906,118 6.7377 3.554 3.554 3.559 3.449 3.591 20,269,179 3.5476 1.50%
2012-05-14 0 6.650 6.620 6.640 6.620 6.840 12,184,049 81,862,666 6.7188 3.501 3.486 3.496 3.486 3.601 23,140,596 3.5376 -0.15%
2012-05-11 0 6.660 6.660 6.670 6.610 6.850 10,954,196 73,452,576 6.7054 3.507 3.507 3.512 3.480 3.607 20,804,793 3.5306 -1.19%
2012-05-10 0 6.740 6.730 6.750 6.690 6.780 12,630,570 85,088,957 6.7367 3.549 3.543 3.554 3.522 3.570 23,988,652 3.5471 -1.17%
2012-05-09 0 6.820 6.800 6.810 6.700 6.930 23,017,868 157,024,838 6.8219 3.591 3.580 3.586 3.528 3.649 43,716,763 3.5919 -2.85%
2012-05-08 0 7.020 7.010 7.020 7.010 7.180 11,341,936 80,509,596 7.0984 3.696 3.691 3.696 3.691 3.780 21,541,210 3.7375 -0.85%
2012-05-07 0 7.080 7.060 7.070 7.020 7.250 19,743,390 140,787,800 7.1309 3.728 3.717 3.723 3.696 3.817 37,497,699 3.7546 -4.32%
2012-05-04 0 7.400 7.390 7.410 7.360 7.540 13,219,849 98,380,217 7.4419 3.896 3.891 3.902 3.875 3.970 25,107,842 3.9183 -0.80%
2012-05-03 0 7.460 7.460 7.470 7.380 7.600 18,854,565 140,665,425 7.4606 3.928 3.928 3.933 3.886 4.002 35,809,596 3.9281 -3.87%
2012-05-02 0 7.760 7.730 7.750 7.630 7.810 10,578,668 81,631,412 7.7166 4.086 4.070 4.081 4.017 4.112 20,091,571 4.0630 -0.51%
2012-04-30 0 7.800 7.780 7.800 7.620 7.800 11,571,766 89,727,387 7.7540 4.107 4.096 4.107 4.012 4.107 21,977,715 4.0827 2.77%
2012-04-27 0 7.590 7.590 7.620 7.500 8.000 24,395,371 187,009,588 7.6658 3.996 3.996 4.012 3.949 4.212 46,332,990 4.0362 -2.94%
2012-04-26 0 7.820 7.800 7.830 7.740 7.860 9,932,344 77,501,955 7.8030 4.117 4.107 4.123 4.075 4.138 18,864,038 4.1084 0.26%
2012-04-25 0 7.800 7.790 7.810 7.730 7.890 12,638,219 98,969,397 7.8310 4.107 4.102 4.112 4.070 4.154 24,003,180 4.1232 0.52%
2012-04-24 0 7.760 7.740 7.750 7.730 7.870 15,726,802 122,307,919 7.7770 4.086 4.075 4.081 4.070 4.144 29,869,181 4.0948 0.26%
2012-04-23 0 7.740 7.720 7.740 7.710 7.930 16,238,170 126,969,917 7.8192 4.075 4.065 4.075 4.059 4.175 30,840,399 4.1170 -0.51%
2012-04-20 0 7.780 7.770 7.780 7.610 7.830 14,061,719 109,183,539 7.7646 4.096 4.091 4.096 4.007 4.123 26,706,767 4.0882 0.78%
2012-04-19 0 7.720 7.720 7.730 7.590 7.780 14,189,238 109,052,228 7.6856 4.065 4.065 4.070 3.996 4.096 26,948,958 4.0466 1.71%
2012-04-18 0 7.590 7.580 7.590 7.410 7.650 15,968,825 120,941,445 7.5736 3.996 3.991 3.996 3.902 4.028 30,328,844 3.9877 2.99%
2012-04-17 0 7.370 7.370 7.380 7.300 7.430 12,708,883 93,438,862 7.3522 3.880 3.880 3.886 3.844 3.912 24,137,389 3.8711 -1.73%
2012-04-16 0 7.500 7.500 7.510 7.430 7.560 6,819,037 50,931,547 7.4690 3.949 3.949 3.954 3.912 3.981 12,951,079 3.9326 -2.34%
2012-04-13 0 7.680 7.690 7.700 7.530 7.700 11,794,008 90,258,223 7.6529 4.044 4.049 4.054 3.965 4.054 22,399,809 4.0294 2.40%
2012-04-12 0 7.500 7.480 7.500 7.360 7.600 9,354,897 70,083,433 7.4916 3.949 3.938 3.949 3.875 4.002 17,767,319 3.9445 1.76%
2012-04-11 0 7.370 7.370 7.390 7.320 7.590 9,332,800 69,081,018 7.4020 3.880 3.880 3.891 3.854 3.996 17,725,352 3.8973 -1.34%
2012-04-10 0 7.470 7.460 7.490 7.460 7.660 12,320,933 92,946,602 7.5438 3.933 3.928 3.944 3.928 4.033 23,400,573 3.9720 -3.24%
2012-04-05 0 7.720 7.700 7.720 7.510 7.800 15,076,759 115,782,638 7.6795 4.065 4.054 4.065 3.954 4.107 28,634,585 4.0435 -1.53%
2012-04-03 0 7.840 7.800 7.820 7.600 7.840 14,778,825 114,707,725 7.7616 4.128 4.107 4.117 4.002 4.128 28,068,733 4.0867 4.12%
2012-04-02 0 7.530 7.490 7.500 7.420 7.850 19,518,577 147,190,216 7.5410 3.965 3.944 3.949 3.907 4.133 37,070,723 3.9705 -3.34%
2012-03-30 0 7.790 7.760 7.790 7.460 7.810 42,993,693 331,112,070 7.7014 4.102 4.086 4.102 3.928 4.112 81,655,915 4.0550 4.42%
2012-03-29 0 7.460 7.450 7.500 7.220 7.550 29,370,052 218,015,917 7.4231 3.928 3.923 3.949 3.801 3.975 55,781,169 3.9084 1.22%
2012-03-28 0 7.370 7.360 7.380 7.240 7.530 28,790,190 212,153,265 7.3689 3.880 3.875 3.886 3.812 3.965 54,679,865 3.8799 1.94%
2012-03-27 0 7.230 7.220 7.230 6.920 7.260 20,936,938 148,926,342 7.1131 3.807 3.801 3.807 3.644 3.823 39,764,549 3.7452 5.09%
2012-03-26 0 6.880 6.860 6.900 6.760 6.990 7,032,904 48,467,001 6.8915 3.622 3.612 3.633 3.559 3.680 13,357,266 3.6285 -0.29%
2012-03-23 0 6.900 6.890 6.930 6.810 6.980 10,134,223 69,944,307 6.9018 3.633 3.628 3.649 3.586 3.675 19,247,457 3.6340 0.73%
2012-03-22 0 6.850 6.860 6.870 6.720 7.090 23,954,850 165,528,539 6.9100 3.607 3.612 3.617 3.538 3.733 45,496,329 3.6383 1.93%
2012-03-21 0 6.720 6.710 6.730 6.710 7.270 42,483,511 288,713,020 6.7959 3.538 3.533 3.543 3.533 3.828 80,686,950 3.5782 -6.28%
2012-03-20 0 7.170 7.160 7.170 7.130 7.440 10,142,219 73,575,670 7.2544 3.775 3.770 3.775 3.754 3.917 19,262,643 3.8196 -2.18%
2012-03-19 0 7.330 7.310 7.340 7.300 7.510 7,143,834 52,585,326 7.3609 3.859 3.849 3.865 3.844 3.954 13,567,951 3.8757 -1.21%
2012-03-16 0 7.420 7.410 7.420 7.270 7.500 12,561,867 93,365,847 7.4325 3.907 3.902 3.907 3.828 3.949 23,858,168 3.9134 2.06%
2012-03-15 0 7.270 7.270 7.280 7.190 7.640 20,520,116 152,026,989 7.4087 3.828 3.828 3.833 3.786 4.023 38,972,899 3.9008 -2.42%
2012-03-14 0 7.450 7.480 7.490 7.420 7.790 23,499,910 177,694,732 7.5615 3.923 3.938 3.944 3.907 4.102 44,632,283 3.9813 -2.23%
2012-03-13 0 7.620 7.600 7.610 7.480 7.810 14,809,612 112,683,793 7.6088 4.012 4.002 4.007 3.938 4.112 28,127,205 4.0062 -0.13%
2012-03-12 0 7.630 7.630 7.640 7.430 7.860 17,525,988 133,458,102 7.6149 4.017 4.017 4.023 3.912 4.138 33,286,291 4.0094 -2.30%
2012-03-09 0 7.810 7.790 7.820 7.750 7.990 20,808,619 163,012,405 7.8339 4.112 4.102 4.117 4.081 4.207 39,520,839 4.1247 0.77%
2012-03-08 0 7.750 7.720 7.750 7.460 7.880 19,065,719 147,712,941 7.7476 4.081 4.065 4.081 3.928 4.149 36,210,631 4.0793 3.61%
2012-03-07 0 7.480 7.490 7.510 7.360 7.590 18,929,568 141,895,571 7.4960 3.938 3.944 3.954 3.875 3.996 35,952,045 3.9468 -0.66%
2012-03-06 0 7.530 7.510 7.550 7.400 7.900 22,799,413 172,440,255 7.5634 3.965 3.954 3.975 3.896 4.160 43,301,861 3.9823 -3.34%
2012-03-05 0 7.790 7.760 7.810 7.670 7.990 14,865,517 115,801,722 7.7900 4.102 4.086 4.112 4.038 4.207 28,233,383 4.1016 -0.26%
2012-03-02 0 7.810 7.800 7.840 7.720 7.940 17,170,205 134,174,727 7.8144 4.112 4.107 4.128 4.065 4.181 32,610,569 4.1145 1.69%
2012-03-01 0 7.680 7.650 7.700 7.640 7.930 13,459,725 104,387,811 7.7556 4.044 4.028 4.054 4.023 4.175 25,563,428 4.0835 -3.27%
2012-02-29 0 7.940 7.910 7.950 7.810 7.970 16,424,574 129,817,648 7.9039 4.181 4.165 4.186 4.112 4.196 31,194,427 4.1616 1.02%
2012-02-28 0 7.860 7.840 7.880 7.790 7.990 16,314,090 127,840,084 7.8362 4.138 4.128 4.149 4.102 4.207 30,984,590 4.1259 0.51%
2012-02-27 0 7.820 7.780 7.820 7.660 8.000 24,039,417 189,208,763 7.8708 4.117 4.096 4.117 4.033 4.212 45,656,943 4.1441 -1.64%
2012-02-24 0 7.950 7.940 7.950 7.840 7.980 23,848,468 188,906,429 7.9211 4.186 4.181 4.186 4.128 4.202 45,294,283 4.1706 2.05%
2012-02-23 0 7.790 7.770 7.780 7.650 7.810 13,416,566 103,706,095 7.7297 4.102 4.091 4.096 4.028 4.112 25,481,458 4.0699 -1.39%
2012-02-22 0 7.900 7.880 7.900 7.600 7.940 30,864,365 242,345,430 7.8519 4.160 4.149 4.160 4.002 4.181 58,619,248 4.1342 2.73%
2012-02-21 0 7.690 7.680 7.690 7.520 7.740 16,313,575 124,918,705 7.6573 4.049 4.044 4.049 3.959 4.075 30,983,612 4.0318 1.72%
2012-02-20 0 7.560 7.570 7.590 7.540 7.940 19,406,425 149,313,899 7.6940 3.981 3.986 3.996 3.970 4.181 36,857,718 4.0511 -1.05%
2012-02-17 0 7.640 7.630 7.640 7.270 7.690 34,882,343 260,797,661 7.4765 4.023 4.017 4.023 3.828 4.049 66,250,407 3.9365 7.00%
2012-02-16 0 7.140 7.130 7.140 7.080 7.350 28,926,790 207,719,750 7.1809 3.759 3.754 3.759 3.728 3.870 54,939,303 3.7809 -1.92%
2012-02-15 0 7.280 7.270 7.280 7.180 7.500 34,044,789 249,011,149 7.3142 3.833 3.828 3.833 3.780 3.949 64,659,679 3.8511 1.96%
2012-02-14 0 7.140 7.130 7.140 7.010 7.540 35,614,332 254,243,681 7.1388 3.759 3.754 3.759 3.691 3.970 67,640,639 3.7587 -3.90%
2012-02-13 0 7.430 7.410 7.430 7.260 7.540 24,809,350 182,917,619 7.3729 3.912 3.902 3.912 3.823 3.970 47,119,241 3.8820 -1.85%
2012-02-10 0 7.570 7.540 7.550 7.520 7.750 33,205,730 253,334,475 7.6292 3.986 3.970 3.975 3.959 4.081 63,066,094 4.0170 -0.26%
2012-02-09 0 7.590 7.580 7.590 7.520 7.740 25,179,774 192,318,814 7.6378 3.996 3.991 3.996 3.959 4.075 47,822,770 4.0215 -2.69%
2012-02-08 0 7.800 7.770 7.780 7.530 7.800 32,031,412 247,459,055 7.7255 4.107 4.091 4.096 3.965 4.107 60,835,766 4.0677 2.36%
2012-02-07 0 7.620 7.610 7.630 7.540 7.700 23,719,687 180,489,527 7.6093 4.012 4.007 4.017 3.970 4.054 45,049,695 4.0065 0.93%
2012-02-06 0 7.550 7.540 7.550 7.490 7.700 14,799,347 112,012,131 7.5687 3.975 3.970 3.975 3.944 4.054 28,107,709 3.9851 -0.53%
2012-02-03 0 7.590 7.580 7.590 7.480 7.600 27,704,698 209,621,950 7.5663 3.996 3.991 3.996 3.938 4.002 52,618,240 3.9838 1.20%
2012-02-02 0 7.500 7.510 7.520 7.300 7.520 27,384,512 204,024,981 7.4504 3.949 3.954 3.959 3.844 3.959 52,010,126 3.9228 4.31%
2012-02-01 0 7.190 7.180 7.200 7.100 7.290 16,778,353 120,526,865 7.1835 3.786 3.780 3.791 3.738 3.838 31,866,343 3.7823 -0.28%
2012-01-31 0 7.210 7.160 7.210 6.950 7.400 27,699,939 197,956,429 7.1465 3.796 3.770 3.796 3.659 3.896 52,609,202 3.7628 -1.64%
2012-01-30 0 7.330 7.300 7.330 7.200 7.460 23,958,396 175,251,620 7.3148 3.859 3.844 3.859 3.791 3.928 45,503,064 3.8514 -1.87%
2012-01-27 0 7.470 7.440 7.470 7.400 7.890 36,026,489 271,860,326 7.5461 3.933 3.917 3.933 3.896 4.154 68,423,430 3.9732 2.75%
2012-01-26 0 7.270 7.260 7.270 7.100 7.270 29,726,301 213,811,016 7.1927 3.828 3.823 3.828 3.738 3.828 56,457,777 3.7871 5.21%
2012-01-20 0 6.910 6.910 6.930 6.860 7.010 12,629,979 87,776,044 6.9498 3.638 3.638 3.649 3.612 3.691 23,987,530 3.6592 0.29%
2012-01-19 0 6.890 6.880 6.900 6.830 6.980 21,946,664 151,115,892 6.8856 3.628 3.622 3.633 3.596 3.675 41,682,275 3.6254 1.32%
2012-01-18 0 6.800 6.780 6.800 6.750 6.980 17,389,923 118,907,518 6.8377 3.580 3.570 3.580 3.554 3.675 33,027,869 3.6002 -2.16%
2012-01-17 0 6.950 6.930 6.950 6.900 7.040 24,760,140 172,965,824 6.9857 3.659 3.649 3.659 3.633 3.707 47,025,779 3.6781 1.02%
2012-01-16 0 6.880 6.870 6.900 6.680 6.910 16,593,965 114,151,944 6.8791 3.622 3.617 3.633 3.517 3.638 31,516,143 3.6220 0.58%
2012-01-13 0 6.840 6.800 6.840 6.740 6.860 11,278,994 76,798,925 6.8090 3.601 3.580 3.601 3.549 3.612 21,421,667 3.5851 0.44%
2012-01-12 0 6.810 6.790 6.810 6.770 6.860 18,334,794 125,350,359 6.8367 3.586 3.575 3.586 3.565 3.612 34,822,419 3.5997 1.64%
2012-01-11 0 6.700 6.700 6.730 6.530 6.750 19,669,537 131,466,838 6.6838 3.528 3.528 3.543 3.438 3.554 37,357,434 3.5192 1.98%
2012-01-10 0 6.570 6.560 6.580 6.410 6.620 21,499,404 140,672,433 6.5431 3.459 3.454 3.465 3.375 3.486 40,832,815 3.4451 2.18%
2012-01-09 0 6.430 6.420 6.450 6.240 6.500 13,018,887 83,023,737 6.3772 3.386 3.380 3.396 3.286 3.422 24,726,165 3.3577 1.26%
2012-01-06 0 6.350 6.340 6.370 6.260 6.450 16,744,936 106,099,314 6.3362 3.343 3.338 3.354 3.296 3.396 31,802,876 3.3362 -0.31%
2012-01-05 0 6.370 6.350 6.370 6.260 6.390 13,884,107 87,889,146 6.3302 3.354 3.343 3.354 3.296 3.364 26,369,437 3.3330 1.27%
2012-01-04 0 6.290 6.290 6.300 6.210 6.300 21,294,866 133,664,330 6.2768 3.312 3.312 3.317 3.270 3.317 40,444,345 3.3049 2.28%
2012-01-03 0 6.150 6.110 6.120 6.100 6.200 6,139,011 37,808,027 6.1587 3.238 3.217 3.222 3.212 3.264 11,659,537 3.2427 1.32%
2011-12-30 0 6.070 6.050 6.080 6.040 6.120 4,803,859 29,159,974 6.0701 3.196 3.185 3.201 3.180 3.222 9,123,745 3.1961 -0.16%
2011-12-29 0 6.080 6.060 6.080 5.960 6.100 10,795,001 65,186,262 6.0386 3.201 3.191 3.201 3.138 3.212 20,502,442 3.1794 0.83%
2011-12-28 0 6.030 6.010 6.030 5.910 6.180 5,973,584 35,882,364 6.0068 3.175 3.164 3.175 3.112 3.254 11,345,349 3.1627 -1.15%
2011-12-23 0 6.100 6.070 6.080 6.030 6.200 7,580,875 46,229,833 6.0982 3.212 3.196 3.201 3.175 3.264 14,398,002 3.2109 1.33%
2011-12-22 0 6.020 6.010 6.020 5.940 6.080 4,944,834 29,711,866 6.0087 3.170 3.164 3.170 3.128 3.201 9,391,493 3.1637 -0.99%
2011-12-21 0 6.080 6.040 6.080 5.960 6.090 11,534,385 69,625,994 6.0364 3.201 3.180 3.201 3.138 3.207 21,906,719 3.1783 4.11%
2011-12-20 0 5.840 5.850 5.870 5.810 5.990 7,501,561 44,130,418 5.8828 3.075 3.080 3.091 3.059 3.154 14,247,365 3.0974 -1.52%
2011-12-19 0 5.930 5.920 5.930 5.710 5.980 14,800,914 87,003,191 5.8782 3.122 3.117 3.122 3.006 3.149 28,110,685 3.0950 0.85%
2011-12-16 0 5.880 5.860 5.900 5.720 5.900 11,019,976 64,083,325 5.8152 3.096 3.085 3.106 3.012 3.106 20,929,726 3.0618 2.08%
2011-12-15 0 5.760 5.750 5.770 5.690 5.880 14,298,525 82,356,751 5.7598 3.033 3.028 3.038 2.996 3.096 27,156,521 3.0327 -3.03%
2011-12-14 0 5.940 5.920 5.940 5.850 5.990 8,282,828 48,890,548 5.9026 3.128 3.117 3.128 3.080 3.154 15,731,189 3.1079 -1.16%
2011-12-13 0 6.010 5.990 6.010 5.900 6.040 8,667,632 51,949,294 5.9935 3.164 3.154 3.164 3.106 3.180 16,462,029 3.1557 0.50%
2011-12-12 0 5.980 5.980 5.990 5.870 6.150 10,584,580 63,531,429 6.0023 3.149 3.149 3.154 3.091 3.238 20,102,799 3.1603 -0.17%
2011-12-09 0 5.990 5.970 6.030 5.890 6.120 7,728,967 46,148,470 5.9708 3.154 3.143 3.175 3.101 3.222 14,679,266 3.1438 -2.44%
2011-12-08 0 6.140 6.090 6.130 6.020 6.180 10,368,844 63,185,519 6.0938 3.233 3.207 3.228 3.170 3.254 19,693,062 3.2085 0.66%
2011-12-07 0 6.100 6.090 6.100 5.940 6.180 12,517,200 76,564,663 6.1168 3.212 3.207 3.212 3.128 3.254 23,773,334 3.2206 2.01%
2011-12-06 0 5.980 5.980 5.990 5.920 6.120 7,152,720 42,768,608 5.9793 3.149 3.149 3.154 3.117 3.222 13,584,827 3.1483 -1.97%
2011-12-05 0 6.100 6.100 6.120 6.040 6.240 16,353,942 100,318,857 6.1342 3.212 3.212 3.222 3.180 3.286 31,060,279 3.2298 -1.45%
2011-12-02 0 6.190 6.170 6.180 6.160 6.270 22,753,794 141,365,022 6.2128 3.259 3.249 3.254 3.243 3.301 43,215,219 3.2712 1.31%
2011-12-01 0 6.110 6.080 6.090 6.040 6.320 25,389,447 155,807,848 6.1367 3.217 3.201 3.207 3.180 3.328 48,220,992 3.2311 6.82%
2011-11-30 0 5.720 5.700 5.730 5.660 5.820 17,129,527 98,377,264 5.7431 3.012 3.001 3.017 2.980 3.064 32,533,311 3.0239 2.51%
2011-11-29 0 5.580 5.570 5.580 5.350 5.750 16,655,100 92,924,576 5.5793 2.938 2.933 2.938 2.817 3.028 31,632,254 2.9377 4.30%
2011-11-28 0 5.350 5.340 5.350 5.250 5.420 7,550,428 40,264,681 5.3328 2.817 2.812 2.817 2.764 2.854 14,340,176 2.8078 2.29%
2011-11-25 0 5.230 5.220 5.240 5.200 5.310 6,498,000 34,107,995 5.2490 2.754 2.748 2.759 2.738 2.796 12,341,348 2.7637 -1.88%
2011-11-24 0 5.330 5.330 5.350 5.240 5.480 8,043,726 43,217,301 5.3728 2.806 2.806 2.817 2.759 2.885 15,277,073 2.8289 -1.66%
2011-11-23 0 5.420 5.420 5.430 5.410 5.560 11,304,000 61,887,920 5.4749 2.854 2.854 2.859 2.848 2.927 21,469,160 2.8826 -4.75%
2011-11-22 0 5.690 5.680 5.690 5.500 5.780 11,908,528 67,204,148 5.6434 2.996 2.991 2.996 2.896 3.043 22,617,312 2.9714 3.83%
2011-11-21 0 5.480 5.470 5.480 5.440 5.590 8,724,068 48,017,414 5.5040 2.885 2.880 2.885 2.864 2.943 16,569,215 2.8980 -2.49%
2011-11-18 0 5.620 5.620 5.630 5.610 5.820 9,287,123 52,767,383 5.6818 2.959 2.959 2.964 2.954 3.064 17,638,599 2.9916 -2.60%
2011-11-17 0 5.770 5.740 5.780 5.700 5.880 11,540,808 66,370,224 5.7509 3.038 3.022 3.043 3.001 3.096 21,918,918 3.0280 -1.87%
2011-11-16 0 5.880 5.860 5.880 5.800 6.080 12,479,725 73,785,627 5.9124 3.096 3.085 3.096 3.054 3.201 23,702,159 3.1130 -3.92%
2011-11-15 0 6.120 6.090 6.140 6.000 6.150 12,443,966 75,705,746 6.0837 3.222 3.207 3.233 3.159 3.238 23,634,244 3.2032 0.82%
2011-11-14 0 6.070 6.060 6.070 6.050 6.230 14,970,062 91,623,861 6.1205 3.196 3.191 3.196 3.185 3.280 28,431,940 3.2226 1.34%
2011-11-11 0 5.990 5.990 6.010 5.720 6.060 13,157,296 78,475,657 5.9644 3.154 3.154 3.164 3.012 3.191 24,989,038 3.1404 3.99%
2011-11-10 0 5.760 5.740 5.750 5.740 5.970 12,991,286 75,980,519 5.8486 3.033 3.022 3.028 3.022 3.143 24,673,743 3.0794 -5.11%
2011-11-09 0 6.070 6.060 6.100 6.030 6.200 9,057,532 55,242,269 6.0990 3.196 3.191 3.212 3.175 3.264 17,202,548 3.2113 1.17%
2011-11-08 0 6.000 6.010 6.020 6.000 6.190 7,281,675 44,177,640 6.0670 3.159 3.164 3.170 3.159 3.259 13,829,746 3.1944 -1.80%
2011-11-07 0 6.110 6.090 6.110 6.060 6.240 13,390,577 81,965,819 6.1212 3.217 3.207 3.217 3.191 3.286 25,432,098 3.2229 -3.17%
2011-11-04 0 6.310 6.300 6.320 6.210 6.400 31,213,008 196,299,970 6.2890 3.322 3.317 3.328 3.270 3.370 59,281,410 3.3113 1.94%
2011-11-03 0 6.190 6.190 6.210 5.830 6.250 40,280,331 244,299,359 6.0650 3.259 3.259 3.270 3.070 3.291 76,502,553 3.1933 1.81%
2011-11-02 0 6.080 6.070 6.090 5.600 6.200 27,286,413 161,565,199 5.9211 3.201 3.196 3.207 2.949 3.264 51,823,811 3.1176 2.88%
2011-11-01 0 5.910 5.900 5.920 5.700 6.040 18,971,761 112,424,297 5.9259 3.112 3.106 3.117 3.001 3.180 36,032,181 3.1201 -1.01%
2011-10-31 0 5.970 5.960 5.970 5.800 5.990 15,647,402 92,763,874 5.9284 3.143 3.138 3.143 3.054 3.154 29,718,381 3.1214 -2.29%
2011-10-28 0 6.110 6.100 6.110 6.000 6.460 41,935,700 257,322,854 6.1361 3.217 3.212 3.217 3.159 3.401 79,646,518 3.2308 5.34%
2011-10-27 0 5.800 5.790 5.800 5.480 5.810 32,554,195 186,468,313 5.7279 3.054 3.049 3.054 2.885 3.059 61,828,664 3.0159 5.84%
2011-10-26 0 5.480 5.460 5.480 5.240 5.500 18,495,491 99,203,092 5.3636 2.885 2.875 2.885 2.759 2.896 35,127,623 2.8241 2.24%
2011-10-25 0 5.360 5.350 5.380 5.100 5.400 24,309,298 129,153,458 5.3129 2.822 2.817 2.833 2.685 2.843 46,169,515 2.7974 5.10%
2011-10-24 0 5.100 5.080 5.100 4.930 5.120 13,066,852 65,907,562 5.0439 2.685 2.675 2.685 2.596 2.696 24,817,262 2.6557 4.08%
2011-10-21 0 4.900 4.880 4.920 4.860 5.150 10,298,990 51,100,683 4.9617 2.580 2.569 2.590 2.559 2.712 19,560,391 2.6125 -0.20%
2011-10-20 0 4.910 4.910 4.920 4.870 5.050 11,556,000 56,872,300 4.9215 2.585 2.585 2.590 2.564 2.659 21,947,772 2.5913 -1.60%
2011-10-19 0 4.990 4.960 4.990 4.930 5.050 11,409,298 56,711,543 4.9706 2.627 2.612 2.627 2.596 2.659 21,669,147 2.6172 1.42%
2011-10-18 0 4.920 4.890 4.900 4.870 5.010 13,064,855 64,498,468 4.9368 2.590 2.575 2.580 2.564 2.638 24,813,470 2.5993 -4.47%
2011-10-17 0 5.150 5.110 5.140 4.960 5.280 18,605,564 95,023,594 5.1073 2.712 2.691 2.706 2.612 2.780 35,336,680 2.6891 -0.77%
2011-10-14 0 5.190 5.180 5.220 5.000 5.320 32,267,258 166,299,778 5.1538 2.733 2.727 2.748 2.633 2.801 61,283,698 2.7136 -0.38%
2011-10-13 0 5.210 5.200 5.210 4.870 5.320 40,169,845 202,909,306 5.0513 2.743 2.738 2.743 2.564 2.801 76,292,712 2.6596 6.33%
2011-10-12 0 4.900 4.890 4.900 4.580 4.930 32,021,354 153,023,319 4.7788 2.580 2.575 2.580 2.411 2.596 60,816,664 2.5161 3.81%
2011-10-11 0 4.720 4.700 4.720 4.470 4.780 37,300,696 174,392,569 4.6753 2.485 2.475 2.485 2.354 2.517 70,843,472 2.4617 5.12%
2011-10-10 0 4.490 4.470 4.490 4.350 4.690 23,181,526 102,792,897 4.4343 2.364 2.354 2.364 2.290 2.469 44,027,591 2.3347 -2.39%
2011-10-07 0 4.600 4.590 4.600 4.520 4.760 27,086,582 125,347,993 4.6277 2.422 2.417 2.422 2.380 2.506 51,444,281 2.4366 1.32%
2011-10-06 0 4.540 4.530 4.550 4.390 4.580 19,093,503 85,624,671 4.4845 2.390 2.385 2.396 2.311 2.411 36,263,399 2.3612 5.58%
2011-10-04 0 4.300 4.290 4.300 4.200 4.620 32,442,225 142,065,510 4.3790 2.264 2.259 2.264 2.211 2.433 61,616,004 2.3057 -8.32%
2011-10-03 0 4.690 4.680 4.700 4.610 4.980 36,823,983 174,711,616 4.7445 2.469 2.464 2.475 2.427 2.622 69,938,073 2.4981 -8.58%
2011-09-30 0 5.130 5.120 5.140 5.030 5.470 30,998,295 162,003,277 5.2262 2.701 2.696 2.706 2.648 2.880 58,873,615 2.7517 -5.35%
2011-09-28 0 5.420 5.400 5.450 5.040 5.460 34,877,937 185,449,127 5.3171 2.854 2.843 2.870 2.654 2.875 66,242,038 2.7996 8.18%
2011-09-27 0 5.010 5.010 5.050 4.980 5.080 21,683,880 108,845,991 5.0197 2.638 2.638 2.659 2.622 2.675 41,183,182 2.6430 2.87%
2011-09-26 0 4.870 4.850 4.860 4.850 5.180 24,640,999 122,306,435 4.9635 2.564 2.554 2.559 2.554 2.727 46,799,500 2.6134 -3.94%
2011-09-23 0 5.070 5.060 5.100 4.890 5.150 33,522,895 168,407,235 5.0236 2.669 2.664 2.685 2.575 2.712 63,668,470 2.6451 1.20%
2011-09-22 0 5.010 5.000 5.050 5.000 5.150 24,014,488 121,685,322 5.0672 2.638 2.633 2.659 2.633 2.712 45,609,597 2.6680 -3.65%
2011-09-21 0 5.200 5.190 5.200 4.970 5.250 16,274,037 83,743,265 5.1458 2.738 2.733 2.738 2.617 2.764 30,908,519 2.7094 0.78%
2011-09-20 0 5.160 5.160 5.190 5.040 5.250 8,393,057 43,123,307 5.1380 2.717 2.717 2.733 2.654 2.764 15,940,542 2.7053 1.57%
2011-09-19 0 5.080 5.080 5.110 5.070 5.400 8,256,256 43,191,813 5.2314 2.675 2.675 2.691 2.669 2.843 15,680,722 2.7545 -6.45%
2011-09-16 0 5.430 5.430 5.440 5.400 5.540 16,382,848 89,473,172 5.4614 2.859 2.859 2.864 2.843 2.917 31,115,179 2.8755 1.31%
2011-09-15 0 5.360 5.350 5.380 5.220 5.410 20,741,067 109,664,696 5.2873 2.822 2.817 2.833 2.748 2.848 39,392,541 2.7839 4.28%
2011-09-14 0 5.140 5.120 5.130 4.990 5.210 27,828,694 141,392,851 5.0808 2.706 2.696 2.701 2.627 2.743 52,853,740 2.6752 0.59%
2011-09-12 0 5.110 5.100 5.110 5.040 5.150 16,819,724 85,585,702 5.0884 2.691 2.685 2.691 2.654 2.712 31,944,917 2.6792 -2.11%
2011-09-09 0 5.220 5.210 5.230 5.210 5.560 12,591,109 66,848,563 5.3092 2.748 2.743 2.754 2.743 2.927 23,913,706 2.7954 -3.87%
2011-09-08 0 5.430 5.420 5.430 5.380 5.600 10,332,137 56,675,815 5.4854 2.859 2.854 2.859 2.833 2.949 19,623,346 2.8882 -1.27%
2011-09-07 0 5.500 5.490 5.500 5.410 5.690 13,000,485 71,827,992 5.5250 2.896 2.891 2.896 2.848 2.996 24,691,215 2.9091 0.73%
2011-09-06 0 5.460 5.430 5.450 5.250 5.520 19,848,065 107,124,558 5.3972 2.875 2.859 2.870 2.764 2.906 37,696,504 2.8418 -0.91%
2011-09-05 0 5.510 5.490 5.500 5.490 5.880 18,413,208 103,015,005 5.5946 2.901 2.891 2.896 2.891 3.096 34,971,347 2.9457 -6.29%
2011-09-02 0 5.880 5.900 5.910 5.840 6.080 21,079,821 125,009,953 5.9303 3.096 3.106 3.112 3.075 3.201 40,035,921 3.1224 -0.34%
2011-09-01 0 5.900 5.910 5.920 5.780 6.180 42,960,884 257,017,664 5.9826 3.106 3.112 3.117 3.043 3.254 81,593,603 3.1500 4.61%
2011-08-31 0 5.640 5.630 5.640 5.530 5.750 29,818,536 167,788,987 5.6270 2.970 2.964 2.970 2.912 3.028 56,632,954 2.9627 7.43%
2011-08-30 0 5.250 5.260 5.280 5.120 5.290 16,532,644 86,608,985 5.2387 2.764 2.770 2.780 2.696 2.785 31,399,679 2.7583 3.55%
2011-08-29 0 5.070 5.080 5.090 5.020 5.160 8,710,340 44,315,776 5.0877 2.669 2.675 2.680 2.643 2.717 16,543,142 2.6788 0.60%
2011-08-26 0 5.040 5.040 5.050 4.990 5.100 11,417,619 57,546,021 5.0401 2.654 2.654 2.659 2.627 2.685 21,684,951 2.6537 -0.20%
2011-08-25 0 5.050 5.040 5.050 4.990 5.220 14,249,754 72,787,054 5.1080 2.659 2.654 2.659 2.627 2.748 27,063,893 2.6895 -0.39%
2011-08-24 0 5.070 5.030 5.070 5.030 5.210 14,559,572 74,120,105 5.0908 2.669 2.648 2.669 2.648 2.743 27,652,316 2.6804 -1.17%
2011-08-23 0 5.130 5.120 5.150 5.000 5.170 11,412,021 58,108,155 5.0918 2.701 2.696 2.712 2.633 2.722 21,674,319 2.6810 2.19%
2011-08-22 0 5.020 5.010 5.030 4.830 5.060 14,749,880 73,084,346 4.9549 2.643 2.638 2.648 2.543 2.664 28,013,759 2.6089 2.24%
2011-08-19 0 4.910 4.890 4.900 4.850 5.210 26,602,001 131,456,256 4.9416 2.585 2.575 2.580 2.554 2.743 50,523,939 2.6019 -7.01%
2011-08-18 0 5.280 5.260 5.280 5.240 5.400 13,503,905 71,909,671 5.3251 2.780 2.770 2.780 2.759 2.843 25,647,337 2.8038 -0.38%
2011-08-17 0 5.300 5.280 5.300 5.210 5.350 10,170,407 53,738,825 5.2838 2.791 2.780 2.791 2.743 2.817 19,316,179 2.7821 -0.19%
2011-08-16 0 5.310 5.290 5.320 5.200 5.390 12,932,969 68,489,090 5.2957 2.796 2.785 2.801 2.738 2.838 24,562,985 2.7883 1.14%
2011-08-15 0 5.250 5.260 5.270 5.030 5.290 13,018,573 67,859,379 5.2125 2.764 2.770 2.775 2.648 2.785 24,725,568 2.7445 5.63%
2011-08-12 0 4.970 4.970 4.990 4.960 5.230 27,237,591 137,529,475 5.0493 2.617 2.617 2.627 2.612 2.754 51,731,086 2.6585 -3.12%
2011-08-11 0 5.130 5.130 5.140 5.100 5.250 22,285,248 114,814,582 5.1520 2.701 2.701 2.706 2.685 2.764 42,325,332 2.7127 -5.35%
2011-08-10 0 5.420 5.400 5.430 5.350 5.720 19,906,951 109,547,470 5.5030 2.854 2.843 2.859 2.817 3.012 37,808,343 2.8974 -1.63%
2011-08-09 0 5.510 5.490 5.500 5.150 5.730 45,095,542 244,010,480 5.4110 2.901 2.891 2.896 2.712 3.017 85,647,859 2.8490 -6.45%
2011-08-08 0 5.890 5.870 5.880 5.770 6.000 22,769,331 133,436,950 5.8604 3.101 3.091 3.096 3.038 3.159 43,244,728 3.0856 -3.28%
2011-08-05 0 6.090 6.090 6.100 5.910 6.140 17,178,850 103,829,368 6.0440 3.207 3.207 3.212 3.112 3.233 32,626,988 3.1823 -4.25%
2011-08-04 0 6.360 6.370 6.380 6.290 6.460 12,310,344 78,312,049 6.3615 3.349 3.354 3.359 3.312 3.401 23,380,462 3.3495 -0.78%
2011-08-03 0 6.410 6.390 6.410 6.390 6.490 11,229,995 72,154,789 6.4252 3.375 3.364 3.375 3.364 3.417 21,328,606 3.3830 -2.88%
2011-08-02 0 6.600 6.590 6.600 6.550 6.740 7,225,353 47,746,901 6.6082 3.475 3.470 3.475 3.449 3.549 13,722,776 3.4794 -1.35%
2011-08-01 0 6.690 6.670 6.700 6.640 6.750 9,936,661 66,690,237 6.7115 3.522 3.512 3.528 3.496 3.554 18,872,237 3.5338 1.21%
2011-07-29 0 6.610 6.640 6.650 6.580 6.680 10,447,628 69,295,584 6.6327 3.480 3.496 3.501 3.465 3.517 19,842,692 3.4922 -0.15%
2011-07-28 0 6.620 6.620 6.630 6.560 6.660 6,305,453 41,656,683 6.6065 3.486 3.486 3.491 3.454 3.507 11,975,653 3.4784 -0.30%
2011-07-27 0 6.640 6.620 6.640 6.620 6.720 10,643,510 70,974,576 6.6683 3.496 3.486 3.496 3.486 3.538 20,214,722 3.5110 0.45%
2011-07-26 0 6.610 6.590 6.620 6.590 6.740 11,995,526 79,694,605 6.6437 3.480 3.470 3.486 3.470 3.549 22,782,543 3.4981 -1.05%
2011-07-25 0 6.680 6.660 6.680 6.560 6.800 12,360,359 82,342,488 6.6618 3.517 3.507 3.517 3.454 3.580 23,475,453 3.5076 -2.77%
2011-07-22 0 6.870 6.850 6.860 6.710 6.890 22,868,822 155,698,939 6.8083 3.617 3.607 3.612 3.533 3.628 43,433,687 3.5848 2.23%
2011-07-21 0 6.720 6.700 6.720 6.550 6.750 15,204,894 101,465,944 6.6732 3.538 3.528 3.538 3.449 3.554 28,877,946 3.5136 0.30%
2011-07-20 0 6.700 6.690 6.700 6.520 6.730 22,276,822 147,992,305 6.6433 3.528 3.522 3.528 3.433 3.543 42,309,329 3.4979 2.92%
2011-07-19 0 6.510 6.490 6.520 6.310 6.520 12,982,617 83,289,619 6.4155 3.428 3.417 3.433 3.322 3.433 24,657,279 3.3779 1.09%
2011-07-18 0 6.440 6.430 6.470 6.410 6.590 19,726,975 127,461,184 6.4613 3.391 3.386 3.407 3.375 3.470 37,466,523 3.4020 -1.08%
2011-07-15 0 6.510 6.480 6.490 6.410 6.640 15,671,509 102,070,938 6.5132 3.428 3.412 3.417 3.375 3.496 29,764,166 3.4293 -1.66%
2011-07-14 0 6.620 6.580 6.590 6.580 6.700 10,675,460 70,783,337 6.6305 3.486 3.465 3.470 3.465 3.528 20,275,403 3.4911 -0.15%
2011-07-13 0 6.630 6.600 6.630 6.550 6.670 10,292,620 67,971,944 6.6039 3.491 3.475 3.491 3.449 3.512 19,548,293 3.4771 1.22%
2011-07-12 0 6.550 6.540 6.550 6.530 6.840 20,621,771 137,071,080 6.6469 3.449 3.443 3.449 3.438 3.601 39,165,968 3.4997 -3.82%
2011-07-11 0 6.810 6.790 6.800 6.790 6.940 7,805,186 53,528,904 6.8581 3.586 3.575 3.580 3.575 3.654 14,824,026 3.6110 -1.73%
2011-07-08 0 6.930 6.920 6.930 6.880 7.000 10,703,327 74,323,626 6.9440 3.649 3.644 3.649 3.622 3.686 20,328,330 3.6562 1.17%
2011-07-07 0 6.850 6.840 6.870 6.830 6.970 7,925,467 54,605,880 6.8899 3.607 3.601 3.617 3.596 3.670 15,052,470 3.6277 0.00%
2011-07-06 0 6.850 6.850 6.870 6.820 6.990 10,303,684 71,137,275 6.9041 3.607 3.607 3.617 3.591 3.680 19,569,306 3.6351 -1.30%
2011-07-05 0 6.940 6.940 6.950 6.870 6.990 9,797,361 68,089,549 6.9498 3.654 3.654 3.659 3.617 3.680 18,607,671 3.6592 0.43%
2011-07-04 0 6.910 6.900 6.910 6.850 6.940 15,000,244 103,335,084 6.8889 3.638 3.633 3.638 3.607 3.654 28,489,264 3.6272 3.29%
2011-06-30 0 6.690 6.640 6.700 6.600 6.770 26,781,156 178,560,269 6.6674 3.522 3.496 3.528 3.475 3.565 50,864,200 3.5105 0.75%
2011-06-29 0 6.640 6.630 6.640 6.620 6.850 12,373,026 82,733,971 6.6866 3.496 3.491 3.496 3.486 3.607 23,499,511 3.5207 -2.06%
2011-06-28 0 6.780 6.780 6.810 6.780 6.960 10,449,194 71,639,416 6.8560 3.570 3.570 3.586 3.570 3.665 19,845,667 3.6098 -1.60%
2011-06-27 0 6.890 6.880 6.890 6.810 6.910 6,604,778 45,362,228 6.8681 3.628 3.622 3.628 3.586 3.638 12,544,147 3.6162 0.00%
2011-06-24 0 6.890 6.900 6.920 6.650 6.920 13,923,868 95,014,188 6.8238 3.628 3.633 3.644 3.501 3.644 26,444,953 3.5929 3.77%
2011-06-23 0 6.640 6.620 6.660 6.570 6.840 15,431,509 103,021,219 6.6760 3.496 3.486 3.507 3.459 3.601 29,308,345 3.5151 -0.90%
2011-06-22 0 6.700 6.690 6.710 6.570 6.780 13,963,578 93,803,824 6.7177 3.528 3.522 3.533 3.459 3.570 26,520,372 3.5370 2.13%
2011-06-21 0 6.560 6.560 6.580 6.460 6.640 9,705,857 63,841,561 6.5776 3.454 3.454 3.465 3.401 3.496 18,433,881 3.4633 1.55%
2011-06-20 0 6.460 6.450 6.470 6.400 6.560 6,710,307 43,465,116 6.4774 3.401 3.396 3.407 3.370 3.454 12,744,573 3.4105 0.78%
2011-06-17 0 6.410 6.390 6.410 6.350 6.610 15,965,018 102,827,410 6.4408 3.375 3.364 3.375 3.343 3.480 30,321,614 3.3912 -2.44%
2011-06-16 0 6.570 6.540 6.560 6.520 6.670 13,340,391 87,807,838 6.5821 3.459 3.443 3.454 3.433 3.512 25,336,782 3.4656 -1.65%
2011-06-15 0 6.680 6.670 6.680 6.590 6.770 11,192,579 74,324,827 6.6405 3.517 3.512 3.517 3.470 3.565 21,257,543 3.4964 -0.45%
2011-06-14 0 6.710 6.700 6.720 6.550 6.780 11,492,009 77,114,039 6.7102 3.533 3.528 3.538 3.449 3.570 21,826,237 3.5331 1.36%
2011-06-13 0 6.620 6.610 6.630 6.530 6.640 11,264,305 74,142,595 6.5821 3.486 3.480 3.491 3.438 3.496 21,393,769 3.4656 -0.45%
2011-06-10 0 6.650 6.630 6.650 6.600 6.800 21,937,352 146,356,905 6.6716 3.501 3.491 3.501 3.475 3.580 41,664,589 3.5127 -3.76%
2011-06-09 0 6.910 6.910 6.920 6.790 7.080 12,490,091 86,445,362 6.9211 3.638 3.638 3.644 3.575 3.728 23,721,847 3.6441 -2.40%
2011-06-08 0 7.080 7.050 7.080 6.990 7.170 13,435,587 94,952,807 7.0673 3.728 3.712 3.728 3.680 3.775 25,517,584 3.7211 -1.26%
2011-06-07 0 7.170 7.170 7.180 6.980 7.180 9,421,268 67,070,844 7.1191 3.775 3.775 3.780 3.675 3.780 17,893,375 3.7484 0.84%
2011-06-03 0 7.110 7.070 7.110 6.980 7.150 10,032,361 70,942,311 7.0713 3.744 3.723 3.744 3.675 3.765 19,053,995 3.7232 -0.28%
2011-06-02 0 7.130 7.110 7.130 6.990 7.190 13,329,288 94,857,839 7.1165 3.754 3.744 3.754 3.680 3.786 25,315,695 3.7470 -0.42%
2011-06-01 0 7.160 7.150 7.180 6.990 7.190 19,609,594 139,803,269 7.1293 3.770 3.765 3.780 3.680 3.786 37,243,587 3.7538 1.56%
2011-05-31 0 7.050 7.060 7.070 6.910 7.070 23,245,981 163,108,432 7.0166 3.712 3.717 3.723 3.638 3.723 44,150,007 3.6944 1.29%
2011-05-30 0 6.960 6.950 6.960 6.910 7.000 8,076,086 56,257,961 6.9660 3.665 3.659 3.665 3.638 3.686 15,338,533 3.6678 -0.85%
2011-05-27 0 7.020 7.010 7.020 6.860 7.050 15,959,421 111,677,230 6.9976 3.696 3.691 3.696 3.612 3.712 30,310,984 3.6844 2.48%
2011-05-26 0 6.850 6.830 6.860 6.780 6.900 7,353,350 50,199,011 6.8267 3.607 3.596 3.612 3.570 3.633 13,965,875 3.5944 -0.15%
2011-05-25 0 6.860 6.830 6.860 6.680 6.880 12,740,764 86,211,098 6.7666 3.612 3.596 3.612 3.517 3.622 24,197,939 3.5627 -0.15%
2011-05-24 0 6.870 6.850 6.870 6.750 6.900 14,902,786 101,969,504 6.8423 3.617 3.607 3.617 3.554 3.633 28,304,166 3.6026 1.48%
2011-05-23 0 6.770 6.760 6.770 6.690 6.850 15,299,244 103,527,999 6.7669 3.565 3.559 3.565 3.522 3.607 29,057,140 3.5629 -1.60%
2011-05-20 0 6.880 6.870 6.890 6.850 6.910 7,984,399 54,902,865 6.8763 3.622 3.617 3.628 3.607 3.638 15,164,396 3.6205 -0.29%
2011-05-19 0 6.900 6.880 6.910 6.810 6.920 12,529,210 86,101,651 6.8721 3.633 3.622 3.638 3.586 3.644 23,796,144 3.6183 1.32%
2011-05-18 0 6.810 6.780 6.820 6.730 6.880 10,339,259 70,553,489 6.8238 3.586 3.570 3.591 3.543 3.622 19,636,872 3.5929 0.74%
2011-05-17 0 6.760 6.730 6.760 6.660 6.760 10,613,455 71,346,287 6.7222 3.559 3.543 3.559 3.507 3.559 20,157,640 3.5394 0.60%
2011-05-16 0 6.720 6.710 6.730 6.700 6.880 7,880,855 53,197,323 6.7502 3.538 3.533 3.543 3.528 3.622 14,967,740 3.5541 -0.88%
2011-05-13 0 6.780 6.760 6.790 6.700 6.810 18,463,892 124,826,644 6.7606 3.570 3.559 3.575 3.528 3.586 35,067,609 3.5596 -0.44%
2011-05-12 0 6.810 6.780 6.800 6.740 6.830 23,490,036 159,621,302 6.7953 3.586 3.570 3.580 3.549 3.596 44,613,529 3.5779 -0.15%
2011-05-11 0 6.820 6.810 6.830 6.730 6.900 20,527,274 140,020,794 6.8212 3.591 3.586 3.596 3.543 3.633 38,986,494 3.5915 0.00%
2011-05-09 0 6.820 6.820 6.830 6.700 6.900 12,615,451 86,138,191 6.8280 3.591 3.591 3.596 3.528 3.633 23,959,937 3.5951 0.29%
2011-05-06 0 6.800 6.770 6.780 6.660 6.870 25,747,865 174,201,088 6.7657 3.580 3.565 3.570 3.507 3.617 48,901,719 3.5623 0.15%
2011-05-05 0 6.790 6.780 6.800 6.750 6.950 20,534,992 140,696,738 6.8516 3.575 3.570 3.580 3.554 3.659 39,001,152 3.6075 0.44%
2011-05-04 0 6.760 6.740 6.760 6.660 6.920 43,047,526 291,401,432 6.7693 3.559 3.549 3.559 3.507 3.644 81,758,158 3.5642 -3.70%
2011-05-03 0 7.020 7.020 7.030 6.990 7.150 33,693,060 237,008,866 7.0344 3.696 3.696 3.701 3.680 3.765 63,991,657 3.7037 -2.09%
2011-04-29 0 7.170 7.160 7.170 7.090 7.210 21,253,919 151,919,873 7.1479 3.775 3.770 3.775 3.733 3.796 40,366,577 3.7635 -0.55%
2011-04-28 0 7.210 7.190 7.220 7.150 7.320 21,795,492 157,341,745 7.2190 3.796 3.786 3.801 3.765 3.854 41,395,161 3.8010 -0.27%
2011-04-27 0 7.420 7.410 7.430 7.300 7.530 21,380,120 159,032,922 7.4384 3.807 3.802 3.812 3.745 3.863 41,674,150 3.8161 -0.13%
2011-04-26 0 7.430 7.420 7.440 7.380 7.520 19,941,173 148,066,768 7.4252 3.812 3.807 3.817 3.786 3.858 38,869,354 3.8093 -0.80%
2011-04-21 0 7.490 7.470 7.480 7.450 7.540 22,505,461 168,721,527 7.4969 3.843 3.832 3.837 3.822 3.868 43,867,666 3.8461 0.81%
2011-04-20 0 7.430 7.420 7.430 7.360 7.490 17,450,269 129,638,705 7.4290 3.812 3.807 3.812 3.776 3.843 34,014,081 3.8113 0.68%
2011-04-19 0 7.380 7.360 7.380 7.320 7.470 36,242,509 266,890,264 7.3640 3.786 3.776 3.786 3.755 3.832 70,643,933 3.7780 -2.12%
2011-04-18 0 7.540 7.530 7.540 7.490 7.580 24,274,229 183,162,164 7.5455 3.868 3.863 3.868 3.843 3.889 47,315,350 3.8711 -0.13%
2011-04-15 0 7.550 7.540 7.570 7.500 7.620 28,433,615 215,050,298 7.5632 3.873 3.868 3.884 3.848 3.909 55,422,830 3.8802 0.13%
2011-04-14 0 7.540 7.550 7.560 7.350 7.660 45,070,874 340,132,613 7.5466 3.868 3.873 3.879 3.771 3.930 87,852,191 3.8716 1.62%
2011-04-13 0 7.420 7.420 7.440 7.330 7.450 19,282,786 142,290,506 7.3791 3.807 3.807 3.817 3.761 3.822 37,586,025 3.7857 0.41%
2011-04-12 0 7.390 7.370 7.380 7.270 7.450 26,977,232 199,387,458 7.3910 3.791 3.781 3.786 3.730 3.822 52,584,047 3.7918 -0.14%
2011-04-11 0 7.400 7.400 7.410 7.330 7.480 17,340,592 128,194,805 7.3928 3.796 3.796 3.802 3.761 3.837 33,800,299 3.7927 0.00%
2011-04-08 0 7.400 7.400 7.410 7.300 7.440 24,861,220 183,724,890 7.3900 3.796 3.796 3.802 3.745 3.817 48,459,514 3.7913 -0.54%
2011-04-07 0 7.440 7.400 7.410 7.340 7.540 44,263,453 328,287,695 7.4167 3.817 3.796 3.802 3.766 3.868 86,278,365 3.8050 0.13%
2011-04-06 0 7.430 7.420 7.440 7.320 7.450 39,196,347 290,139,804 7.4022 3.812 3.807 3.817 3.755 3.822 76,401,557 3.7976 2.06%
2011-04-04 0 7.280 7.270 7.280 7.230 7.370 32,975,626 239,712,461 7.2694 3.735 3.730 3.735 3.709 3.781 64,276,122 3.7294 -1.22%
2011-04-01 0 7.370 7.360 7.370 7.310 7.460 24,207,902 178,664,664 7.3804 3.781 3.776 3.781 3.750 3.827 47,186,066 3.7864 -0.67%
2011-03-31 0 7.420 7.400 7.420 7.280 7.440 56,085,373 413,549,573 7.3736 3.807 3.796 3.807 3.735 3.817 109,321,663 3.7829 2.91%
2011-03-30 0 7.210 7.210 7.220 7.110 7.410 44,568,933 322,770,466 7.2421 3.699 3.699 3.704 3.648 3.802 86,873,807 3.7154 -1.23%
2011-03-29 0 7.300 7.290 7.300 7.260 7.350 33,315,629 243,385,052 7.3054 3.745 3.740 3.745 3.725 3.771 64,938,856 3.7479 -1.35%
2011-03-28 0 7.400 7.380 7.400 7.320 7.480 17,980,233 132,960,153 7.3948 3.796 3.786 3.796 3.755 3.837 35,047,087 3.7938 -0.80%
2011-03-25 0 7.460 7.460 7.470 7.370 7.480 50,103,513 372,994,568 7.4445 3.827 3.827 3.832 3.781 3.837 97,661,816 3.8192 1.91%
2011-03-24 0 7.320 7.310 7.320 7.210 7.420 46,377,040 339,969,003 7.3305 3.755 3.750 3.755 3.699 3.807 90,398,171 3.7608 1.10%
2011-03-23 0 7.240 7.220 7.250 7.190 7.360 53,781,924 391,797,292 7.2849 3.714 3.704 3.719 3.689 3.776 104,831,778 3.7374 -1.76%
2011-03-22 0 7.370 7.360 7.380 7.260 7.420 55,598,376 408,435,295 7.3462 3.781 3.776 3.786 3.725 3.807 108,372,408 3.7688 1.38%
2011-03-21 0 7.270 7.260 7.280 7.000 7.290 108,752,501 778,541,157 7.1588 3.730 3.725 3.735 3.591 3.740 211,980,479 3.6727 5.21%
2011-03-18 0 6.910 6.910 6.920 6.850 7.140 211,676,383 1,476,248,912 6.9741 3.545 3.545 3.550 3.514 3.663 412,599,809 3.5779 1.02%
2011-03-17 0 6.840 6.840 6.850 6.840 7.070 70,844,523 492,113,837 6.9464 3.509 3.509 3.514 3.509 3.627 138,090,212 3.5637 -4.47%
2011-03-16 0 7.160 7.150 7.160 7.110 7.230 48,590,081 348,481,619 7.1719 3.673 3.668 3.673 3.648 3.709 94,711,833 3.6794 1.13%
2011-03-15 0 7.080 7.070 7.080 6.830 7.180 79,040,937 555,893,691 7.0330 3.632 3.627 3.632 3.504 3.684 154,066,670 3.6081 -1.80%
2011-03-14 0 7.210 7.210 7.220 6.960 7.290 73,680,394 531,502,112 7.2136 3.699 3.699 3.704 3.571 3.740 143,617,895 3.7008 2.85%
2011-03-11 0 7.010 7.000 7.010 6.830 7.220 125,545,920 888,438,387 7.0766 3.596 3.591 3.596 3.504 3.704 244,714,228 3.6305 1.15%
2011-03-10 0 6.930 6.910 6.920 6.660 7.180 216,441,196 1,498,267,166 6.9223 3.555 3.545 3.550 3.417 3.684 421,887,387 3.5513 7.94%
2011-03-09 0 6.420 6.420 6.430 6.320 6.450 55,096,283 352,401,659 6.3961 3.294 3.294 3.299 3.242 3.309 107,393,728 3.2814 2.72%
2011-03-08 0 6.250 6.260 6.270 5.930 6.270 68,495,842 422,093,421 6.1623 3.206 3.212 3.217 3.042 3.217 133,512,161 3.1615 5.57%
2011-03-07 0 5.920 5.920 5.930 5.810 5.960 19,555,535 115,129,665 5.8873 3.037 3.037 3.042 2.981 3.058 38,117,668 3.0204 0.17%
2011-03-04 0 5.910 5.900 5.920 5.820 5.960 19,593,328 115,686,551 5.9044 3.032 3.027 3.037 2.986 3.058 38,191,334 3.0291 2.60%
2011-03-03 0 5.760 5.750 5.760 5.650 5.880 26,920,104 155,776,202 5.7866 2.955 2.950 2.955 2.899 3.017 52,472,693 2.9687 2.13%
2011-03-02 0 5.640 5.640 5.660 5.600 5.800 36,993,009 209,099,403 5.6524 2.893 2.893 2.904 2.873 2.976 72,106,809 2.8999 -3.75%
2011-03-01 0 5.860 5.840 5.860 5.800 5.880 15,501,830 90,501,259 5.8381 3.006 2.996 3.006 2.976 3.017 30,216,182 2.9951 0.51%
2011-02-28 0 5.830 5.810 5.820 5.680 5.860 19,568,357 113,490,855 5.7997 2.991 2.981 2.986 2.914 3.006 38,142,660 2.9754 3.00%
2011-02-25 0 5.660 5.660 5.670 5.600 5.700 20,280,178 114,781,056 5.6598 2.904 2.904 2.909 2.873 2.924 39,530,142 2.9036 0.53%
2011-02-24 0 5.630 5.620 5.630 5.570 5.920 36,353,856 207,924,225 5.7195 2.888 2.883 2.888 2.858 3.037 70,860,971 2.9343 -5.06%
2011-02-23 0 5.930 5.910 5.940 5.900 6.080 22,953,973 136,460,401 5.9450 3.042 3.032 3.047 3.027 3.119 44,741,906 3.0499 -1.50%
2011-02-22 0 6.020 6.010 6.030 6.000 6.090 18,039,559 108,590,110 6.0196 3.088 3.083 3.094 3.078 3.124 35,162,726 3.0882 -1.79%
2011-02-21 0 6.130 6.120 6.130 6.080 6.140 15,944,085 97,497,373 6.1150 3.145 3.140 3.145 3.119 3.150 31,078,226 3.1372 -0.49%
2011-02-18 0 6.160 6.140 6.160 6.100 6.210 16,547,848 101,663,440 6.1436 3.160 3.150 3.160 3.129 3.186 32,255,081 3.1519 0.49%
2011-02-17 0 6.130 6.130 6.140 6.070 6.160 14,594,309 89,195,154 6.1116 3.145 3.145 3.150 3.114 3.160 28,447,241 3.1355 0.99%
2011-02-16 0 6.070 6.060 6.070 6.020 6.120 31,053,476 188,303,113 6.0638 3.114 3.109 3.114 3.088 3.140 60,529,465 3.1109 -0.33%
2011-02-15 0 6.090 6.110 6.120 6.090 6.240 20,542,521 126,588,714 6.1623 3.124 3.135 3.140 3.124 3.201 40,041,502 3.1614 -1.62%
2011-02-14 0 6.190 6.190 6.200 6.050 6.200 26,215,271 161,009,764 6.1418 3.176 3.176 3.181 3.104 3.181 51,098,831 3.1509 2.31%
2011-02-11 0 6.050 6.060 6.080 6.020 6.140 21,659,897 131,408,702 6.0669 3.104 3.109 3.119 3.088 3.150 42,219,492 3.1125 -0.82%
2011-02-10 0 6.100 6.090 6.110 6.080 6.280 32,582,021 199,664,120 6.1280 3.129 3.124 3.135 3.119 3.222 63,508,907 3.1439 -2.87%
2011-02-09 0 6.280 6.250 6.280 6.220 6.490 19,382,568 122,464,788 6.3183 3.222 3.206 3.222 3.191 3.330 37,780,520 3.2415 -2.79%
2011-02-08 0 6.460 6.440 6.480 6.310 6.530 24,301,266 156,783,990 6.4517 3.314 3.304 3.324 3.237 3.350 47,368,051 3.3099 2.22%
2011-02-07 0 6.320 6.320 6.330 6.280 6.480 23,730,936 150,696,949 6.3502 3.242 3.242 3.247 3.222 3.324 46,256,363 3.2579 -0.78%
2011-02-02 0 6.370 6.370 6.390 6.230 6.400 9,384,102 59,458,490 6.3361 3.268 3.268 3.278 3.196 3.283 18,291,501 3.2506 2.25%
2011-02-01 0 6.230 6.210 6.220 6.210 6.290 18,112,923 113,193,865 6.2493 3.196 3.186 3.191 3.186 3.227 35,305,727 3.2061 -1.11%
2011-01-31 0 6.300 6.300 6.310 6.190 6.320 16,961,467 106,093,564 6.2550 3.232 3.232 3.237 3.176 3.242 33,061,308 3.2090 -0.79%
2011-01-28 0 6.350 6.350 6.380 6.330 6.450 15,510,447 98,647,145 6.3600 3.258 3.258 3.273 3.247 3.309 30,232,978 3.2629 -0.78%
2011-01-27 0 6.400 6.400 6.420 6.360 6.580 14,802,819 95,372,662 6.4429 3.283 3.283 3.294 3.263 3.376 28,853,669 3.3054 -0.47%
2011-01-26 0 6.430 6.440 6.450 6.350 6.470 8,529,255 54,661,881 6.4088 3.299 3.304 3.309 3.258 3.319 16,625,232 3.2879 0.47%
2011-01-25 0 6.400 6.390 6.410 6.370 6.540 15,005,031 96,235,374 6.4135 3.283 3.278 3.289 3.268 3.355 29,247,821 3.2903 -1.08%
2011-01-24 0 6.470 6.470 6.480 6.440 6.540 10,486,416 67,917,372 6.4767 3.319 3.319 3.324 3.304 3.355 20,440,132 3.3227 -0.92%
2011-01-21 0 6.530 6.530 6.540 6.500 6.600 20,753,365 135,768,487 6.5420 3.350 3.350 3.355 3.335 3.386 40,452,479 3.3562 -1.06%
2011-01-20 0 6.600 6.600 6.610 6.560 6.780 17,007,871 112,900,979 6.6382 3.386 3.386 3.391 3.365 3.478 33,151,758 3.4056 -2.51%
2011-01-19 0 6.770 6.760 6.770 6.620 6.790 16,189,882 109,280,754 6.7499 3.473 3.468 3.473 3.396 3.483 31,557,334 3.4629 2.11%
2011-01-18 0 6.630 6.620 6.630 6.610 6.700 15,355,786 102,079,735 6.6476 3.401 3.396 3.401 3.391 3.437 29,931,513 3.4104 -0.75%
2011-01-17 0 6.680 6.670 6.690 6.610 6.770 9,499,958 63,429,377 6.6768 3.427 3.422 3.432 3.391 3.473 18,517,327 3.4254 -1.33%
2011-01-14 0 6.770 6.780 6.790 6.700 6.830 18,961,163 128,268,418 6.7648 3.473 3.478 3.483 3.437 3.504 36,959,117 3.4705 -0.59%
2011-01-13 0 6.810 6.800 6.810 6.770 6.870 16,789,187 113,964,356 6.7880 3.494 3.489 3.494 3.473 3.525 32,725,499 3.4824 0.74%
2011-01-12 0 6.760 6.750 6.760 6.670 6.780 9,671,791 65,209,188 6.7422 3.468 3.463 3.468 3.422 3.478 18,852,264 3.4590 1.50%
2011-01-11 0 6.660 6.660 6.670 6.610 6.720 8,305,532 55,349,748 6.6642 3.417 3.417 3.422 3.391 3.448 16,189,151 3.4189 0.45%
2011-01-10 0 6.630 6.630 6.640 6.610 6.730 10,508,143 69,941,903 6.6560 3.401 3.401 3.407 3.391 3.453 20,482,482 3.4147 -1.49%
2011-01-07 0 6.730 6.730 6.750 6.710 6.800 19,846,874 134,285,745 6.7661 3.453 3.453 3.463 3.442 3.489 38,685,546 3.4712 -0.59%
2011-01-06 0 6.770 6.760 6.770 6.740 6.810 15,028,958 101,753,473 6.7705 3.473 3.468 3.473 3.458 3.494 29,294,459 3.4735 -0.29%
2011-01-05 0 6.790 6.790 6.800 6.760 6.800 13,020,235 88,254,311 6.7782 3.483 3.483 3.489 3.468 3.489 25,379,055 3.4774 -0.29%
2011-01-04 0 6.810 6.800 6.830 6.760 6.840 14,474,254 98,338,048 6.7940 3.494 3.489 3.504 3.468 3.509 28,213,230 3.4855 -0.29%
2011-01-03 0 6.830 6.830 6.840 6.730 6.860 13,160,075 89,740,822 6.8192 3.504 3.504 3.509 3.453 3.519 25,651,631 3.4984 0.44%
2010-12-31 0 6.800 6.780 6.790 6.680 6.810 18,921,591 127,318,949 6.7288 3.489 3.478 3.483 3.427 3.494 36,881,983 3.4521 3.03%
2010-12-30 0 6.600 6.610 6.620 6.550 6.700 14,319,990 94,294,955 6.5848 3.386 3.391 3.396 3.360 3.437 27,912,538 3.3782 -0.15%
2010-12-29 0 6.610 6.610 6.640 6.550 6.650 7,406,236 48,911,040 6.6040 3.391 3.391 3.407 3.360 3.412 14,436,242 3.3881 0.92%
2010-12-28 0 6.550 6.540 6.550 6.510 6.650 10,318,177 67,587,359 6.5503 3.360 3.355 3.360 3.340 3.412 20,112,201 3.3605 -0.76%
2010-12-24 0 6.600 6.590 6.600 6.590 6.660 4,357,219 28,775,196 6.6040 3.386 3.381 3.386 3.381 3.417 8,493,095 3.3881 -0.75%
2010-12-23 0 6.650 6.650 6.660 6.600 6.690 10,688,177 70,858,605 6.6296 3.412 3.412 3.417 3.386 3.432 20,833,405 3.4012 -0.60%
2010-12-22 0 6.690 6.670 6.690 6.650 6.750 7,417,968 49,669,208 6.6958 3.432 3.422 3.432 3.412 3.463 14,459,110 3.4351 -0.30%
2010-12-21 0 6.710 6.710 6.720 6.640 6.730 11,326,726 75,850,262 6.6966 3.442 3.442 3.448 3.407 3.453 22,078,065 3.4355 0.90%
2010-12-20 0 6.650 6.640 6.650 6.540 6.720 9,069,331 60,021,683 6.6181 3.412 3.407 3.412 3.355 3.448 17,677,949 3.3953 -0.60%
2010-12-17 0 6.690 6.660 6.730 6.650 6.720 8,096,531 54,059,244 6.6768 3.432 3.417 3.453 3.412 3.448 15,781,766 3.4254 0.30%
2010-12-16 0 6.670 6.670 6.680 6.660 6.790 12,015,200 80,619,634 6.7098 3.422 3.422 3.427 3.417 3.483 23,420,039 3.4423 -1.48%
2010-12-15 0 6.770 6.750 6.760 6.730 6.870 12,632,673 85,567,182 6.7735 3.473 3.463 3.468 3.453 3.525 24,623,618 3.4750 -1.74%
2010-12-14 0 6.890 6.850 6.860 6.750 6.900 11,224,459 76,780,822 6.8405 3.535 3.514 3.519 3.463 3.540 21,878,726 3.5094 1.03%
2010-12-13 0 6.820 6.820 6.840 6.730 6.870 10,284,056 69,874,697 6.7945 3.499 3.499 3.509 3.453 3.525 20,045,692 3.4858 -0.29%
2010-12-10 0 6.840 6.840 6.850 6.760 7.020 13,830,446 94,912,478 6.8626 3.509 3.509 3.514 3.468 3.601 26,958,319 3.5207 -1.44%
2010-12-09 0 6.940 6.920 6.930 6.790 6.980 21,941,293 151,560,575 6.9075 3.560 3.550 3.555 3.483 3.581 42,767,989 3.5438 2.66%
2010-12-08 0 6.760 6.750 6.760 6.700 6.840 10,771,262 72,765,921 6.7556 3.468 3.463 3.468 3.437 3.509 20,995,354 3.4658 -0.29%
2010-12-07 0 6.780 6.770 6.780 6.710 6.860 12,670,728 85,615,188 6.7569 3.478 3.473 3.478 3.442 3.519 24,697,795 3.4665 0.30%
2010-12-06 0 6.760 6.750 6.760 6.730 7.030 12,438,775 85,064,537 6.8387 3.468 3.463 3.468 3.453 3.607 24,245,672 3.5084 -1.89%
2010-12-03 0 6.890 6.880 6.890 6.870 7.040 11,310,372 78,664,019 6.9550 3.535 3.530 3.535 3.525 3.612 22,046,188 3.5681 -1.15%
2010-12-02 0 6.970 6.950 6.960 6.880 7.000 14,320,536 99,415,821 6.9422 3.576 3.566 3.571 3.530 3.591 27,913,603 3.5616 2.05%
2010-12-01 0 6.830 6.800 6.820 6.680 6.900 15,348,030 104,063,529 6.7803 3.504 3.489 3.499 3.427 3.540 29,916,395 3.4785 1.04%
2010-11-30 0 6.760 6.730 6.770 6.720 6.900 14,745,721 99,932,638 6.7771 3.468 3.453 3.473 3.448 3.540 28,742,374 3.4768 -1.17%
2010-11-29 0 6.840 6.830 6.840 6.710 6.850 11,349,141 76,817,109 6.7685 3.509 3.504 3.509 3.442 3.514 22,121,757 3.4725 0.74%
2010-11-26 0 6.790 6.770 6.790 6.680 6.800 11,248,695 75,981,610 6.7547 3.483 3.473 3.483 3.427 3.489 21,925,967 3.4654 -0.15%
2010-11-25 0 6.800 6.800 6.810 6.730 6.880 15,195,950 103,312,996 6.7987 3.489 3.489 3.494 3.453 3.530 29,619,960 3.4880 -0.15%
2010-11-24 0 6.810 6.800 6.810 6.790 6.930 9,128,027 62,388,573 6.8348 3.494 3.489 3.494 3.483 3.555 17,792,359 3.5065 0.44%
2010-11-23 0 6.780 6.780 6.810 6.750 6.990 25,943,786 176,648,487 6.8089 3.478 3.478 3.494 3.463 3.586 50,569,653 3.4932 -2.87%
2010-11-22 0 6.980 6.970 6.980 6.850 7.070 16,247,008 112,750,792 6.9398 3.581 3.576 3.581 3.514 3.627 31,668,684 3.5603 -0.57%
2010-11-19 0 7.020 7.000 7.010 6.930 7.060 11,690,250 81,908,214 7.0065 3.601 3.591 3.596 3.555 3.622 22,786,647 3.5946 0.14%
2010-11-18 0 7.010 7.000 7.020 6.920 7.020 12,691,527 88,587,478 6.9800 3.596 3.591 3.601 3.550 3.601 24,738,337 3.5810 1.15%
2010-11-17 0 6.930 6.920 6.930 6.910 7.050 21,269,937 148,531,304 6.9832 3.555 3.550 3.555 3.545 3.617 41,459,382 3.5826 -2.39%
2010-11-16 0 7.100 7.100 7.110 7.020 7.230 21,141,790 149,895,295 7.0900 3.643 3.643 3.648 3.601 3.709 41,209,597 3.6374 -0.42%
2010-11-15 0 7.130 7.120 7.130 7.120 7.270 18,194,849 130,077,013 7.1491 3.658 3.653 3.658 3.653 3.730 35,465,417 3.6677 -1.93%
2010-11-12 0 7.270 7.270 7.300 7.220 7.360 20,626,434 150,296,582 7.2866 3.730 3.730 3.745 3.704 3.776 40,205,065 3.7382 -1.62%
2010-11-11 0 7.390 7.380 7.390 7.350 7.420 28,706,219 212,206,168 7.3923 3.791 3.786 3.791 3.771 3.807 55,954,190 3.7925 -0.54%
2010-11-10 0 7.430 7.490 7.500 7.400 7.520 20,899,596 155,776,639 7.4536 3.812 3.843 3.848 3.796 3.858 40,737,513 3.8239 -1.59%
2010-11-09 0 7.550 7.540 7.550 7.510 7.680 17,254,160 130,821,124 7.5820 3.873 3.868 3.873 3.853 3.940 33,631,825 3.8898 -1.44%
2010-11-08 0 7.660 7.660 7.670 7.590 7.770 21,543,029 165,227,999 7.6697 3.930 3.930 3.935 3.894 3.986 41,991,693 3.9348 0.92%
2010-11-05 0 7.590 7.580 7.590 7.550 7.740 26,470,935 202,051,908 7.6330 3.894 3.889 3.894 3.873 3.971 51,597,172 3.9159 0.26%
2010-11-04 0 7.570 7.540 7.570 7.450 7.600 22,996,020 173,053,187 7.5254 3.884 3.868 3.884 3.822 3.899 44,823,864 3.8607 1.20%
2010-11-03 0 7.480 7.470 7.480 7.450 7.560 24,097,932 180,824,488 7.5037 3.837 3.832 3.837 3.822 3.879 46,971,712 3.8496 -0.27%
2010-11-02 0 7.500 7.490 7.500 7.480 7.580 13,751,620 103,455,498 7.5231 3.848 3.843 3.848 3.837 3.889 26,804,671 3.8596 -0.53%
2010-11-01 0 7.540 7.540 7.550 7.410 7.580 12,766,896 95,958,094 7.5162 3.868 3.868 3.873 3.802 3.889 24,885,246 3.8560 1.75%
2010-10-29 0 7.410 7.400 7.410 7.340 7.450 19,449,100 143,821,589 7.3948 3.802 3.796 3.802 3.766 3.822 37,910,204 3.7937 -0.80%
2010-10-28 0 7.470 7.460 7.470 7.460 7.690 17,528,440 132,532,460 7.5610 3.832 3.827 3.832 3.827 3.945 34,166,452 3.8790 -0.93%
2010-10-27 0 7.540 7.530 7.540 7.520 7.780 38,081,951 290,376,572 7.6250 3.868 3.863 3.868 3.858 3.991 74,229,375 3.9119 -0.53%
2010-10-26 0 7.580 7.570 7.580 7.550 7.800 28,401,682 216,234,336 7.6134 3.889 3.884 3.889 3.873 4.002 55,360,586 3.9059 -2.19%
2010-10-25 0 7.750 7.740 7.750 7.730 7.920 29,160,333 228,041,187 7.8203 3.976 3.971 3.976 3.966 4.063 56,839,349 4.0120 -1.52%
2010-10-22 0 7.870 7.870 7.880 7.530 7.930 59,564,207 466,129,457 7.8257 4.038 4.038 4.043 3.863 4.068 116,102,610 4.0148 4.10%
2010-10-21 0 7.560 7.540 7.550 7.510 7.670 13,147,167 99,617,889 7.5771 3.879 3.868 3.873 3.853 3.935 25,626,471 3.8873 0.00%
2010-10-20 0 7.560 7.560 7.580 7.480 7.680 24,795,358 187,828,571 7.5752 3.879 3.879 3.889 3.837 3.940 48,331,136 3.8863 -2.58%
2010-10-19 0 7.760 7.750 7.760 7.730 7.900 25,000,238 194,899,483 7.7959 3.981 3.976 3.981 3.966 4.053 48,730,488 3.9995 -0.13%
2010-10-18 0 7.770 7.750 7.770 7.750 7.950 66,863,953 525,044,891 7.8524 3.986 3.976 3.986 3.976 4.079 130,331,281 4.0285 0.00%
2010-10-15 0 7.770 7.750 7.780 7.350 7.830 135,942,582 1,046,351,181 7.6970 3.986 3.976 3.991 3.771 4.017 264,979,411 3.9488 4.86%
2010-10-14 0 7.410 7.400 7.410 7.350 7.420 37,763,672 279,537,555 7.4023 3.802 3.796 3.802 3.771 3.807 73,608,986 3.7976 0.82%
2010-10-13 0 7.350 7.340 7.350 7.230 7.360 17,801,377 130,077,353 7.3072 3.771 3.766 3.771 3.709 3.776 34,698,461 3.7488 1.66%
2010-10-12 0 7.230 7.220 7.240 7.210 7.320 14,611,386 105,954,033 7.2515 3.709 3.704 3.714 3.699 3.755 28,480,528 3.7202 -1.23%
2010-10-11 0 7.320 7.310 7.320 7.310 7.400 22,488,888 165,243,893 7.3478 3.755 3.750 3.755 3.750 3.796 43,835,362 3.7696 0.27%
2010-10-08 0 7.300 7.290 7.300 7.280 7.430 18,711,253 137,266,826 7.3361 3.745 3.740 3.745 3.735 3.812 36,471,992 3.7636 -0.54%
2010-10-07 0 7.340 7.320 7.340 7.310 7.380 13,855,563 101,654,838 7.3368 3.766 3.755 3.766 3.750 3.786 27,007,277 3.7640 -0.14%
2010-10-06 0 7.350 7.340 7.350 7.330 7.480 26,799,623 197,878,457 7.3836 3.771 3.766 3.771 3.761 3.837 52,237,851 3.7880 -0.41%
2010-10-05 0 7.380 7.370 7.380 7.320 7.440 11,702,872 86,375,648 7.3807 3.786 3.781 3.786 3.755 3.817 22,811,249 3.7865 -0.67%
2010-10-04 0 7.430 7.420 7.440 7.400 7.540 19,584,945 146,269,447 7.4685 3.812 3.807 3.817 3.796 3.868 38,174,994 3.8316 0.68%
2010-09-30 0 7.380 7.350 7.390 7.310 7.410 14,094,813 103,838,525 7.3671 3.786 3.771 3.791 3.750 3.802 27,473,623 3.7796 -0.14%
2010-09-29 0 7.390 7.380 7.390 7.320 7.400 27,699,154 204,591,728 7.3862 3.791 3.786 3.791 3.755 3.796 53,991,218 3.7894 1.09%
2010-09-28 0 7.310 7.280 7.290 7.230 7.330 19,775,247 144,242,017 7.2941 3.750 3.735 3.740 3.709 3.761 38,545,930 3.7421 -0.14%
2010-09-27 0 7.320 7.310 7.320 7.280 7.350 17,682,839 129,388,954 7.3172 3.755 3.750 3.755 3.735 3.771 34,467,407 3.7540 0.83%
2010-09-24 0 7.260 7.260 7.280 7.220 7.360 13,087,305 95,194,822 7.2738 3.725 3.725 3.735 3.704 3.776 25,509,787 3.7317 -0.55%
2010-09-22 0 7.300 7.300 7.310 7.290 7.390 15,666,197 115,298,940 7.3597 3.745 3.745 3.750 3.740 3.791 30,536,566 3.7758 -0.41%
2010-09-21 0 7.330 7.330 7.340 7.220 7.340 13,672,265 99,637,882 7.2876 3.761 3.761 3.766 3.704 3.766 26,649,992 3.7388 0.55%
2010-09-20 0 7.290 7.290 7.310 7.230 7.350 11,078,648 80,723,408 7.2864 3.740 3.740 3.750 3.709 3.771 21,594,511 3.7381 -0.27%
2010-09-17 0 7.310 7.300 7.320 7.170 7.320 10,457,317 76,143,390 7.2814 3.750 3.745 3.755 3.678 3.755 20,383,412 3.7356 1.39%
2010-09-16 0 7.210 7.180 7.200 7.150 7.320 8,033,567 57,837,601 7.1995 3.699 3.684 3.694 3.668 3.755 15,659,037 3.6936 -0.69%
2010-09-15 0 7.260 7.250 7.260 7.200 7.340 8,404,229 60,954,449 7.2528 3.725 3.719 3.725 3.694 3.766 16,381,531 3.7209 0.14%
2010-09-14 0 7.250 7.260 7.270 7.210 7.350 11,388,889 82,795,925 7.2699 3.719 3.725 3.730 3.699 3.771 22,199,233 3.7297 -1.09%
2010-09-13 0 7.330 7.320 7.340 7.210 7.350 21,029,009 153,545,489 7.3016 3.761 3.755 3.766 3.699 3.771 40,989,765 3.7459 2.09%
2010-09-10 0 7.180 7.140 7.160 7.070 7.220 12,134,046 86,875,801 7.1597 3.684 3.663 3.673 3.627 3.704 23,651,694 3.6731 0.84%
2010-09-09 0 7.120 7.090 7.100 7.090 7.300 19,281,907 138,565,273 7.1863 3.653 3.637 3.643 3.637 3.745 37,584,312 3.6868 -1.25%
2010-09-08 0 7.210 7.210 7.220 7.150 7.330 15,437,438 111,518,615 7.2239 3.699 3.699 3.704 3.668 3.761 30,090,669 3.7061 -1.90%
2010-09-07 0 7.350 7.330 7.370 7.310 7.430 14,481,407 106,636,371 7.3637 3.771 3.761 3.781 3.750 3.812 28,227,172 3.7778 0.00%
2010-09-06 0 7.350 7.350 7.360 7.270 7.400 15,033,357 110,469,263 7.3483 3.771 3.771 3.776 3.730 3.796 29,303,034 3.7699 1.24%
2010-09-03 0 7.260 7.240 7.270 7.210 7.360 18,085,013 131,563,598 7.2747 3.725 3.714 3.730 3.699 3.776 35,251,325 3.7322 -0.95%
2010-09-02 0 7.330 7.320 7.330 7.110 7.350 37,120,237 268,286,150 7.2275 3.761 3.755 3.761 3.648 3.771 72,354,802 3.7079 4.27%
2010-09-01 0 7.030 7.020 7.040 6.900 7.050 24,646,371 171,566,721 6.9611 3.607 3.601 3.612 3.540 3.617 48,040,730 3.5713 2.18%
2010-08-31 0 6.880 6.870 6.890 6.820 7.000 24,129,903 167,378,565 6.9366 3.530 3.525 3.535 3.499 3.591 47,034,030 3.5587 -1.99%
2010-08-30 0 7.020 7.010 7.020 6.810 7.060 13,691,393 94,778,701 6.9225 3.601 3.596 3.601 3.494 3.622 26,687,276 3.5515 3.39%
2010-08-27 0 6.790 6.770 6.780 6.710 6.830 12,293,185 83,145,704 6.7636 3.483 3.473 3.478 3.442 3.504 23,961,888 3.4699 -0.29%
2010-08-26 0 6.810 6.790 6.810 6.760 6.880 12,388,463 84,242,872 6.8001 3.494 3.483 3.494 3.468 3.530 24,147,604 3.4887 -0.29%
2010-08-25 0 6.830 6.820 6.840 6.800 6.910 13,191,386 90,102,912 6.8304 3.504 3.499 3.509 3.489 3.545 25,712,662 3.5042 -1.30%
2010-08-24 0 6.920 6.920 6.930 6.900 7.030 13,713,306 95,027,508 6.9296 3.550 3.550 3.555 3.540 3.607 26,729,989 3.5551 -1.56%
2010-08-23 0 7.030 7.010 7.030 6.940 7.060 12,009,542 83,903,058 6.9864 3.607 3.596 3.607 3.560 3.622 23,409,011 3.5842 -0.85%
2010-08-20 0 7.090 7.070 7.080 7.060 7.200 12,027,673 85,425,442 7.1024 3.637 3.627 3.632 3.622 3.694 23,444,352 3.6438 -1.53%
2010-08-19 0 7.200 7.180 7.210 7.070 7.220 11,207,433 80,203,330 7.1563 3.694 3.684 3.699 3.627 3.704 21,845,539 3.6714 1.41%
2010-08-18 0 7.100 7.100 7.110 7.070 7.160 9,422,892 66,988,043 7.1091 3.643 3.643 3.648 3.627 3.673 18,367,110 3.6472 0.14%
2010-08-17 0 7.090 7.070 7.080 7.050 7.100 7,819,220 55,262,830 7.0676 3.637 3.627 3.632 3.617 3.643 15,241,231 3.6259 0.28%
2010-08-16 0 7.070 7.060 7.070 7.030 7.200 9,300,286 66,009,153 7.0975 3.627 3.622 3.627 3.607 3.694 18,128,126 3.6413 -0.14%
2010-08-13 0 7.080 7.080 7.100 7.010 7.150 11,109,877 78,597,818 7.0746 3.632 3.632 3.643 3.596 3.668 21,655,383 3.6295 -0.14%
2010-08-12 0 7.090 7.090 7.100 7.030 7.120 20,621,528 145,854,092 7.0729 3.637 3.637 3.643 3.607 3.653 40,195,502 3.6286 -1.94%
2010-08-11 0 7.230 7.220 7.230 7.160 7.420 10,851,817 78,974,475 7.2775 3.709 3.704 3.709 3.673 3.807 21,152,372 3.7336 -1.09%
2010-08-10 0 7.310 7.300 7.320 7.300 7.460 9,952,015 73,136,039 7.3489 3.750 3.745 3.755 3.745 3.827 19,398,477 3.7702 -2.01%
2010-08-09 0 7.460 7.470 7.500 7.370 7.500 6,949,086 51,543,434 7.4173 3.827 3.832 3.848 3.781 3.848 13,545,165 3.8053 0.40%
2010-08-06 0 7.430 7.420 7.440 7.350 7.470 9,998,466 74,249,619 7.4261 3.812 3.807 3.817 3.771 3.832 19,489,020 3.8098 1.23%
2010-08-05 0 7.340 7.330 7.340 7.260 7.480 15,303,610 112,822,484 7.3723 3.766 3.761 3.766 3.725 3.837 29,829,811 3.7822 -1.34%
2010-08-04 0 7.440 7.420 7.430 7.400 7.520 10,242,721 76,429,028 7.4618 3.817 3.807 3.812 3.796 3.858 19,965,122 3.8281 0.27%
2010-08-03 0 7.420 7.420 7.430 7.380 7.530 13,599,539 101,287,141 7.4478 3.807 3.807 3.812 3.786 3.863 26,508,234 3.8210 -0.80%
2010-08-02 0 7.480 7.470 7.480 7.420 7.500 13,525,705 100,836,079 7.4551 3.837 3.832 3.837 3.807 3.848 26,364,317 3.8247 2.05%
2010-07-30 0 7.330 7.320 7.330 7.210 7.380 8,012,655 58,498,244 7.3007 3.761 3.755 3.761 3.699 3.786 15,618,275 3.7455 0.55%
2010-07-29 0 7.290 7.280 7.310 7.280 7.430 14,268,050 104,546,740 7.3273 3.740 3.735 3.750 3.735 3.812 27,811,297 3.7591 -1.88%
2010-07-28 0 7.430 7.420 7.430 7.330 7.530 13,255,599 98,676,201 7.4441 3.812 3.807 3.812 3.761 3.863 25,837,826 3.8191 -0.13%
2010-07-27 0 7.440 7.430 7.440 7.400 7.530 15,254,088 113,740,127 7.4564 3.817 3.812 3.817 3.796 3.863 29,733,283 3.8253 0.68%
2010-07-26 0 7.390 7.390 7.420 7.370 7.550 11,244,878 83,681,935 7.4418 3.791 3.791 3.807 3.781 3.873 21,918,527 3.8179 0.00%
2010-07-23 0 7.390 7.380 7.390 7.330 7.450 16,394,790 121,197,443 7.3924 3.791 3.786 3.791 3.761 3.822 31,956,740 3.7925 1.23%
2010-07-22 0 7.300 7.280 7.300 7.250 7.420 17,639,256 128,614,028 7.2914 3.745 3.735 3.745 3.719 3.807 34,382,455 3.7407 -1.75%
2010-07-21 0 7.430 7.390 7.410 7.260 7.480 13,059,975 96,171,975 7.3639 3.812 3.791 3.802 3.725 3.837 25,456,516 3.7779 2.77%
2010-07-20 0 7.230 7.220 7.240 7.090 7.350 13,521,745 98,013,687 7.2486 3.709 3.704 3.714 3.637 3.771 26,356,598 3.7188 0.70%
2010-07-19 0 7.180 7.180 7.190 7.160 7.340 15,633,330 113,393,453 7.2533 3.684 3.684 3.689 3.673 3.766 30,472,502 3.7212 -3.23%
2010-07-16 0 7.420 7.380 7.410 7.300 7.500 26,743,881 198,596,536 7.4259 3.807 3.786 3.802 3.745 3.848 52,129,199 3.8097 1.50%
2010-07-15 0 7.310 7.290 7.300 7.270 7.650 12,944,865 96,246,337 7.4351 3.750 3.740 3.745 3.730 3.925 25,232,143 3.8144 -3.05%
2010-07-14 0 7.540 7.530 7.540 7.470 7.660 12,833,768 97,126,207 7.5680 3.868 3.863 3.868 3.832 3.930 25,015,593 3.8826 1.34%
2010-07-13 0 7.440 7.430 7.440 7.400 7.580 7,771,442 58,132,949 7.4803 3.817 3.812 3.817 3.796 3.889 15,148,102 3.8376 -1.46%
2010-07-12 0 7.550 7.550 7.560 7.490 7.610 16,077,576 121,690,977 7.5690 3.873 3.873 3.879 3.843 3.904 31,338,427 3.8831 0.94%
2010-07-09 0 7.480 7.470 7.480 7.370 7.500 23,146,495 172,805,954 7.4658 3.837 3.832 3.837 3.781 3.848 45,117,170 3.8302 1.77%
2010-07-08 0 7.350 7.330 7.340 7.330 7.400 13,361,452 98,300,189 7.3570 3.771 3.761 3.766 3.761 3.796 26,044,155 3.7744 2.08%
2010-07-07 0 7.200 7.190 7.200 7.180 7.390 15,533,052 112,490,855 7.2420 3.694 3.689 3.694 3.684 3.791 30,277,040 3.7154 -3.74%
2010-07-06 0 7.480 7.440 7.470 6.900 7.500 27,734,025 202,711,154 7.3091 3.837 3.817 3.832 3.540 3.848 54,059,188 3.7498 6.70%
2010-07-05 0 7.010 7.010 7.020 6.970 7.100 7,026,798 49,477,346 7.0412 3.596 3.596 3.601 3.576 3.643 13,696,641 3.6124 -1.13%
2010-07-02 0 7.090 7.090 7.100 7.060 7.300 20,957,420 150,529,271 7.1826 3.637 3.637 3.643 3.622 3.745 40,850,223 3.6849 -1.53%
2010-06-30 0 7.200 7.160 7.170 6.710 7.220 28,977,390 205,067,751 7.0768 3.694 3.673 3.678 3.442 3.704 56,482,756 3.6306 2.42%
2010-06-29 0 7.030 7.030 7.040 6.990 7.290 17,833,075 126,005,849 7.0659 3.607 3.607 3.612 3.586 3.740 34,760,247 3.6250 -2.77%
2010-06-28 0 7.230 7.230 7.240 7.200 7.300 10,614,440 76,921,046 7.2468 3.709 3.709 3.714 3.694 3.745 20,689,677 3.7178 0.00%
2010-06-25 0 7.230 7.220 7.230 7.160 7.300 17,162,484 124,220,045 7.2379 3.709 3.704 3.709 3.673 3.745 33,453,130 3.7133 -0.28%
2010-06-24 0 7.250 7.220 7.230 7.120 7.330 11,233,993 81,292,775 7.2363 3.719 3.704 3.709 3.653 3.761 21,897,310 3.7125 0.97%
2010-06-23 0 7.180 7.170 7.180 7.140 7.310 11,569,633 83,104,686 7.1830 3.684 3.678 3.684 3.663 3.750 22,551,540 3.6851 -1.91%
2010-06-22 0 7.320 7.330 7.340 7.270 7.370 13,546,601 99,473,759 7.3431 3.755 3.761 3.766 3.730 3.781 26,405,048 3.7672 -0.27%
2010-06-21 0 7.340 7.340 7.350 7.190 7.350 45,102,328 328,992,332 7.2944 3.766 3.766 3.771 3.689 3.771 87,913,501 3.7422 4.26%
2010-06-18 0 7.040 7.040 7.050 6.970 7.190 17,339,316 122,533,525 7.0668 3.612 3.612 3.617 3.576 3.689 33,797,811 3.6255 -0.71%
2010-06-17 0 7.090 7.090 7.100 7.030 7.200 10,076,411 71,310,279 7.0770 3.637 3.637 3.643 3.607 3.694 19,640,950 3.6307 0.85%
2010-06-15 0 7.030 7.020 7.030 6.990 7.130 13,147,467 92,752,923 7.0548 3.607 3.601 3.607 3.586 3.658 25,627,055 3.6193 -0.99%
2010-06-14 0 7.100 7.100 7.110 6.950 7.110 19,452,672 137,490,239 7.0679 3.643 3.643 3.648 3.566 3.648 37,917,167 3.6261 2.90%
2010-06-11 0 6.900 6.900 6.910 6.860 6.950 18,277,127 126,227,296 6.9063 3.540 3.540 3.545 3.519 3.566 35,625,794 3.5431 1.92%
2010-06-10 0 6.770 6.770 6.790 6.640 6.850 7,105,696 47,950,192 6.7481 3.473 3.473 3.483 3.407 3.514 13,850,429 3.4620 0.89%
2010-06-09 0 6.710 6.700 6.730 6.530 6.970 19,439,996 130,271,496 6.7012 3.442 3.437 3.453 3.350 3.576 37,892,459 3.4379 0.30%
2010-06-08 0 6.690 6.650 6.680 6.530 6.730 10,012,393 66,335,402 6.6253 3.432 3.412 3.427 3.350 3.453 19,516,166 3.3990 1.36%
2010-06-07 0 6.600 6.590 6.600 6.530 6.670 20,875,924 137,665,335 6.5945 3.386 3.381 3.386 3.350 3.422 40,691,371 3.3832 -2.80%
2010-06-04 0 6.790 6.750 6.780 6.630 6.790 14,441,418 96,989,347 6.7161 3.483 3.463 3.478 3.401 3.483 28,149,226 3.4455 0.89%
2010-06-03 0 6.730 6.710 6.720 6.660 6.790 28,126,783 188,783,561 6.7119 3.453 3.442 3.448 3.417 3.483 54,824,752 3.4434 4.02%
2010-06-02 0 6.470 6.440 6.450 6.320 6.550 21,985,399 141,680,842 6.4443 3.319 3.304 3.309 3.242 3.360 42,853,961 3.3061 1.57%
2010-06-01 0 6.370 6.350 6.370 6.280 6.580 26,677,710 171,192,223 6.4171 3.268 3.258 3.268 3.222 3.376 52,000,218 3.2921 -3.63%
2010-05-31 0 6.610 6.600 6.610 6.550 6.700 14,399,485 95,220,310 6.6128 3.391 3.386 3.391 3.360 3.437 28,067,490 3.3925 -1.05%
2010-05-28 0 6.680 6.640 6.660 6.630 6.790 25,550,447 171,241,444 6.7021 3.427 3.407 3.417 3.401 3.483 49,802,956 3.4384 2.61%
2010-05-27 0 6.510 6.510 6.530 6.110 6.560 20,795,849 133,811,028 6.4345 3.340 3.340 3.350 3.135 3.365 40,535,289 3.3011 5.51%
2010-05-26 0 6.170 6.170 6.180 6.050 6.230 18,883,044 116,369,251 6.1626 3.165 3.165 3.171 3.104 3.196 36,806,848 3.1616 2.66%
2010-05-25 0 6.010 6.000 6.010 6.000 6.340 21,373,756 130,807,973 6.1200 3.083 3.078 3.083 3.078 3.253 41,661,746 3.1398 -5.65%
2010-05-24 0 6.370 6.360 6.370 6.240 6.520 12,923,950 83,046,067 6.4257 3.268 3.263 3.268 3.201 3.345 25,191,376 3.2966 -0.31%
2010-05-20 0 6.390 6.400 6.410 6.250 6.560 15,802,283 101,107,616 6.3983 3.278 3.283 3.289 3.206 3.365 30,801,825 3.2825 -0.62%
2010-05-19 0 6.430 6.420 6.430 6.420 6.570 14,876,245 96,358,960 6.4774 3.299 3.294 3.299 3.294 3.371 28,996,791 3.3231 -3.16%
2010-05-18 0 6.640 6.630 6.640 6.430 6.660 11,862,170 77,646,647 6.5457 3.407 3.401 3.407 3.299 3.417 23,121,753 3.3582 2.63%
2010-05-17 0 6.470 6.470 6.480 6.400 6.560 21,614,525 139,626,736 6.4599 3.319 3.319 3.324 3.283 3.365 42,131,053 3.3141 -3.11%
2010-05-14 0 6.810 6.790 6.800 6.750 6.860 16,842,363 114,720,264 6.8114 3.426 3.416 3.421 3.396 3.451 33,480,250 3.4265 -1.45%
2010-05-13 0 6.910 6.880 6.920 6.840 6.960 13,084,961 90,503,004 6.9166 3.476 3.461 3.481 3.441 3.501 26,011,063 3.4794 1.62%
2010-05-12 0 6.800 6.790 6.810 6.660 6.840 17,754,056 119,868,521 6.7516 3.421 3.416 3.426 3.350 3.441 35,292,568 3.3964 2.10%
2010-05-11 0 6.660 6.650 6.670 6.650 7.000 25,281,034 170,632,565 6.7494 3.350 3.345 3.355 3.345 3.521 50,255,142 3.3953 -3.48%
2010-05-10 0 6.900 6.900 6.910 6.750 6.940 23,658,151 162,297,989 6.8601 3.471 3.471 3.476 3.396 3.491 47,029,078 3.4510 3.45%
2010-05-07 0 6.670 6.680 6.690 6.450 6.750 36,529,341 241,240,320 6.6040 3.355 3.360 3.365 3.245 3.396 72,615,195 3.3222 -1.77%
2010-05-06 0 6.790 6.790 6.800 6.660 6.870 24,151,721 163,148,787 6.7552 3.416 3.416 3.421 3.350 3.456 48,010,226 3.3982 -1.74%
2010-05-05 0 6.910 6.910 6.920 6.900 7.050 27,892,944 194,410,477 6.9699 3.476 3.476 3.481 3.471 3.547 55,447,252 3.5062 -3.09%
2010-05-04 0 7.130 7.130 7.140 7.120 7.320 18,917,434 135,817,139 7.1795 3.587 3.587 3.592 3.582 3.682 37,605,200 3.6117 -1.38%
2010-05-03 0 7.230 7.220 7.230 7.210 7.360 13,906,727 100,987,332 7.2618 3.637 3.632 3.637 3.627 3.702 27,644,618 3.6531 -2.82%
2010-04-30 0 7.440 7.430 7.440 7.290 7.460 14,567,362 107,431,601 7.3748 3.743 3.738 3.743 3.667 3.753 28,957,868 3.7099 3.05%
2010-04-29 0 7.220 7.210 7.240 7.200 7.310 23,817,246 172,518,723 7.2434 3.632 3.627 3.642 3.622 3.677 47,345,337 3.6438 -1.23%
2010-04-28 0 7.310 7.300 7.310 7.300 7.360 17,183,174 125,754,183 7.3184 3.677 3.672 3.677 3.672 3.702 34,157,734 3.6816 -1.75%
2010-04-27 0 7.440 7.440 7.450 7.400 7.700 18,345,834 137,100,369 7.4731 3.743 3.743 3.748 3.723 3.874 36,468,939 3.7594 -2.11%
2010-04-26 0 7.600 7.580 7.590 7.580 7.670 12,596,702 95,884,098 7.6118 3.823 3.813 3.818 3.813 3.858 25,040,473 3.8292 1.47%
2010-04-23 0 7.490 7.490 7.500 7.460 7.600 10,595,592 79,510,397 7.5041 3.768 3.768 3.773 3.753 3.823 21,062,547 3.7750 -0.79%
2010-04-22 0 7.550 7.550 7.590 7.400 7.590 9,308,970 69,719,878 7.4895 3.798 3.798 3.818 3.723 3.818 18,504,924 3.7676 0.53%
2010-04-21 0 7.510 7.520 7.540 7.490 7.640 12,842,977 96,960,910 7.5497 3.778 3.783 3.793 3.768 3.843 25,530,033 3.7979 -0.66%
2010-04-20 0 7.560 7.550 7.570 7.430 7.610 15,931,664 119,922,430 7.5273 3.803 3.798 3.808 3.738 3.828 31,669,908 3.7866 2.30%
2010-04-19 0 7.390 7.380 7.390 7.340 7.580 24,782,135 183,930,811 7.4219 3.718 3.713 3.718 3.692 3.813 49,263,401 3.7336 -3.27%
2010-04-16 0 7.640 7.640 7.680 7.610 7.760 27,109,131 207,431,044 7.6517 3.843 3.843 3.863 3.828 3.904 53,889,142 3.8492 -2.30%
2010-04-15 0 7.820 7.810 7.820 7.750 7.980 28,779,744 225,954,028 7.8511 3.934 3.929 3.934 3.899 4.014 57,210,085 3.9495 -0.51%
2010-04-14 0 7.860 7.850 7.860 7.530 7.940 89,808,980 701,729,048 7.8136 3.954 3.949 3.954 3.788 3.994 178,527,627 3.9306 4.94%
2010-04-13 0 7.490 7.490 7.500 7.380 7.640 37,658,049 283,051,283 7.5164 3.768 3.768 3.773 3.713 3.843 74,858,908 3.7811 1.22%
2010-04-12 0 7.400 7.380 7.390 7.380 7.500 14,584,738 108,488,567 7.4385 3.723 3.713 3.718 3.713 3.773 28,992,409 3.7420 -0.27%
2010-04-09 0 7.420 7.420 7.430 7.340 7.440 25,856,587 191,332,350 7.3998 3.733 3.733 3.738 3.692 3.743 51,399,260 3.7225 1.09%
2010-04-08 0 7.340 7.330 7.340 7.320 7.490 17,106,977 126,166,913 7.3752 3.692 3.687 3.692 3.682 3.768 34,006,265 3.7101 -1.74%
2010-04-07 0 7.470 7.460 7.480 7.420 7.490 29,114,122 216,824,744 7.4474 3.758 3.753 3.763 3.733 3.768 57,874,782 3.7464 0.27%
2010-04-01 0 7.450 7.440 7.450 7.390 7.480 23,022,801 171,075,993 7.4307 3.748 3.743 3.748 3.718 3.763 45,766,092 3.7381 1.64%
2010-03-31 0 7.330 7.330 7.340 7.300 7.480 17,161,241 126,422,203 7.3667 3.687 3.687 3.692 3.672 3.763 34,114,135 3.7059 -1.21%
2010-03-30 0 7.420 7.420 7.430 7.220 7.460 28,955,839 213,939,889 7.3885 3.733 3.733 3.738 3.632 3.753 57,560,138 3.7168 2.49%
2010-03-29 0 7.240 7.230 7.250 7.180 7.300 13,103,561 95,110,604 7.2584 3.642 3.637 3.647 3.612 3.672 26,048,037 3.6514 0.70%
2010-03-26 0 7.190 7.160 7.190 7.100 7.200 13,992,969 100,175,936 7.1590 3.617 3.602 3.617 3.572 3.622 27,816,055 3.6014 0.84%
2010-03-25 0 7.130 7.130 7.140 7.100 7.150 16,952,364 120,620,879 7.1153 3.587 3.587 3.592 3.572 3.597 33,698,917 3.5794 -0.97%
2010-03-24 0 7.200 7.180 7.200 7.160 7.250 10,019,036 72,032,091 7.1895 3.622 3.612 3.622 3.602 3.647 19,916,435 3.6167 0.56%
2010-03-23 0 7.160 7.150 7.160 7.130 7.300 15,656,237 112,582,602 7.1909 3.602 3.597 3.602 3.587 3.672 31,122,398 3.6174 -0.14%
2010-03-22 0 7.170 7.180 7.190 7.130 7.240 19,855,852 142,421,775 7.1728 3.607 3.612 3.617 3.587 3.642 39,470,643 3.6083 -1.10%
2010-03-19 0 7.250 7.260 7.270 7.220 7.320 10,118,326 73,353,191 7.2495 3.647 3.652 3.657 3.632 3.682 20,113,810 3.6469 -0.28%
2010-03-18 0 7.270 7.260 7.270 7.260 7.350 10,510,931 76,583,730 7.2861 3.657 3.652 3.657 3.652 3.697 20,894,253 3.6653 -0.27%
2010-03-17 0 7.290 7.290 7.300 7.250 7.330 23,206,335 169,031,245 7.2838 3.667 3.667 3.672 3.647 3.687 46,130,932 3.6642 0.69%
2010-03-16 0 7.240 7.240 7.260 7.220 7.300 8,867,049 64,231,472 7.2438 3.642 3.642 3.652 3.632 3.672 17,626,447 3.6440 -0.41%
2010-03-15 0 7.270 7.270 7.280 7.220 7.400 16,489,925 119,915,028 7.2720 3.657 3.657 3.662 3.632 3.723 32,779,653 3.6582 -1.76%
2010-03-12 0 7.400 7.380 7.400 7.370 7.470 6,938,732 51,398,299 7.4074 3.723 3.713 3.723 3.708 3.758 13,793,224 3.7263 -0.40%
2010-03-11 0 7.430 7.430 7.440 7.370 7.500 13,652,010 101,554,474 7.4388 3.738 3.738 3.743 3.708 3.773 27,138,277 3.7421 0.81%
2010-03-10 0 7.370 7.380 7.390 7.350 7.480 15,555,733 115,279,174 7.4107 3.708 3.713 3.718 3.697 3.763 30,922,610 3.7280 -0.81%
2010-03-09 0 7.430 7.430 7.440 7.370 7.450 14,868,017 110,169,088 7.4098 3.738 3.738 3.743 3.708 3.748 29,555,528 3.7275 -0.93%
2010-03-08 0 7.500 7.470 7.490 7.460 7.590 20,996,683 157,642,069 7.5080 3.773 3.758 3.768 3.753 3.818 41,738,454 3.7769 0.54%
2010-03-05 0 7.460 7.450 7.480 7.360 7.500 18,573,976 137,977,771 7.4286 3.753 3.748 3.763 3.702 3.773 36,922,453 3.7370 1.36%
2010-03-04 0 7.360 7.360 7.380 7.320 7.490 19,869,647 147,160,447 7.4063 3.702 3.702 3.713 3.682 3.768 39,498,065 3.7258 -0.41%
2010-03-03 0 7.390 7.360 7.390 7.310 7.400 10,303,648 76,030,597 7.3790 3.718 3.702 3.718 3.677 3.723 20,482,204 3.7120 0.41%
2010-03-02 0 7.360 7.330 7.350 7.260 7.400 12,595,250 92,401,595 7.3362 3.702 3.687 3.697 3.652 3.723 25,037,586 3.6905 0.14%
2010-03-01 0 7.350 7.350 7.360 7.290 7.390 15,711,725 115,240,769 7.3347 3.697 3.697 3.702 3.667 3.718 31,232,701 3.6897 1.24%
2010-02-26 0 7.260 7.260 7.290 7.220 7.320 11,772,754 85,789,882 7.2872 3.652 3.652 3.667 3.632 3.682 23,402,580 3.6658 0.41%
2010-02-25 0 7.230 7.260 7.270 7.150 7.310 22,442,682 162,105,508 7.2231 3.637 3.652 3.657 3.597 3.677 44,612,897 3.6336 -0.41%
2010-02-24 0 7.260 7.240 7.250 7.230 7.340 21,640,718 157,502,016 7.2780 3.652 3.642 3.647 3.637 3.692 43,018,705 3.6612 -1.63%
2010-02-23 0 7.380 7.370 7.380 7.310 7.410 17,547,157 129,413,976 7.3752 3.713 3.708 3.713 3.677 3.728 34,881,281 3.7101 -0.14%
2010-02-22 0 7.390 7.380 7.390 7.340 7.500 11,319,514 84,092,896 7.4290 3.718 3.713 3.718 3.692 3.773 22,501,603 3.7372 1.79%
2010-02-19 0 7.260 7.260 7.280 7.250 7.530 15,082,759 110,277,963 7.3115 3.652 3.652 3.662 3.647 3.788 29,982,405 3.6781 -3.46%
2010-02-18 0 7.520 7.460 7.520 7.460 7.680 8,860,909 66,671,958 7.5243 3.783 3.753 3.783 3.753 3.863 17,614,241 3.7851 -1.57%
2010-02-17 0 7.640 7.590 7.600 7.530 7.740 15,571,700 119,114,180 7.6494 3.843 3.818 3.823 3.788 3.894 30,954,351 3.8481 0.92%
2010-02-12 0 7.570 7.550 7.560 7.440 7.620 16,416,393 124,427,804 7.5795 3.808 3.798 3.803 3.743 3.833 32,633,482 3.8129 0.00%
2010-02-11 0 7.570 7.570 7.580 7.450 7.680 16,754,152 126,836,212 7.5704 3.808 3.808 3.813 3.748 3.863 33,304,899 3.8083 1.75%
2010-02-10 0 7.440 7.440 7.450 7.320 7.510 16,690,731 124,145,519 7.4380 3.743 3.743 3.748 3.682 3.778 33,178,827 3.7417 0.13%
2010-02-09 0 7.430 7.400 7.410 7.130 7.480 23,077,045 168,831,274 7.3160 3.738 3.723 3.728 3.587 3.763 45,873,921 3.6803 3.77%
2010-02-08 0 7.160 7.150 7.170 7.120 7.300 23,525,734 169,417,042 7.2013 3.602 3.597 3.607 3.582 3.672 46,765,852 3.6227 -0.28%
2010-02-05 0 7.180 7.170 7.180 7.080 7.320 37,005,818 266,320,425 7.1967 3.612 3.607 3.612 3.562 3.682 73,562,364 3.6203 -3.62%
2010-02-04 0 7.450 7.430 7.440 7.400 7.630 15,547,928 116,024,454 7.4624 3.748 3.738 3.743 3.723 3.838 30,907,095 3.7540 -2.23%
2010-02-03 0 7.620 7.610 7.630 7.400 7.670 22,916,707 173,083,954 7.5527 3.833 3.828 3.838 3.723 3.858 45,555,192 3.7994 2.70%
2010-02-02 0 7.420 7.420 7.440 7.350 7.540 24,784,816 184,167,965 7.4307 3.733 3.733 3.743 3.697 3.793 49,268,730 3.7380 -0.27%
2010-02-01 0 7.440 7.420 7.440 7.080 7.450 23,377,767 169,929,999 7.2689 3.743 3.733 3.743 3.562 3.748 46,471,714 3.6566 2.62%
2010-01-29 0 7.250 7.220 7.240 7.140 7.300 23,324,235 168,485,403 7.2236 3.647 3.632 3.642 3.592 3.672 46,365,300 3.6339 -1.09%
2010-01-28 0 7.330 7.310 7.330 7.220 7.340 15,515,313 113,145,168 7.2925 3.687 3.677 3.687 3.632 3.692 30,842,261 3.6685 2.37%
2010-01-27 0 7.160 7.170 7.180 7.060 7.320 25,933,913 186,833,842 7.2042 3.602 3.607 3.612 3.552 3.682 51,552,973 3.6241 -0.56%
2010-01-26 0 7.200 7.210 7.230 7.180 7.430 34,556,536 251,212,978 7.2696 3.622 3.627 3.637 3.612 3.738 68,693,536 3.6570 -2.70%
2010-01-25 0 7.400 7.410 7.420 7.290 7.470 22,549,682 166,913,952 7.4021 3.723 3.728 3.733 3.667 3.758 44,825,598 3.7236 0.54%
2010-01-22 0 7.360 7.350 7.360 7.190 7.390 33,126,850 240,956,703 7.2738 3.702 3.697 3.702 3.617 3.718 65,851,521 3.6591 -0.27%
2010-01-21 0 7.380 7.380 7.390 7.370 7.640 37,545,331 280,511,031 7.4713 3.713 3.713 3.718 3.708 3.843 74,634,840 3.7584 -1.99%
2010-01-20 0 7.530 7.530 7.540 7.500 7.770 35,519,708 268,549,780 7.5606 3.788 3.788 3.793 3.773 3.909 70,608,186 3.8034 -2.46%
2010-01-19 0 7.720 7.710 7.720 7.520 7.790 40,200,111 306,736,134 7.6302 3.884 3.879 3.884 3.783 3.919 79,912,170 3.8384 -0.26%
2010-01-18 0 7.740 7.730 7.740 7.730 7.880 39,125,805 305,259,547 7.8020 3.894 3.889 3.894 3.889 3.964 77,776,600 3.9248 -1.65%
2010-01-15 0 7.870 7.840 7.870 7.800 8.000 65,759,917 519,889,220 7.9059 3.959 3.944 3.959 3.924 4.024 130,721,471 3.9771 -0.76%
2010-01-14 0 7.930 7.920 7.940 7.900 8.090 32,766,129 261,131,480 7.9696 3.989 3.984 3.994 3.974 4.070 65,134,458 4.0091 -0.38%
2010-01-13 0 7.960 7.950 7.960 7.950 8.170 49,164,092 396,683,718 8.0686 4.004 3.999 4.004 3.999 4.110 97,731,304 4.0589 -4.44%
2010-01-12 0 8.330 8.320 8.330 8.130 8.380 33,915,982 281,295,113 8.2939 4.190 4.185 4.190 4.090 4.216 67,420,205 4.1723 0.73%
2010-01-11 0 8.270 8.270 8.280 8.200 8.350 44,687,334 369,407,159 8.2665 4.160 4.160 4.165 4.125 4.200 88,832,138 4.1585 2.10%
2010-01-08 0 8.100 8.110 8.120 8.060 8.300 76,218,191 621,334,643 8.1521 4.075 4.080 4.085 4.055 4.175 151,511,049 4.1009 0.00%
2010-01-07 0 8.100 8.100 8.110 7.960 8.430 109,010,234 889,613,815 8.1608 4.075 4.075 4.080 4.004 4.241 216,697,021 4.1053 -2.88%
2010-01-06 0 8.340 8.350 8.360 7.400 8.360 154,679,546 1,242,048,418 8.0298 4.195 4.200 4.206 3.723 4.206 307,481,194 4.0394 13.32%
2010-01-05 0 7.360 7.360 7.370 7.330 7.450 32,974,323 243,662,429 7.3895 3.702 3.702 3.708 3.687 3.748 65,548,319 3.7173 0.00%
2010-01-04 0 7.360 7.340 7.350 7.270 7.460 18,282,281 134,736,414 7.3698 3.702 3.692 3.697 3.657 3.753 36,342,605 3.7074 -0.94%
2009-12-31 0 7.430 7.430 7.440 7.310 7.440 15,550,500 114,838,834 7.3849 3.738 3.738 3.743 3.677 3.743 30,912,208 3.7150 2.20%
2009-12-30 0 7.270 7.260 7.270 7.200 7.390 34,559,851 251,696,293 7.2829 3.657 3.652 3.657 3.622 3.718 68,700,126 3.6637 -1.36%
2009-12-29 0 7.370 7.360 7.370 7.330 7.510 15,245,769 112,904,061 7.4056 3.708 3.702 3.708 3.687 3.778 30,306,446 3.7254 -0.81%
2009-12-28 0 7.430 7.420 7.450 7.330 7.540 42,751,962 317,876,965 7.4354 3.738 3.733 3.748 3.687 3.793 84,984,891 3.7404 1.50%
2009-12-24 0 7.320 7.320 7.330 7.170 7.330 11,413,411 82,874,822 7.2612 3.682 3.682 3.687 3.607 3.687 22,688,257 3.6528 1.10%
2009-12-23 0 7.240 7.230 7.260 7.130 7.270 13,858,389 99,891,183 7.2080 3.642 3.637 3.652 3.587 3.657 27,548,529 3.6260 0.00%
2009-12-22 0 7.240 7.220 7.230 7.130 7.260 24,732,260 177,897,982 7.1930 3.642 3.632 3.637 3.587 3.652 49,164,256 3.6184 1.83%
2009-12-21 0 7.110 7.110 7.130 7.000 7.170 31,955,409 227,125,088 7.1076 3.577 3.577 3.587 3.521 3.607 63,522,861 3.5755 1.43%
2009-12-18 0 7.010 6.960 6.970 6.970 7.200 43,561,385 307,520,760 7.0595 3.526 3.501 3.506 3.506 3.622 86,593,910 3.5513 -2.23%
2009-12-17 0 7.170 7.160 7.170 7.060 7.330 29,450,566 209,892,710 7.1269 3.607 3.602 3.607 3.552 3.687 58,543,585 3.5852 -0.69%
2009-12-16 0 7.220 7.220 7.230 7.210 7.530 23,360,879 170,555,216 7.3009 3.632 3.632 3.637 3.627 3.788 46,438,144 3.6727 -2.96%
2009-12-15 0 7.440 7.440 7.450 7.400 7.500 32,758,231 243,888,225 7.4451 3.743 3.743 3.748 3.723 3.773 65,118,758 3.7453 -1.46%
2009-12-14 0 7.550 7.540 7.550 7.340 7.600 26,957,222 202,295,103 7.5043 3.798 3.793 3.798 3.692 3.823 53,587,168 3.7751 0.94%
2009-12-11 0 7.480 7.480 7.490 7.330 7.560 56,151,521 419,832,187 7.4768 3.763 3.763 3.768 3.687 3.803 111,621,330 3.7612 3.17%
2009-12-10 0 7.250 7.250 7.260 7.040 7.320 40,296,167 289,229,606 7.1776 3.647 3.647 3.652 3.541 3.682 80,103,115 3.6107 2.55%
2009-12-09 0 7.070 7.070 7.080 7.010 7.200 39,667,545 281,130,543 7.0872 3.557 3.557 3.562 3.526 3.622 78,853,503 3.5652 -0.70%
2009-12-08 0 7.120 7.120 7.130 7.110 7.520 45,641,720 331,127,466 7.2549 3.582 3.582 3.587 3.577 3.783 90,729,323 3.6496 -4.69%
2009-12-07 0 7.470 7.450 7.460 7.400 7.550 19,127,744 142,958,054 7.4739 3.758 3.748 3.753 3.723 3.798 38,023,266 3.7598 -0.27%
2009-12-04 0 7.490 7.490 7.510 7.420 7.600 20,886,942 156,649,936 7.4999 3.768 3.768 3.778 3.733 3.823 41,520,305 3.7729 -1.19%
2009-12-03 0 7.580 7.590 7.600 7.500 7.650 25,961,688 197,114,066 7.5925 3.813 3.818 3.823 3.773 3.848 51,608,186 3.8194 -0.13%
2009-12-02 0 7.590 7.590 7.600 7.510 7.680 52,387,520 397,471,444 7.5871 3.818 3.818 3.823 3.778 3.863 104,139,025 3.8167 1.07%
2009-12-01 0 7.510 7.500 7.520 7.380 7.620 46,382,670 347,638,890 7.4950 3.778 3.773 3.783 3.713 3.833 92,202,228 3.7704 1.08%
2009-11-30 0 7.430 7.460 7.480 7.420 7.700 49,169,902 371,151,005 7.5483 3.738 3.753 3.763 3.733 3.874 97,742,853 3.7972 0.27%
2009-11-27 0 7.410 7.400 7.410 7.400 7.700 79,493,994 599,704,502 7.5440 3.728 3.723 3.728 3.723 3.874 158,022,885 3.7950 -6.91%
2009-11-26 0 7.960 7.970 7.980 7.860 8.140 42,587,157 338,910,911 7.9581 4.004 4.009 4.014 3.954 4.095 84,657,281 4.0033 -1.97%
2009-11-25 0 8.120 8.120 8.140 8.050 8.250 34,505,537 280,003,453 8.1147 4.085 4.085 4.095 4.050 4.150 68,592,157 4.0821 -0.85%
2009-11-24 0 8.190 8.170 8.180 8.160 8.270 24,775,009 203,037,297 8.1952 4.120 4.110 4.115 4.105 4.160 49,249,235 4.1226 -0.12%
2009-11-23 0 8.200 8.190 8.200 8.150 8.250 20,403,157 167,474,521 8.2083 4.125 4.120 4.125 4.100 4.150 40,558,608 4.1292 -0.12%
2009-11-20 0 8.210 8.200 8.210 8.200 8.280 29,620,898 243,513,805 8.2210 4.130 4.125 4.130 4.125 4.165 58,882,181 4.1356 -1.20%
2009-11-19 0 8.310 8.310 8.320 8.250 8.440 32,125,180 267,318,018 8.3211 4.180 4.180 4.185 4.150 4.246 63,860,342 4.1860 -1.31%
2009-11-18 0 8.420 8.410 8.420 8.270 8.530 41,921,100 352,147,328 8.4002 4.236 4.231 4.236 4.160 4.291 83,333,254 4.2258 1.94%
2009-11-17 0 8.260 8.250 8.260 8.210 8.330 36,199,989 299,383,328 8.2703 4.155 4.150 4.155 4.130 4.190 71,960,489 4.1604 0.24%
2009-11-16 0 8.240 8.230 8.240 8.220 8.340 35,223,946 291,141,561 8.2654 4.145 4.140 4.145 4.135 4.195 70,020,253 4.1580 0.00%
2009-11-13 0 8.240 8.240 8.250 8.230 8.350 24,084,438 198,814,025 8.2549 4.145 4.145 4.150 4.140 4.200 47,876,477 4.1526 -0.48%
2009-11-12 0 8.280 8.280 8.290 8.260 8.500 27,804,931 231,510,337 8.3262 4.165 4.165 4.170 4.155 4.276 55,272,294 4.1885 -0.84%
2009-11-11 0 8.350 8.350 8.360 8.320 8.550 21,070,381 176,764,022 8.3892 4.200 4.200 4.206 4.185 4.301 41,884,955 4.2202 -0.36%
2009-11-10 0 8.380 8.370 8.380 8.350 8.630 20,398,224 172,731,506 8.4680 4.216 4.211 4.216 4.200 4.341 40,548,802 4.2598 -0.95%
2009-11-09 0 8.460 8.490 8.500 8.410 8.590 20,710,024 175,559,135 8.4770 4.256 4.271 4.276 4.231 4.321 41,168,616 4.2644 0.00%
2009-11-06 0 8.460 8.450 8.460 8.410 8.600 22,987,371 194,786,880 8.4736 4.256 4.251 4.256 4.231 4.326 45,695,662 4.2627 0.83%
2009-11-05 0 8.390 8.380 8.390 8.320 8.480 11,522,607 96,520,201 8.3766 4.221 4.216 4.221 4.185 4.266 22,905,323 4.2139 -0.47%
2009-11-04 0 8.430 8.410 8.440 8.380 8.520 14,325,362 121,212,949 8.4614 4.241 4.231 4.246 4.216 4.286 28,476,806 4.2566 1.08%
2009-11-03 0 8.340 8.330 8.340 8.300 8.500 13,977,276 116,967,268 8.3684 4.195 4.190 4.195 4.175 4.276 27,784,860 4.2097 -1.18%
2009-11-02 0 8.440 8.430 8.450 8.250 8.540 17,756,332 149,126,746 8.3985 4.246 4.241 4.251 4.150 4.296 35,297,092 4.2249 -1.40%
2009-10-30 0 8.560 8.570 8.580 8.520 8.660 21,657,073 185,528,505 8.5666 4.306 4.311 4.316 4.286 4.356 43,051,217 4.3095 1.78%
2009-10-29 0 8.410 8.380 8.420 8.340 8.520 27,276,054 229,133,289 8.4005 4.231 4.216 4.236 4.195 4.286 54,220,961 4.2259 -2.32%
2009-10-28 0 8.610 8.610 8.630 8.600 8.800 23,167,907 201,070,306 8.6788 4.331 4.331 4.341 4.326 4.427 46,054,542 4.3659 -2.16%
2009-10-27 0 8.800 8.800 8.810 8.600 8.940 17,793,472 156,997,434 8.8233 4.427 4.427 4.432 4.326 4.497 35,370,921 4.4386 0.23%
2009-10-23 0 8.780 8.790 8.800 8.700 8.880 44,814,101 392,343,733 8.7549 4.417 4.422 4.427 4.377 4.467 89,084,133 4.4042 1.62%
2009-10-22 0 8.640 8.630 8.640 8.560 8.750 18,449,213 159,307,484 8.6349 4.346 4.341 4.346 4.306 4.402 36,674,442 4.3438 -1.14%
2009-10-21 0 8.740 8.730 8.750 8.710 8.820 12,688,418 110,996,705 8.7479 4.397 4.392 4.402 4.382 4.437 25,222,791 4.4007 -0.34%
2009-10-20 0 8.770 8.810 8.820 8.750 8.840 22,778,067 200,131,837 8.7862 4.412 4.432 4.437 4.402 4.447 45,279,595 4.4199 0.11%
2009-10-19 0 8.760 8.760 8.800 8.690 8.850 26,035,362 228,440,264 8.7742 4.407 4.407 4.427 4.372 4.452 51,754,640 4.4139 -0.34%
2009-10-16 0 8.790 8.730 8.740 8.700 9.000 32,175,466 284,448,902 8.8406 4.422 4.392 4.397 4.377 4.527 63,960,303 4.4473 -2.01%
2009-10-15 0 8.970 8.940 8.960 8.940 9.200 23,060,369 208,568,909 9.0445 4.512 4.497 4.507 4.497 4.628 45,840,772 4.5499 -0.11%
2009-10-14 0 8.980 8.970 8.980 8.950 9.050 27,725,666 249,554,077 9.0008 4.517 4.512 4.517 4.502 4.553 55,114,727 4.5279 0.11%
2009-10-13 0 8.970 8.950 8.980 8.870 9.100 23,499,782 212,061,827 9.0240 4.512 4.502 4.517 4.462 4.578 46,714,263 4.5396 -0.88%
2009-10-12 0 9.050 9.030 9.050 9.000 9.170 14,812,781 134,111,635 9.0538 4.553 4.543 4.553 4.527 4.613 29,445,726 4.5545 -1.09%
2009-10-09 0 9.150 9.120 9.130 9.030 9.200 19,983,376 183,056,202 9.1604 4.603 4.588 4.593 4.543 4.628 39,724,142 4.6082 -0.22%
2009-10-08 0 9.170 9.130 9.140 9.030 9.180 21,178,346 192,908,906 9.1088 4.613 4.593 4.598 4.543 4.618 42,099,575 4.5822 1.55%
2009-10-07 0 9.030 9.030 9.040 8.850 9.040 27,446,695 245,660,443 8.9505 4.543 4.543 4.548 4.452 4.548 54,560,171 4.5026 3.79%
2009-10-06 0 8.700 8.730 8.740 8.250 8.750 27,614,609 238,268,834 8.6284 4.377 4.392 4.397 4.150 4.402 54,893,961 4.3405 3.94%
2009-10-05 0 8.370 8.400 8.410 8.180 8.460 20,748,165 172,994,573 8.3378 4.211 4.226 4.231 4.115 4.256 41,244,435 4.1944 1.95%
2009-10-02 0 8.210 8.170 8.180 8.060 8.350 23,487,363 192,149,838 8.1810 4.130 4.110 4.115 4.055 4.200 46,689,576 4.1155 -2.15%
2009-09-30 0 8.390 8.380 8.400 8.350 8.510 30,338,514 256,685,463 8.4607 4.221 4.216 4.226 4.200 4.281 60,308,701 4.2562 -1.06%
2009-09-29 0 8.480 8.430 8.500 8.430 8.680 24,229,466 207,360,520 8.5582 4.266 4.241 4.276 4.241 4.367 48,164,772 4.3052 1.19%
2009-09-28 0 8.380 8.360 8.380 8.340 8.580 20,333,161 171,309,635 8.4251 4.216 4.206 4.216 4.195 4.316 40,419,466 4.2383 -2.90%
2009-09-25 0 8.630 8.620 8.630 8.500 8.650 20,690,778 177,556,786 8.5814 4.341 4.336 4.341 4.276 4.351 41,130,358 4.3169 -1.26%
2009-09-24 0 8.740 8.720 8.740 8.680 8.870 29,779,244 259,774,919 8.7234 4.397 4.387 4.397 4.367 4.462 59,196,951 4.3883 -2.02%
2009-09-23 0 8.920 8.900 8.920 8.880 8.990 12,272,388 109,414,556 8.9155 4.487 4.477 4.487 4.467 4.522 24,395,782 4.4850 -0.34%
2009-09-22 0 8.950 8.940 8.960 8.880 9.080 15,972,721 142,910,167 8.9471 4.502 4.497 4.507 4.467 4.568 31,751,524 4.5009 0.00%
2009-09-21 0 8.950 8.980 8.990 8.950 9.200 26,032,166 235,636,961 9.0518 4.502 4.517 4.522 4.502 4.628 51,748,287 4.5535 -1.76%
2009-09-18 0 9.110 9.070 9.080 9.050 9.190 31,090,280 283,354,130 9.1139 4.583 4.563 4.568 4.553 4.623 61,803,106 4.5848 -0.98%
2009-09-17 0 9.200 9.200 9.210 9.060 9.250 43,493,168 399,581,786 9.1872 4.628 4.628 4.633 4.558 4.653 86,458,304 4.6217 1.66%
2009-09-16 0 9.050 9.060 9.070 8.840 9.080 25,332,328 226,983,327 8.9602 4.553 4.558 4.563 4.447 4.568 50,357,107 4.5075 1.80%
2009-09-15 0 8.890 8.880 8.890 8.810 8.980 9,726,557 86,539,295 8.8972 4.472 4.467 4.472 4.432 4.517 19,335,028 4.4758 -0.11%
2009-09-14 0 8.900 8.890 8.900 8.850 9.030 29,232,531 260,247,272 8.9027 4.477 4.472 4.477 4.452 4.543 58,110,162 4.4785 -1.66%
2009-09-11 0 9.050 9.060 9.070 9.000 9.110 28,460,376 257,578,246 9.0504 4.553 4.558 4.563 4.527 4.583 56,575,227 4.5528 -0.22%
2009-09-10 0 9.070 9.050 9.070 9.010 9.220 45,924,476 417,503,011 9.0911 4.563 4.553 4.563 4.533 4.638 91,291,403 4.5733 0.00%
2009-09-09 0 9.070 9.050 9.060 8.960 9.470 54,985,877 499,578,749 9.0856 4.563 4.553 4.558 4.507 4.764 109,304,194 4.5705 -2.89%
2009-09-08 0 9.340 9.340 9.360 9.150 9.380 31,504,499 291,425,127 9.2503 4.699 4.699 4.709 4.603 4.719 62,626,515 4.6534 1.19%
2009-09-07 0 9.230 9.230 9.240 9.100 9.260 25,979,306 239,159,069 9.2058 4.643 4.643 4.648 4.578 4.658 51,643,208 4.6310 0.65%
2009-09-04 0 9.170 9.140 9.170 9.060 9.250 27,402,859 251,016,131 9.1602 4.613 4.598 4.613 4.558 4.653 54,473,032 4.6081 1.33%
2009-09-03 0 9.050 9.040 9.050 8.820 9.060 19,610,887 176,205,249 8.9851 4.553 4.548 4.553 4.437 4.558 38,983,687 4.5200 2.61%
2009-09-02 0 8.820 8.810 8.840 8.730 8.970 19,562,997 172,285,202 8.8067 4.437 4.432 4.447 4.392 4.512 38,888,488 4.4302 -2.11%
2009-09-01 0 9.010 9.030 9.040 8.910 9.070 11,800,249 106,263,902 9.0052 4.533 4.543 4.548 4.482 4.563 23,457,236 4.5301 1.69%
2009-08-31 0 8.860 8.860 8.890 8.810 9.020 19,440,209 172,449,497 8.8708 4.457 4.457 4.472 4.432 4.538 38,644,403 4.4625 -1.88%
2009-08-28 0 9.030 9.030 9.040 9.000 9.250 18,433,699 167,188,096 9.0697 4.543 4.543 4.548 4.527 4.653 36,643,602 4.5625 -1.53%
2009-08-27 0 9.170 9.160 9.170 9.090 9.270 18,615,850 171,054,533 9.1887 4.613 4.608 4.613 4.573 4.663 37,005,693 4.6224 -2.13%
2009-08-26 0 9.370 9.390 9.410 9.300 9.540 14,482,452 136,279,396 9.4100 4.714 4.724 4.734 4.678 4.799 28,789,079 4.7337 0.11%
2009-08-25 0 9.360 9.350 9.370 9.130 9.400 15,702,586 145,570,675 9.2705 4.709 4.704 4.714 4.593 4.729 31,214,534 4.6636 -0.11%
2009-08-24 0 9.370 9.350 9.390 9.260 9.410 15,863,073 148,054,370 9.3333 4.714 4.704 4.724 4.658 4.734 31,533,559 4.6951 2.97%
2009-08-21 0 9.100 9.060 9.080 8.970 9.330 24,377,722 221,982,202 9.1059 4.578 4.558 4.568 4.512 4.693 48,459,484 4.5808 -2.05%
2009-08-20 0 9.290 9.240 9.290 9.110 9.320 21,453,575 198,031,943 9.2307 4.673 4.648 4.673 4.583 4.688 42,646,691 4.6435 2.31%
2009-08-19 0 9.080 9.060 9.070 8.820 9.300 27,414,138 249,431,221 9.0986 4.568 4.558 4.563 4.437 4.678 54,495,453 4.5771 -1.73%
2009-08-18 0 9.240 9.220 9.240 9.000 9.380 27,839,045 255,549,331 9.1795 4.648 4.638 4.648 4.527 4.719 55,340,108 4.6178 -1.07%
2009-08-17 0 9.340 9.330 9.340 9.150 9.700 38,688,413 361,070,794 9.3328 4.699 4.693 4.699 4.603 4.880 76,907,126 4.6949 -5.08%
2009-08-14 0 9.840 9.840 9.850 9.660 10.10 25,308,211 247,124,219 9.7646 4.950 4.950 4.955 4.859 5.081 50,309,166 4.9121 -1.50%
2009-08-13 0 9.990 9.980 10.00 9.900 10.16 27,870,410 278,609,050 9.9966 5.026 5.020 5.031 4.980 5.111 55,402,457 5.0288 0.50%
2009-08-12 0 9.940 9.930 9.950 9.890 10.06 43,019,474 427,575,427 9.9391 5.000 4.995 5.005 4.975 5.061 85,516,667 4.9999 -2.55%
2009-08-11 0 10.20 10.20 10.22 10.00 10.28 20,209,860 205,282,402 10.158 5.131 5.131 5.141 5.031 5.171 40,174,361 5.1098 0.39%
2009-08-10 0 10.16 10.12 10.14 10.10 10.34 21,911,672 223,453,579 10.198 5.111 5.091 5.101 5.081 5.202 43,557,324 5.1301 0.79%
2009-08-07 0 10.08 10.08 10.10 10.00 10.44 30,223,809 306,218,543 10.132 5.071 5.071 5.081 5.031 5.252 60,080,684 5.0968 -4.00%
2009-08-06 0 10.50 10.50 10.52 10.02 10.54 40,850,553 422,705,267 10.348 5.282 5.282 5.292 5.041 5.302 81,205,157 5.2054 2.54%
2009-08-05 0 10.24 10.16 10.18 10.10 10.70 43,335,672 448,669,022 10.353 5.151 5.111 5.121 5.081 5.383 86,145,224 5.2083 0.59%
2009-08-04 0 10.18 10.18 10.20 10.04 10.54 23,164,024 237,563,711 10.256 5.121 5.121 5.131 5.051 5.302 46,046,823 5.1592 -0.20%
2009-08-03 0 10.20 10.22 10.24 10.00 10.28 25,512,726 259,387,872 10.167 5.131 5.141 5.151 5.031 5.171 50,715,713 5.1145 1.39%
2009-07-31 0 10.06 10.04 10.06 9.960 10.16 28,476,193 286,042,330 10.045 5.061 5.051 5.061 5.010 5.111 56,606,669 5.0532 1.31%
2009-07-30 0 9.930 9.900 9.910 9.790 10.16 34,270,047 340,253,434 9.9286 4.995 4.980 4.985 4.925 5.111 68,124,036 4.9946 -2.07%
2009-07-29 0 10.14 10.16 10.18 9.760 10.54 42,069,663 426,938,344 10.148 5.101 5.111 5.121 4.910 5.302 83,628,576 5.1052 -5.23%
2009-07-28 0 10.70 10.68 10.70 10.32 10.76 30,825,167 326,848,616 10.603 5.383 5.373 5.383 5.192 5.413 61,276,099 5.3340 1.90%
2009-07-27 0 10.50 10.48 10.50 10.26 10.50 28,245,352 294,606,499 10.430 5.282 5.272 5.282 5.161 5.282 56,147,789 5.2470 2.94%
2009-07-24 0 10.20 10.16 10.18 10.00 10.20 32,250,564 326,788,329 10.133 5.131 5.111 5.121 5.031 5.131 64,109,588 5.0973 2.31%
2009-07-23 0 9.970 9.950 9.960 9.790 10.00 28,761,152 285,710,891 9.9339 5.015 5.005 5.010 4.925 5.031 57,173,127 4.9973 2.15%
2009-07-22 0 9.760 9.770 9.800 9.730 9.940 27,582,012 271,268,552 9.8350 4.910 4.915 4.930 4.895 5.000 54,829,163 4.9475 0.51%
2009-07-21 0 9.710 9.700 9.710 9.680 10.00 31,999,509 314,263,049 9.8209 4.885 4.880 4.885 4.870 5.031 63,610,526 4.9404 -0.41%
2009-07-20 0 9.750 9.740 9.750 9.610 9.810 43,328,675 421,824,046 9.7354 4.905 4.900 4.905 4.834 4.935 86,131,315 4.8975 1.77%
2009-07-17 0 9.580 9.590 9.600 9.400 9.600 43,258,159 411,312,847 9.5083 4.819 4.824 4.829 4.729 4.829 85,991,139 4.7832 2.57%
2009-07-16 0 9.340 9.330 9.340 9.320 9.560 68,199,731 642,234,749 9.4170 4.699 4.693 4.699 4.688 4.809 135,571,478 4.7372 1.19%
2009-07-15 0 9.230 9.240 9.250 8.950 9.290 63,259,059 579,338,573 9.1582 4.643 4.648 4.653 4.502 4.673 125,750,117 4.6071 4.18%
2009-07-14 0 8.860 8.850 8.860 8.440 8.880 49,413,701 433,314,305 8.7691 4.457 4.452 4.457 4.246 4.467 98,227,491 4.4113 6.49%
2009-07-13 0 8.320 8.320 8.330 8.280 8.470 23,643,479 197,410,768 8.3495 4.185 4.185 4.190 4.165 4.261 46,999,913 4.2002 -1.77%
2009-07-10 0 8.470 8.470 8.500 8.460 8.650 19,911,877 170,242,785 8.5498 4.261 4.261 4.276 4.256 4.351 39,582,012 4.3010 -0.94%
2009-07-09 0 8.550 8.540 8.550 8.410 8.660 32,225,414 273,633,812 8.4912 4.301 4.296 4.301 4.231 4.356 64,059,593 4.2716 -0.93%
2009-07-08 0 8.630 8.630 8.640 8.530 8.700 23,567,061 203,163,560 8.6207 4.341 4.341 4.346 4.291 4.377 46,848,004 4.3367 -1.71%
2009-07-07 0 8.780 8.750 8.760 8.740 8.970 20,684,430 183,064,279 8.8503 4.417 4.402 4.407 4.397 4.512 41,117,739 4.4522 -0.45%
2009-07-06 0 8.820 8.810 8.820 8.660 9.050 29,595,461 261,836,027 8.8472 4.437 4.432 4.437 4.356 4.553 58,831,616 4.4506 0.34%
2009-07-03 0 8.790 8.790 8.800 8.630 8.810 28,883,529 252,412,812 8.7390 4.422 4.422 4.427 4.341 4.432 57,416,395 4.3962 -0.79%
2009-07-02 0 8.860 8.790 8.800 8.720 9.200 60,980,122 541,680,502 8.8829 4.457 4.422 4.427 4.387 4.628 121,219,910 4.4686 -2.21%
2009-06-30 0 9.060 9.050 9.060 9.040 9.410 32,188,403 296,315,452 9.2057 4.558 4.553 4.558 4.548 4.734 63,986,020 4.6309 -1.74%
2009-06-29 0 9.220 9.210 9.220 9.170 9.460 27,153,188 251,663,403 9.2683 4.638 4.633 4.638 4.613 4.759 53,976,721 4.6624 -1.50%
2009-06-26 0 9.360 9.370 9.380 9.190 9.380 52,219,192 484,222,150 9.2729 4.709 4.714 4.719 4.623 4.719 103,804,413 4.6648 1.85%
2009-06-25 0 9.190 9.210 9.220 9.080 9.290 46,636,918 426,958,596 9.1549 4.623 4.633 4.638 4.568 4.673 92,707,637 4.6054 0.11%
2009-06-24 0 9.180 9.180 9.190 8.900 9.190 31,173,019 282,598,284 9.0655 4.618 4.618 4.623 4.477 4.623 61,967,580 4.5604 2.57%
2009-06-23 0 8.950 8.930 8.940 8.810 9.080 32,355,330 289,010,219 8.9324 4.502 4.492 4.497 4.432 4.568 64,317,848 4.4935 -3.24%
2009-06-22 0 9.250 9.270 9.280 9.150 9.420 54,821,833 509,649,072 9.2965 4.653 4.663 4.668 4.603 4.739 108,978,098 4.6766 -0.75%
2009-06-19 0 9.320 9.260 9.330 9.250 9.450 36,940,886 345,527,612 9.3535 4.688 4.658 4.693 4.653 4.754 73,433,288 4.7053 -0.21%
2009-06-18 0 9.340 9.370 9.380 9.280 9.550 49,215,256 461,956,921 9.3865 4.699 4.714 4.719 4.668 4.804 97,833,011 4.7219 -3.21%
2009-06-17 0 9.650 9.610 9.620 9.550 9.880 56,751,536 547,753,038 9.6518 4.854 4.834 4.839 4.804 4.970 112,814,076 4.8554 -2.43%
2009-06-16 0 9.890 9.880 9.890 9.800 10.20 47,465,257 471,870,503 9.9414 4.975 4.970 4.975 4.930 5.131 94,354,259 5.0011 -4.72%
2009-06-15 0 10.38 10.40 10.42 10.30 10.66 15,539,682 162,347,943 10.447 5.222 5.232 5.242 5.181 5.363 30,890,703 5.2556 -2.99%
2009-06-12 0 10.70 10.72 10.74 10.60 11.02 20,787,321 223,748,312 10.764 5.383 5.393 5.403 5.332 5.544 41,322,272 5.4147 -0.93%
2009-06-11 0 10.80 10.74 10.76 10.68 11.00 18,945,932 205,284,134 10.835 5.433 5.403 5.413 5.373 5.534 37,661,850 5.4507 -0.92%
2009-06-10 0 10.90 10.88 10.90 10.38 10.98 23,873,188 257,743,291 10.796 5.483 5.473 5.483 5.222 5.524 47,456,542 5.4311 5.01%
2009-06-09 0 10.38 10.34 10.38 10.12 10.70 17,821,713 184,648,819 10.361 5.222 5.202 5.222 5.091 5.383 35,427,060 5.2121 -1.33%
2009-06-08 0 10.52 10.64 10.66 10.42 10.90 23,803,386 253,131,053 10.634 5.292 5.352 5.363 5.242 5.483 47,317,785 5.3496 -3.13%
2009-06-05 0 10.86 10.80 10.82 10.64 10.98 20,160,616 217,942,891 10.810 5.463 5.433 5.443 5.352 5.524 40,076,471 5.4382 1.50%
2009-06-04 0 10.70 10.70 10.72 10.40 10.76 32,062,025 339,674,665 10.594 5.383 5.383 5.393 5.232 5.413 63,734,799 5.3295 -2.01%
2009-06-03 0 10.92 10.96 11.00 10.62 11.14 47,558,632 523,553,073 11.009 5.493 5.513 5.534 5.342 5.604 94,539,875 5.5379 0.18%
2009-06-02 0 10.90 10.92 10.94 10.74 11.50 36,563,479 406,494,268 11.118 5.483 5.493 5.503 5.403 5.785 72,683,056 5.5927 -3.88%
2009-06-01 0 11.34 11.42 11.44 10.78 11.44 40,215,980 448,914,911 11.163 5.705 5.745 5.755 5.423 5.755 79,943,715 5.6154 5.78%
2009-05-29 0 10.72 10.72 10.74 10.32 10.84 41,113,168 436,364,486 10.614 5.393 5.393 5.403 5.192 5.453 81,727,199 5.3393 1.90%
2009-05-27 0 10.52 10.50 10.52 10.18 10.60 40,719,981 425,433,252 10.448 5.292 5.282 5.292 5.121 5.332 80,945,598 5.2558 4.37%
2009-05-26 0 10.08 10.06 10.08 9.960 10.34 15,814,612 159,692,613 10.098 5.071 5.061 5.071 5.010 5.202 31,437,226 5.0797 -1.18%
2009-05-25 0 10.20 10.24 10.26 9.910 10.38 17,023,655 172,547,629 10.136 5.131 5.151 5.161 4.985 5.222 33,840,633 5.0988 0.20%
2009-05-22 0 10.18 10.22 10.24 9.960 10.50 20,394,271 207,193,714 10.159 5.121 5.141 5.151 5.010 5.282 40,540,944 5.1107 -1.55%
2009-05-21 0 10.34 10.28 10.34 10.20 10.60 10,802,205 112,039,071 10.372 5.202 5.171 5.202 5.131 5.332 21,473,265 5.2176 -1.15%
2009-05-20 0 10.46 10.46 10.50 10.36 10.68 19,934,660 208,927,359 10.481 5.262 5.262 5.282 5.212 5.373 39,627,302 5.2723 0.77%
2009-05-19 0 10.38 10.36 10.38 10.22 10.44 42,046,611 434,739,970 10.340 5.222 5.212 5.222 5.141 5.252 83,582,752 5.2013 3.59%
2009-05-18 0 10.02 10.00 10.02 9.550 10.16 23,582,446 233,572,457 9.9045 5.041 5.031 5.041 4.804 5.111 46,878,588 4.9825 1.73%
2009-05-15 0 9.850 9.830 9.880 9.810 10.04 14,521,886 143,821,116 9.9037 4.955 4.945 4.970 4.935 5.051 28,867,468 4.9821 0.93%
2009-05-14 0 9.870 9.860 9.870 9.660 10.00 32,394,297 317,043,916 9.7870 4.909 4.904 4.909 4.805 4.974 65,129,116 4.8679 -3.80%
2009-05-13 0 10.26 10.30 10.32 10.02 10.46 26,771,073 274,660,470 10.260 5.103 5.123 5.133 4.984 5.203 53,823,558 5.1030 0.39%
2009-05-12 0 10.22 10.18 10.20 10.04 10.36 34,678,279 354,257,170 10.216 5.083 5.063 5.073 4.994 5.153 69,721,089 5.0811 -2.11%
2009-05-11 0 10.44 10.50 10.52 10.32 10.94 28,446,720 303,825,503 10.681 5.193 5.223 5.232 5.133 5.441 57,192,466 5.3123 -2.61%
2009-05-08 0 10.72 10.68 10.70 10.32 10.80 28,757,502 305,738,514 10.632 5.332 5.312 5.322 5.133 5.372 57,817,297 5.2880 1.90%
2009-05-07 0 10.52 10.54 10.58 10.36 10.78 48,680,914 514,078,694 10.560 5.232 5.242 5.262 5.153 5.362 97,873,552 5.2525 1.54%
2009-05-06 0 10.36 10.30 10.38 9.870 10.48 29,591,746 303,643,921 10.261 5.153 5.123 5.163 4.909 5.213 59,494,555 5.1037 2.57%
2009-05-05 0 10.10 10.06 10.08 9.930 10.46 40,090,814 407,405,754 10.162 5.024 5.004 5.014 4.939 5.203 80,603,055 5.0545 1.10%
2009-05-04 0 9.990 9.990 10.00 9.500 10.00 44,937,609 443,342,834 9.8657 4.969 4.969 4.974 4.725 4.974 90,347,593 4.9071 6.96%
2009-04-30 0 9.340 9.360 9.380 9.290 9.500 29,506,504 277,668,556 9.4104 4.646 4.656 4.665 4.621 4.725 59,323,175 4.6806 2.98%
2009-04-29 0 9.070 9.120 9.130 8.900 9.150 25,734,641 232,348,794 9.0286 4.511 4.536 4.541 4.427 4.551 51,739,799 4.4907 2.25%
2009-04-28 0 8.870 8.880 8.900 8.820 9.240 32,938,704 295,168,128 8.9611 4.412 4.417 4.427 4.387 4.596 66,223,653 4.4571 -1.99%
2009-04-27 0 9.050 9.040 9.060 8.940 9.380 23,784,051 215,290,567 9.0519 4.501 4.496 4.506 4.447 4.665 47,818,115 4.5023 -3.42%
2009-04-24 0 9.370 9.390 9.400 9.170 9.420 13,322,331 124,106,964 9.3157 4.661 4.670 4.675 4.561 4.685 26,784,704 4.6335 0.75%
2009-04-23 0 9.300 9.300 9.310 9.100 9.350 19,690,572 181,869,423 9.2364 4.626 4.626 4.631 4.526 4.651 39,588,127 4.5940 2.20%
2009-04-22 0 9.100 9.050 9.080 9.030 9.460 30,187,017 277,858,766 9.2046 4.526 4.501 4.516 4.491 4.705 60,691,354 4.5782 -2.26%
2009-04-21 0 9.310 9.290 9.300 9.100 9.390 35,029,369 324,801,334 9.2723 4.631 4.621 4.626 4.526 4.670 70,426,960 4.6119 -3.92%
2009-04-20 0 9.690 9.660 9.680 9.200 9.730 38,368,158 368,245,540 9.5977 4.820 4.805 4.815 4.576 4.840 77,139,635 4.7738 2.11%
2009-04-17 0 9.490 9.460 9.470 9.410 9.790 64,826,657 620,833,080 9.5768 4.720 4.705 4.710 4.680 4.869 130,334,759 4.7634 1.06%
2009-04-16 0 9.390 9.350 9.360 9.250 9.800 52,025,470 491,795,935 9.4530 4.670 4.651 4.656 4.601 4.874 104,597,822 4.7018 -2.09%
2009-04-15 0 9.590 9.540 9.560 9.000 9.650 57,651,541 534,722,307 9.2751 4.770 4.745 4.755 4.476 4.800 115,909,104 4.6133 1.16%
2009-04-14 0 9.480 9.470 9.480 9.100 9.630 42,083,148 398,019,601 9.4579 4.715 4.710 4.715 4.526 4.790 84,608,666 4.7042 5.80%
2009-04-09 0 8.960 8.940 8.960 8.760 9.070 35,696,155 317,244,162 8.8873 4.457 4.447 4.457 4.357 4.511 71,767,541 4.4204 2.40%
2009-04-08 0 8.750 8.770 8.780 8.550 9.060 50,978,645 444,028,184 8.7101 4.352 4.362 4.367 4.253 4.506 102,493,168 4.3323 -4.79%
2009-04-07 0 9.190 9.150 9.200 9.150 9.440 30,889,626 285,717,030 9.2496 4.571 4.551 4.576 4.551 4.695 62,103,958 4.6006 -1.71%
2009-04-06 0 9.350 9.360 9.380 9.200 9.580 34,002,684 318,714,760 9.3732 4.651 4.656 4.665 4.576 4.765 68,362,798 4.6621 1.85%
2009-04-03 0 9.180 9.200 9.210 9.040 9.240 25,952,166 237,460,011 9.1499 4.566 4.576 4.581 4.496 4.596 52,177,136 4.5510 0.33%
2009-04-02 0 9.150 9.150 9.190 8.790 9.210 51,784,662 468,837,106 9.0536 4.551 4.551 4.571 4.372 4.581 104,113,674 4.5031 8.16%
2009-04-01 0 8.460 8.470 8.480 8.300 8.690 24,363,997 205,940,601 8.4527 4.208 4.213 4.218 4.128 4.322 48,984,104 4.2042 -0.47%
2009-03-31 0 8.500 8.500 8.530 8.250 8.650 19,064,143 161,101,787 8.4505 4.228 4.228 4.243 4.103 4.302 38,328,685 4.2032 0.59%
2009-03-30 0 8.450 8.420 8.440 8.380 8.900 32,178,813 274,939,242 8.5441 4.203 4.188 4.198 4.168 4.427 64,695,883 4.2497 -6.32%
2009-03-27 0 9.020 9.000 9.010 8.790 9.250 35,560,957 319,916,039 8.9963 4.486 4.476 4.481 4.372 4.601 71,495,724 4.4746 -0.55%
2009-03-26 0 9.070 9.060 9.070 8.820 9.080 26,945,889 241,852,005 8.9755 4.511 4.506 4.511 4.387 4.516 54,175,028 4.4643 4.13%
2009-03-25 0 8.710 8.700 8.710 8.660 8.980 25,369,996 222,706,131 8.7783 4.332 4.327 4.332 4.307 4.467 51,006,676 4.3662 -1.69%
2009-03-24 0 8.860 8.840 8.850 8.600 9.050 54,899,776 483,731,529 8.8112 4.407 4.397 4.402 4.278 4.501 110,376,648 4.3826 1.49%
2009-03-23 0 8.730 8.710 8.720 8.410 8.790 57,664,489 497,013,559 8.6191 4.342 4.332 4.337 4.183 4.372 115,935,136 4.2870 5.69%
2009-03-20 0 8.260 8.260 8.270 8.260 8.600 44,932,285 376,869,514 8.3875 4.108 4.108 4.113 4.108 4.278 90,336,889 4.1718 -2.25%
2009-03-19 0 8.450 8.440 8.450 8.320 8.500 28,094,002 236,887,914 8.4320 4.203 4.198 4.203 4.138 4.228 56,483,323 4.1939 0.96%
2009-03-18 0 8.370 8.370 8.380 8.290 8.500 19,023,487 159,276,366 8.3726 4.163 4.163 4.168 4.123 4.228 38,246,945 4.1644 1.45%
2009-03-17 0 8.250 8.240 8.250 8.210 8.580 31,597,751 265,334,735 8.3973 4.103 4.098 4.103 4.084 4.268 63,527,651 4.1767 -1.79%
2009-03-16 0 8.400 8.380 8.400 8.180 8.400 37,129,259 308,261,970 8.3024 4.178 4.168 4.178 4.069 4.178 74,648,813 4.1295 4.35%
2009-03-13 0 8.050 8.040 8.050 7.880 8.050 49,556,145 393,910,464 7.9488 4.004 3.999 4.004 3.919 4.004 99,633,214 3.9536 4.27%
2009-03-12 0 7.720 7.710 7.720 7.570 7.820 19,663,842 151,125,489 7.6855 3.840 3.835 3.840 3.765 3.890 39,534,386 3.8226 -0.77%
2009-03-11 0 7.780 7.770 7.780 7.690 7.990 28,729,955 224,799,142 7.8246 3.870 3.865 3.870 3.825 3.974 57,761,914 3.8918 2.64%
2009-03-10 0 7.580 7.580 7.590 7.430 7.710 33,703,068 255,427,392 7.5788 3.770 3.770 3.775 3.696 3.835 67,760,416 3.7696 2.71%
2009-03-09 0 7.380 7.380 7.390 7.330 7.620 19,814,048 147,357,284 7.4370 3.671 3.671 3.676 3.646 3.790 39,836,377 3.6991 -0.94%
2009-03-06 0 7.450 7.450 7.500 7.310 7.680 31,058,685 231,883,745 7.4660 3.706 3.706 3.730 3.636 3.820 62,443,853 3.7135 -2.10%
2009-03-05 0 7.610 7.600 7.610 7.500 7.900 29,959,887 230,407,217 7.6905 3.785 3.780 3.785 3.730 3.929 60,234,706 3.8252 -0.52%
2009-03-04 0 7.650 7.640 7.650 7.010 7.780 33,895,756 256,520,144 7.5679 3.805 3.800 3.805 3.487 3.870 68,147,818 3.7642 5.52%
2009-03-03 0 7.250 7.250 7.260 6.880 7.370 37,392,464 269,488,551 7.2070 3.606 3.606 3.611 3.422 3.666 75,177,990 3.5847 2.11%
2009-03-02 0 7.100 7.100 7.110 7.010 7.440 38,420,528 272,963,066 7.1046 3.531 3.531 3.536 3.487 3.701 77,244,925 3.5337 -6.08%
2009-02-27 0 7.560 7.560 7.570 7.430 7.760 23,813,943 180,490,873 7.5792 3.760 3.760 3.765 3.696 3.860 47,878,213 3.7698 -2.07%
2009-02-26 0 7.720 7.710 7.720 7.600 8.030 31,282,132 241,137,673 7.7085 3.840 3.835 3.840 3.780 3.994 62,893,096 3.8341 -3.50%
2009-02-25 0 8.000 7.980 8.000 7.860 8.100 23,858,737 190,244,640 7.9738 3.979 3.969 3.979 3.909 4.029 47,968,272 3.9661 1.01%
2009-02-24 0 7.920 7.910 7.920 7.800 8.040 38,615,837 304,727,287 7.8913 3.939 3.934 3.939 3.880 3.999 77,637,596 3.9250 -5.15%
2009-02-23 0 8.350 8.340 8.350 8.020 8.350 18,046,409 148,117,753 8.2076 4.153 4.148 4.153 3.989 4.153 36,282,518 4.0823 4.38%
2009-02-20 0 8.000 7.990 8.000 7.910 8.110 20,038,290 160,220,453 7.9957 3.979 3.974 3.979 3.934 4.034 40,287,219 3.9770 -2.68%
2009-02-19 0 8.220 8.220 8.230 8.030 8.400 15,040,732 123,237,552 8.1936 4.089 4.089 4.093 3.994 4.178 30,239,569 4.0754 -0.84%
2009-02-18 0 8.290 8.260 8.300 7.910 8.440 28,065,167 229,092,319 8.1629 4.123 4.108 4.128 3.934 4.198 56,425,350 4.0601 2.35%
2009-02-17 0 8.100 8.100 8.110 8.030 8.350 45,550,685 369,532,366 8.1126 4.029 4.029 4.034 3.994 4.153 91,580,190 4.0351 -4.82%
2009-02-16 0 8.510 8.500 8.510 8.310 8.730 21,523,773 182,283,401 8.4689 4.233 4.228 4.233 4.133 4.342 43,273,800 4.2123 -0.47%
2009-02-13 0 8.550 8.540 8.550 8.300 8.630 25,423,489 216,821,206 8.5284 4.253 4.248 4.253 4.128 4.292 51,114,225 4.2419 3.14%
2009-02-12 0 8.290 8.280 8.290 8.060 8.580 45,383,242 374,100,456 8.2431 4.123 4.118 4.123 4.009 4.268 91,243,544 4.1000 -3.83%
2009-02-11 0 8.620 8.610 8.620 8.410 8.640 24,102,013 205,974,215 8.5459 4.287 4.282 4.287 4.183 4.297 48,457,382 4.2506 -2.49%
2009-02-10 0 8.840 8.830 8.840 8.680 8.950 37,185,942 326,349,399 8.7761 4.397 4.392 4.397 4.317 4.452 74,762,775 4.3651 0.11%
2009-02-09 0 8.830 8.830 8.840 8.600 9.100 70,558,645 620,639,781 8.7961 4.392 4.392 4.397 4.278 4.526 141,858,989 4.3750 -0.45%
2009-02-06 0 8.870 8.860 8.870 8.570 8.950 36,806,149 322,778,559 8.7697 4.412 4.407 4.412 4.263 4.452 73,999,197 4.3619 3.74%
2009-02-05 0 8.550 8.540 8.550 8.300 8.870 61,524,822 529,747,590 8.6103 4.253 4.248 4.253 4.128 4.412 123,696,381 4.2826 3.51%
2009-02-04 0 8.260 8.250 8.260 8.170 8.340 57,324,104 473,336,867 8.2572 4.108 4.103 4.108 4.064 4.148 115,250,788 4.1070 5.22%
2009-02-03 0 7.850 7.850 7.860 7.690 8.070 48,889,505 386,214,478 7.8997 3.904 3.904 3.909 3.825 4.014 98,292,927 3.9292 2.61%
2009-02-02 0 7.650 7.640 7.650 7.560 7.850 43,076,973 332,384,167 7.7161 3.805 3.800 3.805 3.760 3.904 86,606,763 3.8379 -0.91%
2009-01-30 0 7.720 7.720 7.730 7.180 7.980 71,433,156 549,573,554 7.6935 3.840 3.840 3.845 3.571 3.969 143,617,203 3.8267 3.76%
2009-01-29 0 7.440 7.430 7.440 7.400 7.640 33,484,696 249,535,533 7.4522 3.701 3.696 3.701 3.681 3.800 67,321,377 3.7066 5.98%
2009-01-23 0 7.020 7.010 7.020 6.800 7.110 32,122,853 224,495,824 6.9887 3.492 3.487 3.492 3.382 3.536 64,583,375 3.4761 -1.27%
2009-01-22 0 7.110 7.110 7.120 7.100 7.330 22,879,453 164,623,979 7.1953 3.536 3.536 3.541 3.531 3.646 45,999,410 3.5788 0.14%
2009-01-21 0 7.100 7.100 7.110 6.980 7.310 46,816,712 333,517,083 7.1239 3.531 3.531 3.536 3.472 3.636 94,125,552 3.5433 -3.14%
2009-01-20 0 7.330 7.330 7.340 7.200 7.440 30,286,610 222,202,269 7.3367 3.646 3.646 3.651 3.581 3.701 60,891,587 3.6491 -3.55%
2009-01-19 0 7.600 7.600 7.610 7.360 7.850 53,873,601 408,956,467 7.5910 3.780 3.780 3.785 3.661 3.904 108,313,511 3.7757 2.15%
2009-01-16 0 7.440 7.430 7.440 7.080 7.720 168,077,786 1,245,593,518 7.4108 3.701 3.696 3.701 3.521 3.840 337,922,373 3.6860 -4.00%
2009-01-15 0 7.750 7.740 7.750 7.440 7.820 69,954,338 533,773,140 7.6303 3.855 3.850 3.855 3.701 3.890 140,644,022 3.7952 -5.49%
2009-01-14 0 8.200 8.200 8.210 8.100 8.500 75,213,796 625,544,312 8.3169 4.079 4.079 4.084 4.029 4.228 151,218,225 4.1367 0.00%
2009-01-13 0 8.200 8.200 8.210 8.020 8.750 76,317,010 637,016,663 8.3470 4.079 4.079 4.084 3.989 4.352 153,436,249 4.1517 -7.34%
2009-01-12 0 8.850 8.840 8.850 8.600 9.200 75,440,706 663,107,683 8.7898 4.402 4.397 4.402 4.278 4.576 151,674,430 4.3719 -6.84%
2009-01-09 0 9.500 9.490 9.500 9.310 9.700 41,245,336 393,348,708 9.5368 4.725 4.720 4.725 4.631 4.825 82,924,235 4.7435 -1.04%
2009-01-08 0 9.600 9.600 9.610 9.330 10.00 51,690,917 496,042,525 9.5963 4.775 4.775 4.780 4.641 4.974 103,925,199 4.7731 -5.33%
2009-01-07 0 10.14 10.14 10.16 9.980 11.00 51,611,324 537,486,183 10.414 5.043 5.043 5.053 4.964 5.471 103,765,176 5.1798 -4.52%
2009-01-06 0 10.62 10.60 10.62 10.40 10.76 34,207,570 361,633,935 10.572 5.282 5.272 5.282 5.173 5.352 68,774,723 5.2582 0.95%
2009-01-05 0 10.52 10.50 10.52 10.14 10.58 38,205,980 395,839,381 10.361 5.232 5.223 5.232 5.043 5.262 76,813,574 5.1532 4.16%
2009-01-02 0 10.10 10.04 10.10 9.600 10.10 23,801,593 236,100,094 9.9195 5.024 4.994 5.024 4.775 5.024 47,853,384 4.9338 5.65%
2008-12-31 0 9.560 9.550 9.560 9.440 9.700 13,777,174 132,195,572 9.5953 4.755 4.750 4.755 4.695 4.825 27,699,171 4.7725 2.91%
2008-12-30 0 9.290 9.290 9.300 9.290 9.620 17,727,859 167,293,398 9.4368 4.621 4.621 4.626 4.621 4.785 35,642,070 4.6937 -0.43%
2008-12-29 0 9.330 9.330 9.340 8.880 9.530 31,127,597 287,935,905 9.2502 4.641 4.641 4.646 4.417 4.740 62,582,401 4.6009 4.48%
2008-12-24 0 8.930 8.930 8.940 8.660 9.080 26,988,311 239,977,196 8.8919 4.442 4.442 4.447 4.307 4.516 54,260,318 4.4227 -1.33%
2008-12-23 0 9.050 9.050 9.080 8.920 9.350 28,748,222 259,986,338 9.0436 4.501 4.501 4.516 4.437 4.651 57,798,640 4.4981 -5.14%
2008-12-22 0 9.540 9.530 9.540 9.520 10.10 27,809,995 270,968,279 9.7436 4.745 4.740 4.745 4.735 5.024 55,912,323 4.8463 -3.05%
2008-12-19 0 9.840 9.840 10.00 9.840 10.48 42,515,747 429,633,948 10.105 4.894 4.894 4.974 4.894 5.213 85,478,411 5.0262 -4.09%
2008-12-18 0 10.26 10.24 10.26 9.780 10.36 34,792,917 353,836,572 10.170 5.103 5.093 5.103 4.864 5.153 69,951,570 5.0583 3.12%
2008-12-17 0 9.950 9.940 9.950 9.620 10.20 45,693,362 454,093,578 9.9378 4.949 4.944 4.949 4.785 5.073 91,867,044 4.9429 4.96%
2008-12-16 0 9.480 9.470 9.480 9.200 9.600 15,842,608 149,483,588 9.4355 4.715 4.710 4.715 4.576 4.775 31,851,750 4.6931 0.85%
2008-12-15 0 9.400 9.400 9.410 9.310 9.700 22,682,011 215,121,365 9.4842 4.675 4.675 4.680 4.631 4.825 45,602,451 4.7173 2.29%
2008-12-12 0 9.190 9.180 9.190 8.950 10.20 68,575,788 634,996,149 9.2598 4.571 4.566 4.571 4.452 5.073 137,872,431 4.6057 -7.82%
2008-12-11 0 9.970 9.960 9.970 9.800 10.10 36,591,844 365,422,663 9.9865 4.959 4.954 4.959 4.874 5.024 73,568,334 4.9671 0.91%
2008-12-10 0 9.880 9.880 9.890 9.510 9.950 41,600,074 406,128,866 9.7627 4.914 4.914 4.919 4.730 4.949 83,637,440 4.8558 6.24%
2008-12-09 0 9.300 9.290 9.300 9.220 9.600 45,689,330 428,196,733 9.3719 4.626 4.621 4.626 4.586 4.775 91,858,937 4.6615 -0.21%
2008-12-08 0 9.320 9.320 9.330 8.980 9.360 49,949,768 461,394,857 9.2372 4.636 4.636 4.641 4.467 4.656 100,424,598 4.5944 7.75%
2008-12-05 0 8.650 8.650 8.660 8.540 8.740 24,602,985 212,882,965 8.6527 4.302 4.302 4.307 4.248 4.347 49,464,592 4.3037 1.53%
2008-12-04 0 8.520 8.500 8.520 8.400 8.830 31,332,873 269,637,151 8.6056 4.238 4.228 4.238 4.178 4.392 62,995,111 4.2803 0.00%
2008-12-03 0 8.520 8.520 8.530 8.500 8.720 43,480,587 373,641,782 8.5933 4.238 4.238 4.243 4.228 4.337 87,418,233 4.2742 1.55%
2008-12-02 0 8.390 8.380 8.390 8.180 8.540 60,324,248 504,759,030 8.3674 4.173 4.168 4.173 4.069 4.248 121,282,613 4.1618 -5.41%
2008-12-01 0 8.870 8.870 8.880 8.420 9.090 73,170,674 649,265,768 8.8733 4.412 4.412 4.417 4.188 4.521 147,110,504 4.4135 5.34%
2008-11-28 0 8.420 8.410 8.420 7.950 8.600 91,904,425 771,516,706 8.3948 4.188 4.183 4.188 3.954 4.278 184,774,931 4.1754 6.05%
2008-11-27 0 7.940 7.900 7.940 7.770 8.150 100,984,261 803,039,220 7.9521 3.949 3.929 3.949 3.865 4.054 203,030,049 3.9553 6.58%
2008-11-26 0 7.450 7.450 7.460 7.160 7.520 73,018,235 538,811,150 7.3791 3.706 3.706 3.710 3.561 3.740 146,804,023 3.6703 5.67%
2008-11-25 0 7.050 7.030 7.050 7.010 7.250 64,988,872 462,418,722 7.1154 3.507 3.497 3.507 3.487 3.606 130,660,894 3.5391 4.44%
2008-11-24 0 6.750 6.740 6.750 6.460 6.960 52,201,765 355,029,462 6.8011 3.357 3.352 3.357 3.213 3.462 104,952,265 3.3828 1.50%
2008-11-21 0 6.650 6.650 6.660 6.100 6.800 43,013,663 279,438,703 6.4965 3.308 3.308 3.313 3.034 3.382 86,479,477 3.2313 3.10%
2008-11-20 0 6.450 6.400 6.450 6.080 6.450 42,542,559 267,655,081 6.2915 3.208 3.183 3.208 3.024 3.208 85,532,317 3.1293 -4.44%
2008-11-19 0 6.750 6.750 6.780 6.740 7.030 33,015,415 227,492,937 6.8905 3.357 3.357 3.372 3.352 3.497 66,377,882 3.4272 -1.32%
2008-11-18 0 6.840 6.830 6.840 6.570 7.200 43,066,262 295,022,964 6.8504 3.402 3.397 3.402 3.268 3.581 86,585,228 3.4073 -5.79%
2008-11-17 0 7.260 7.260 7.270 7.100 7.400 36,588,316 265,372,970 7.2529 3.611 3.611 3.616 3.531 3.681 73,561,241 3.6075 -0.55%
2008-11-14 0 7.300 7.280 7.300 7.090 7.370 89,248,972 644,764,643 7.2243 3.631 3.621 3.631 3.526 3.666 179,436,112 3.5933 7.04%
2008-11-13 0 6.820 6.820 6.830 6.700 7.060 79,983,123 550,466,164 6.8823 3.392 3.392 3.397 3.332 3.512 160,807,013 3.4231 -5.28%
2008-11-12 0 7.200 7.200 7.210 6.960 7.480 78,459,344 561,756,269 7.1598 3.581 3.581 3.586 3.462 3.720 157,743,437 3.5612 0.70%
2008-11-11 0 7.150 7.150 7.160 6.860 7.810 127,172,940 931,482,693 7.3245 3.556 3.556 3.561 3.412 3.885 255,682,697 3.6431 -3.38%
2008-11-10 0 7.400 7.400 7.410 6.940 7.590 181,608,576 1,324,028,488 7.2906 3.681 3.681 3.686 3.452 3.775 365,126,186 3.6262 22.52%
2008-11-07 0 6.040 6.040 6.050 5.320 6.260 62,456,505 372,218,940 5.9597 3.004 3.004 3.009 2.646 3.114 125,569,541 2.9642 4.68%
2008-11-06 0 5.770 5.760 5.770 5.600 6.000 69,916,580 409,354,983 5.8549 2.870 2.865 2.870 2.785 2.984 140,568,109 2.9121 -9.13%
2008-11-05 0 6.350 6.350 6.360 5.880 6.560 121,135,189 755,495,020 6.2368 3.158 3.158 3.163 2.925 3.263 243,543,727 3.1021 15.66%
2008-11-04 0 5.490 5.480 5.490 5.100 5.650 72,121,501 390,440,736 5.4137 2.731 2.726 2.731 2.537 2.810 145,001,129 2.6927 -0.36%
2008-11-03 0 5.510 5.510 5.600 5.510 6.210 61,139,222 358,013,183 5.8557 2.741 2.741 2.785 2.741 3.089 122,921,128 2.9125 4.36%
2008-10-31 0 5.280 5.220 5.280 4.960 5.670 43,330,595 228,712,120 5.2783 2.626 2.596 2.626 2.467 2.820 87,116,673 2.6254 -1.68%
2008-10-30 0 5.370 5.370 5.380 4.950 5.500 67,855,662 360,598,044 5.3142 2.671 2.671 2.676 2.462 2.736 136,424,609 2.6432 15.48%
2008-10-29 0 4.650 4.650 4.660 4.430 4.970 65,610,520 308,519,996 4.7023 2.313 2.313 2.318 2.203 2.472 131,910,725 2.3389 8.14%
2008-10-28 0 4.300 4.300 4.310 3.460 4.650 74,937,733 313,054,645 4.1775 2.139 2.139 2.144 1.721 2.313 150,663,197 2.0778 8.04%
2008-10-27 0 3.980 3.980 3.990 3.820 4.900 95,197,234 398,643,192 4.1876 1.980 1.980 1.985 1.900 2.437 191,395,163 2.0828 -18.78%
2008-10-24 0 4.900 4.900 4.910 4.700 5.280 71,724,842 362,879,651 5.0593 2.437 2.437 2.442 2.338 2.626 144,203,641 2.5164 -10.91%
2008-10-23 0 5.500 5.500 5.510 5.000 5.650 67,813,830 365,838,689 5.3948 2.736 2.736 2.741 2.487 2.810 136,340,506 2.6833 -4.84%
2008-10-22 0 5.780 5.780 5.800 5.470 6.260 64,464,793 374,558,543 5.8103 2.875 2.875 2.885 2.721 3.114 129,607,227 2.8900 -6.32%
2008-10-21 0 6.170 6.160 6.170 6.090 6.460 39,321,112 246,953,406 6.2804 3.069 3.064 3.069 3.029 3.213 79,055,560 3.1238 -1.28%
2008-10-20 0 6.250 6.250 6.260 5.820 6.380 67,184,189 405,656,487 6.0380 3.109 3.109 3.114 2.895 3.173 135,074,605 3.0032 9.84%
2008-10-17 0 5.690 5.690 5.730 5.620 6.010 139,339,049 815,104,779 5.8498 2.830 2.830 2.850 2.795 2.989 280,142,803 2.9096 -0.18%
2008-10-16 0 5.700 5.700 5.710 5.320 5.750 82,875,770 459,335,473 5.5425 2.835 2.835 2.840 2.646 2.860 166,622,714 2.7567 -5.00%
2008-10-15 0 6.000 5.990 6.000 5.910 6.260 54,584,523 329,127,776 6.0297 2.984 2.979 2.984 2.940 3.114 109,742,828 2.9991 -7.69%
2008-10-14 0 6.500 6.480 6.500 6.200 6.780 81,025,120 524,962,272 6.4790 3.233 3.223 3.233 3.084 3.372 162,901,960 3.2226 10.17%
2008-10-13 0 5.900 5.860 5.900 5.160 6.000 57,268,417 323,481,810 5.6485 2.935 2.915 2.935 2.567 2.984 115,138,828 2.8095 14.12%
2008-10-10 0 5.170 5.140 5.170 4.800 5.170 78,904,852 396,032,135 5.0191 2.571 2.557 2.571 2.387 2.571 158,639,136 2.4964 -7.01%
2008-10-09 0 5.560 5.550 5.560 5.460 5.900 69,894,654 396,245,810 5.6692 2.765 2.760 2.765 2.716 2.935 140,524,027 2.8198 3.93%
2008-10-08 0 5.350 5.350 5.390 5.350 6.160 77,733,022 452,621,011 5.8228 2.661 2.661 2.681 2.661 3.064 156,283,158 2.8962 -17.57%
2008-10-06 0 6.490 6.480 6.490 6.490 6.770 52,687,627 348,055,155 6.6060 3.228 3.223 3.228 3.228 3.367 105,929,096 3.2857 -5.94%
2008-10-03 0 6.900 6.900 6.910 6.660 7.120 67,584,466 467,938,683 6.9238 3.432 3.432 3.437 3.313 3.541 135,879,367 3.4438 -1.43%
2008-10-02 0 7.000 7.000 7.010 6.400 7.280 64,827,446 447,318,396 6.9001 3.482 3.482 3.487 3.183 3.621 130,336,345 3.4320 5.42%
2008-09-30 0 6.640 6.630 6.640 6.120 6.650 78,374,092 508,851,930 6.4926 3.303 3.298 3.303 3.044 3.308 157,572,037 3.2293 -3.07%
2008-09-29 0 6.850 6.840 6.850 6.700 7.430 39,135,659 271,844,934 6.9462 3.407 3.402 3.407 3.332 3.696 78,682,704 3.4550 -8.42%
2008-09-26 0 7.480 7.470 7.480 7.050 7.800 41,475,550 307,107,601 7.4045 3.720 3.715 3.720 3.507 3.880 83,387,083 3.6829 -3.86%
2008-09-25 0 7.780 7.770 7.780 7.520 7.970 32,907,065 254,711,249 7.7403 3.870 3.865 3.870 3.740 3.964 66,160,043 3.8499 -1.14%
2008-09-24 0 7.870 7.860 7.870 7.600 7.900 32,942,130 257,246,719 7.8090 3.914 3.909 3.914 3.780 3.929 66,230,541 3.8841 2.08%
2008-09-23 0 7.710 7.710 7.720 7.710 8.090 41,561,076 326,157,919 7.8477 3.835 3.835 3.840 3.835 4.024 83,559,034 3.9033 -7.44%
2008-09-22 0 8.330 8.320 8.330 7.530 8.350 98,790,092 788,204,112 7.9786 4.143 4.138 4.143 3.745 4.153 198,618,646 3.9684 4.12%
2008-09-19 0 8.000 7.990 8.000 7.310 8.030 132,808,272 1,016,355,755 7.6528 3.979 3.974 3.979 3.636 3.994 267,012,599 3.8064 11.89%
2008-09-18 0 7.150 7.130 7.150 6.260 7.150 211,455,357 1,420,440,384 6.7174 3.556 3.546 3.556 3.114 3.556 425,133,491 3.3412 -5.67%
2008-09-17 0 7.580 7.570 7.580 7.410 8.440 87,678,373 679,960,528 7.7552 3.770 3.765 3.770 3.686 4.198 176,278,404 3.8573 -8.56%
2008-09-16 0 8.290 8.280 8.290 7.800 8.480 103,875,291 848,576,711 8.1692 4.123 4.118 4.123 3.880 4.218 208,842,499 4.0632 -7.89%
2008-09-12 0 9.000 9.000 9.010 8.610 9.240 33,567,532 301,766,394 8.9898 4.476 4.476 4.481 4.282 4.596 67,487,919 4.4714 0.00%
2008-09-11 0 9.000 8.990 9.000 8.800 9.400 45,135,144 407,416,051 9.0266 4.476 4.471 4.476 4.377 4.675 90,744,740 4.4897 -5.26%
2008-09-10 0 9.500 9.500 9.510 9.200 9.680 53,190,530 501,475,506 9.4279 4.725 4.725 4.730 4.576 4.815 106,940,188 4.6893 -4.14%
2008-09-09 0 9.910 9.900 9.910 9.810 10.08 29,593,788 293,438,148 9.9155 4.929 4.924 4.929 4.879 5.014 59,498,660 4.9318 -3.79%
2008-09-08 0 10.30 10.28 10.30 9.880 10.90 117,874,559 1,203,960,665 10.214 5.123 5.113 5.123 4.914 5.422 236,988,192 5.0803 0.39%
2008-09-05 0 10.26 10.26 10.28 9.410 10.32 156,935,615 1,556,526,903 9.9183 5.103 5.103 5.113 4.680 5.133 315,520,906 4.9332 -4.47%
2008-09-04 0 10.74 10.72 10.74 10.28 11.70 361,623,946 3,897,987,721 10.779 5.342 5.332 5.342 5.113 5.819 727,049,212 5.3614 -13.67%
2008-09-03 0 12.44 12.44 12.46 12.22 12.84 56,030,243 696,467,899 12.430 6.187 6.187 6.197 6.078 6.386 112,649,465 6.1826 -4.75%
2008-09-02 0 13.06 13.04 13.06 12.52 13.18 28,167,273 361,690,882 12.841 6.496 6.486 6.496 6.227 6.556 56,630,635 6.3868 -0.15%
2008-09-01 0 13.08 13.06 13.08 13.00 13.38 12,783,703 167,734,338 13.121 6.506 6.496 6.506 6.466 6.655 25,701,786 6.5262 -2.10%
2008-08-29 0 13.36 13.36 13.38 13.26 13.56 28,175,255 378,489,542 13.433 6.645 6.645 6.655 6.595 6.745 56,646,683 6.6816 0.75%
2008-08-28 0 13.26 13.26 13.28 13.02 13.94 53,889,244 723,573,310 13.427 6.595 6.595 6.605 6.476 6.934 108,344,961 6.6784 -2.93%
2008-08-27 0 13.66 13.66 13.68 13.28 13.66 42,093,883 571,087,243 13.567 6.794 6.794 6.804 6.605 6.794 84,630,249 6.7480 2.86%
2008-08-26 0 13.28 13.26 13.28 12.82 13.34 31,309,551 413,397,885 13.204 6.605 6.595 6.605 6.376 6.635 62,948,222 6.5673 0.61%
2008-08-25 0 13.20 13.18 13.20 12.80 13.38 48,309,883 637,060,074 13.187 6.565 6.556 6.565 6.367 6.655 97,127,590 6.5590 4.76%
2008-08-21 0 12.60 12.60 12.62 12.36 12.84 34,610,379 436,708,125 12.618 6.267 6.267 6.277 6.148 6.386 69,584,576 6.2759 -3.37%
2008-08-20 0 13.04 13.02 13.04 12.22 13.10 51,261,807 655,135,352 12.780 6.486 6.476 6.486 6.078 6.516 103,062,468 6.3567 3.99%
2008-08-19 0 12.54 12.54 12.56 12.44 12.80 38,036,218 477,709,407 12.559 6.237 6.237 6.247 6.187 6.367 76,472,265 6.2468 -3.39%
2008-08-18 0 12.98 12.96 12.98 12.92 13.30 19,115,209 248,713,929 13.011 6.456 6.446 6.456 6.426 6.615 38,431,353 6.4716 -1.52%
2008-08-15 0 13.18 13.16 13.18 13.06 13.40 14,563,725 192,306,589 13.205 6.556 6.546 6.556 6.496 6.665 29,280,541 6.5677 -0.30%
2008-08-14 0 13.22 13.22 13.24 12.84 13.32 19,826,738 260,154,867 13.121 6.575 6.575 6.585 6.386 6.625 39,861,891 6.5264 1.38%
2008-08-13 0 13.04 13.02 13.04 12.86 13.44 29,669,109 387,462,976 13.060 6.486 6.476 6.486 6.396 6.685 59,650,094 6.4956 -0.91%
2008-08-12 0 13.16 13.16 13.20 13.16 13.88 28,929,783 390,473,308 13.497 6.546 6.546 6.565 6.546 6.904 58,163,670 6.7134 -3.38%
2008-08-11 0 13.62 13.60 13.62 13.40 13.96 33,287,973 453,892,054 13.635 6.774 6.764 6.774 6.665 6.944 66,925,863 6.7820 -0.44%
2008-08-08 0 13.68 13.68 13.70 13.50 14.08 25,895,905 357,283,006 13.797 6.804 6.804 6.814 6.715 7.003 52,064,023 6.8624 -1.44%
2008-08-07 0 13.88 13.86 13.88 13.80 14.50 42,153,869 590,006,717 13.997 6.904 6.894 6.904 6.864 7.212 84,750,851 6.9617 -0.14%
2008-08-05 0 13.90 13.90 13.92 13.52 14.20 32,894,616 456,965,146 13.892 6.914 6.914 6.924 6.725 7.063 66,135,014 6.9096 -3.74%
2008-08-04 0 14.44 14.42 14.44 14.20 14.62 26,005,316 373,716,419 14.371 7.182 7.172 7.182 7.063 7.272 52,283,995 7.1478 -2.04%
2008-08-01 0 14.74 14.74 14.76 14.04 14.74 32,988,798 475,625,656 14.418 7.331 7.331 7.341 6.983 7.331 66,324,368 7.1712 0.14%
2008-07-31 0 14.72 14.70 14.72 14.70 14.96 18,887,888 279,879,444 14.818 7.322 7.312 7.322 7.312 7.441 37,974,322 7.3702 0.00%
2008-07-30 0 14.72 14.72 14.74 14.54 14.98 20,566,471 303,681,172 14.766 7.322 7.322 7.331 7.232 7.451 41,349,133 7.3443 2.94%
2008-07-29 0 14.30 14.28 14.30 14.12 14.44 48,165,261 687,746,310 14.279 7.113 7.103 7.113 7.023 7.182 96,836,826 7.1021 -3.38%
2008-07-28 0 14.80 14.78 14.80 14.52 14.88 22,276,995 327,848,169 14.717 7.361 7.351 7.361 7.222 7.401 44,788,161 7.3200 0.54%
2008-07-25 0 14.72 14.70 14.72 14.30 15.04 54,379,131 797,711,713 14.669 7.322 7.312 7.322 7.113 7.481 109,329,885 7.2964 -4.66%
2008-07-24 0 15.44 15.44 15.46 15.28 16.06 45,988,008 715,142,559 15.551 7.680 7.680 7.690 7.600 7.988 92,459,433 7.7347 -1.66%
2008-07-23 0 15.70 15.68 15.70 15.44 15.72 30,896,832 482,491,051 15.616 7.809 7.799 7.809 7.680 7.819 62,118,445 7.7673 3.43%
2008-07-22 0 15.18 15.18 15.20 14.98 15.52 20,490,941 312,517,002 15.252 7.550 7.550 7.560 7.451 7.719 41,197,279 7.5859 -0.39%
2008-07-21 0 15.24 15.22 15.24 14.90 15.50 48,581,730 741,490,212 15.263 7.580 7.570 7.580 7.411 7.709 97,674,142 7.5915 3.25%
2008-07-18 0 14.76 14.72 14.76 14.42 15.00 35,060,139 515,312,620 14.698 7.341 7.322 7.341 7.172 7.461 70,488,823 7.3106 0.82%
2008-07-17 0 14.64 14.62 14.64 14.52 14.86 42,115,970 618,352,648 14.682 7.282 7.272 7.282 7.222 7.391 84,674,655 7.3027 4.57%
2008-07-16 0 14.00 14.00 14.02 13.72 14.12 26,892,500 375,094,027 13.948 6.963 6.963 6.973 6.824 7.023 54,067,689 6.9375 0.00%
2008-07-15 0 14.00 13.98 14.00 13.68 14.52 32,392,684 456,473,134 14.092 6.963 6.953 6.963 6.804 7.222 65,125,874 7.0091 -5.41%
2008-07-14 0 14.80 14.80 14.82 14.74 15.22 37,357,379 556,673,619 14.901 7.361 7.361 7.371 7.331 7.570 75,107,451 7.4117 0.41%
2008-07-11 0 14.74 14.74 14.76 14.16 14.90 70,408,242 1,034,033,549 14.686 7.331 7.331 7.341 7.043 7.411 141,556,602 7.3047 4.10%
2008-07-10 0 14.16 14.14 14.16 13.30 14.50 87,221,215 1,228,961,341 14.090 7.043 7.033 7.043 6.615 7.212 175,359,282 7.0082 4.73%
2008-07-09 0 13.52 13.50 13.52 13.10 13.72 47,956,104 644,172,745 13.433 6.725 6.715 6.725 6.516 6.824 96,416,313 6.6812 6.79%
2008-07-08 0 12.66 12.66 12.68 12.60 13.14 69,832,337 905,686,453 12.969 6.297 6.297 6.307 6.267 6.536 140,398,738 6.4508 -3.95%
2008-07-07 0 13.18 13.14 13.18 12.54 13.32 29,341,167 380,909,995 12.982 6.556 6.536 6.556 6.237 6.625 58,990,763 6.4571 5.44%
2008-07-04 0 12.50 12.50 12.52 12.40 12.72 24,220,629 303,012,459 12.511 6.217 6.217 6.227 6.168 6.327 48,695,861 6.2226 0.64%
2008-07-03 0 12.42 12.40 12.42 12.38 12.76 39,712,446 499,208,257 12.571 6.178 6.168 6.178 6.158 6.347 79,842,341 6.2524 -3.42%
2008-07-02 0 12.86 12.84 12.86 12.62 13.20 45,069,279 579,605,179 12.860 6.396 6.386 6.396 6.277 6.565 90,612,317 6.3965 -3.60%
2008-06-30 0 13.34 13.34 13.36 13.10 13.52 35,948,820 478,358,882 13.307 6.635 6.635 6.645 6.516 6.725 72,275,527 6.6185 -0.45%
2008-06-27 0 13.40 13.40 13.46 13.12 13.50 61,369,000 820,564,976 13.371 6.665 6.665 6.695 6.526 6.715 123,383,099 6.6505 -4.56%
2008-06-26 0 14.04 14.04 14.06 13.80 14.44 59,023,580 833,480,544 14.121 6.983 6.983 6.993 6.864 7.182 118,667,604 7.0237 -2.77%
2008-06-25 0 14.44 14.42 14.44 14.28 14.80 29,980,203 431,859,288 14.405 7.182 7.172 7.182 7.103 7.361 60,275,552 7.1648 0.00%
2008-06-24 0 14.44 14.44 14.46 14.44 14.90 20,086,000 292,254,672 14.550 7.182 7.182 7.192 7.182 7.411 40,383,140 7.2370 -1.90%
2008-06-23 0 14.72 14.72 14.74 14.42 14.84 19,978,335 292,016,690 14.617 7.322 7.322 7.331 7.172 7.381 40,166,678 7.2701 -0.41%
2008-06-20 0 14.78 14.78 14.80 14.66 15.28 21,727,035 324,767,402 14.948 7.351 7.351 7.361 7.292 7.600 43,682,460 7.4347 -0.14%
2008-06-19 0 14.80 14.80 14.82 14.80 15.10 36,545,088 545,876,835 14.937 7.361 7.361 7.371 7.361 7.511 73,474,331 7.4295 -3.14%
2008-06-18 0 15.28 15.26 15.28 14.74 15.38 42,983,636 650,400,489 15.131 7.600 7.590 7.600 7.331 7.650 86,419,108 7.5261 2.96%
2008-06-17 0 14.84 14.82 14.84 14.72 15.04 24,314,010 361,494,175 14.868 7.381 7.371 7.381 7.322 7.481 48,883,604 7.3950 -0.67%
2008-06-16 0 14.94 14.92 14.94 14.70 15.00 42,599,415 634,990,192 14.906 7.431 7.421 7.431 7.312 7.461 85,646,627 7.4141 2.33%
2008-06-13 0 14.60 14.60 14.62 14.54 15.06 53,198,840 781,522,557 14.691 7.262 7.262 7.272 7.232 7.491 106,956,896 7.3069 -4.33%
2008-06-12 0 15.26 15.20 15.26 14.60 15.26 82,651,216 1,230,467,052 14.888 7.590 7.560 7.590 7.262 7.590 166,171,245 7.4048 -2.43%
2008-06-11 0 15.64 15.62 15.64 15.34 15.78 53,567,822 834,027,084 15.570 7.779 7.769 7.779 7.630 7.849 107,698,738 7.7441 -1.26%
2008-06-10 0 15.84 15.84 15.86 15.60 16.46 56,467,392 898,812,760 15.917 7.879 7.879 7.889 7.759 8.187 113,528,358 7.9171 -5.60%
2008-06-06 0 16.78 16.78 16.80 16.76 17.14 18,678,521 315,457,241 16.889 8.346 8.346 8.356 8.336 8.525 37,553,387 8.4002 0.24%
2008-06-05 0 16.74 16.72 16.74 16.40 16.80 28,427,700 472,139,080 16.608 8.326 8.316 8.326 8.157 8.356 57,154,226 8.2608 -0.24%
2008-06-04 0 16.78 16.78 16.80 16.66 17.08 37,837,000 636,194,780 16.814 8.346 8.346 8.356 8.286 8.495 76,071,735 8.3631 -0.83%
2008-06-03 0 16.92 16.92 16.98 16.80 17.48 32,987,341 560,791,261 17.000 8.416 8.416 8.446 8.356 8.694 66,321,438 8.4557 -2.87%
2008-06-02 0 17.42 17.42 17.46 17.10 17.58 27,693,202 481,088,835 17.372 8.664 8.664 8.684 8.505 8.744 55,677,510 8.6406 1.52%
2008-05-30 0 17.16 17.14 17.16 16.82 17.24 36,502,830 621,209,534 17.018 8.535 8.525 8.535 8.366 8.575 73,389,371 8.4646 0.94%
2008-05-29 0 17.00 17.00 17.02 16.94 17.30 20,395,420 347,535,432 17.040 8.456 8.456 8.466 8.426 8.605 41,005,233 8.4754 -0.35%
2008-05-28 0 17.06 17.02 17.06 16.96 17.20 13,510,641 230,362,271 17.050 8.485 8.466 8.485 8.436 8.555 27,163,303 8.4806 0.71%
2008-05-27 0 16.94 16.94 17.00 16.94 17.20 12,372,514 211,107,942 17.063 8.426 8.426 8.456 8.426 8.555 24,875,085 8.4867 0.12%
2008-05-26 0 16.92 16.90 16.92 16.72 17.30 43,527,330 735,372,684 16.895 8.416 8.406 8.416 8.316 8.605 87,512,211 8.4031 -3.20%
2008-05-23 0 17.48 17.46 17.48 17.36 17.80 21,271,955 373,545,549 17.561 8.694 8.684 8.694 8.635 8.853 42,767,517 8.7343 -1.80%
2008-05-22 0 17.80 17.76 17.78 17.60 17.86 23,435,514 415,408,978 17.726 8.853 8.834 8.844 8.754 8.883 47,117,378 8.8165 -1.66%
2008-05-21 0 18.10 18.10 18.16 17.60 18.16 18,190,975 326,812,584 17.966 9.003 9.003 9.033 8.754 9.033 36,573,170 8.9359 0.56%
2008-05-20 0 18.00 18.00 18.02 18.00 18.62 33,757,088 613,760,353 18.182 8.953 8.953 8.963 8.953 9.261 67,869,024 9.0433 -2.07%
2008-05-19 0 18.38 18.36 18.42 18.24 18.52 31,969,664 588,398,532 18.405 9.142 9.132 9.162 9.072 9.212 64,275,387 9.1543 1.32%
2008-05-16 0 18.14 18.10 18.12 17.98 18.34 30,914,012 560,249,682 18.123 9.023 9.003 9.013 8.943 9.122 62,152,986 9.0140 1.00%
2008-05-15 0 17.96 17.92 17.96 17.88 18.40 36,202,223 653,559,040 18.053 8.933 8.913 8.933 8.893 9.152 72,784,997 8.9793 0.33%
2008-05-14 0 18.00 17.98 18.08 17.76 18.30 21,484,531 385,349,201 17.936 8.904 8.894 8.943 8.785 9.052 43,434,007 8.8721 0.00%
2008-05-13 0 18.00 17.98 18.00 17.54 18.16 32,359,187 577,527,225 17.847 8.904 8.894 8.904 8.676 8.983 65,418,657 8.8282 2.51%
2008-05-09 0 17.56 17.54 17.60 17.38 17.94 39,681,740 698,084,510 17.592 8.686 8.676 8.706 8.597 8.874 80,222,230 8.7019 -2.34%
2008-05-08 0 17.98 17.94 17.98 17.70 18.18 45,152,250 809,514,989 17.929 8.894 8.874 8.894 8.755 8.993 91,281,637 8.8683 -1.10%
2008-05-07 0 18.18 18.16 18.22 18.12 19.30 50,397,329 936,145,632 18.575 8.993 8.983 9.012 8.963 9.547 101,885,303 9.1882 -5.11%
2008-05-06 0 19.16 19.18 19.20 19.02 19.30 22,042,217 421,776,746 19.135 9.477 9.487 9.497 9.408 9.547 44,561,448 9.4651 -0.73%
2008-05-05 0 19.30 19.24 19.30 19.08 19.42 65,648,967 1,262,808,797 19.236 9.547 9.517 9.547 9.438 9.606 132,718,639 9.5149 1.15%
2008-05-02 0 19.08 19.06 19.08 18.72 19.12 50,895,242 964,801,959 18.957 9.438 9.428 9.438 9.260 9.458 102,891,905 9.3769 3.02%
2008-04-30 0 18.52 18.52 18.58 18.34 18.78 27,155,382 503,744,176 18.550 9.161 9.161 9.191 9.072 9.289 54,898,432 9.1759 -0.86%
2008-04-29 0 18.68 18.66 18.70 18.50 18.80 31,541,474 588,575,797 18.660 9.240 9.230 9.250 9.151 9.299 63,765,535 9.2303 0.65%
2008-04-28 0 18.56 18.54 18.58 18.30 18.80 24,985,082 464,501,533 18.591 9.181 9.171 9.191 9.052 9.299 50,510,865 9.1961 -0.11%
2008-04-25 0 18.58 18.58 18.60 18.44 19.10 31,328,959 584,625,950 18.661 9.191 9.191 9.200 9.121 9.448 63,335,906 9.2306 -1.06%
2008-04-24 0 18.78 18.76 18.78 18.58 18.86 47,946,725 899,063,985 18.751 9.289 9.280 9.289 9.191 9.329 96,931,062 9.2753 3.19%
2008-04-23 0 18.20 18.16 18.18 17.84 18.30 37,932,740 686,253,919 18.091 9.003 8.983 8.993 8.825 9.052 76,686,380 8.9488 2.02%
2008-04-22 0 17.84 17.82 17.84 17.14 17.86 35,896,839 629,146,764 17.527 8.825 8.815 8.825 8.478 8.834 72,570,519 8.6695 2.29%
2008-04-21 0 17.44 17.38 17.42 17.22 17.60 41,225,330 717,161,702 17.396 8.627 8.597 8.617 8.518 8.706 83,342,815 8.6050 1.63%
2008-04-18 0 17.16 17.06 17.16 16.80 17.30 36,443,617 621,145,166 17.044 8.488 8.439 8.488 8.310 8.557 73,675,908 8.4308 -0.46%
2008-04-17 0 17.24 17.26 17.28 17.08 17.44 42,295,929 729,328,509 17.244 8.528 8.538 8.548 8.449 8.627 85,507,182 8.5294 2.38%
2008-04-16 0 16.84 16.84 16.92 16.74 17.26 33,082,474 559,450,742 16.911 8.330 8.330 8.369 8.280 8.538 66,880,884 8.3649 -0.94%
2008-04-15 0 17.00 16.98 17.00 16.64 17.18 42,561,656 717,598,159 16.860 8.409 8.399 8.409 8.231 8.498 86,044,386 8.3399 0.12%
2008-04-14 0 16.98 16.98 17.00 16.92 17.46 54,557,969 933,926,907 17.118 8.399 8.399 8.409 8.369 8.637 110,296,624 8.4674 -4.50%
2008-04-11 0 17.78 17.80 17.84 17.34 17.84 54,768,008 966,300,611 17.644 8.795 8.805 8.825 8.577 8.825 110,721,247 8.7273 2.77%
2008-04-10 0 17.30 17.34 17.36 16.88 17.44 93,149,310 1,595,092,653 17.124 8.557 8.577 8.587 8.350 8.627 188,314,458 8.4704 -0.69%
2008-04-09 0 17.42 17.42 17.44 17.12 18.50 113,506,998 2,005,660,692 17.670 8.617 8.617 8.627 8.468 9.151 229,470,394 8.7404 -5.94%
2008-04-08 0 18.52 18.42 18.44 18.30 18.84 46,873,994 870,133,589 18.563 9.161 9.111 9.121 9.052 9.319 94,762,385 9.1823 -1.17%
2008-04-07 0 18.74 18.74 18.76 18.54 18.94 50,553,058 948,932,009 18.771 9.270 9.270 9.280 9.171 9.369 102,200,132 9.2850 1.30%
2008-04-03 0 18.50 18.46 18.48 18.16 18.86 49,465,300 918,040,401 18.559 9.151 9.131 9.141 8.983 9.329 100,001,075 9.1803 2.10%
2008-04-02 0 18.12 18.12 18.14 17.96 18.46 45,253,476 824,942,869 18.229 8.963 8.963 8.973 8.884 9.131 91,486,280 9.0171 3.66%
2008-04-01 0 17.48 17.46 17.48 17.20 17.64 23,168,355 403,540,400 17.418 8.646 8.637 8.646 8.508 8.726 46,838,095 8.6156 1.63%
2008-03-31 0 17.20 17.20 17.26 17.10 17.62 27,413,998 473,139,932 17.259 8.508 8.508 8.538 8.458 8.716 55,421,261 8.5372 -2.60%
2008-03-28 0 17.66 17.62 17.64 16.72 17.80 66,102,207 1,148,790,435 17.379 8.735 8.716 8.726 8.271 8.805 133,634,928 8.5965 5.37%
2008-03-27 0 16.76 16.74 16.80 16.32 17.00 34,429,523 573,800,263 16.666 8.290 8.280 8.310 8.073 8.409 69,604,133 8.2438 0.48%
2008-03-26 0 16.68 16.62 16.64 16.54 17.16 44,318,819 745,087,692 16.812 8.251 8.221 8.231 8.181 8.488 89,596,739 8.3160 1.71%
2008-03-25 0 16.40 16.36 16.38 15.60 16.62 58,509,700 942,143,888 16.102 8.112 8.092 8.102 7.717 8.221 118,285,605 7.9650 8.18%
2008-03-20 0 15.16 15.30 15.34 14.96 15.76 64,021,915 980,740,647 15.319 7.499 7.568 7.588 7.400 7.796 129,429,324 7.5774 -6.54%
2008-03-19 0 16.22 16.20 16.22 16.00 16.80 85,521,555 1,397,083,593 16.336 8.023 8.013 8.023 7.914 8.310 172,893,877 8.0806 1.63%
2008-03-18 0 15.96 16.00 16.02 14.56 16.10 144,743,175 2,201,391,143 15.209 7.895 7.914 7.924 7.202 7.964 292,618,728 7.5231 -0.62%
2008-03-17 0 16.06 16.10 16.12 15.82 16.38 85,614,330 1,373,503,166 16.043 7.944 7.964 7.974 7.825 8.102 173,081,434 7.9356 -7.59%
2008-03-14 0 17.38 17.34 17.36 17.02 18.32 82,056,271 1,434,583,088 17.483 8.597 8.577 8.587 8.419 9.062 165,888,317 8.6479 -2.80%
2008-03-13 0 17.88 17.76 17.78 17.78 18.68 69,226,092 1,257,946,425 18.172 8.844 8.785 8.795 8.795 9.240 139,950,302 8.9885 -5.50%
2008-03-12 0 18.92 18.86 18.88 18.74 19.28 60,018,336 1,137,321,133 18.950 9.359 9.329 9.339 9.270 9.537 121,335,525 9.3734 1.50%
2008-03-11 0 18.64 18.62 18.64 18.02 18.80 79,714,489 1,467,211,508 18.406 9.220 9.210 9.220 8.914 9.299 161,154,074 9.1044 -1.48%
2008-03-10 0 18.92 18.92 18.94 18.40 19.44 83,204,998 1,567,906,924 18.844 9.359 9.359 9.369 9.102 9.616 168,210,630 9.3211 -3.37%
2008-03-07 0 19.58 19.52 19.54 19.42 19.82 38,914,066 763,359,107 19.617 9.685 9.656 9.665 9.606 9.804 78,670,269 9.7033 -2.83%
2008-03-06 0 20.15 20.10 20.15 20.05 20.65 42,392,083 862,635,869 20.349 9.967 9.942 9.967 9.918 10.21 85,701,570 10.066 1.36%
2008-03-05 0 19.88 19.84 19.88 19.58 20.40 42,675,155 848,751,098 19.889 9.834 9.814 9.834 9.685 10.09 86,273,840 9.8379 0.10%
2008-03-04 0 19.86 19.86 19.88 19.80 20.50 52,538,545 1,053,393,716 20.050 9.824 9.824 9.834 9.794 10.14 106,214,073 9.9176 -1.44%
2008-03-03 0 20.15 20.10 20.15 20.00 20.75 33,074,868 669,038,086 20.228 9.967 9.942 9.967 9.893 10.26 66,865,507 10.006 -2.89%
2008-02-29 0 20.75 20.70 20.75 20.45 21.10 43,519,495 902,769,113 20.744 10.26 10.24 10.26 10.12 10.44 87,980,793 10.261 -0.48%
2008-02-28 0 20.85 20.85 20.90 20.55 21.35 43,550,352 914,662,386 21.002 10.31 10.31 10.34 10.17 10.56 88,043,174 10.389 0.24%
2008-02-27 0 20.80 20.75 20.80 20.40 21.00 54,215,030 1,128,051,121 20.807 10.29 10.26 10.29 10.09 10.39 109,603,324 10.292 3.48%
2008-02-26 0 20.10 20.15 20.20 19.90 20.35 37,653,715 755,534,083 20.065 9.942 9.967 9.992 9.843 10.07 76,122,292 9.9253 0.50%
2008-02-25 0 20.00 19.98 20.00 19.86 20.55 25,925,956 522,512,290 20.154 9.893 9.883 9.893 9.824 10.17 52,412,974 9.9691 -1.96%
2008-02-22 0 20.40 20.35 20.40 20.10 20.80 45,862,950 933,973,700 20.364 10.09 10.07 10.09 9.942 10.29 92,718,417 10.073 -1.69%
2008-02-21 0 20.75 20.70 20.75 20.55 21.10 40,410,641 842,756,363 20.855 10.26 10.24 10.26 10.17 10.44 81,695,806 10.316 0.73%
2008-02-20 0 20.60 20.55 20.65 20.50 21.30 42,408,040 880,964,122 20.774 10.19 10.17 10.21 10.14 10.54 85,733,830 10.276 -3.06%
2008-02-19 0 21.25 21.10 21.15 20.90 21.50 32,604,183 693,323,423 21.265 10.51 10.44 10.46 10.34 10.63 65,913,951 10.519 0.71%
2008-02-18 0 21.10 21.05 21.10 20.95 21.65 33,181,912 706,255,183 21.284 10.44 10.41 10.44 10.36 10.71 67,081,912 10.528 -0.24%
2008-02-15 0 21.15 21.15 21.25 20.05 21.30 57,712,771 1,201,839,296 20.825 10.46 10.46 10.51 9.918 10.54 116,674,500 10.301 3.17%
2008-02-14 0 20.50 20.40 20.50 20.35 20.90 44,600,980 920,007,744 20.628 10.14 10.09 10.14 10.07 10.34 90,167,167 10.203 2.24%
2008-02-13 0 20.05 20.10 20.15 19.70 20.50 62,781,161 1,262,204,883 20.105 9.918 9.942 9.967 9.745 10.14 126,920,965 9.9448 2.51%
2008-02-12 0 19.56 19.52 19.54 19.22 19.68 38,375,959 746,061,623 19.441 9.675 9.656 9.665 9.507 9.735 77,582,410 9.6164 2.30%
2008-02-11 0 19.12 19.12 19.16 19.00 20.15 44,141,562 867,343,765 19.649 9.458 9.458 9.477 9.398 9.967 89,238,389 9.7194 -5.11%
2008-02-06 0 20.15 20.05 20.10 19.78 20.40 56,866,000 1,143,590,800 20.110 9.967 9.918 9.942 9.784 10.09 114,962,634 9.9475 -5.18%
2008-02-05 0 21.25 21.25 21.30 20.40 21.45 69,983,459 1,474,909,225 21.075 10.51 10.51 10.54 10.09 10.61 141,481,426 10.425 1.67%
2008-02-04 0 20.90 20.90 21.05 20.15 21.20 112,425,680 2,335,935,998 20.778 10.34 10.34 10.41 9.967 10.49 227,284,357 10.278 6.20%
2008-02-01 0 19.68 19.68 19.70 18.38 19.76 78,773,180 1,496,255,733 18.995 9.735 9.735 9.745 9.092 9.774 159,251,085 9.3956 6.84%
2008-01-31 0 18.42 18.42 18.46 18.02 18.88 71,299,880 1,315,423,938 18.449 9.111 9.111 9.131 8.914 9.339 144,142,756 9.1258 -1.07%
2008-01-30 0 18.62 18.68 18.70 18.56 19.94 65,731,980 1,244,209,136 18.929 9.210 9.240 9.250 9.181 9.863 132,886,462 9.3629 -5.10%
2008-01-29 0 19.62 19.60 19.62 19.12 19.94 39,070,264 765,832,705 19.601 9.705 9.695 9.705 9.458 9.863 78,986,045 9.6958 0.41%
2008-01-28 0 19.54 19.38 19.44 19.00 20.15 65,329,149 1,274,282,310 19.506 9.665 9.586 9.616 9.398 9.967 132,072,082 9.6484 -4.45%
2008-01-25 0 20.45 20.05 20.20 19.54 20.60 84,573,503 1,696,148,172 20.055 10.12 9.918 9.992 9.665 10.19 170,977,256 9.9203 9.36%
2008-01-24 0 18.70 18.68 18.70 18.60 20.60 104,502,086 2,051,960,553 19.636 9.250 9.240 9.250 9.200 10.19 211,265,695 9.7127 -3.51%
2008-01-23 0 19.38 19.32 19.36 17.70 19.46 163,136,554 2,991,143,234 18.335 9.586 9.557 9.576 8.755 9.626 329,803,536 9.0695 14.81%
2008-01-22 0 16.88 16.90 16.92 16.82 18.80 186,117,031 3,297,329,819 17.716 8.350 8.360 8.369 8.320 9.299 376,261,809 8.7634 -15.18%
2008-01-21 0 19.90 19.92 19.96 19.80 21.25 102,091,813 2,095,846,204 20.529 9.843 9.853 9.873 9.794 10.51 206,392,989 10.155 -2.21%
2008-01-18 0 20.35 20.50 20.60 19.98 21.20 74,846,697 1,543,599,982 20.624 10.07 10.14 10.19 9.883 10.49 151,313,147 10.201 -2.16%
2008-01-17 0 20.80 20.85 20.90 19.54 21.45 82,788,418 1,688,581,181 20.396 10.29 10.31 10.34 9.665 10.61 167,368,455 10.089 2.72%
2008-01-16 0 20.25 20.30 20.35 20.05 20.95 79,189,350 1,626,153,197 20.535 10.02 10.04 10.07 9.918 10.36 160,092,432 10.158 -7.11%
2008-01-15 0 21.80 21.70 21.80 21.05 22.95 71,033,057 1,554,554,315 21.885 10.78 10.73 10.78 10.41 11.35 143,603,336 10.825 -2.46%
2008-01-14 0 22.35 22.30 22.40 22.30 23.30 52,465,999 1,189,209,317 22.666 11.06 11.03 11.08 11.03 11.53 106,067,411 11.212 -3.46%
2008-01-11 0 23.15 23.15 23.20 22.50 23.70 65,923,573 1,521,117,247 23.074 11.45 11.45 11.48 11.13 11.72 133,273,794 11.413 -1.49%
2008-01-10 0 23.50 23.50 23.55 23.30 23.90 61,196,883 1,442,168,883 23.566 11.62 11.62 11.65 11.53 11.82 123,718,124 11.657 0.00%
2008-01-09 0 23.50 23.35 23.40 22.80 23.50 73,566,189 1,715,006,257 23.312 11.62 11.55 11.57 11.28 11.62 148,724,419 11.531 0.86%
2008-01-08 0 23.30 23.30 23.35 22.95 23.55 113,368,720 2,639,227,487 23.280 11.53 11.53 11.55 11.35 11.65 229,190,845 11.515 1.75%
2008-01-07 0 22.90 22.95 23.00 22.15 23.45 130,730,261 3,005,129,471 22.987 11.33 11.35 11.38 10.96 11.60 264,289,647 11.371 0.66%
2008-01-04 0 22.75 22.70 22.75 21.95 22.85 93,734,806 2,078,658,497 22.176 11.25 11.23 11.25 10.86 11.30 189,498,121 10.969 4.12%
2008-01-03 0 21.85 21.85 21.90 21.45 22.45 145,822,067 3,223,069,164 22.103 10.81 10.81 10.83 10.61 11.10 294,799,860 10.933 0.46%
2008-01-02 0 21.75 21.80 21.85 20.20 22.00 159,485,377 3,425,106,502 21.476 10.76 10.78 10.81 9.992 10.88 322,422,167 10.623 6.36%
2007-12-31 0 20.45 20.55 20.60 20.10 20.60 25,992,560 529,561,994 20.374 10.12 10.17 10.19 9.942 10.19 52,547,623 10.078 1.74%
2007-12-28 0 20.10 20.05 20.10 20.00 20.65 67,368,100 1,369,789,860 20.333 9.942 9.918 9.942 9.893 10.21 136,194,109 10.058 -2.90%
2007-12-27 0 20.70 20.85 20.90 20.50 21.15 43,025,832 894,829,741 20.798 10.24 10.31 10.34 10.14 10.46 86,982,783 10.287 -1.43%
2007-12-24 0 21.00 21.05 21.10 20.70 21.25 42,466,571 888,590,612 20.925 10.39 10.41 10.44 10.24 10.51 85,852,158 10.350 0.96%
2007-12-21 0 20.80 20.95 21.00 20.10 21.00 67,959,421 1,385,728,674 20.391 10.29 10.36 10.39 9.942 10.39 137,389,548 10.086 3.48%
2007-12-20 0 20.10 20.20 20.25 20.00 20.55 42,598,362 862,929,873 20.257 9.942 9.992 10.02 9.893 10.17 86,118,592 10.020 -0.74%
2007-12-19 0 20.25 20.35 20.40 19.80 20.40 44,423,964 890,432,202 20.044 10.02 10.07 10.09 9.794 10.09 89,809,304 9.9147 1.45%
2007-12-18 0 19.96 19.90 19.92 19.30 20.30 60,885,120 1,206,814,313 19.821 9.873 9.843 9.853 9.547 10.04 123,087,851 9.8045 -1.67%
2007-12-17 0 20.30 20.20 20.25 20.20 20.85 41,535,302 848,649,352 20.432 10.04 9.992 10.02 9.992 10.31 83,969,467 10.107 -3.33%
2007-12-14 0 21.00 21.00 21.05 20.50 21.80 46,803,724 983,388,483 21.011 10.39 10.39 10.41 10.14 10.78 94,620,324 10.393 -2.33%
2007-12-13 0 21.50 21.40 21.45 21.20 22.60 71,266,616 1,559,193,947 21.878 10.63 10.59 10.61 10.49 11.18 144,075,508 10.822 -0.69%
2007-12-12 0 21.65 21.65 21.70 21.45 22.00 41,887,829 907,269,963 21.660 10.71 10.71 10.73 10.61 10.88 84,682,150 10.714 -2.48%
2007-12-11 0 22.20 22.15 22.20 21.80 22.30 38,229,128 841,492,870 22.012 10.98 10.96 10.98 10.78 11.03 77,285,570 10.888 0.23%
2007-12-10 0 22.15 22.00 22.05 21.75 22.80 56,602,611 1,253,063,951 22.138 10.96 10.88 10.91 10.76 11.28 114,430,156 10.950 -2.21%
2007-12-07 0 22.65 22.65 22.70 22.60 23.25 38,150,885 869,797,140 22.799 11.20 11.20 11.23 11.18 11.50 77,127,391 11.277 -1.09%
2007-12-06 0 22.90 22.80 22.85 22.65 23.45 50,276,403 1,151,596,650 22.905 11.33 11.28 11.30 11.20 11.60 101,640,834 11.330 -0.65%
2007-12-05 0 23.05 23.10 23.15 22.65 23.30 35,601,504 817,302,826 22.957 11.40 11.43 11.45 11.20 11.53 71,973,458 11.356 0.66%
2007-12-04 0 22.90 22.85 22.90 22.60 23.15 27,699,599 633,913,379 22.885 11.33 11.30 11.33 11.18 11.45 55,998,643 11.320 0.66%
2007-12-03 0 22.75 22.75 22.80 22.60 23.65 79,385,297 1,837,240,036 23.143 11.25 11.25 11.28 11.18 11.70 160,488,566 11.448 0.89%
2007-11-30 0 22.55 22.75 22.80 21.45 22.85 96,539,005 2,160,733,652 22.382 11.15 11.25 11.28 10.61 11.30 195,167,205 11.071 5.13%
2007-11-29 0 21.45 21.40 21.45 21.05 21.50 49,683,500 1,058,529,040 21.305 10.61 10.59 10.61 10.41 10.63 100,442,198 10.539 3.37%
2007-11-28 0 20.75 20.70 20.75 20.30 21.30 60,264,472 1,242,341,401 20.615 10.26 10.24 10.26 10.04 10.54 121,833,124 10.197 0.24%
2007-11-27 0 20.70 20.75 20.80 20.50 21.35 48,931,508 1,021,439,372 20.875 10.24 10.26 10.29 10.14 10.56 98,921,940 10.326 -2.59%
2007-11-26 0 21.25 21.10 21.15 20.60 21.40 54,876,354 1,154,836,744 21.044 10.51 10.44 10.46 10.19 10.59 110,940,284 10.410 4.68%
2007-11-23 0 20.30 20.25 20.30 20.05 21.10 56,936,800 1,162,267,090 20.413 10.04 10.02 10.04 9.918 10.44 115,105,766 10.097 -0.73%
2007-11-22 0 20.45 20.40 20.45 20.25 21.40 66,332,500 1,378,593,680 20.783 10.12 10.09 10.12 10.02 10.59 134,100,497 10.280 -3.08%
2007-11-21 0 21.10 21.10 21.15 21.00 22.45 72,546,900 1,582,325,636 21.811 10.44 10.44 10.46 10.39 11.10 146,663,783 10.789 -6.64%
2007-11-20 0 22.60 22.70 22.75 21.25 22.80 76,140,700 1,663,398,720 21.846 11.18 11.23 11.25 10.51 11.28 153,929,156 10.806 2.03%
2007-11-19 0 22.15 22.10 22.15 21.40 22.45 50,895,130 1,117,758,662 21.962 10.96 10.93 10.96 10.59 11.10 102,891,678 10.863 2.07%
2007-11-16 0 21.70 21.70 21.80 21.40 22.10 52,582,204 1,141,383,843 21.707 10.73 10.73 10.78 10.59 10.93 106,302,336 10.737 -4.62%
2007-11-15 0 22.75 22.75 22.80 21.95 23.05 47,193,480 1,069,352,275 22.659 11.25 11.25 11.28 10.86 11.40 95,408,271 11.208 -0.44%
2007-11-14 0 22.85 22.80 22.85 21.50 22.90 74,613,640 1,650,463,020 22.120 11.30 11.28 11.30 10.63 11.33 150,841,989 10.942 9.59%
2007-11-13 0 20.85 20.60 20.85 19.96 21.60 105,611,988 2,189,043,396 20.727 10.31 10.19 10.31 9.873 10.68 213,509,518 10.253 -1.65%
2007-11-12 0 21.20 21.20 21.25 21.05 22.10 61,130,475 1,318,881,888 21.575 10.49 10.49 10.51 10.41 10.93 123,583,871 10.672 -7.22%
2007-11-09 0 22.85 22.70 22.80 22.30 23.60 48,284,616 1,111,336,705 23.016 11.30 11.23 11.28 11.03 11.67 97,614,156 11.385 -1.51%
2007-11-08 0 23.20 23.15 23.20 23.05 24.15 56,162,310 1,329,021,559 23.664 11.48 11.45 11.48 11.40 11.95 113,540,025 11.705 -5.31%
2007-11-07 0 24.50 24.25 24.65 24.20 25.00 37,989,700 934,042,025 24.587 12.12 12.00 12.19 11.97 12.37 76,801,533 12.162 1.24%
2007-11-06 0 24.20 24.15 24.20 23.40 24.60 49,758,702 1,189,507,091 23.906 11.97 11.95 11.97 11.57 12.17 100,594,229 11.825 1.26%
2007-11-05 0 23.90 23.90 24.05 23.50 25.40 73,889,547 1,821,290,548 24.649 11.82 11.82 11.90 11.62 12.56 149,378,133 12.192 -2.85%
2007-11-02 0 24.60 25.00 25.05 23.25 25.00 75,264,951 1,821,882,766 24.206 12.17 12.37 12.39 11.50 12.37 152,158,706 11.974 1.65%
2007-11-01 0 24.20 24.05 24.10 23.60 25.15 90,757,765 2,240,439,936 24.686 11.97 11.90 11.92 11.67 12.44 183,479,613 12.211 -0.21%
2007-10-31 0 24.25 24.25 24.30 23.15 24.50 94,951,294 2,281,478,777 24.028 12.00 12.00 12.02 11.45 12.12 191,957,423 11.885 2.54%
2007-10-30 0 23.65 23.55 23.65 22.60 23.95 72,360,673 1,683,048,291 23.259 11.70 11.65 11.70 11.18 11.85 146,287,299 11.505 3.28%
2007-10-29 0 22.90 22.85 22.90 22.75 23.25 39,808,086 914,227,390 22.966 11.33 11.30 11.33 11.25 11.50 80,477,656 11.360 0.66%
2007-10-26 0 22.75 22.65 22.75 22.50 23.30 36,728,904 835,969,312 22.761 11.25 11.20 11.25 11.13 11.53 74,252,656 11.258 -0.66%
2007-10-25 0 22.90 22.90 22.95 22.40 23.45 35,269,715 801,441,642 22.723 11.33 11.33 11.35 11.08 11.60 71,302,700 11.240 -0.65%
2007-10-24 0 23.05 22.95 23.05 22.45 23.60 53,827,412 1,238,990,817 23.018 11.40 11.35 11.40 11.10 11.67 108,819,700 11.386 1.54%
2007-10-23 0 22.70 22.65 22.70 22.20 22.80 43,057,389 968,906,757 22.503 11.23 11.20 11.23 10.98 11.28 87,046,580 11.131 3.18%
2007-10-22 0 22.00 22.10 22.15 21.80 22.70 63,366,121 1,414,203,713 22.318 10.88 10.93 10.96 10.78 11.23 128,103,544 11.040 -6.38%
2007-10-18 0 23.50 23.50 23.65 22.95 24.00 60,329,111 1,401,362,884 23.229 11.62 11.62 11.70 11.35 11.87 121,963,801 11.490 1.08%
2007-10-17 0 23.25 23.15 23.20 22.65 23.50 62,434,736 1,436,815,035 23.013 11.50 11.45 11.48 11.20 11.62 126,220,618 11.383 -1.06%
2007-10-16 0 23.50 23.40 23.45 23.05 23.80 97,211,361 2,278,142,937 23.435 11.62 11.57 11.60 11.40 11.77 196,526,467 11.592 1.51%
2007-10-15 0 23.15 23.05 23.10 22.50 23.65 120,759,714 2,786,304,301 23.073 11.45 11.40 11.43 11.13 11.70 244,132,781 11.413 3.35%
2007-10-12 0 22.40 22.25 22.30 21.70 23.05 131,691,850 2,962,773,950 22.498 11.08 11.01 11.03 10.73 11.40 266,233,635 11.128 1.36%
2007-10-11 0 22.10 22.00 22.10 21.60 22.25 46,882,036 1,029,596,814 21.961 10.93 10.88 10.93 10.68 11.01 94,778,643 10.863 1.14%
2007-10-10 0 21.85 21.75 21.85 21.05 22.40 54,143,600 1,177,876,350 21.755 10.81 10.76 10.81 10.41 11.08 109,458,918 10.761 1.39%
2007-10-09 0 21.55 21.45 21.50 20.60 21.65 50,111,566 1,059,983,624 21.153 10.66 10.61 10.63 10.19 10.71 101,307,593 10.463 1.17%
2007-10-08 0 21.30 21.25 21.30 21.00 22.75 94,520,830 2,061,223,818 21.807 10.54 10.51 10.54 10.39 11.25 191,087,179 10.787 -3.18%
2007-10-05 0 22.00 21.95 22.00 21.55 22.70 112,657,839 2,489,570,024 22.099 10.88 10.86 10.88 10.66 11.23 227,753,699 10.931 3.04%
2007-10-04 0 21.35 21.30 21.40 19.80 21.40 133,992,182 2,783,740,110 20.775 10.56 10.54 10.59 9.794 10.59 270,884,080 10.276 4.15%
2007-10-03 0 20.50 20.50 20.55 20.05 21.70 221,301,534 4,630,916,746 20.926 10.14 10.14 10.17 9.918 10.73 447,392,241 10.351 3.96%
2007-10-02 0 19.72 19.72 19.78 18.50 19.84 170,135,710 3,303,092,863 19.415 9.754 9.754 9.784 9.151 9.814 343,953,316 9.6033 6.71%
2007-09-28 0 18.48 18.46 18.48 18.08 18.60 59,129,588 1,081,365,472 18.288 9.141 9.131 9.141 8.943 9.200 119,538,796 9.0461 1.43%
2007-09-27 0 18.22 18.18 18.20 18.18 18.66 71,014,848 1,314,566,131 18.511 9.012 8.993 9.003 8.993 9.230 143,566,524 9.1565 0.00%
2007-09-25 0 18.22 18.16 18.18 18.02 18.54 59,950,704 1,093,904,201 18.247 9.012 8.983 8.993 8.914 9.171 121,198,797 9.0257 -1.51%
2007-09-24 0 18.50 18.42 18.50 18.34 18.66 68,661,525 1,271,757,371 18.522 9.151 9.111 9.151 9.072 9.230 138,808,950 9.1619 1.20%
2007-09-21 0 18.28 18.16 18.20 18.12 18.72 103,139,654 1,911,709,985 18.535 9.042 8.983 9.003 8.963 9.260 208,511,347 9.1684 0.22%
2007-09-20 0 18.24 18.22 18.24 17.90 18.34 79,673,020 1,448,382,420 18.179 9.022 9.012 9.022 8.854 9.072 161,070,239 8.9922 1.79%
2007-09-19 0 17.92 17.92 17.94 17.80 18.10 73,165,174 1,311,907,821 17.931 8.864 8.864 8.874 8.805 8.953 147,913,711 8.8694 1.47%
2007-09-18 0 17.66 17.64 17.66 17.34 17.72 45,741,507 799,879,741 17.487 8.735 8.726 8.735 8.577 8.765 92,472,903 8.6499 0.11%
2007-09-17 0 17.64 17.70 17.72 17.58 17.86 36,202,344 640,243,081 17.685 8.726 8.755 8.765 8.696 8.834 73,188,141 8.7479 -1.01%
2007-09-14 0 17.82 17.80 17.82 17.62 17.94 53,527,449 951,432,227 17.775 8.815 8.805 8.815 8.716 8.874 108,213,282 8.7922 0.22%
2007-09-13 0 17.78 17.78 17.80 17.54 18.08 51,624,825 917,378,869 17.770 8.795 8.795 8.805 8.676 8.943 104,366,860 8.7899 -1.11%
2007-09-12 0 17.98 17.98 18.00 17.74 18.20 43,534,368 780,167,635 17.921 8.894 8.894 8.904 8.775 9.003 88,010,861 8.8644 -0.55%
2007-09-11 0 18.08 18.10 18.12 17.68 18.48 85,186,225 1,539,064,356 18.067 8.943 8.953 8.963 8.745 9.141 172,215,960 8.9368 -0.44%
2007-09-10 0 18.16 18.14 18.16 17.34 18.54 147,394,943 2,682,407,540 18.199 8.983 8.973 8.983 8.577 9.171 297,979,651 9.0020 2.83%
2007-09-07 0 17.66 17.56 17.60 17.18 18.12 96,980,227 1,709,602,299 17.628 8.735 8.686 8.706 8.498 8.963 196,059,197 8.7198 -1.89%
2007-09-06 0 18.00 17.98 18.00 17.68 18.12 85,667,589 1,539,462,345 17.970 8.904 8.894 8.904 8.745 8.963 173,189,105 8.8889 0.67%
2007-09-05 0 17.88 17.84 17.86 17.56 18.16 80,673,480 1,444,214,512 17.902 8.844 8.825 8.834 8.686 8.983 163,092,810 8.8552 0.56%
2007-09-04 0 17.78 17.72 17.80 17.70 18.20 119,223,955 2,144,439,896 17.987 8.795 8.765 8.805 8.755 9.003 241,028,028 8.8971 1.02%
2007-09-03 0 17.60 17.54 17.56 16.48 17.94 152,922,182 2,691,937,635 17.603 8.706 8.676 8.686 8.152 8.874 309,153,743 8.7074 4.39%
2007-08-31 0 16.86 16.84 16.86 16.44 16.94 49,021,010 822,842,232 16.786 8.340 8.330 8.340 8.132 8.379 99,102,881 8.3029 1.69%
2007-08-30 0 16.58 16.58 16.60 16.40 17.02 60,793,413 1,019,920,359 16.777 8.201 8.201 8.211 8.112 8.419 122,902,452 8.2986 0.48%
2007-08-29 0 16.50 16.44 16.50 15.50 16.58 59,311,675 955,855,819 16.116 8.162 8.132 8.162 7.667 8.201 119,906,910 7.9716 -1.08%
2007-08-28 0 16.68 16.70 16.72 16.50 17.16 76,882,000 1,292,144,610 16.807 8.251 8.261 8.271 8.162 8.488 155,427,799 8.3135 -1.18%
2007-08-27 0 16.88 16.88 16.90 16.40 17.16 113,542,605 1,903,350,244 16.763 8.350 8.350 8.360 8.112 8.488 229,542,378 8.2919 4.71%
2007-08-24 0 16.12 16.14 16.16 15.48 16.18 59,575,690 946,371,382 15.885 7.974 7.984 7.994 7.657 8.003 120,440,654 7.8576 0.88%
2007-08-23 0 15.98 15.96 15.98 15.72 16.50 91,086,100 1,461,940,700 16.050 7.904 7.895 7.904 7.776 8.162 184,143,389 7.9391 2.17%
2007-08-22 0 15.64 15.64 15.68 15.12 15.68 75,516,900 1,159,782,266 15.358 7.736 7.736 7.756 7.479 7.756 152,668,056 7.5968 2.49%
2007-08-21 0 15.26 15.24 15.28 15.16 16.24 116,255,450 1,817,504,979 15.634 7.548 7.538 7.558 7.499 8.033 235,026,777 7.7332 0.93%
2007-08-20 0 15.12 15.10 15.12 14.38 15.16 94,869,375 1,402,320,593 14.782 7.479 7.469 7.479 7.113 7.499 191,791,812 7.3117 8.46%
2007-08-17 0 13.94 13.92 13.94 12.80 14.90 166,885,990 2,268,438,016 13.593 6.895 6.885 6.895 6.331 7.370 337,383,549 6.7236 -3.99%
2007-08-16 0 14.52 14.50 14.52 14.10 15.08 121,289,900 1,769,388,789 14.588 7.182 7.172 7.182 6.975 7.459 245,204,627 7.2160 -6.32%
2007-08-15 0 15.50 15.64 15.70 15.00 15.70 62,444,079 952,871,265 15.260 7.667 7.736 7.766 7.420 7.766 126,239,506 7.5481 -1.15%
2007-08-14 0 15.68 15.66 15.68 15.52 15.78 33,550,000 524,342,744 15.629 7.756 7.746 7.756 7.677 7.806 67,826,053 7.7307 0.13%
2007-08-13 0 15.66 15.66 15.68 15.32 15.72 62,991,687 977,713,766 15.521 7.746 7.746 7.756 7.578 7.776 127,346,573 7.6776 1.69%
2007-08-10 0 15.40 15.40 15.46 14.70 15.46 69,863,300 1,053,134,472 15.074 7.618 7.618 7.647 7.271 7.647 141,238,507 7.4564 -1.16%
2007-08-09 0 15.58 15.54 15.56 15.50 16.28 119,764,071 1,908,797,759 15.938 7.707 7.687 7.697 7.667 8.053 242,119,949 7.8837 0.39%
2007-08-08 0 15.52 15.52 15.54 14.62 15.60 104,071,500 1,575,397,960 15.138 7.677 7.677 7.687 7.232 7.717 210,395,205 7.4878 7.33%
2007-08-07 0 14.46 14.48 14.50 14.30 15.10 98,642,630 1,450,718,426 14.707 7.153 7.162 7.172 7.073 7.469 199,419,979 7.2747 -1.63%
2007-08-06 0 14.70 14.70 14.72 14.68 15.20 92,935,440 1,384,338,582 14.896 7.271 7.271 7.281 7.261 7.519 187,882,090 7.3681 -5.89%
2007-08-03 0 15.62 15.64 15.68 15.10 16.20 130,008,700 2,020,861,670 15.544 7.726 7.736 7.756 7.469 8.013 262,830,910 7.6888 -1.39%
2007-08-02 0 15.84 15.82 15.84 15.12 17.22 192,572,850 3,068,128,827 15.932 7.835 7.825 7.835 7.479 8.518 389,313,157 7.8809 -6.49%
2007-08-01 0 16.94 17.00 17.02 16.40 17.66 148,356,650 2,524,794,265 17.018 8.379 8.409 8.419 8.112 8.735 299,923,877 8.4181 -5.26%
2007-07-31 0 17.88 17.88 17.90 17.50 17.90 71,360,637 1,263,440,691 17.705 8.844 8.844 8.854 8.656 8.854 144,265,585 8.7577 3.47%
2007-07-30 0 17.28 17.38 17.40 16.40 17.40 67,013,988 1,134,692,442 16.932 8.548 8.597 8.607 8.112 8.607 135,478,222 8.3755 4.22%
2007-07-27 0 16.58 16.60 16.62 16.48 17.00 107,482,500 1,798,100,480 16.729 8.201 8.211 8.221 8.152 8.409 217,291,022 8.2751 -3.83%
2007-07-26 0 17.24 17.18 17.20 17.18 17.90 55,053,016 963,663,553 17.504 8.528 8.498 8.508 8.498 8.854 111,297,431 8.6585 -1.49%
2007-07-25 0 17.50 17.50 17.54 17.22 17.54 40,203,231 702,764,898 17.480 8.656 8.656 8.676 8.518 8.676 81,276,498 8.6466 -0.91%
2007-07-24 0 17.66 17.66 17.68 17.56 17.90 40,273,289 711,663,009 17.671 8.735 8.735 8.745 8.686 8.854 81,418,130 8.7408 -0.11%
2007-07-23 0 17.68 17.70 17.72 17.36 17.72 30,621,600 538,092,240 17.572 8.745 8.755 8.765 8.587 8.765 61,905,880 8.6921 1.03%
2007-07-20 0 17.50 17.50 17.54 17.38 17.78 51,717,300 907,258,240 17.543 8.656 8.656 8.676 8.597 8.795 104,553,811 8.6774 0.92%
2007-07-19 0 17.34 17.34 17.36 17.10 17.60 41,030,097 709,439,565 17.291 8.577 8.577 8.587 8.458 8.706 82,948,124 8.5528 0.58%
2007-07-18 0 17.24 17.26 17.28 17.16 18.04 68,419,619 1,204,760,833 17.608 8.528 8.538 8.548 8.488 8.923 138,319,903 8.7100 -3.15%
2007-07-17 0 17.80 17.76 17.78 17.50 18.28 78,614,860 1,407,884,349 17.909 8.805 8.785 8.795 8.656 9.042 158,931,019 8.8585 1.83%
2007-07-16 0 17.48 17.52 17.54 16.68 17.74 84,323,984 1,472,029,415 17.457 8.646 8.666 8.676 8.251 8.775 170,472,818 8.6350 5.17%
2007-07-13 0 16.62 16.64 16.66 16.52 17.08 69,040,009 1,164,050,862 16.861 8.221 8.231 8.241 8.172 8.449 139,574,108 8.3400 0.85%
2007-07-12 0 16.48 16.46 16.48 16.42 17.46 83,993,101 1,418,485,800 16.888 8.152 8.142 8.152 8.122 8.637 169,803,891 8.3537 -3.96%
2007-07-11 0 17.16 17.18 17.22 16.90 17.42 57,158,077 981,380,188 17.170 8.488 8.498 8.518 8.360 8.617 115,553,108 8.4929 -1.61%
2007-07-10 0 17.44 17.46 17.48 17.00 17.64 65,874,731 1,144,328,689 17.371 8.627 8.637 8.646 8.409 8.726 133,175,053 8.5927 -1.91%
2007-07-09 0 17.78 17.74 17.76 17.40 18.14 72,649,030 1,292,461,170 17.791 8.795 8.775 8.785 8.607 8.973 146,870,253 8.8000 2.30%
2007-07-06 0 17.38 17.36 17.38 15.50 17.74 121,501,300 2,032,716,644 16.730 8.597 8.587 8.597 7.667 8.775 245,632,002 8.2755 10.00%
2007-07-05 0 15.80 15.82 15.84 14.80 15.84 65,540,568 994,108,083 15.168 7.815 7.825 7.835 7.321 7.835 132,499,495 7.5027 7.05%
2007-07-04 0 14.76 14.76 14.78 14.60 14.86 53,681,350 790,921,279 14.734 7.301 7.301 7.311 7.222 7.350 108,524,415 7.2880 1.79%
2007-07-03 0 14.50 14.46 14.48 14.26 14.62 61,874,562 892,527,892 14.425 7.172 7.153 7.162 7.054 7.232 125,088,148 7.1352 3.57%
2007-06-29 0 14.00 14.00 14.02 13.88 14.22 47,900,365 673,676,815 14.064 6.925 6.925 6.935 6.866 7.034 96,837,339 6.9568 -0.14%
2007-06-28 0 14.02 14.02 14.04 13.98 14.30 87,460,686 1,236,562,891 14.139 6.935 6.935 6.945 6.915 7.073 176,814,103 6.9936 0.72%
2007-06-27 0 13.92 13.94 13.96 13.26 13.96 67,771,440 919,518,340 13.568 6.885 6.895 6.905 6.559 6.905 137,009,517 6.7113 3.73%
2007-06-26 0 13.42 13.38 13.40 13.36 13.96 51,681,500 709,245,109 13.723 6.638 6.618 6.628 6.608 6.905 104,481,436 6.7882 -2.19%
2007-06-25 0 13.72 13.70 13.72 13.46 14.14 82,677,500 1,146,515,842 13.867 6.787 6.777 6.787 6.658 6.994 167,144,219 6.8594 1.48%
2007-06-22 0 13.52 13.50 13.52 13.10 13.60 75,831,085 1,020,244,586 13.454 6.688 6.678 6.688 6.480 6.727 153,303,226 6.6551 2.42%
2007-06-21 0 13.20 13.20 13.22 12.86 13.36 56,851,260 750,760,688 13.206 6.529 6.529 6.539 6.361 6.608 114,932,835 6.5322 2.48%
2007-06-20 0 12.88 12.86 12.88 12.64 13.00 79,146,320 1,016,017,332 12.837 6.371 6.361 6.371 6.252 6.430 160,005,441 6.3499 -0.77%
2007-06-18 0 12.98 12.96 13.00 12.80 13.40 70,368,930 924,376,424 13.136 6.421 6.411 6.430 6.331 6.628 142,260,710 6.4978 -0.92%
2007-06-15 0 13.10 13.08 13.10 12.98 13.18 80,326,100 1,052,068,725 13.098 6.480 6.470 6.480 6.421 6.519 162,390,532 6.4786 1.55%
2007-06-14 0 12.90 12.88 12.90 12.56 12.94 95,473,628 1,221,101,362 12.790 6.381 6.371 6.381 6.213 6.401 193,013,395 6.3265 3.70%
2007-06-13 0 12.44 12.46 12.48 11.86 12.60 89,067,600 1,095,341,822 12.298 6.153 6.163 6.173 5.867 6.233 180,062,706 6.0831 4.01%
2007-06-12 0 11.96 11.96 11.98 11.72 11.98 49,909,900 592,905,880 11.880 5.916 5.916 5.926 5.797 5.926 100,899,897 5.8762 0.50%
2007-06-11 0 11.90 11.90 11.92 11.70 12.06 105,372,850 1,255,732,336 11.917 5.886 5.886 5.896 5.787 5.965 213,026,067 5.8947 3.12%
2007-06-08 0 11.54 11.54 11.56 11.00 11.58 122,185,360 1,398,475,777 11.446 5.708 5.708 5.718 5.441 5.728 247,014,926 5.6615 3.78%
2007-06-07 1 11.12 11.10 11.12 11.02 11.12 3,998,000 44,295,860 11.080 5.500 5.491 5.500 5.451 5.500 8,082,520 5.4805 0.36%
2007-06-06 0 11.08 11.08 11.10 11.02 11.18 36,979,969 410,377,358 11.097 5.481 5.481 5.491 5.451 5.530 74,760,219 5.4892 0.18%
2007-06-05 0 11.06 11.06 11.08 10.84 11.22 47,730,878 525,262,610 11.005 5.471 5.471 5.481 5.362 5.550 96,494,697 5.4434 0.36%
2007-06-04 0 11.02 11.00 11.02 10.88 11.20 46,097,762 508,635,058 11.034 5.451 5.441 5.451 5.382 5.540 93,193,123 5.4579 1.47%
2007-06-01 0 10.86 10.86 10.88 10.70 10.88 39,183,940 423,730,128 10.814 5.372 5.372 5.382 5.293 5.382 79,215,857 5.3491 1.31%
2007-05-31 0 10.72 10.64 10.74 10.64 10.86 54,290,378 585,017,419 10.776 5.303 5.263 5.313 5.263 5.372 109,755,651 5.3302 0.37%
2007-05-30 0 10.68 10.68 10.70 10.48 10.74 64,822,320 686,374,665 10.589 5.283 5.283 5.293 5.184 5.313 131,047,456 5.2376 -1.48%
2007-05-29 0 10.84 10.86 10.88 10.72 10.94 37,041,000 400,576,840 10.814 5.362 5.372 5.382 5.303 5.411 74,883,602 5.3493 -0.91%
2007-05-28 0 10.94 10.92 10.94 10.84 11.14 36,002,915 396,278,828 11.007 5.411 5.402 5.411 5.362 5.510 72,784,967 5.4445 -0.55%
2007-05-25 0 11.00 11.00 11.02 10.80 11.04 48,353,190 530,317,674 10.968 5.441 5.441 5.451 5.342 5.461 97,752,788 5.4251 -1.08%
2007-05-23 0 11.12 11.10 11.12 11.10 11.26 30,534,249 340,823,639 11.162 5.500 5.491 5.500 5.491 5.570 61,729,288 5.5213 -0.71%
2007-05-22 0 11.20 11.18 11.20 11.04 11.24 40,754,259 453,841,713 11.136 5.540 5.530 5.540 5.461 5.560 82,390,478 5.5084 0.54%
2007-05-21 0 11.14 11.12 11.14 11.04 11.28 46,335,100 517,192,421 11.162 5.510 5.500 5.510 5.461 5.580 93,672,935 5.5213 1.09%
2007-05-18 0 11.02 11.04 11.06 10.82 11.12 70,437,300 774,143,720 10.991 5.451 5.461 5.471 5.352 5.500 142,398,929 5.4364 0.55%
2007-05-17 0 10.96 10.94 10.96 10.82 11.14 142,785,150 1,574,290,771 11.026 5.421 5.411 5.421 5.352 5.510 288,660,304 5.4538 2.43%
2007-05-16 0 10.70 10.68 10.70 10.40 10.70 47,172,500 498,333,290 10.564 5.293 5.283 5.293 5.144 5.293 95,365,857 5.2255 1.52%
2007-05-15 0 10.54 10.54 10.56 10.46 10.70 64,394,910 681,632,506 10.585 5.214 5.214 5.223 5.174 5.293 130,183,386 5.2359 0.00%
2007-05-14 0 10.54 10.54 10.56 10.36 10.62 76,209,563 801,023,763 10.511 5.214 5.214 5.223 5.125 5.253 154,068,372 5.1991 2.13%
2007-05-11 0 10.32 10.30 10.32 10.18 10.38 39,655,000 407,800,800 10.284 5.105 5.095 5.105 5.036 5.134 80,168,171 5.0868 -1.90%
2007-05-10 0 10.52 10.50 10.52 10.28 10.56 37,083,900 387,973,758 10.462 5.204 5.194 5.204 5.085 5.223 74,970,330 5.1750 0.96%
2007-05-09 0 10.42 10.40 10.42 10.20 10.44 31,305,828 322,810,969 10.312 5.154 5.144 5.154 5.045 5.164 63,289,143 5.1006 0.77%
2007-05-08 0 10.34 10.34 10.36 10.24 10.52 37,902,000 391,885,682 10.339 5.115 5.115 5.125 5.065 5.204 76,624,235 5.1144 -1.52%
2007-05-07 0 10.50 10.46 10.48 10.44 10.60 31,852,022 334,973,128 10.517 5.194 5.174 5.184 5.164 5.243 64,393,352 5.2020 0.19%
2007-05-04 0 10.48 10.48 10.50 10.34 10.68 41,018,309 430,348,567 10.492 5.184 5.184 5.194 5.115 5.283 82,924,293 5.1897 -0.76%
2007-05-03 0 10.56 10.58 10.60 10.24 10.64 57,737,150 604,601,551 10.472 5.223 5.233 5.243 5.065 5.263 116,723,786 5.1798 3.18%
2007-05-02 0 10.24 10.24 10.26 10.16 10.38 24,013,167 246,195,070 10.253 5.063 5.063 5.073 5.023 5.132 48,569,717 5.0689 -0.19%
2007-04-30 0 10.26 10.28 10.30 10.02 10.38 39,458,900 403,397,908 10.223 5.073 5.082 5.092 4.954 5.132 79,810,698 5.0544 -1.16%
2007-04-27 0 10.38 10.36 10.38 10.16 10.50 45,042,120 463,811,314 10.297 5.132 5.122 5.132 5.023 5.191 91,103,478 5.0910 -0.38%
2007-04-26 0 10.42 10.42 10.44 10.42 10.64 53,616,000 563,655,100 10.513 5.152 5.152 5.162 5.152 5.260 108,445,252 5.1976 -1.14%
2007-04-25 0 10.54 10.50 10.52 10.40 10.74 52,254,500 551,390,510 10.552 5.211 5.191 5.201 5.142 5.310 105,691,444 5.2170 -1.31%
2007-04-24 0 10.68 10.66 10.68 10.50 10.76 76,491,500 814,955,608 10.654 5.280 5.270 5.280 5.191 5.320 154,713,892 5.2675 -0.19%
2007-04-23 0 10.70 10.68 10.70 10.60 10.86 131,714,120 1,408,921,893 10.697 5.290 5.280 5.290 5.241 5.369 266,408,739 5.2886 0.94%
2007-04-20 0 10.60 10.58 10.64 10.28 10.74 222,574,800 2,350,591,632 10.561 5.241 5.231 5.260 5.082 5.310 450,186,145 5.2214 4.33%
2007-04-19 0 10.16 10.16 10.18 9.900 10.24 110,014,130 1,104,049,126 10.036 5.023 5.023 5.033 4.895 5.063 222,517,720 4.9616 -1.36%
2007-04-18 0 10.30 10.28 10.32 10.22 10.42 49,247,700 508,231,708 10.320 5.092 5.082 5.102 5.053 5.152 99,609,804 5.1022 -0.39%
2007-04-17 0 10.34 10.30 10.32 10.20 10.58 105,853,216 1,097,820,170 10.371 5.112 5.092 5.102 5.043 5.231 214,101,737 5.1276 1.57%
2007-04-16 0 10.18 10.20 10.22 9.920 10.40 159,626,000 1,624,205,018 10.175 5.033 5.043 5.053 4.905 5.142 322,864,105 5.0306 4.30%
2007-04-13 0 9.760 9.740 9.750 9.660 9.880 106,769,921 1,044,974,145 9.7872 4.825 4.816 4.820 4.776 4.885 215,955,890 4.8388 1.99%
2007-04-12 0 9.570 9.560 9.570 9.420 9.660 68,985,700 658,623,908 9.5473 4.731 4.727 4.731 4.657 4.776 139,532,446 4.7202 0.95%
2007-04-11 0 9.480 9.480 9.490 9.340 9.580 67,464,000 636,805,411 9.4392 4.687 4.687 4.692 4.618 4.736 136,454,612 4.6668 -0.42%
2007-04-10 0 9.520 9.490 9.500 9.480 9.650 73,878,580 706,892,689 9.5683 4.707 4.692 4.697 4.687 4.771 149,428,925 4.7306 0.63%
2007-04-04 0 9.460 9.460 9.470 9.400 9.490 30,839,290 290,831,972 9.4306 4.677 4.677 4.682 4.647 4.692 62,376,428 4.6625 0.75%
2007-04-03 0 9.390 9.390 9.400 9.360 9.490 30,686,828 288,460,774 9.4001 4.642 4.642 4.647 4.628 4.692 62,068,054 4.6475 -0.42%
2007-04-02 0 9.430 9.430 9.440 9.370 9.520 30,022,260 283,602,437 9.4464 4.662 4.662 4.667 4.633 4.707 60,723,880 4.6704 0.11%
2007-03-30 0 9.420 9.410 9.420 9.350 9.470 39,431,100 370,861,516 9.4053 4.657 4.652 4.657 4.623 4.682 79,754,469 4.6500 0.64%
2007-03-29 0 9.360 9.360 9.410 9.250 9.400 38,109,000 356,049,810 9.3429 4.628 4.628 4.652 4.573 4.647 77,080,351 4.6192 0.86%
2007-03-28 0 9.280 9.270 9.280 9.210 9.460 53,533,000 498,991,240 9.3212 4.588 4.583 4.588 4.553 4.677 108,277,374 4.6085 0.00%
2007-03-27 0 9.280 9.280 9.290 9.210 9.310 21,775,000 201,642,150 9.2603 4.588 4.588 4.593 4.553 4.603 44,042,737 4.5783 0.00%
2007-03-26 0 9.280 9.270 9.280 9.200 9.360 37,118,600 345,375,916 9.3047 4.588 4.583 4.588 4.549 4.628 75,077,140 4.6003 0.32%
2007-03-23 0 9.250 9.230 9.240 9.160 9.260 28,249,314 260,579,232 9.2243 4.573 4.563 4.568 4.529 4.578 57,137,869 4.5605 0.98%
2007-03-22 0 9.160 9.170 9.180 9.120 9.270 34,131,900 313,914,110 9.1971 4.529 4.534 4.539 4.509 4.583 69,036,155 4.5471 0.11%
2007-03-21 0 9.150 9.160 9.170 9.020 9.200 32,455,236 296,379,217 9.1319 4.524 4.529 4.534 4.460 4.549 65,644,887 4.5149 0.33%
2007-03-20 0 9.120 9.110 9.120 9.100 9.190 21,542,907 196,639,376 9.1278 4.509 4.504 4.509 4.499 4.544 43,573,299 4.5128 0.11%
2007-03-19 0 9.110 9.100 9.110 9.030 9.150 22,494,150 204,337,433 9.0840 4.504 4.499 4.504 4.464 4.524 45,497,310 4.4912 0.22%
2007-03-16 0 9.090 9.090 9.100 8.930 9.230 54,077,300 493,251,261 9.1212 4.494 4.494 4.499 4.415 4.563 109,378,291 4.5096 1.56%
2007-03-15 0 8.950 8.960 8.970 8.910 9.120 32,957,000 297,248,870 9.0193 4.425 4.430 4.435 4.405 4.509 66,659,769 4.4592 0.34%
2007-03-14 0 8.920 8.920 8.930 8.750 8.940 60,637,000 537,973,320 8.8720 4.410 4.410 4.415 4.326 4.420 122,646,127 4.3864 -2.19%
2007-03-13 0 9.120 9.120 9.130 9.020 9.180 41,987,760 383,190,876 9.1263 4.509 4.509 4.514 4.460 4.539 84,925,642 4.5121 -0.33%
2007-03-12 0 9.150 9.110 9.120 9.040 9.200 55,487,600 506,380,579 9.1260 4.524 4.504 4.509 4.469 4.549 112,230,804 4.5120 2.35%
2007-03-09 0 8.940 8.930 8.950 8.880 9.100 61,000,060 550,036,257 9.0170 4.420 4.415 4.425 4.390 4.499 123,380,463 4.4580 -0.67%
2007-03-08 0 9.000 9.000 9.010 8.820 9.050 53,161,600 475,410,673 8.9427 4.450 4.450 4.455 4.361 4.474 107,526,170 4.4213 1.35%
2007-03-07 0 8.880 8.880 8.890 8.800 9.080 105,036,440 938,680,884 8.9367 4.390 4.390 4.395 4.351 4.489 212,449,702 4.4184 1.60%
2007-03-06 0 8.740 8.750 8.760 8.600 8.850 147,605,000 1,290,155,370 8.7406 4.321 4.326 4.331 4.252 4.375 298,550,087 4.3214 3.31%
2007-03-05 0 8.460 8.440 8.450 8.430 8.990 190,979,700 1,655,040,575 8.6661 4.183 4.173 4.178 4.168 4.445 386,280,993 4.2846 -7.84%
2007-03-02 0 9.180 9.180 9.190 8.940 9.550 117,354,500 1,087,080,630 9.2632 4.539 4.539 4.544 4.420 4.722 237,364,562 4.5798 -2.34%
2007-03-01 0 9.400 9.400 9.410 9.400 9.740 72,401,606 692,052,468 9.5585 4.647 4.647 4.652 4.647 4.816 146,441,555 4.7258 -2.69%
2007-02-28 0 9.660 9.650 9.660 9.100 9.790 186,117,100 1,764,208,523 9.4790 4.776 4.771 4.776 4.499 4.840 376,445,760 4.6865 -2.62%
2007-02-27 0 9.920 9.910 9.920 9.700 10.22 91,962,448 912,563,602 9.9232 4.905 4.900 4.905 4.796 5.053 186,005,873 4.9061 -1.59%
2007-02-26 0 10.08 10.06 10.08 9.850 10.14 85,819,814 863,707,219 10.064 4.984 4.974 4.984 4.870 5.013 173,581,606 4.9758 1.82%
2007-02-23 0 9.900 9.890 9.900 9.710 9.930 56,324,100 553,971,475 9.8354 4.895 4.890 4.895 4.801 4.909 113,922,733 4.8627 0.41%
2007-02-22 0 9.860 9.850 9.860 9.650 9.900 87,035,500 853,642,890 9.8080 4.875 4.870 4.875 4.771 4.895 176,040,487 4.8491 2.71%
2007-02-21 0 9.600 9.580 9.590 9.510 9.660 39,739,888 381,081,784 9.5894 4.746 4.736 4.741 4.702 4.776 80,379,032 4.7411 0.95%
2007-02-16 0 9.510 9.510 9.520 9.440 9.570 61,278,721 581,362,515 9.4872 4.702 4.702 4.707 4.667 4.731 123,944,091 4.6905 -1.55%
2007-02-15 0 9.660 9.650 9.660 9.610 9.720 52,472,252 507,312,369 9.6682 4.776 4.771 4.776 4.751 4.806 106,131,875 4.7800 0.94%
2007-02-14 0 9.570 9.550 9.560 9.440 9.600 42,785,584 406,984,846 9.5122 4.731 4.722 4.727 4.667 4.746 86,539,344 4.7029 1.27%
2007-02-13 0 9.450 9.450 9.460 9.400 9.750 88,425,600 843,667,018 9.5410 4.672 4.672 4.677 4.647 4.820 178,852,143 4.7171 -3.08%
2007-02-12 0 9.750 9.760 9.770 9.560 9.820 80,554,000 785,363,050 9.7495 4.820 4.825 4.830 4.727 4.855 162,930,820 4.8202 1.25%
2007-02-09 0 9.630 9.630 9.640 9.420 9.640 88,864,003 851,363,798 9.5805 4.761 4.761 4.766 4.657 4.766 179,738,869 4.7367 2.45%
2007-02-08 0 9.400 9.390 9.400 9.340 9.460 51,184,000 481,014,728 9.3978 4.647 4.642 4.647 4.618 4.677 103,526,220 4.6463 -0.21%
2007-02-07 0 9.420 9.400 9.420 9.270 9.440 59,371,929 556,257,861 9.3690 4.657 4.647 4.657 4.583 4.667 120,087,359 4.6321 1.62%
2007-02-06 0 9.270 9.250 9.260 9.220 9.320 53,642,000 497,410,566 9.2728 4.583 4.573 4.578 4.558 4.608 108,497,841 4.5845 1.09%
2007-02-05 0 9.170 9.160 9.170 9.000 9.370 67,745,200 626,795,053 9.2522 4.534 4.529 4.534 4.450 4.633 137,023,376 4.5744 1.10%
2007-02-02 0 9.070 9.070 9.080 8.870 9.120 79,436,200 716,308,600 9.0174 4.484 4.484 4.489 4.385 4.509 160,669,926 4.4583 2.02%
2007-02-01 0 8.890 8.870 8.880 8.640 9.040 79,138,221 698,479,682 8.8261 4.395 4.385 4.390 4.272 4.469 160,067,225 4.3637 0.00%
2007-01-31 0 8.890 8.870 8.880 8.780 9.150 76,682,000 685,545,290 8.9401 4.395 4.385 4.390 4.341 4.524 155,099,202 4.4200 -1.55%
2007-01-30 0 9.030 9.030 9.040 8.920 9.070 43,434,000 391,070,650 9.0038 4.464 4.464 4.469 4.410 4.484 87,850,848 4.4515 0.56%
2007-01-29 0 8.980 8.970 8.990 8.920 9.130 63,169,600 569,064,250 9.0085 4.440 4.435 4.445 4.410 4.514 127,768,636 4.4539 0.90%
2007-01-26 0 8.900 8.900 8.910 8.730 8.950 166,208,000 1,470,083,550 8.8448 4.400 4.400 4.405 4.316 4.425 336,177,046 4.3729 -1.77%
2007-01-25 0 9.060 9.050 9.060 9.030 9.440 117,530,595 1,082,499,270 9.2104 4.479 4.474 4.479 4.464 4.667 237,720,737 4.5537 -3.82%
2007-01-24 0 9.420 9.390 9.410 9.200 9.520 176,627,007 1,658,975,526 9.3925 4.657 4.642 4.652 4.549 4.707 357,250,827 4.6437 2.61%
2007-01-23 0 9.180 9.180 9.190 8.750 9.200 144,827,792 1,302,005,715 8.9900 4.539 4.539 4.544 4.326 4.549 292,932,827 4.4447 4.44%
2007-01-22 0 8.790 8.790 8.800 8.730 8.920 124,933,000 1,102,454,755 8.8244 4.346 4.346 4.351 4.316 4.410 252,693,052 4.3628 1.50%
2007-01-19 0 8.660 8.640 8.650 8.650 8.960 160,946,866 1,413,857,050 8.7846 4.282 4.272 4.277 4.277 4.430 325,535,726 4.3432 -0.80%
2007-01-18 0 8.730 8.740 8.750 8.200 8.800 240,655,000 2,063,779,865 8.5757 4.316 4.321 4.326 4.054 4.351 486,755,673 4.2399 5.95%
2007-01-17 0 8.240 8.240 8.250 8.200 8.370 78,499,000 650,043,880 8.2809 4.074 4.074 4.079 4.054 4.138 158,774,318 4.0941 -1.67%
2007-01-16 0 8.380 8.380 8.390 8.210 8.390 110,576,500 921,006,318 8.3291 4.143 4.143 4.148 4.059 4.148 223,655,186 4.1180 1.45%
2007-01-15 0 8.260 8.250 8.260 7.970 8.300 108,914,000 890,611,610 8.1772 4.084 4.079 4.084 3.940 4.104 220,292,566 4.0429 4.42%
2007-01-12 0 7.910 7.910 7.930 7.880 7.990 77,736,121 616,274,999 7.9278 3.911 3.911 3.921 3.896 3.950 157,231,298 3.9195 1.28%
2007-01-11 0 7.810 7.800 7.810 7.800 8.080 99,645,200 788,243,280 7.9105 3.861 3.856 3.861 3.856 3.995 201,545,226 3.9110 -1.88%
2007-01-10 0 7.960 7.960 7.970 7.870 8.100 109,981,700 876,490,819 7.9694 3.935 3.935 3.940 3.891 4.005 222,452,126 3.9401 -1.36%
2007-01-09 0 8.070 8.070 8.080 8.030 8.550 132,152,969 1,087,521,399 8.2293 3.990 3.990 3.995 3.970 4.227 267,296,368 4.0686 -3.24%
2007-01-08 0 8.340 8.330 8.340 7.870 8.370 165,709,901 1,357,645,464 8.1929 4.123 4.118 4.123 3.891 4.138 335,169,577 4.0506 3.09%
2007-01-05 0 8.090 8.070 8.090 7.540 8.100 206,877,518 1,633,079,030 7.8939 4.000 3.990 4.000 3.728 4.005 418,436,374 3.9028 3.45%
2007-01-04 0 7.820 7.810 7.820 7.780 8.320 228,926,758 1,845,937,752 8.0634 3.866 3.861 3.866 3.846 4.113 463,033,796 3.9866 -5.67%
2007-01-03 0 8.290 8.270 8.280 8.000 8.580 196,512,703 1,628,433,192 8.2867 4.099 4.089 4.094 3.955 4.242 397,472,203 4.0970 -1.66%
2007-01-02 0 8.430 8.390 8.400 7.750 8.480 221,918,130 1,825,640,651 8.2266 4.168 4.148 4.153 3.832 4.193 448,857,945 4.0673 9.62%
2006-12-29 0 7.690 7.670 7.680 7.440 7.720 129,688,760 987,153,295 7.6117 3.802 3.792 3.797 3.678 3.817 262,312,188 3.7633 0.13%
2006-12-28 0 7.680 7.680 7.690 7.380 7.730 219,084,309 1,663,998,704 7.5952 3.797 3.797 3.802 3.649 3.822 443,126,178 3.7551 4.35%
2006-12-27 0 7.360 7.360 7.370 7.200 7.520 156,213,805 1,149,905,267 7.3611 3.639 3.639 3.644 3.560 3.718 315,962,502 3.6394 3.95%
2006-12-22 0 7.080 7.080 7.090 6.840 7.180 284,752,542 2,009,239,908 7.0561 3.500 3.500 3.505 3.382 3.550 575,948,621 3.4886 3.96%
2006-12-21 0 6.810 6.800 6.810 6.530 6.940 247,906,989 1,681,085,069 6.7811 3.367 3.362 3.367 3.228 3.431 501,423,753 3.3526 5.09%
2006-12-20 0 6.480 6.470 6.480 6.270 6.530 266,198,682 1,705,923,505 6.4085 3.204 3.199 3.204 3.100 3.228 538,421,054 3.1684 3.18%
2006-12-19 0 6.280 6.270 6.280 5.930 6.300 433,472,078 2,642,726,459 6.0966 3.105 3.100 3.105 2.932 3.115 876,753,000 3.0142 2.61%
2006-12-18 0 6.120 6.150 6.160 6.060 6.410 349,396,832 2,184,008,381 6.2508 3.026 3.041 3.046 2.996 3.169 706,700,007 3.0904 -3.32%
2006-12-15 0 6.330 6.330 6.350 6.070 7.800 1,708,078,339 11,502,793,836 6.7343 3.130 3.130 3.139 3.001 3.856 3,454,808,012 3.3295

Webb-site Database - Powered By Linux Group

Back to top