China Coal Energy Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01898  2006-12-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 10.97 10.96 10.97 10.75 11.07 10,040,494 109,779,666 10.934 10.97 10.96 10.97 10.75 11.07 10,040,494 10.934 0.18%
2026-02-02 0 10.95 10.93 10.95 10.68 11.29 27,364,020 298,040,318 10.892 10.95 10.93 10.95 10.68 11.29 27,364,020 10.892 -4.20%
2026-01-30 0 11.43 11.43 11.44 11.29 11.77 20,159,514 231,263,194 11.472 11.43 11.43 11.44 11.29 11.77 20,159,514 11.472 -1.12%
2026-01-29 0 11.56 11.56 11.57 11.22 11.68 20,633,296 236,070,455 11.441 11.56 11.56 11.57 11.22 11.68 20,633,296 11.441 1.85%
2026-01-28 0 11.35 11.34 11.35 10.89 11.42 20,287,292 226,801,816 11.180 11.35 11.34 11.35 10.89 11.42 20,287,292 11.180 2.99%
2026-01-27 0 11.02 11.00 11.02 10.96 11.34 10,472,002 115,934,815 11.071 11.02 11.00 11.02 10.96 11.34 10,472,002 11.071 -2.04%
2026-01-26 0 11.25 11.25 11.26 10.84 11.30 11,944,428 133,503,776 11.177 11.25 11.25 11.26 10.84 11.30 11,944,428 11.177 2.27%
2026-01-23 0 11.00 10.97 11.00 10.92 11.30 11,157,752 122,743,004 11.001 11.00 10.97 11.00 10.92 11.30 11,157,752 11.001 -2.22%
2026-01-22 0 11.25 11.23 11.25 11.15 11.44 9,289,458 104,762,993 11.278 11.25 11.23 11.25 11.15 11.44 9,289,458 11.278 0.90%
2026-01-21 0 11.15 11.13 11.15 11.02 11.26 16,753,620 186,640,398 11.140 11.15 11.13 11.15 11.02 11.26 16,753,620 11.140 0.45%
2026-01-20 0 11.10 11.10 11.12 10.64 11.15 16,886,411 185,005,311 10.956 11.10 11.10 11.12 10.64 11.15 16,886,411 10.956 1.28%
2026-01-19 0 10.96 10.96 10.97 10.71 11.02 14,655,627 160,259,242 10.935 10.96 10.96 10.97 10.71 11.02 14,655,627 10.935 2.14%
2026-01-16 0 10.73 10.73 10.74 10.63 11.00 12,199,206 131,787,654 10.803 10.73 10.73 10.74 10.63 11.00 12,199,206 10.803 -1.20%
2026-01-15 0 10.86 10.85 10.86 10.81 11.16 9,231,198 101,273,350 10.971 10.86 10.85 10.86 10.81 11.16 9,231,198 10.971 -1.27%
2026-01-14 0 11.00 10.99 11.00 10.70 11.05 19,755,570 215,253,906 10.896 11.00 10.99 11.00 10.70 11.05 19,755,570 10.896 0.09%
2026-01-13 0 10.99 10.98 10.99 10.90 11.08 11,335,260 124,438,533 10.978 10.99 10.98 10.99 10.90 11.08 11,335,260 10.978 -0.81%
2026-01-09 0 11.08 11.08 11.09 10.83 11.20 11,441,507 126,728,699 11.076 11.08 11.08 11.09 10.83 11.20 11,441,507 11.076 0.54%
2026-01-08 0 11.02 11.01 11.02 10.77 11.06 16,717,902 182,962,213 10.944 11.02 11.01 11.02 10.77 11.06 16,717,902 10.944 1.01%
2026-01-07 0 10.91 10.91 10.92 10.41 10.95 24,307,827 261,045,939 10.739 10.91 10.91 10.92 10.41 10.95 24,307,827 10.739 4.90%
2026-01-06 0 10.40 10.39 10.40 9.900 10.47 20,788,846 213,985,644 10.293 10.40 10.39 10.40 9.900 10.47 20,788,846 10.293 4.84%
2026-01-05 0 9.920 9.920 9.930 9.890 10.13 18,105,491 180,311,445 9.9589 9.920 9.920 9.930 9.890 10.13 18,105,491 9.9589 -0.30%
2025-12-31 0 9.950 9.900 9.950 9.820 10.08 7,173,000 71,160,744 9.9206 9.950 9.900 9.950 9.820 10.08 7,173,000 9.9206 -0.50%
2025-12-30 0 10.00 9.990 10.00 9.980 10.14 8,106,150 81,382,807 10.040 10.00 9.990 10.00 9.980 10.14 8,106,150 10.040 -0.99%
2025-12-29 0 10.10 10.09 10.10 9.970 10.17 10,402,550 104,714,094 10.066 10.10 10.09 10.10 9.970 10.17 10,402,550 10.066 -0.10%
2025-12-24 0 10.11 10.11 10.14 10.10 10.35 3,928,182 39,908,629 10.160 10.11 10.11 10.14 10.10 10.35 3,928,182 10.160 -2.79%
2025-12-23 0 10.40 10.39 10.40 10.32 10.49 6,860,000 71,266,950 10.389 10.40 10.39 10.40 10.32 10.49 6,860,000 10.389 0.19%
2025-12-22 0 10.38 10.37 10.38 10.07 10.43 14,075,638 144,500,625 10.266 10.38 10.37 10.38 10.07 10.43 14,075,638 10.266 0.29%
2025-12-19 0 10.35 10.35 10.37 10.22 10.45 15,229,991 157,757,138 10.358 10.35 10.35 10.37 10.22 10.45 15,229,991 10.358 -0.48%
2025-12-18 0 10.40 10.38 10.40 10.17 10.42 16,239,000 167,973,860 10.344 10.40 10.38 10.40 10.17 10.42 16,239,000 10.344 1.56%
2025-12-17 0 10.24 10.23 10.24 10.11 10.29 13,910,366 142,138,124 10.218 10.24 10.23 10.24 10.11 10.29 13,910,366 10.218 0.69%
2025-12-16 0 10.17 10.16 10.17 10.08 10.23 20,488,403 208,254,855 10.165 10.17 10.16 10.17 10.08 10.23 20,488,403 10.165 0.00%
2025-12-15 0 10.17 10.15 10.17 10.03 10.33 27,251,364 277,857,027 10.196 10.17 10.15 10.17 10.03 10.33 27,251,364 10.196 -0.10%
2025-12-12 0 10.18 10.17 10.18 10.00 10.22 22,697,000 229,561,201 10.114 10.18 10.17 10.18 10.00 10.22 22,697,000 10.114 0.10%
2025-12-11 0 10.17 10.15 10.17 10.12 10.29 8,738,338 88,913,911 10.175 10.17 10.15 10.17 10.12 10.29 8,738,338 10.175 -0.59%
2025-12-10 0 10.23 10.21 10.23 9.950 10.25 12,764,055 129,567,923 10.151 10.23 10.21 10.23 9.950 10.25 12,764,055 10.151 1.09%
2025-12-09 0 10.12 10.11 10.12 10.04 10.30 17,862,043 180,955,053 10.131 10.12 10.11 10.12 10.04 10.30 17,862,043 10.131 -1.27%
2025-12-08 0 10.25 10.24 10.25 10.23 10.82 27,047,000 279,244,488 10.324 10.25 10.24 10.25 10.23 10.82 27,047,000 10.324 -4.83%
2025-12-05 0 10.77 10.75 10.77 10.60 10.82 15,711,082 168,644,709 10.734 10.77 10.75 10.77 10.60 10.82 15,711,082 10.734 0.37%
2025-12-04 0 10.73 10.71 10.73 10.67 10.90 9,379,216 100,771,285 10.744 10.73 10.71 10.73 10.67 10.90 9,379,216 10.744 -0.56%
2025-12-03 0 10.79 10.77 10.79 10.69 10.90 11,299,287 121,978,133 10.795 10.79 10.77 10.79 10.69 10.90 11,299,287 10.795 0.37%
2025-12-02 0 10.75 10.74 10.75 10.55 10.84 31,770,108 340,911,156 10.731 10.75 10.74 10.75 10.55 10.84 31,770,108 10.731 1.42%
2025-12-01 0 10.60 10.59 10.60 10.48 10.71 13,148,691 139,100,050 10.579 10.60 10.59 10.60 10.48 10.71 13,148,691 10.579 0.86%
2025-11-28 0 10.51 10.50 10.51 10.39 10.63 6,418,000 67,164,914 10.465 10.51 10.50 10.51 10.39 10.63 6,418,000 10.465 -0.28%
2025-11-27 0 10.54 10.53 10.54 10.45 10.68 14,664,135 154,703,673 10.550 10.54 10.53 10.54 10.45 10.68 14,664,135 10.550 -1.03%
2025-11-26 0 10.65 10.62 10.65 10.52 10.73 15,078,444 159,967,749 10.609 10.65 10.62 10.65 10.52 10.73 15,078,444 10.609 -0.75%
2025-11-25 0 10.73 10.71 10.73 10.54 10.79 16,539,771 176,748,053 10.686 10.73 10.71 10.73 10.54 10.79 16,539,771 10.686 0.56%
2025-11-24 0 10.67 10.67 10.68 10.41 10.74 22,643,343 239,894,798 10.595 10.67 10.67 10.68 10.41 10.74 22,643,343 10.594 0.57%
2025-11-21 0 10.61 10.60 10.61 10.51 10.84 19,531,236 207,206,518 10.609 10.61 10.60 10.61 10.51 10.84 19,531,236 10.609 -2.30%
2025-11-20 0 10.86 10.84 10.86 10.80 11.37 21,245,824 233,763,459 11.003 10.86 10.84 10.86 10.80 11.37 21,245,824 11.003 -4.57%
2025-11-19 0 11.38 11.35 11.38 11.09 11.40 12,514,021 141,031,366 11.270 11.38 11.35 11.38 11.09 11.40 12,514,021 11.270 2.25%
2025-11-18 0 11.13 11.12 11.13 11.05 11.80 36,395,988 409,928,180 11.263 11.13 11.12 11.13 11.05 11.80 36,395,988 11.263 -5.28%
2025-11-17 0 11.75 11.74 11.75 11.30 11.82 21,968,152 256,304,784 11.667 11.75 11.74 11.75 11.30 11.82 21,968,152 11.667 1.91%
2025-11-14 0 11.53 11.51 11.53 11.45 11.87 14,686,134 170,259,358 11.593 11.53 11.51 11.53 11.45 11.87 14,686,134 11.593 -2.62%
2025-11-13 0 11.84 11.84 11.85 11.54 11.91 18,540,880 216,914,488 11.699 11.84 11.84 11.85 11.54 11.91 18,540,880 11.699 -0.25%
2025-11-12 0 11.87 11.84 11.87 11.68 11.88 14,326,593 168,653,210 11.772 11.87 11.84 11.87 11.68 11.88 14,326,593 11.772 0.25%
2025-11-11 0 11.84 11.83 11.84 11.49 12.20 33,135,299 387,159,476 11.684 11.84 11.83 11.84 11.49 12.20 33,135,299 11.684 -1.74%
2025-11-10 0 12.05 12.03 12.05 11.91 12.31 22,169,271 268,432,517 12.108 12.05 12.03 12.05 11.91 12.31 22,169,271 12.108 0.50%
2025-11-07 0 11.99 11.98 11.99 11.86 12.27 11,039,257 132,724,618 12.023 11.99 11.98 11.99 11.86 12.27 11,039,257 12.023 -0.33%
2025-11-06 0 12.03 12.02 12.03 11.73 12.08 15,151,068 181,487,166 11.979 12.03 12.02 12.03 11.73 12.08 15,151,068 11.979 1.60%
2025-11-05 0 11.84 11.83 11.84 11.33 11.98 30,072,446 354,505,757 11.788 11.84 11.83 11.84 11.33 11.98 30,072,446 11.788 3.23%
2025-11-04 0 11.47 11.46 11.47 11.31 11.79 25,694,611 298,718,225 11.626 11.47 11.46 11.47 11.31 11.79 25,694,611 11.626 0.53%
2025-11-03 0 11.41 11.40 11.41 11.04 11.45 17,838,733 202,184,160 11.334 11.41 11.40 11.41 11.04 11.45 17,838,733 11.334 4.20%
2025-10-31 0 10.95 10.94 10.95 10.90 11.29 8,945,231 98,385,164 10.999 10.95 10.94 10.95 10.90 11.29 8,945,231 10.999 -2.49%
2025-10-30 0 11.23 11.22 11.23 10.95 11.31 31,639,181 354,016,808 11.189 11.23 11.22 11.23 10.95 11.31 31,639,181 11.189 2.28%
2025-10-28 0 10.98 10.97 10.98 10.90 11.28 17,158,064 189,800,594 11.062 10.98 10.97 10.98 10.90 11.28 17,158,064 11.062 -1.08%
2025-10-27 0 11.10 11.06 11.10 10.70 11.32 37,578,800 416,091,985 11.073 11.10 11.06 11.10 10.70 11.32 37,578,800 11.073 1.00%
2025-10-24 0 10.99 10.98 10.99 10.81 11.12 17,148,713 187,456,470 10.931 10.99 10.98 10.99 10.81 11.12 17,148,713 10.931 -0.63%
2025-10-23 0 11.06 11.01 11.06 10.80 11.10 21,890,681 240,727,574 10.997 11.06 11.01 11.06 10.80 11.10 21,890,681 10.997 2.31%
2025-10-22 0 10.81 10.80 10.81 10.65 11.02 22,937,273 246,470,469 10.745 10.81 10.80 10.81 10.65 11.02 22,937,273 10.745 -2.08%
2025-10-21 0 11.04 11.03 11.04 10.82 11.12 22,281,979 245,051,501 10.998 11.04 11.03 11.04 10.82 11.12 22,281,979 10.998 -0.54%
2025-10-20 0 11.10 11.09 11.10 10.83 11.17 25,222,682 278,583,467 11.045 11.10 11.09 11.10 10.83 11.17 25,222,682 11.045 2.78%
2025-10-17 0 10.80 10.79 10.80 10.68 11.04 27,080,635 292,797,892 10.812 10.80 10.79 10.80 10.68 11.04 27,080,635 10.812 -2.53%
2025-10-16 0 11.08 11.05 11.08 10.23 11.08 58,293,467 637,141,805 10.930 11.08 11.05 11.08 10.23 11.08 58,293,467 10.930 7.26%
2025-10-15 0 10.33 10.33 10.34 10.03 10.35 25,194,385 257,747,498 10.230 10.33 10.33 10.34 10.03 10.35 25,194,385 10.230 3.09%
2025-10-14 0 10.02 10.02 10.06 9.870 10.21 28,278,285 284,269,451 10.053 10.02 10.02 10.06 9.870 10.21 28,278,285 10.053 0.30%
2025-10-13 0 9.990 9.980 9.990 9.660 10.00 18,428,229 181,329,759 9.8398 9.990 9.980 9.990 9.660 10.00 18,428,229 9.8398 0.50%
2025-10-10 0 9.940 9.920 9.940 9.600 10.09 20,995,877 208,535,061 9.9322 9.940 9.920 9.940 9.600 10.09 20,995,877 9.9322 1.64%
2025-10-09 0 9.780 9.770 9.780 9.310 9.820 27,055,585 258,970,543 9.5718 9.780 9.770 9.780 9.310 9.820 27,055,585 9.5718 4.15%
2025-10-08 0 9.390 9.390 9.400 9.300 9.420 3,399,025 31,856,786 9.3723 9.390 9.390 9.400 9.300 9.420 3,399,025 9.3723 -0.32%
2025-10-06 0 9.420 9.410 9.420 9.350 9.640 2,617,701 24,855,036 9.4950 9.420 9.410 9.420 9.350 9.640 2,617,701 9.4950 0.21%
2025-10-03 0 9.400 9.370 9.400 9.250 9.470 1,761,858 16,540,814 9.3883 9.400 9.370 9.400 9.250 9.470 1,761,858 9.3883 0.97%
2025-10-02 0 9.310 9.300 9.330 9.140 9.360 4,786,512 44,479,356 9.2926 9.310 9.300 9.330 9.140 9.360 4,786,512 9.2926 0.22%
2025-09-30 0 9.290 9.260 9.290 9.210 9.490 21,822,769 202,386,046 9.2741 9.290 9.260 9.290 9.210 9.490 21,822,769 9.2741 -1.80%
2025-09-29 0 9.460 9.450 9.460 9.320 9.480 19,523,925 183,980,721 9.4233 9.460 9.450 9.460 9.320 9.480 19,523,925 9.4233 0.32%
2025-09-26 0 9.430 9.420 9.430 9.310 9.500 19,420,217 183,631,921 9.4557 9.430 9.420 9.430 9.310 9.500 19,420,217 9.4557 0.53%
2025-09-25 0 9.380 9.370 9.380 9.330 9.590 21,141,994 198,687,554 9.3978 9.380 9.370 9.380 9.330 9.590 21,141,994 9.3978 -1.37%
2025-09-24 0 9.510 9.500 9.510 9.480 9.700 19,197,690 182,811,936 9.5226 9.510 9.500 9.510 9.480 9.700 19,197,690 9.5226 -0.73%
2025-09-23 0 9.580 9.580 9.590 9.460 9.730 18,131,005 173,697,037 9.5801 9.580 9.580 9.590 9.460 9.730 18,131,005 9.5801 0.52%
2025-09-22 0 9.530 9.520 9.530 9.470 9.960 24,260,437 232,988,373 9.6036 9.530 9.520 9.530 9.470 9.960 24,260,437 9.6036 -3.44%
2025-09-19 0 9.870 9.860 9.870 9.570 9.970 29,951,153 294,661,531 9.8381 9.870 9.860 9.870 9.570 9.970 29,951,153 9.8381 3.68%
2025-09-18 0 9.520 9.510 9.520 9.460 9.990 17,102,010 164,776,667 9.6349 9.520 9.510 9.520 9.460 9.990 17,102,010 9.6349 -4.80%
2025-09-17 0 10.00 9.980 10.00 9.600 10.16 33,813,338 336,483,783 9.9512 10.00 9.980 10.00 9.600 10.16 33,813,338 9.9512 4.82%
2025-09-16 0 9.540 9.530 9.540 9.480 9.890 19,019,746 181,848,990 9.5611 9.540 9.530 9.540 9.480 9.890 19,019,746 9.5611 -0.31%
2025-09-15 0 9.570 9.570 9.580 9.390 9.610 16,448,500 156,422,422 9.5098 9.570 9.570 9.580 9.390 9.610 16,448,500 9.5098 1.06%
2025-09-12 0 9.470 9.460 9.470 9.380 9.600 11,963,537 113,028,547 9.4478 9.470 9.460 9.470 9.380 9.600 11,963,537 9.4478 -0.53%
2025-09-11 0 9.520 9.500 9.520 9.460 9.570 10,314,462 98,107,074 9.5116 9.520 9.500 9.520 9.460 9.570 10,314,462 9.5116 0.11%
2025-09-10 0 9.510 9.500 9.510 9.470 9.630 10,476,531 99,619,177 9.5088 9.510 9.500 9.510 9.470 9.630 10,476,531 9.5088 -0.31%
2025-09-09 0 9.540 9.540 9.550 9.470 9.620 11,381,833 108,318,077 9.5168 9.540 9.540 9.550 9.470 9.620 11,381,833 9.5168 0.00%
2025-09-08 0 9.540 9.510 9.540 9.270 9.670 20,705,246 197,543,555 9.5407 9.540 9.510 9.540 9.270 9.670 20,705,246 9.5407 1.60%
2025-09-05 0 9.390 9.380 9.390 9.170 9.390 15,525,268 144,227,273 9.2898 9.390 9.380 9.390 9.170 9.390 15,525,268 9.2898 2.31%
2025-09-04 0 9.360 9.360 9.370 9.270 9.500 22,776,400 212,366,037 9.3240 9.178 9.178 9.188 9.090 9.315 23,227,981 9.1427 -1.16%
2025-09-03 0 9.470 9.440 9.470 9.400 9.530 11,136,155 105,261,846 9.4523 9.286 9.256 9.286 9.217 9.345 11,356,948 9.2685 -0.32%
2025-09-02 0 9.500 9.490 9.500 9.400 9.580 13,548,316 128,481,933 9.4832 9.315 9.306 9.315 9.217 9.394 13,816,934 9.2989 -0.11%
2025-09-01 0 9.510 9.500 9.510 9.380 9.590 17,955,350 170,884,871 9.5172 9.325 9.315 9.325 9.198 9.404 18,311,345 9.3322 0.53%
2025-08-29 0 9.460 9.460 9.470 9.450 9.680 14,262,099 135,726,402 9.5166 9.276 9.276 9.286 9.266 9.492 14,544,869 9.3316 -0.42%
2025-08-28 0 9.500 9.490 9.500 9.460 9.610 12,041,981 114,690,181 9.5242 9.315 9.306 9.315 9.276 9.423 12,280,734 9.3390 -0.21%
2025-08-27 0 9.520 9.510 9.520 9.430 9.750 21,407,828 204,693,409 9.5616 9.335 9.325 9.335 9.247 9.560 21,832,274 9.3757 -1.65%
2025-08-26 0 9.680 9.680 9.690 9.550 9.890 28,653,034 277,054,757 9.6693 9.492 9.492 9.502 9.364 9.698 29,221,129 9.4813 -1.93%
2025-08-25 0 9.870 9.870 9.880 9.670 9.920 26,100,000 256,105,063 9.8125 9.678 9.678 9.688 9.482 9.727 26,617,477 9.6217 1.96%
2025-08-22 0 9.680 9.670 9.680 9.590 9.900 12,097,341 116,912,856 9.6643 9.492 9.482 9.492 9.404 9.708 12,337,191 9.4765 -2.02%
2025-08-21 0 9.880 9.860 9.880 9.600 9.950 18,962,680 187,062,790 9.8648 9.688 9.668 9.688 9.413 9.757 19,338,647 9.6730 2.70%
2025-08-20 0 9.620 9.610 9.620 9.550 9.760 11,382,331 109,586,533 9.6278 9.433 9.423 9.433 9.364 9.570 11,608,005 9.4406 -1.84%
2025-08-19 0 9.800 9.790 9.800 9.660 9.850 11,086,886 108,110,927 9.7512 9.609 9.600 9.609 9.472 9.659 11,306,702 9.5617 1.14%
2025-08-18 0 9.690 9.680 9.690 9.650 10.09 26,317,680 257,820,085 9.7965 9.502 9.492 9.502 9.462 9.894 26,839,473 9.6060 -3.58%
2025-08-15 0 10.05 10.04 10.05 9.960 10.23 10,481,557 105,460,635 10.062 9.855 9.845 9.855 9.766 10.03 10,689,372 9.8659 -1.28%
2025-08-14 0 10.18 10.17 10.18 10.09 10.44 16,570,397 169,461,090 10.227 9.982 9.972 9.982 9.894 10.24 16,898,933 10.028 -2.49%
2025-08-13 0 10.44 10.40 10.44 10.30 10.63 13,578,634 141,519,123 10.422 10.24 10.20 10.24 10.10 10.42 13,847,853 10.220 -0.38%
2025-08-12 0 10.48 10.47 10.48 10.25 10.50 21,455,661 223,955,187 10.438 10.28 10.27 10.28 10.05 10.30 21,881,056 10.235 2.95%
2025-08-11 0 10.18 10.17 10.18 10.05 10.32 16,569,000 168,411,448 10.164 9.982 9.972 9.982 9.855 10.12 16,897,509 9.9666 -0.49%
2025-08-08 0 10.23 10.22 10.23 10.14 10.40 14,142,458 144,740,457 10.235 10.03 10.02 10.03 9.943 10.20 14,422,856 10.035 -1.06%
2025-08-07 0 10.34 10.30 10.34 10.21 10.45 17,876,545 184,838,096 10.340 10.14 10.10 10.14 10.01 10.25 18,230,978 10.139 -0.77%
2025-08-06 0 10.42 10.38 10.42 10.03 10.50 48,628,460 503,310,664 10.350 10.22 10.18 10.22 9.835 10.30 49,592,602 10.149 3.89%
2025-08-05 0 10.03 10.02 10.03 9.770 10.04 16,407,454 162,860,710 9.9260 9.835 9.825 9.835 9.580 9.845 16,732,760 9.7330 2.03%
2025-08-04 0 9.830 9.820 9.840 9.470 9.860 13,081,642 127,966,804 9.7822 9.639 9.629 9.649 9.286 9.668 13,341,008 9.5920 2.18%
2025-08-01 0 9.620 9.610 9.620 9.500 9.700 14,799,200 141,847,261 9.5848 9.433 9.423 9.433 9.315 9.511 15,092,619 9.3985 -0.41%
2025-07-31 0 9.660 9.650 9.660 9.640 10.16 18,171,530 176,903,493 9.7352 9.472 9.462 9.472 9.453 9.962 18,531,811 9.5459 -4.92%
2025-07-30 0 10.16 10.14 10.16 9.960 10.34 30,408,220 309,445,059 10.176 9.962 9.943 9.962 9.766 10.14 31,011,114 9.9785 1.80%
2025-07-29 0 9.980 9.970 9.980 9.830 10.04 10,663,928 106,038,060 9.9436 9.786 9.776 9.786 9.639 9.845 10,875,358 9.7503 -0.80%
2025-07-28 0 10.06 10.04 10.06 9.930 10.30 13,779,240 138,898,579 10.080 9.864 9.845 9.864 9.737 10.10 14,052,437 9.8843 -2.52%
2025-07-25 0 10.32 10.28 10.32 10.16 10.54 14,097,740 145,842,265 10.345 10.12 10.08 10.12 9.962 10.34 14,377,252 10.144 -0.39%
2025-07-24 0 10.36 10.34 10.36 10.06 10.38 18,112,137 185,799,441 10.258 10.16 10.14 10.16 9.864 10.18 18,471,241 10.059 0.78%
2025-07-23 0 10.28 10.26 10.28 10.14 10.58 33,605,194 346,044,156 10.297 10.08 10.06 10.08 9.943 10.37 34,271,474 10.097 0.00%
2025-07-22 0 10.28 10.28 10.30 9.560 10.42 69,617,021 702,226,706 10.087 10.08 10.08 10.10 9.374 10.22 70,997,296 9.8909 7.31%
2025-07-21 0 9.580 9.570 9.580 9.280 9.590 26,776,527 254,568,610 9.5072 9.394 9.384 9.394 9.100 9.404 27,307,417 9.3223 2.68%
2025-07-18 0 9.330 9.320 9.330 9.210 9.430 14,408,728 134,919,911 9.3638 9.149 9.139 9.149 9.031 9.247 14,694,405 9.1817 1.30%
2025-07-17 0 9.210 9.200 9.210 9.160 9.250 16,950,510 155,961,128 9.2010 9.031 9.021 9.031 8.982 9.070 17,286,583 9.0221 0.11%
2025-07-16 0 9.200 9.190 9.200 9.130 9.300 20,327,500 186,569,839 9.1782 9.021 9.011 9.021 8.953 9.119 20,730,527 8.9998 -1.08%
2025-07-15 0 9.300 9.300 9.310 9.180 9.510 42,914,393 399,608,653 9.3118 9.119 9.119 9.129 9.002 9.325 43,765,244 9.1307 -2.11%
2025-07-14 0 9.500 9.500 9.510 9.410 9.720 19,349,190 184,254,877 9.5226 9.315 9.315 9.325 9.227 9.531 19,732,820 9.3375 0.11%
2025-07-11 0 9.490 9.480 9.490 9.430 9.580 21,004,427 199,172,252 9.4824 9.306 9.296 9.306 9.247 9.394 21,420,875 9.2980 -0.32%
2025-07-10 0 9.520 9.520 9.530 9.330 9.550 22,801,787 215,945,720 9.4706 9.335 9.335 9.345 9.149 9.364 23,253,871 9.2864 2.04%
2025-07-09 0 9.330 9.330 9.340 9.310 9.430 29,920,000 280,350,923 9.3700 9.149 9.149 9.158 9.129 9.247 30,513,215 9.1879 0.00%
2025-07-08 0 9.330 9.330 9.340 9.250 9.430 29,531,051 275,832,404 9.3404 9.149 9.149 9.158 9.070 9.247 30,116,554 9.1588 0.86%
2025-07-07 0 9.250 9.250 9.260 9.160 9.370 29,214,000 269,157,430 9.2133 9.070 9.070 9.080 8.982 9.188 29,793,217 9.0342 -0.22%
2025-07-04 0 9.270 9.260 9.270 9.070 9.300 23,090,819 212,946,193 9.2221 9.090 9.080 9.090 8.894 9.119 23,548,634 9.0428 2.09%
2025-07-03 0 9.080 9.070 9.080 9.030 9.250 42,735,206 389,141,046 9.1059 8.903 8.894 8.903 8.854 9.070 43,582,504 8.9288 0.14%
2025-07-02 0 9.350 9.340 9.350 9.090 9.450 52,996,977 493,817,384 9.3178 8.891 8.882 8.891 8.644 8.986 55,732,031 8.8606 2.97%
2025-06-30 0 9.080 9.070 9.080 9.060 9.200 41,961,464 382,160,591 9.1074 8.634 8.625 8.634 8.615 8.749 44,127,000 8.6605 -1.09%
2025-06-27 0 9.180 9.170 9.180 9.040 9.230 48,052,360 440,207,900 9.1610 8.729 8.720 8.729 8.596 8.777 50,532,234 8.7114 1.66%
2025-06-26 0 9.030 9.020 9.030 8.930 9.100 51,401,428 463,382,289 9.0150 8.587 8.577 8.587 8.492 8.653 54,054,140 8.5726 0.33%
2025-06-25 0 9.000 8.980 9.000 8.950 9.140 28,770,972 259,649,483 9.0247 8.558 8.539 8.558 8.511 8.691 30,255,777 8.5818 -0.55%
2025-06-24 0 9.050 9.030 9.050 8.760 9.090 32,540,225 293,210,092 9.0107 8.606 8.587 8.606 8.330 8.644 34,219,553 8.5685 0.89%
2025-06-23 0 8.970 8.970 8.980 8.850 9.080 31,369,330 281,250,226 8.9658 8.530 8.530 8.539 8.416 8.634 32,988,230 8.5258 -0.33%
2025-06-20 0 9.000 8.970 9.000 8.680 9.100 33,820,340 302,953,858 8.9577 8.558 8.530 8.558 8.254 8.653 35,565,731 8.5181 3.69%
2025-06-19 0 8.680 8.680 8.690 8.580 8.880 27,253,000 236,718,531 8.6860 8.254 8.254 8.264 8.159 8.444 28,659,466 8.2597 -1.36%
2025-06-18 0 8.800 8.800 8.810 8.690 9.010 34,934,840 309,385,102 8.8561 8.368 8.368 8.378 8.264 8.568 36,737,748 8.4214 -1.35%
2025-06-17 0 8.920 8.910 8.920 8.580 8.920 19,578,251 172,259,191 8.7985 8.482 8.473 8.482 8.159 8.482 20,588,640 8.3667 2.41%
2025-06-16 0 8.710 8.710 8.720 8.660 8.790 15,571,880 135,635,131 8.7103 8.283 8.283 8.292 8.235 8.359 16,375,510 8.2828 -0.34%
2025-06-13 0 8.740 8.730 8.740 8.610 8.800 14,993,975 130,760,671 8.7209 8.311 8.302 8.311 8.187 8.368 15,767,780 8.2929 1.27%
2025-06-12 0 8.630 8.630 8.640 8.610 8.800 22,257,018 192,693,457 8.6576 8.206 8.206 8.216 8.187 8.368 23,405,652 8.2328 -1.03%
2025-06-11 0 8.720 8.710 8.720 8.630 8.770 21,239,371 184,911,298 8.7061 8.292 8.283 8.292 8.206 8.340 22,335,487 8.2788 0.23%
2025-06-10 0 8.700 8.690 8.700 8.400 8.720 29,045,700 248,776,052 8.5650 8.273 8.264 8.273 7.988 8.292 30,544,683 8.1447 3.57%
2025-06-09 0 8.400 8.400 8.410 8.380 8.630 23,661,010 199,204,468 8.4191 7.988 7.988 7.997 7.969 8.206 24,882,101 8.0059 -1.75%
2025-06-06 0 8.550 8.530 8.550 8.510 8.670 17,030,000 145,616,394 8.5506 8.130 8.111 8.130 8.092 8.245 17,908,880 8.1310 0.00%
2025-06-05 0 8.550 8.540 8.550 8.500 8.740 14,435,871 123,752,861 8.5726 8.130 8.121 8.130 8.083 8.311 15,180,874 8.1519 -1.16%
2025-06-04 0 8.650 8.640 8.650 8.400 8.680 15,128,703 130,121,205 8.6009 8.226 8.216 8.226 7.988 8.254 15,909,461 8.1789 2.73%
2025-06-03 0 8.420 8.410 8.420 8.340 8.630 34,161,352 288,563,720 8.4471 8.007 7.997 8.007 7.931 8.206 35,924,342 8.0325 -0.59%
2025-06-02 0 8.470 8.460 8.470 8.450 8.800 9,208,544 78,303,381 8.5033 8.054 8.045 8.054 8.035 8.368 9,683,776 8.0860 -3.53%
2025-05-30 0 8.780 8.780 8.790 8.700 8.840 21,140,155 185,294,795 8.7651 8.349 8.349 8.359 8.273 8.406 22,231,151 8.3349 -0.90%
2025-05-29 0 8.860 8.850 8.860 8.760 8.920 23,971,100 212,872,289 8.8804 8.425 8.416 8.425 8.330 8.482 25,208,194 8.4446 0.11%
2025-05-28 0 8.850 8.840 8.850 8.720 8.870 11,862,068 104,481,177 8.8080 8.416 8.406 8.416 8.292 8.435 12,474,243 8.3758 0.23%
2025-05-27 0 8.830 8.810 8.830 8.720 8.920 15,654,190 138,132,565 8.8240 8.397 8.378 8.397 8.292 8.482 16,462,067 8.3910 -0.45%
2025-05-26 0 8.870 8.860 8.870 8.660 8.950 20,846,356 184,796,219 8.8647 8.435 8.425 8.435 8.235 8.511 21,922,189 8.4296 0.57%
2025-05-23 0 8.820 8.810 8.820 8.760 8.910 18,249,062 160,977,150 8.8211 8.387 8.378 8.387 8.330 8.473 19,190,855 8.3882 0.57%
2025-05-22 0 8.770 8.770 8.780 8.750 8.890 17,306,999 152,794,230 8.8285 8.340 8.340 8.349 8.321 8.454 18,200,174 8.3952 -1.35%
2025-05-21 0 8.890 8.850 8.890 8.540 8.900 26,420,700 232,862,720 8.8136 8.454 8.416 8.454 8.121 8.463 27,784,213 8.3811 3.25%
2025-05-20 0 8.610 8.600 8.610 8.520 8.670 18,712,984 161,084,184 8.6082 8.187 8.178 8.187 8.102 8.245 19,678,719 8.1857 0.12%
2025-05-19 0 8.600 8.600 8.610 8.210 8.630 22,980,186 196,196,712 8.5376 8.178 8.178 8.187 7.807 8.206 24,166,142 8.1187 3.37%
2025-05-16 0 8.320 8.310 8.320 8.280 8.400 13,228,000 110,172,865 8.3288 7.912 7.902 7.912 7.874 7.988 13,910,667 7.9200 0.24%
2025-05-15 0 8.300 8.300 8.320 8.210 8.560 49,810,344 419,696,634 8.4259 7.893 7.893 7.912 7.807 8.140 52,380,943 8.0124 -2.92%
2025-05-14 0 8.550 8.530 8.550 8.150 8.550 26,972,000 225,703,385 8.3681 8.130 8.111 8.130 7.750 8.130 28,363,964 7.9574 4.91%
2025-05-13 0 8.150 8.140 8.150 8.110 8.280 58,193,869 476,511,626 8.1883 7.750 7.741 7.750 7.712 7.874 61,197,123 7.7865 -0.12%
2025-05-12 0 8.160 8.160 8.170 8.030 8.230 24,520,199 200,103,575 8.1608 7.760 7.760 7.769 7.636 7.826 25,785,631 7.7603 0.12%
2025-05-09 0 8.150 8.140 8.150 8.120 8.180 11,640,880 94,847,302 8.1478 7.750 7.741 7.750 7.722 7.779 12,241,640 7.7479 0.00%
2025-05-08 0 8.150 8.140 8.150 8.090 8.160 12,022,270 97,876,231 8.1412 7.750 7.741 7.750 7.693 7.760 12,642,712 7.7417 0.00%
2025-05-07 0 8.150 8.140 8.150 8.050 8.230 17,021,089 138,920,486 8.1617 7.750 7.741 7.750 7.655 7.826 17,899,509 7.7611 1.49%
2025-05-06 0 8.030 8.020 8.030 7.950 8.090 11,273,653 90,208,836 8.0017 7.636 7.626 7.636 7.560 7.693 11,855,461 7.6091 -0.74%
2025-05-02 0 8.090 8.080 8.090 8.000 8.180 3,037,400 24,568,734 8.0887 7.693 7.683 7.693 7.607 7.779 3,194,153 7.6918 1.00%
2025-04-30 0 8.010 8.010 8.020 7.930 8.060 10,786,200 86,536,447 8.0229 7.617 7.617 7.626 7.541 7.664 11,342,851 7.6292 0.63%
2025-04-29 0 7.960 7.960 7.970 7.900 8.110 9,789,490 78,405,535 8.0092 7.569 7.569 7.579 7.512 7.712 10,294,703 7.6161 -1.61%
2025-04-28 0 8.090 8.090 8.100 7.790 8.110 17,416,354 138,829,329 7.9712 7.693 7.693 7.702 7.408 7.712 18,315,173 7.5800 0.62%
2025-04-25 0 8.040 8.040 8.070 8.040 8.170 13,677,974 110,991,837 8.1146 7.645 7.645 7.674 7.645 7.769 14,383,863 7.7164 -1.11%
2025-04-24 0 8.130 8.130 8.140 8.060 8.170 8,748,891 71,020,604 8.1177 7.731 7.731 7.741 7.664 7.769 9,200,402 7.7193 0.25%
2025-04-23 0 8.110 8.100 8.110 7.900 8.140 10,331,126 83,372,781 8.0701 7.712 7.702 7.712 7.512 7.741 10,864,292 7.6740 2.14%
2025-04-22 0 7.940 7.940 7.950 7.890 8.150 15,187,918 120,738,117 7.9496 7.550 7.550 7.560 7.503 7.750 15,971,732 7.5595 -1.12%
2025-04-17 0 8.030 8.030 8.050 8.010 8.210 9,569,374 77,358,025 8.0839 7.636 7.636 7.655 7.617 7.807 10,063,228 7.6872 -1.83%
2025-04-16 0 8.180 8.170 8.180 7.880 8.200 22,819,684 184,150,673 8.0698 7.779 7.769 7.779 7.493 7.798 23,997,356 7.6738 2.76%
2025-04-15 0 7.960 7.950 7.960 7.810 7.990 11,428,341 90,802,709 7.9454 7.569 7.560 7.569 7.427 7.598 12,018,132 7.5555 1.66%
2025-04-14 0 7.830 7.820 7.830 7.610 7.900 11,209,888 87,585,001 7.8132 7.446 7.436 7.446 7.237 7.512 11,788,405 7.4298 3.30%
2025-04-11 0 7.580 7.580 7.590 7.470 7.690 12,157,362 91,987,575 7.5664 7.208 7.208 7.218 7.103 7.313 12,784,776 7.1951 -0.39%
2025-04-10 0 7.610 7.590 7.610 7.570 7.750 16,818,114 128,678,225 7.6512 7.237 7.218 7.237 7.199 7.370 17,686,059 7.2757 0.53%
2025-04-09 0 7.570 7.560 7.570 7.300 7.590 12,250,085 91,516,143 7.4707 7.199 7.189 7.199 6.942 7.218 12,882,284 7.1040 0.13%
2025-04-08 0 7.560 7.550 7.560 7.290 7.580 23,681,400 176,298,360 7.4446 7.189 7.179 7.189 6.932 7.208 24,903,544 7.0792 5.59%
2025-04-07 0 7.160 7.160 7.170 7.160 7.720 45,428,484 335,053,902 7.3754 6.809 6.809 6.818 6.809 7.341 47,772,946 7.0135 -11.06%
2025-04-03 0 8.050 8.040 8.050 7.920 8.220 44,856,304 362,285,422 8.0766 7.655 7.645 7.655 7.531 7.817 47,171,237 7.6802 -1.47%
2025-04-02 0 8.170 8.160 8.170 8.090 8.210 10,842,965 88,351,939 8.1483 7.769 7.760 7.769 7.693 7.807 11,402,546 7.7484 0.25%
2025-04-01 0 8.150 8.140 8.150 7.990 8.170 13,716,000 110,868,435 8.0831 7.750 7.741 7.750 7.598 7.769 14,423,852 7.6865 2.77%
2025-03-31 0 7.930 7.930 7.940 7.900 8.050 14,826,552 118,017,229 7.9599 7.541 7.541 7.550 7.512 7.655 15,591,717 7.5692 -0.88%
2025-03-28 0 8.000 8.000 8.010 7.970 8.150 14,705,215 117,823,165 8.0123 7.607 7.607 7.617 7.579 7.750 15,464,118 7.6191 -1.96%
2025-03-27 0 8.160 8.160 8.170 8.070 8.230 14,090,406 114,651,516 8.1368 7.760 7.760 7.769 7.674 7.826 14,817,580 7.7375 0.12%
2025-03-26 0 8.150 8.140 8.150 8.070 8.220 18,313,583 148,761,344 8.1230 7.750 7.741 7.750 7.674 7.817 19,258,706 7.7244 -0.12%
2025-03-25 0 8.160 8.160 8.170 8.120 8.270 22,557,738 184,489,841 8.1786 7.760 7.760 7.769 7.722 7.864 23,721,892 7.7772 -1.21%
2025-03-24 0 8.260 8.250 8.260 7.970 8.320 34,689,962 282,925,585 8.1558 7.855 7.845 7.855 7.579 7.912 36,480,233 7.7556 1.72%
2025-03-21 0 8.120 8.110 8.120 8.040 8.340 41,224,897 335,332,452 8.1342 7.722 7.712 7.722 7.645 7.931 43,352,421 7.7350 -1.93%
2025-03-20 0 8.280 8.270 8.280 8.250 8.460 16,857,100 140,681,670 8.3455 7.874 7.864 7.874 7.845 8.045 17,727,057 7.9360 -0.84%
2025-03-19 0 8.350 8.340 8.350 8.300 8.430 14,485,813 120,891,955 8.3455 7.940 7.931 7.940 7.893 8.016 15,233,393 7.9360 -0.83%
2025-03-18 0 8.420 8.410 8.420 8.240 8.470 20,077,884 168,206,347 8.3777 8.007 7.997 8.007 7.836 8.054 21,114,058 7.9666 0.48%
2025-03-17 0 8.380 8.370 8.380 8.350 8.550 15,810,392 132,817,835 8.4007 7.969 7.959 7.969 7.940 8.130 16,626,331 7.9884 -0.71%
2025-03-14 0 8.440 8.430 8.440 8.340 8.560 18,584,000 156,565,405 8.4247 8.026 8.016 8.026 7.931 8.140 19,543,078 8.0113 -0.82%
2025-03-13 0 8.510 8.500 8.510 8.130 8.590 41,623,104 351,696,937 8.4496 8.092 8.083 8.092 7.731 8.168 43,771,178 8.0349 3.91%
2025-03-12 0 8.190 8.190 8.200 8.100 8.200 12,436,615 101,382,936 8.1520 7.788 7.788 7.798 7.702 7.798 13,078,441 7.7519 0.12%
2025-03-11 0 8.180 8.170 8.180 8.090 8.280 19,760,773 161,148,678 8.1550 7.779 7.769 7.779 7.693 7.874 20,780,582 7.7548 -0.85%
2025-03-10 0 8.250 8.240 8.250 8.050 8.290 22,483,000 184,609,680 8.2111 7.845 7.836 7.845 7.655 7.883 23,643,297 7.8081 1.73%
2025-03-07 0 8.110 8.100 8.110 7.870 8.190 29,541,000 238,879,455 8.0864 7.712 7.702 7.712 7.484 7.788 31,065,544 7.6895 2.40%
2025-03-06 0 7.920 7.910 7.920 7.810 7.960 29,383,004 231,424,355 7.8761 7.531 7.522 7.531 7.427 7.569 30,899,395 7.4896 -0.50%
2025-03-05 0 7.960 7.960 7.970 7.870 8.100 28,245,668 223,937,429 7.9282 7.569 7.569 7.579 7.484 7.702 29,703,363 7.5391 -0.62%
2025-03-04 0 8.010 8.000 8.010 7.850 8.070 27,809,759 221,029,835 7.9479 7.617 7.607 7.617 7.465 7.674 29,244,958 7.5579 -0.87%
2025-03-03 0 8.080 8.070 8.080 7.960 8.130 25,474,364 204,923,670 8.0443 7.683 7.674 7.683 7.569 7.731 26,789,038 7.6495 0.62%
2025-02-28 0 8.030 8.020 8.030 7.940 8.150 23,213,222 186,115,430 8.0176 7.636 7.626 7.636 7.550 7.750 24,411,204 7.6242 -1.11%
2025-02-27 0 8.120 8.080 8.120 7.950 8.170 19,672,780 158,819,265 8.0730 7.722 7.683 7.722 7.560 7.769 20,688,048 7.6769 -0.37%
2025-02-26 0 8.150 8.140 8.150 7.990 8.180 25,338,838 204,446,208 8.0685 7.750 7.741 7.750 7.598 7.779 26,646,518 7.6725 0.62%
2025-02-25 0 8.100 8.090 8.100 7.990 8.190 24,409,610 197,888,860 8.1070 7.702 7.693 7.702 7.598 7.788 25,669,335 7.7092 0.50%
2025-02-24 0 8.060 8.050 8.060 7.890 8.150 25,455,299 204,227,547 8.0230 7.664 7.655 7.664 7.503 7.750 26,768,990 7.6293 0.50%
2025-02-21 0 8.020 8.010 8.020 7.960 8.160 31,104,183 249,842,858 8.0325 7.626 7.617 7.626 7.569 7.760 32,709,400 7.6383 -1.60%
2025-02-20 0 8.150 8.150 8.160 8.050 8.210 13,872,262 112,617,668 8.1182 7.750 7.750 7.760 7.655 7.807 14,588,178 7.7198 0.25%
2025-02-19 0 8.130 8.120 8.130 8.080 8.270 26,103,266 212,455,237 8.1390 7.731 7.722 7.731 7.683 7.864 27,450,397 7.7396 -1.45%
2025-02-18 0 8.250 8.250 8.260 8.210 8.380 35,235,971 291,305,515 8.2673 7.845 7.845 7.855 7.807 7.969 37,054,420 7.8616 -1.90%
2025-02-17 0 8.410 8.400 8.410 8.340 8.510 19,722,191 165,179,429 8.3753 7.997 7.988 7.997 7.931 8.092 20,740,009 7.9643 -1.18%
2025-02-14 0 8.510 8.500 8.510 8.340 8.610 29,264,508 246,367,186 8.4186 8.092 8.083 8.092 7.931 8.187 30,774,783 8.0055 -0.35%
2025-02-13 0 8.540 8.530 8.540 8.510 8.660 22,619,100 194,163,384 8.5840 8.121 8.111 8.121 8.092 8.235 23,786,421 8.1628 -1.04%
2025-02-12 0 8.630 8.620 8.630 8.540 8.660 15,640,005 134,216,341 8.5816 8.206 8.197 8.206 8.121 8.235 16,447,150 8.1605 0.23%
2025-02-11 0 8.610 8.600 8.610 8.550 8.740 17,706,704 152,474,036 8.6111 8.187 8.178 8.187 8.130 8.311 18,620,507 8.1885 -1.03%
2025-02-10 0 8.700 8.680 8.700 8.620 8.960 22,350,657 194,888,674 8.7196 8.273 8.254 8.273 8.197 8.520 23,504,124 8.2917 -2.14%
2025-02-07 0 8.890 8.870 8.890 8.770 8.940 27,266,644 240,394,686 8.8164 8.454 8.435 8.454 8.340 8.501 28,673,814 8.3838 -0.56%
2025-02-06 0 8.940 8.930 8.940 8.860 9.000 7,536,400 67,139,320 8.9087 8.501 8.492 8.501 8.425 8.558 7,925,337 8.4715 0.00%
2025-02-05 0 8.940 8.930 8.940 8.800 9.060 27,058,735 241,344,693 8.9193 8.501 8.492 8.501 8.368 8.615 28,455,175 8.4816 -1.32%
2025-02-04 0 9.060 9.040 9.060 8.920 9.090 6,923,123 62,599,458 9.0421 8.615 8.596 8.615 8.482 8.644 7,280,410 8.5983 0.11%
2025-02-03 0 9.050 9.040 9.050 8.780 9.060 6,774,421 60,557,137 8.9391 8.606 8.596 8.606 8.349 8.615 7,124,034 8.5004 1.23%
2025-01-28 0 8.940 8.920 8.940 8.750 9.100 3,354,000 29,751,720 8.8705 8.501 8.482 8.501 8.321 8.653 3,527,092 8.4352 -1.43%
2025-01-27 0 9.070 9.050 9.070 9.000 9.130 8,618,763 78,158,032 9.0684 8.625 8.606 8.625 8.558 8.682 9,063,558 8.6233 1.00%
2025-01-24 0 8.980 8.950 8.980 8.800 9.050 11,651,353 104,146,882 8.9386 8.539 8.511 8.539 8.368 8.606 12,252,653 8.4999 1.81%
2025-01-23 0 8.820 8.810 8.820 8.650 8.840 13,110,873 115,192,117 8.7860 8.387 8.378 8.387 8.226 8.406 13,787,496 8.3548 2.08%
2025-01-22 0 8.640 8.640 8.650 8.610 8.750 13,005,242 112,520,076 8.6519 8.216 8.216 8.226 8.187 8.321 13,676,413 8.2273 -1.26%
2025-01-21 0 8.750 8.740 8.750 8.700 8.910 12,297,515 107,420,490 8.7351 8.321 8.311 8.321 8.273 8.473 12,932,162 8.3065 -1.13%
2025-01-20 0 8.850 8.840 8.850 8.760 9.080 16,542,020 147,078,121 8.8912 8.416 8.406 8.416 8.330 8.634 17,395,716 8.4548 -1.99%
2025-01-17 0 9.030 9.030 9.040 8.850 9.080 13,891,374 125,198,545 9.0127 8.587 8.587 8.596 8.416 8.634 14,608,276 8.5704 1.46%
2025-01-16 0 8.900 8.900 8.910 8.810 9.010 9,826,716 87,646,432 8.9192 8.463 8.463 8.473 8.378 8.568 10,333,851 8.4815 1.02%
2025-01-15 0 8.810 8.800 8.810 8.760 8.940 13,077,103 115,357,193 8.8213 8.378 8.368 8.378 8.330 8.501 13,751,983 8.3884 -0.23%
2025-01-14 0 8.830 8.830 8.840 8.750 8.880 13,423,126 118,397,676 8.8204 8.397 8.397 8.406 8.321 8.444 14,115,863 8.3876 0.11%
2025-01-13 0 8.820 8.820 8.830 8.740 8.950 14,356,578 127,114,674 8.8541 8.387 8.387 8.397 8.311 8.511 15,097,489 8.4196 0.80%
2025-01-10 0 8.750 8.750 8.770 8.620 8.840 20,559,317 180,339,905 8.7717 8.321 8.321 8.340 8.197 8.406 21,620,337 8.3412 0.00%
2025-01-09 0 8.750 8.750 8.760 8.620 8.900 18,624,524 163,410,917 8.7740 8.321 8.321 8.330 8.197 8.463 19,585,694 8.3434 -1.69%
2025-01-08 0 8.900 8.900 8.910 8.790 8.980 20,027,537 177,679,522 8.8718 8.463 8.463 8.473 8.359 8.539 21,061,113 8.4364 -0.45%
2025-01-07 0 8.940 8.940 8.960 8.890 9.230 20,783,336 186,529,751 8.9750 8.501 8.501 8.520 8.454 8.777 21,855,917 8.5345 -2.61%
2025-01-06 0 9.180 9.180 9.200 8.980 9.220 17,212,937 157,105,820 9.1272 8.729 8.729 8.749 8.539 8.768 18,101,258 8.6793 0.66%
2025-01-03 0 9.120 9.120 9.130 9.060 9.220 11,457,849 104,642,435 9.1328 8.672 8.672 8.682 8.615 8.768 12,049,163 8.6846 -0.33%
2025-01-02 0 9.150 9.130 9.150 9.010 9.330 13,349,000 122,025,457 9.1412 8.701 8.682 8.701 8.568 8.872 14,037,912 8.6926 -1.51%
2024-12-31 0 9.290 9.270 9.290 9.060 9.320 14,918,000 138,114,505 9.2582 8.834 8.815 8.834 8.615 8.863 15,687,884 8.8039 2.77%
2024-12-30 0 9.040 9.020 9.040 8.910 9.120 20,076,119 181,327,234 9.0320 8.596 8.577 8.596 8.473 8.672 21,112,202 8.5887 1.35%
2024-12-27 0 8.920 8.920 8.930 8.810 9.090 27,463,000 244,191,565 8.8917 8.482 8.482 8.492 8.378 8.644 28,880,303 8.4553 -0.89%
2024-12-24 0 9.000 8.990 9.000 8.990 9.130 17,210,084 155,856,923 9.0561 8.558 8.549 8.558 8.549 8.682 18,098,258 8.6117 -0.11%
2024-12-23 0 9.010 9.010 9.020 8.890 9.070 20,434,734 183,700,604 8.9896 8.568 8.568 8.577 8.454 8.625 21,489,324 8.5485 0.45%
2024-12-20 0 8.970 8.960 8.970 8.970 9.640 49,290,032 448,488,320 9.0990 8.530 8.520 8.530 8.530 9.167 51,833,779 8.6524 -6.37%
2024-12-19 0 9.580 9.570 9.580 9.550 9.770 20,058,405 193,015,588 9.6227 9.110 9.100 9.110 9.081 9.291 21,093,574 9.1504 -1.94%
2024-12-18 0 9.770 9.760 9.770 9.590 9.820 22,334,000 217,938,577 9.7582 9.291 9.281 9.291 9.119 9.338 23,486,607 9.2793 1.88%
2024-12-17 0 9.590 9.590 9.620 9.470 9.800 14,817,654 142,148,742 9.5932 9.119 9.119 9.148 9.005 9.319 15,582,360 9.1224 -1.03%
2024-12-16 0 9.690 9.660 9.690 9.550 9.770 23,309,000 225,315,799 9.6665 9.214 9.186 9.214 9.081 9.291 24,511,925 9.1921 0.31%
2024-12-13 0 9.660 9.660 9.680 9.660 9.940 16,518,904 160,704,017 9.7285 9.186 9.186 9.205 9.186 9.452 17,371,407 9.2511 -2.91%
2024-12-12 0 9.950 9.940 9.950 9.850 10.06 17,151,311 170,976,880 9.9687 9.462 9.452 9.462 9.367 9.566 18,036,451 9.4795 0.71%
2024-12-11 0 9.880 9.870 9.880 9.700 9.980 13,486,264 133,574,736 9.9045 9.395 9.386 9.395 9.224 9.490 14,182,260 9.4184 1.33%
2024-12-10 0 9.750 9.740 9.750 9.660 9.990 11,808,460 115,510,785 9.7820 9.272 9.262 9.272 9.186 9.500 12,417,868 9.3020 -1.42%
2024-12-09 0 9.890 9.870 9.890 9.620 9.890 13,636,771 133,611,444 9.7979 9.405 9.386 9.405 9.148 9.405 14,340,534 9.3170 1.44%
2024-12-06 0 9.750 9.730 9.750 9.630 9.800 10,838,693 105,599,511 9.7428 9.272 9.252 9.272 9.157 9.319 11,398,053 9.2647 0.93%
2024-12-05 0 9.660 9.660 9.680 9.580 9.720 8,461,400 81,792,942 9.6666 9.186 9.186 9.205 9.110 9.243 8,898,074 9.1922 -0.21%
2024-12-04 0 9.680 9.670 9.680 9.280 9.780 16,599,895 159,545,641 9.6112 9.205 9.195 9.205 8.825 9.300 17,456,578 9.1396 3.97%
2024-12-03 0 9.310 9.310 9.320 9.120 9.370 14,461,908 134,216,335 9.2807 8.853 8.853 8.863 8.672 8.910 15,208,254 8.8252 1.31%
2024-12-02 0 9.190 9.180 9.190 9.030 9.250 22,406,278 204,719,598 9.1367 8.739 8.729 8.739 8.587 8.796 23,562,615 8.6883 -0.43%
2024-11-29 0 9.230 9.230 9.250 9.150 9.340 11,711,748 108,152,345 9.2345 8.777 8.777 8.796 8.701 8.882 12,316,165 8.7813 0.11%
2024-11-28 0 9.220 9.210 9.220 9.200 9.400 8,122,678 75,140,724 9.2507 8.768 8.758 8.768 8.749 8.939 8,541,871 8.7968 -1.71%
2024-11-27 0 9.380 9.380 9.390 9.260 9.430 16,637,085 155,514,525 9.3475 8.920 8.920 8.929 8.806 8.967 17,495,687 8.8887 0.54%
2024-11-26 0 9.330 9.330 9.350 9.310 9.540 14,583,062 136,994,466 9.3941 8.872 8.872 8.891 8.853 9.072 15,335,661 8.9331 -2.20%
2024-11-25 0 9.540 9.540 9.580 9.540 9.760 22,842,271 219,709,249 9.6185 9.072 9.072 9.110 9.072 9.281 24,021,109 9.1465 -0.42%
2024-11-22 0 9.580 9.580 9.600 9.510 9.930 14,585,908 141,284,963 9.6864 9.110 9.110 9.129 9.043 9.443 15,338,654 9.2110 -2.24%
2024-11-21 0 9.800 9.790 9.800 9.680 9.970 22,116,304 217,821,703 9.8489 9.319 9.310 9.319 9.205 9.481 23,257,677 9.3656 1.14%
2024-11-20 0 9.690 9.680 9.690 9.520 9.710 17,554,988 169,401,748 9.6498 9.214 9.205 9.214 9.053 9.233 18,460,961 9.1762 1.15%
2024-11-19 0 9.580 9.570 9.580 9.440 9.720 16,689,189 159,389,262 9.5504 9.110 9.100 9.110 8.977 9.243 17,550,480 9.0818 0.00%
2024-11-18 0 9.580 9.570 9.580 9.210 9.720 31,289,069 299,972,595 9.5871 9.110 9.100 9.110 8.758 9.243 32,903,827 9.1166 4.02%
2024-11-15 0 9.210 9.210 9.220 9.000 9.340 20,641,000 190,053,725 9.2076 8.758 8.758 8.768 8.558 8.882 21,706,235 8.7557 2.45%
2024-11-14 0 8.990 8.990 9.000 8.910 9.130 12,099,964 109,330,243 9.0356 8.549 8.549 8.558 8.473 8.682 12,724,416 8.5922 -0.22%
2024-11-13 0 9.010 9.000 9.010 8.940 9.150 9,024,008 81,561,001 9.0382 8.568 8.558 8.568 8.501 8.701 9,489,717 8.5947 0.00%
2024-11-12 0 9.010 9.000 9.010 8.940 9.320 33,332,751 302,263,373 9.0681 8.568 8.558 8.568 8.501 8.863 35,052,979 8.6230 -3.22%
2024-11-11 0 9.310 9.310 9.320 9.250 9.580 24,887,224 231,674,209 9.3090 8.853 8.853 8.863 8.796 9.110 26,171,597 8.8521 -2.41%
2024-11-08 0 9.540 9.530 9.540 9.460 10.10 23,341,211 225,188,245 9.6477 9.072 9.062 9.072 8.996 9.604 24,545,798 9.1742 -4.22%
2024-11-07 0 9.960 9.950 9.960 9.610 9.980 19,141,000 189,147,790 9.8818 9.471 9.462 9.471 9.138 9.490 20,128,824 9.3969 2.47%
2024-11-06 0 9.720 9.720 9.730 9.640 9.900 15,931,000 155,780,686 9.7785 9.243 9.243 9.252 9.167 9.414 16,753,163 9.2986 -0.82%
2024-11-05 0 9.800 9.780 9.800 9.620 9.830 15,159,095 147,667,931 9.7412 9.319 9.300 9.319 9.148 9.348 15,941,422 9.2632 0.72%
2024-11-04 0 9.730 9.730 9.750 9.600 9.950 13,305,736 129,414,006 9.7262 9.252 9.252 9.272 9.129 9.462 13,992,415 9.2489 -0.71%
2024-11-01 0 9.800 9.790 9.800 9.700 10.06 21,777,000 215,286,162 9.8859 9.319 9.310 9.319 9.224 9.566 22,900,862 9.4008 1.03%
2024-10-31 0 9.700 9.700 9.720 9.530 9.740 15,038,583 145,271,943 9.6599 9.224 9.224 9.243 9.062 9.262 15,814,690 9.1859 1.15%
2024-10-30 0 9.590 9.580 9.590 9.450 9.720 17,067,399 163,755,440 9.5946 9.119 9.110 9.119 8.986 9.243 17,948,209 9.1238 -1.34%
2024-10-29 0 9.720 9.720 9.730 9.700 9.980 16,174,500 158,692,595 9.8113 9.243 9.243 9.252 9.224 9.490 17,009,229 9.3298 -1.72%
2024-10-28 0 9.890 9.870 9.890 9.710 10.02 16,201,680 160,562,251 9.9102 9.405 9.386 9.405 9.233 9.528 17,037,812 9.4239 0.51%
2024-10-25 0 9.840 9.830 9.840 9.720 10.06 14,822,680 146,143,506 9.8595 9.357 9.348 9.357 9.243 9.566 15,587,645 9.3756 -1.11%
2024-10-24 0 9.950 9.940 9.950 9.400 9.970 28,621,072 280,871,543 9.8135 9.462 9.452 9.462 8.939 9.481 30,098,141 9.3319 5.29%
2024-10-23 0 9.450 9.440 9.450 9.380 9.660 22,608,734 214,475,445 9.4864 8.986 8.977 8.986 8.920 9.186 23,775,520 9.0209 -1.87%
2024-10-22 0 9.630 9.610 9.630 9.450 9.760 11,966,211 115,253,264 9.6316 9.157 9.138 9.157 8.986 9.281 12,583,760 9.1589 0.73%
2024-10-21 0 9.560 9.550 9.560 9.490 9.880 18,274,000 175,910,886 9.6263 9.091 9.081 9.091 9.024 9.395 19,217,080 9.1539 -1.95%
2024-10-18 0 9.750 9.750 9.760 9.540 9.790 14,559,473 141,143,611 9.6943 9.272 9.272 9.281 9.072 9.310 15,310,855 9.2185 2.09%
2024-10-17 0 9.550 9.540 9.550 9.500 10.00 15,388,169 149,970,250 9.7458 9.081 9.072 9.081 9.034 9.509 16,182,318 9.2675 -1.24%
2024-10-16 0 9.670 9.670 9.690 9.550 9.860 17,284,042 168,427,129 9.7447 9.195 9.195 9.214 9.081 9.376 18,176,032 9.2664 0.52%
2024-10-15 0 9.620 9.620 9.640 9.550 10.08 16,297,000 159,351,035 9.7779 9.148 9.148 9.167 9.081 9.585 17,138,051 9.2981 -3.12%
2024-10-14 0 9.930 9.910 9.930 9.740 10.18 26,214,016 259,929,741 9.9157 9.443 9.424 9.443 9.262 9.680 27,566,862 9.4291 -1.49%
2024-10-10 0 10.08 10.08 10.10 9.390 10.24 45,644,880 454,412,756 9.9554 9.585 9.585 9.604 8.929 9.737 48,000,509 9.4668 7.92%
2024-10-09 0 9.340 9.330 9.340 9.190 9.970 48,685,788 456,392,283 9.3742 8.882 8.872 8.882 8.739 9.481 51,198,352 8.9142 -5.18%
2024-10-08 0 9.850 9.850 9.860 9.660 10.76 69,277,141 696,305,855 10.051 9.367 9.367 9.376 9.186 10.23 72,852,378 9.5578 -7.25%
2024-10-07 0 10.62 10.58 10.62 10.50 10.74 12,454,906 132,231,530 10.617 10.10 10.06 10.10 9.985 10.21 13,097,676 10.096 2.12%
2024-10-04 0 10.40 10.38 10.40 10.00 10.60 12,053,415 124,721,521 10.347 9.890 9.871 9.890 9.509 10.08 12,675,465 9.8396 3.17%
2024-10-03 0 10.08 10.06 10.08 9.800 10.12 16,615,273 166,394,697 10.015 9.585 9.566 9.585 9.319 9.623 17,472,750 9.5231 0.00%
2024-10-02 0 10.08 10.06 10.08 9.420 10.10 18,773,886 185,629,231 9.8876 9.585 9.566 9.585 8.958 9.604 19,742,764 9.4024 3.92%
2024-09-30 0 9.700 9.700 9.710 9.110 9.780 73,214,165 696,812,584 9.5175 9.224 9.224 9.233 8.663 9.300 76,992,583 9.0504 1.25%
2024-09-27 0 9.580 9.580 9.590 9.260 9.690 31,979,632 301,724,525 9.4349 9.110 9.110 9.119 8.806 9.214 33,630,029 8.9719 0.31%
2024-09-26 0 9.550 9.520 9.550 9.130 9.550 38,196,930 358,793,577 9.3933 9.081 9.053 9.081 8.682 9.081 40,168,187 8.9323 4.14%
2024-09-25 0 9.170 9.160 9.170 9.110 9.880 54,407,623 510,513,302 9.3831 8.720 8.710 8.720 8.663 9.395 57,215,478 8.9226 0.11%
2024-09-24 0 9.160 9.150 9.160 8.820 9.190 34,356,004 309,371,905 9.0049 8.710 8.701 8.710 8.387 8.739 36,129,040 8.5630 4.33%
2024-09-23 0 8.780 8.780 8.790 8.540 9.010 26,492,224 233,996,155 8.8326 8.349 8.349 8.359 8.121 8.568 27,859,428 8.3992 2.81%
2024-09-20 0 8.540 8.520 8.540 8.380 8.690 22,139,308 188,837,499 8.5295 8.121 8.102 8.121 7.969 8.264 23,281,868 8.1109 1.30%
2024-09-19 0 8.430 8.430 8.440 8.180 8.540 16,948,604 142,073,650 8.3826 8.016 8.016 8.026 7.779 8.121 17,823,283 7.9712 1.20%
2024-09-17 0 8.330 8.330 8.350 8.320 8.390 2,694,161 22,503,825 8.3528 7.921 7.921 7.940 7.912 7.978 2,833,201 7.9429 0.36%
2024-09-16 0 8.300 8.300 8.310 8.120 8.340 2,403,130 19,903,892 8.2825 7.893 7.893 7.902 7.722 7.931 2,527,150 7.8760 0.85%
2024-09-13 0 8.230 8.220 8.230 8.140 8.380 17,654,923 145,676,926 8.2513 7.826 7.817 7.826 7.741 7.969 18,566,054 7.8464 0.12%
2024-09-12 0 8.220 8.220 8.230 8.100 8.310 20,788,206 170,592,287 8.2062 7.817 7.817 7.826 7.702 7.902 21,861,038 7.8035 1.61%
2024-09-11 0 8.090 8.090 8.100 7.850 8.260 34,652,730 278,187,787 8.0279 7.693 7.693 7.702 7.465 7.855 36,441,079 7.6339 -2.88%
2024-09-10 0 8.330 8.330 8.340 8.190 8.520 21,041,670 174,094,276 8.2738 7.921 7.921 7.931 7.788 8.102 22,127,583 7.8677 -1.30%
2024-09-09 0 8.440 8.440 8.450 8.330 8.750 21,098,147 177,852,641 8.4298 8.026 8.026 8.035 7.921 8.321 22,186,975 8.0161 -3.97%
2024-09-05 0 9.030 9.020 9.030 8.830 9.170 19,401,342 174,587,699 8.9987 8.357 8.348 8.357 8.172 8.487 20,962,888 8.3284 -0.33%
2024-09-04 0 9.060 9.050 9.060 8.930 9.200 19,256,319 173,627,250 9.0166 8.385 8.376 8.385 8.265 8.515 20,806,192 8.3450 -2.58%
2024-09-03 0 9.300 9.300 9.320 9.140 9.610 20,628,814 191,618,078 9.2889 8.607 8.607 8.626 8.459 8.894 22,289,155 8.5969 -2.31%
2024-09-02 0 9.520 9.510 9.520 9.140 9.650 25,623,357 243,645,735 9.5087 8.811 8.802 8.811 8.459 8.931 27,685,691 8.8004 2.15%
2024-08-30 0 9.320 9.320 9.330 9.140 9.380 19,008,115 176,355,989 9.2779 8.626 8.626 8.635 8.459 8.681 20,538,011 8.5868 0.65%
2024-08-29 0 9.260 9.260 9.280 9.090 9.300 15,427,788 142,071,847 9.2088 8.570 8.570 8.589 8.413 8.607 16,669,516 8.5229 -0.32%
2024-08-28 0 9.290 9.280 9.290 9.230 9.430 14,736,832 136,844,915 9.2859 8.598 8.589 8.598 8.542 8.728 15,922,948 8.5942 -0.64%
2024-08-27 0 9.350 9.350 9.360 9.060 9.470 26,232,562 245,492,205 9.3583 8.654 8.654 8.663 8.385 8.765 28,343,929 8.6612 2.07%
2024-08-26 0 9.160 9.160 9.170 8.910 9.260 26,794,795 244,542,735 9.1265 8.478 8.478 8.487 8.246 8.570 28,951,414 8.4467 2.81%
2024-08-23 0 8.910 8.910 8.920 8.740 9.050 24,995,042 223,308,794 8.9341 8.246 8.246 8.256 8.089 8.376 27,006,805 8.2686 1.02%
2024-08-22 0 8.820 8.800 8.820 8.590 8.900 27,282,000 239,310,407 8.7717 8.163 8.144 8.163 7.950 8.237 29,477,832 8.1183 0.23%
2024-08-21 0 8.800 8.790 8.800 8.570 8.920 23,183,568 202,974,231 8.7551 8.144 8.135 8.144 7.932 8.256 25,049,532 8.1029 0.34%
2024-08-20 0 8.770 8.760 8.770 8.450 8.860 36,887,512 317,893,637 8.6179 8.117 8.107 8.117 7.821 8.200 39,856,458 7.9760 -1.35%
2024-08-19 0 8.890 8.890 8.900 8.710 9.030 25,100,772 221,543,099 8.8261 8.228 8.228 8.237 8.061 8.357 27,121,045 8.1687 -0.22%
2024-08-16 0 8.910 8.900 8.910 8.720 9.020 22,892,000 204,334,731 8.9260 8.246 8.237 8.246 8.070 8.348 24,734,496 8.2611 2.30%
2024-08-15 0 8.710 8.700 8.710 8.420 8.760 22,996,100 199,841,603 8.6902 8.061 8.052 8.061 7.793 8.107 24,846,975 8.0429 2.59%
2024-08-14 0 8.490 8.480 8.490 8.370 8.600 14,170,952 120,683,503 8.5163 7.858 7.848 7.858 7.747 7.959 15,311,522 7.8819 0.35%
2024-08-13 0 8.460 8.460 8.470 8.300 8.540 18,875,943 159,575,771 8.4539 7.830 7.830 7.839 7.682 7.904 20,395,201 7.8242 1.93%
2024-08-12 0 8.300 8.290 8.300 8.060 8.350 21,172,544 174,656,812 8.2492 7.682 7.672 7.682 7.460 7.728 22,876,648 7.6347 2.60%
2024-08-09 0 8.090 8.080 8.090 7.980 8.230 14,355,987 116,614,747 8.1231 7.487 7.478 7.487 7.386 7.617 15,511,450 7.5180 1.76%
2024-08-08 0 7.950 7.950 7.960 7.900 8.080 8,518,352 67,805,286 7.9599 7.358 7.358 7.367 7.312 7.478 9,203,964 7.3670 -0.38%
2024-08-07 0 7.980 7.960 7.980 7.700 8.050 15,407,362 122,296,465 7.9375 7.386 7.367 7.386 7.126 7.450 16,647,446 7.3463 3.50%
2024-08-06 0 7.710 7.700 7.710 7.680 7.970 12,414,000 96,593,205 7.7810 7.136 7.126 7.136 7.108 7.376 13,413,159 7.2014 -1.03%
2024-08-05 0 7.790 7.780 7.790 7.690 8.030 20,995,120 164,083,388 7.8153 7.210 7.200 7.210 7.117 7.432 22,684,943 7.2331 -3.11%
2024-08-02 0 8.040 8.030 8.040 7.770 8.050 14,952,538 118,817,939 7.9463 7.441 7.432 7.441 7.191 7.450 16,156,015 7.3544 1.52%
2024-08-01 0 7.920 7.900 7.920 7.890 8.100 12,105,261 96,378,879 7.9617 7.330 7.312 7.330 7.302 7.497 13,079,571 7.3687 0.00%
2024-07-31 0 7.920 7.920 7.930 7.550 7.970 19,998,600 156,971,105 7.8491 7.330 7.330 7.339 6.988 7.376 21,608,217 7.2644 4.90%
2024-07-30 0 7.550 7.550 7.570 7.480 7.680 18,974,556 143,280,908 7.5512 6.988 6.988 7.006 6.923 7.108 20,501,751 6.9887 -0.79%
2024-07-29 0 7.610 7.600 7.610 7.500 7.700 13,479,948 102,972,494 7.6389 7.043 7.034 7.043 6.941 7.126 14,564,902 7.0699 1.06%
2024-07-26 0 7.530 7.530 7.540 7.480 7.670 10,499,420 79,370,636 7.5595 6.969 6.969 6.978 6.923 7.099 11,344,481 6.9964 0.27%
2024-07-25 0 7.510 7.500 7.510 7.490 7.790 18,123,950 137,312,534 7.5763 6.951 6.941 6.951 6.932 7.210 19,582,683 7.0119 -3.72%
2024-07-24 0 7.800 7.800 7.820 7.610 7.840 12,212,955 94,641,657 7.7493 7.219 7.219 7.237 7.043 7.256 13,195,933 7.1720 1.56%
2024-07-23 0 7.680 7.680 7.690 7.670 7.910 12,436,600 96,261,948 7.7402 7.108 7.108 7.117 7.099 7.321 13,437,578 7.1636 -1.29%
2024-07-22 0 7.780 7.780 7.790 7.500 7.830 20,045,000 153,733,470 7.6694 7.200 7.200 7.210 6.941 7.247 21,658,351 7.0981 -0.64%
2024-07-19 0 7.830 7.830 7.840 7.750 7.990 15,586,400 121,896,244 7.8207 7.247 7.247 7.256 7.173 7.395 16,840,894 7.2381 -1.51%
2024-07-18 0 7.950 7.950 7.970 7.780 7.980 19,329,000 152,951,105 7.9130 7.358 7.358 7.376 7.200 7.386 20,884,723 7.3236 1.02%
2024-07-17 0 7.870 7.860 7.870 7.770 8.220 29,275,158 230,215,917 7.8639 7.284 7.275 7.284 7.191 7.608 31,631,412 7.2781 -3.79%
2024-07-16 0 8.180 8.170 8.180 8.100 8.300 10,620,046 86,799,521 8.1732 7.571 7.561 7.571 7.497 7.682 11,474,816 7.5643 -0.97%
2024-07-15 0 8.260 8.260 8.270 8.090 8.290 16,383,000 135,029,426 8.2420 7.645 7.645 7.654 7.487 7.672 17,701,610 7.6281 1.47%
2024-07-12 0 8.140 8.130 8.140 8.030 8.420 19,076,115 155,342,319 8.1433 7.534 7.524 7.534 7.432 7.793 20,611,484 7.5367 -1.69%
2024-07-11 0 8.280 8.270 8.280 8.190 8.390 15,073,129 124,497,824 8.2596 7.663 7.654 7.663 7.580 7.765 16,286,312 7.6443 -0.36%
2024-07-10 0 8.310 8.300 8.310 8.240 8.800 38,318,590 320,864,401 8.3736 7.691 7.682 7.691 7.626 8.144 41,402,718 7.7498 -5.68%
2024-07-09 0 8.810 8.800 8.810 8.690 8.870 8,992,500 79,084,822 8.7945 8.154 8.144 8.154 8.043 8.209 9,716,275 8.1394 0.34%
2024-07-08 0 8.780 8.770 8.780 8.730 8.960 11,186,523 98,311,615 8.7884 8.126 8.117 8.126 8.080 8.293 12,086,887 8.1337 -1.13%
2024-07-05 0 8.880 8.860 8.880 8.740 9.040 12,796,503 113,347,676 8.8577 8.219 8.200 8.219 8.089 8.367 13,826,448 8.1979 -1.11%
2024-07-04 0 8.980 8.950 8.980 8.890 9.070 17,030,630 152,797,109 8.9719 8.311 8.283 8.311 8.228 8.394 18,401,365 8.3036 1.79%
2024-07-03 0 9.430 9.420 9.430 9.330 9.580 20,175,685 190,488,573 9.4415 8.165 8.156 8.165 8.078 8.294 23,302,663 8.1745 0.32%
2024-07-02 0 9.400 9.400 9.410 9.260 9.570 29,284,338 276,357,933 9.4371 8.139 8.139 8.147 8.017 8.286 33,823,043 8.1707 3.07%
2024-06-28 0 9.120 9.110 9.120 8.900 9.280 22,080,000 201,616,850 9.1312 7.896 7.888 7.896 7.706 8.035 25,502,123 7.9059 1.67%
2024-06-27 0 8.970 8.960 8.970 8.910 9.270 36,147,045 325,528,544 9.0057 7.766 7.758 7.766 7.714 8.026 41,749,384 7.7972 -2.71%
2024-06-26 0 9.220 9.220 9.230 9.060 9.540 25,586,491 234,564,154 9.1675 7.983 7.983 7.991 7.844 8.260 29,552,076 7.9373 -2.33%
2024-06-25 0 9.440 9.430 9.440 9.220 9.450 15,494,800 144,642,380 9.3349 8.173 8.165 8.173 7.983 8.182 17,896,300 8.0823 0.75%
2024-06-24 0 9.370 9.370 9.380 9.290 9.640 19,296,428 180,733,912 9.3662 8.113 8.113 8.121 8.043 8.346 22,287,132 8.1093 -2.50%
2024-06-21 0 9.610 9.610 9.620 9.580 9.960 20,103,780 194,803,391 9.6899 8.320 8.320 8.329 8.294 8.623 23,219,614 8.3896 -3.51%
2024-06-20 0 9.960 9.950 9.960 9.610 9.990 33,590,936 331,329,076 9.8636 8.623 8.615 8.623 8.320 8.649 38,797,110 8.5400 4.51%
2024-06-19 0 9.530 9.530 9.550 9.360 9.580 19,903,686 188,439,550 9.4676 8.251 8.251 8.268 8.104 8.294 22,988,508 8.1971 0.85%
2024-06-18 0 9.450 9.450 9.460 9.250 9.550 13,651,003 128,521,311 9.4148 8.182 8.182 8.191 8.009 8.268 15,766,737 8.1514 0.11%
2024-06-17 0 9.440 9.440 9.450 9.340 9.800 26,263,111 248,092,262 9.4464 8.173 8.173 8.182 8.087 8.485 30,333,564 8.1788 -3.67%
2024-06-14 0 9.800 9.790 9.800 9.700 10.04 17,494,008 172,825,800 9.8791 8.485 8.476 8.485 8.398 8.693 20,205,360 8.5535 0.10%
2024-06-13 0 9.790 9.770 9.790 9.680 9.940 10,658,540 104,417,487 9.7966 8.476 8.459 8.476 8.381 8.606 12,310,480 8.4820 -0.10%
2024-06-12 0 9.800 9.790 9.800 9.370 9.860 25,364,680 245,902,799 9.6947 8.485 8.476 8.485 8.113 8.537 29,295,887 8.3938 4.70%
2024-06-11 0 9.360 9.360 9.370 9.250 9.800 38,273,366 358,952,449 9.3786 8.104 8.104 8.113 8.009 8.485 44,205,258 8.1201 -4.68%
2024-06-07 0 9.820 9.810 9.820 9.650 9.830 23,625,586 230,618,592 9.7614 8.502 8.494 8.502 8.355 8.511 27,287,255 8.4515 1.24%
2024-06-06 0 9.700 9.700 9.710 9.270 9.810 17,750,900 171,279,389 9.6491 8.398 8.398 8.407 8.026 8.494 20,502,067 8.3542 3.63%
2024-06-05 0 9.360 9.350 9.360 9.290 9.620 16,178,000 152,137,547 9.4040 8.104 8.095 8.104 8.043 8.329 18,685,387 8.1421 -1.89%
2024-06-04 0 9.540 9.540 9.550 9.420 9.690 26,237,275 250,428,488 9.5448 8.260 8.260 8.268 8.156 8.390 30,303,724 8.2640 -1.75%
2024-06-03 0 9.710 9.710 9.720 9.690 10.00 26,734,656 262,909,139 9.8340 8.407 8.407 8.416 8.390 8.658 30,878,192 8.5144 -1.42%
2024-05-31 0 9.850 9.850 9.860 9.670 9.980 70,616,856 694,163,136 9.8300 8.528 8.528 8.537 8.372 8.641 81,561,583 8.5109 5.12%
2024-05-30 0 9.370 9.370 9.380 9.300 9.680 29,648,017 281,571,653 9.4971 8.113 8.113 8.121 8.052 8.381 34,243,088 8.2227 -2.70%
2024-05-29 0 9.630 9.630 9.640 9.220 9.670 39,118,974 373,501,068 9.5478 8.338 8.338 8.346 7.983 8.372 45,181,924 8.2666 3.44%
2024-05-28 0 9.310 9.310 9.320 9.100 9.440 24,805,630 231,331,795 9.3258 8.061 8.061 8.069 7.879 8.173 28,650,191 8.0744 2.42%
2024-05-27 0 9.090 9.080 9.090 8.920 9.290 19,003,302 174,070,112 9.1600 7.870 7.862 7.870 7.723 8.043 21,948,575 7.9308 0.89%
2024-05-24 0 9.010 9.000 9.010 8.840 9.110 15,999,996 144,338,950 9.0212 7.801 7.792 7.801 7.654 7.888 18,479,795 7.8106 0.56%
2024-05-23 0 8.960 8.960 8.970 8.800 8.980 15,867,842 141,096,990 8.8920 7.758 7.758 7.766 7.619 7.775 18,327,158 7.6988 -0.11%
2024-05-22 0 8.970 8.960 8.970 8.960 9.200 19,270,922 174,976,005 9.0798 7.766 7.758 7.766 7.758 7.965 22,257,673 7.8614 0.22%
2024-05-21 0 8.950 8.940 8.950 8.910 9.080 15,704,787 140,950,848 8.9750 7.749 7.740 7.749 7.714 7.862 18,138,832 7.7707 -0.78%
2024-05-20 0 9.020 9.020 9.030 8.730 9.080 20,229,700 181,091,984 8.9518 7.810 7.810 7.818 7.559 7.862 23,365,050 7.7505 3.80%
2024-05-17 0 8.690 8.690 8.700 8.540 8.800 12,133,000 105,505,607 8.6958 7.524 7.524 7.533 7.394 7.619 14,013,463 7.5289 0.93%
2024-05-16 0 8.610 8.600 8.610 8.550 8.710 17,508,192 150,665,539 8.6054 7.455 7.446 7.455 7.403 7.541 20,221,742 7.4507 0.82%
2024-05-14 0 8.540 8.540 8.550 8.460 8.860 24,763,879 211,880,810 8.5560 7.394 7.394 7.403 7.325 7.671 28,601,970 7.4079 -3.50%
2024-05-13 0 8.850 8.840 8.850 8.730 8.940 21,114,008 186,479,305 8.8320 7.662 7.654 7.662 7.559 7.740 24,386,414 7.6469 0.00%
2024-05-10 0 8.850 8.840 8.850 8.590 8.880 29,781,997 262,274,432 8.8065 7.662 7.654 7.662 7.437 7.688 34,397,833 7.6247 4.61%
2024-05-09 0 8.460 8.450 8.460 8.400 8.690 16,767,190 142,603,483 8.5049 7.325 7.316 7.325 7.273 7.524 19,365,894 7.3636 -1.17%
2024-05-08 0 8.560 8.560 8.570 8.130 8.750 47,834,441 409,801,763 8.5671 7.411 7.411 7.420 7.039 7.576 55,248,179 7.4175 4.90%
2024-05-07 0 8.160 8.150 8.160 8.020 8.190 13,556,895 110,320,874 8.1376 7.065 7.056 7.065 6.944 7.091 15,658,044 7.0456 1.75%
2024-05-06 0 8.020 8.020 8.030 7.790 8.050 21,297,247 169,000,028 7.9353 6.944 6.944 6.952 6.745 6.970 24,598,053 6.8705 2.30%
2024-05-03 0 7.840 7.820 7.840 7.680 7.870 4,900,864 38,241,283 7.8030 6.788 6.771 6.788 6.649 6.814 5,660,436 6.7559 1.69%
2024-05-02 0 7.710 7.700 7.710 7.660 7.910 10,002,590 77,226,971 7.7207 6.675 6.667 6.675 6.632 6.849 11,552,866 6.6847 -2.41%
2024-04-30 0 7.900 7.900 7.910 7.700 8.030 27,629,268 218,960,165 7.9249 6.840 6.840 6.849 6.667 6.952 31,911,458 6.8615 2.46%
2024-04-29 0 7.710 7.700 7.710 7.590 7.760 18,266,000 140,277,327 7.6797 6.675 6.667 6.675 6.572 6.719 21,097,001 6.6492 0.78%
2024-04-26 0 7.650 7.650 7.660 7.640 7.920 37,378,000 288,428,671 7.7165 6.623 6.623 6.632 6.615 6.857 43,171,121 6.6811 -2.05%
2024-04-25 0 7.810 7.800 7.810 7.710 7.940 29,616,000 231,364,645 7.8122 6.762 6.753 6.762 6.675 6.875 34,206,108 6.7638 2.36%
2024-04-24 0 7.630 7.620 7.630 7.550 7.780 34,291,255 262,112,957 7.6437 6.606 6.597 6.606 6.537 6.736 39,605,969 6.6180 -0.91%
2024-04-23 0 7.700 7.690 7.700 7.630 7.890 34,708,669 267,739,405 7.7139 6.667 6.658 6.667 6.606 6.831 40,088,077 6.6788 -2.53%
2024-04-22 0 7.900 7.890 7.900 7.840 8.470 50,553,264 405,136,309 8.0140 6.840 6.831 6.840 6.788 7.333 58,388,386 6.9386 -6.06%
2024-04-19 0 8.410 8.410 8.420 8.280 8.490 16,954,876 142,911,895 8.4290 7.281 7.281 7.290 7.169 7.351 19,582,669 7.2979 0.72%
2024-04-18 0 8.350 8.350 8.360 8.290 8.470 20,055,061 168,425,457 8.3982 7.230 7.230 7.238 7.178 7.333 23,163,344 7.2712 0.60%
2024-04-17 0 8.300 8.300 8.310 8.210 8.370 14,816,200 123,116,282 8.3096 7.186 7.186 7.195 7.108 7.247 17,112,525 7.1945 -0.60%
2024-04-16 0 8.350 8.350 8.360 8.180 8.410 25,849,000 215,575,159 8.3398 7.230 7.230 7.238 7.082 7.281 29,855,271 7.2207 1.21%
2024-04-15 0 8.250 8.240 8.250 7.930 8.320 30,433,000 249,671,154 8.2040 7.143 7.134 7.143 6.866 7.204 35,149,733 7.1031 3.51%
2024-04-12 0 7.970 7.960 7.970 7.920 8.120 16,151,915 129,281,722 8.0041 6.901 6.892 6.901 6.857 7.030 18,655,259 6.9300 -0.99%
2024-04-11 0 8.050 8.040 8.050 7.740 8.120 22,871,185 183,542,486 8.0251 6.970 6.961 6.970 6.701 7.030 26,415,932 6.9482 2.68%
2024-04-10 0 7.840 7.840 7.850 7.810 8.000 17,730,883 140,005,281 7.8961 6.788 6.788 6.797 6.762 6.926 20,478,947 6.8365 0.26%
2024-04-09 0 7.820 7.810 7.820 7.730 7.960 13,077,000 102,159,126 7.8121 6.771 6.762 6.771 6.693 6.892 15,103,771 6.7638 0.26%
2024-04-08 0 7.800 7.780 7.800 7.660 7.910 23,823,000 186,447,098 7.8263 6.753 6.736 6.753 6.632 6.849 27,515,266 6.7761 2.36%
2024-04-05 0 7.620 7.600 7.620 7.380 7.890 12,010,000 90,631,293 7.5463 6.597 6.580 6.597 6.390 6.831 13,871,399 6.5337 -3.30%
2024-04-03 0 7.880 7.870 7.880 7.600 7.880 31,716,000 246,458,072 7.7708 6.823 6.814 6.823 6.580 6.823 36,631,582 6.7280 3.82%
2024-04-02 0 7.590 7.580 7.590 7.500 7.800 30,139,818 228,866,955 7.5935 6.572 6.563 6.572 6.494 6.753 34,811,112 6.5745 -0.39%
2024-03-28 0 7.620 7.620 7.650 7.420 7.680 16,026,749 121,948,761 7.6091 6.597 6.597 6.623 6.424 6.649 18,510,694 6.5880 0.79%
2024-03-27 0 7.560 7.540 7.560 7.360 7.630 20,896,514 157,840,485 7.5534 6.546 6.528 6.546 6.372 6.606 24,135,212 6.5398 2.16%
2024-03-26 0 7.400 7.390 7.400 7.320 7.660 26,763,000 198,359,585 7.4117 6.407 6.398 6.407 6.338 6.632 30,910,929 6.4171 -2.50%
2024-03-25 0 7.590 7.590 7.600 7.350 7.770 40,194,000 307,182,841 7.6425 6.572 6.572 6.580 6.364 6.727 46,423,566 6.6170 -0.26%
2024-03-22 0 7.610 7.600 7.610 7.560 7.880 34,478,874 264,021,346 7.6575 6.589 6.580 6.589 6.546 6.823 39,822,667 6.6299 -1.93%
2024-03-21 0 7.760 7.750 7.760 7.560 7.970 92,644,000 714,154,011 7.7086 6.719 6.710 6.719 6.546 6.901 107,002,658 6.6742 -4.79%
2024-03-20 0 8.150 8.150 8.160 8.000 8.270 25,446,748 206,266,063 8.1058 7.056 7.056 7.065 6.926 7.160 29,390,675 7.0181 -0.97%
2024-03-19 0 8.230 8.230 8.240 8.050 8.390 18,676,843 154,514,583 8.2731 7.126 7.126 7.134 6.970 7.264 21,571,519 7.1629 0.86%
2024-03-18 0 8.160 8.150 8.160 8.080 8.250 22,028,091 180,200,629 8.1805 7.065 7.056 7.065 6.996 7.143 25,442,169 7.0828 -1.21%
2024-03-15 0 8.260 8.260 8.270 8.060 8.350 33,993,213 278,891,570 8.2043 7.152 7.152 7.160 6.978 7.230 39,261,735 7.1034 -0.24%
2024-03-14 0 8.280 8.270 8.280 8.220 8.430 24,496,944 203,481,857 8.3064 7.169 7.160 7.169 7.117 7.299 28,293,663 7.1918 -0.36%
2024-03-13 0 8.310 8.280 8.310 8.120 8.320 21,314,990 176,149,690 8.2641 7.195 7.169 7.195 7.030 7.204 24,618,546 7.1552 0.85%
2024-03-12 0 8.240 8.230 8.240 8.040 8.340 29,991,881 244,165,713 8.1411 7.134 7.126 7.134 6.961 7.221 34,640,246 7.0486 -0.60%
2024-03-11 0 8.290 8.280 8.290 8.180 8.640 28,257,000 235,275,532 8.3263 7.178 7.169 7.178 7.082 7.481 32,636,481 7.2090 -3.38%
2024-03-08 0 8.580 8.570 8.580 8.530 8.950 39,169,000 336,712,347 8.5964 7.429 7.420 7.429 7.385 7.749 45,239,704 7.4429 -2.72%
2024-03-07 0 8.820 8.810 8.820 8.750 8.940 19,485,329 172,730,733 8.8647 7.636 7.628 7.636 7.576 7.740 22,505,311 7.6751 1.15%
2024-03-06 0 8.720 8.710 8.720 8.650 8.910 15,764,000 137,831,493 8.7434 7.550 7.541 7.550 7.489 7.714 18,207,222 7.5702 0.69%
2024-03-05 0 8.660 8.660 8.670 8.600 8.870 13,078,996 113,756,970 8.6977 7.498 7.498 7.507 7.446 7.680 15,106,076 7.5305 -0.92%
2024-03-04 0 8.740 8.730 8.740 8.460 8.810 21,796,699 190,256,660 8.7287 7.567 7.559 7.567 7.325 7.628 25,174,914 7.5574 2.70%
2024-03-01 0 8.510 8.510 8.520 8.450 8.620 12,145,970 103,702,128 8.5380 7.368 7.368 7.377 7.316 7.463 14,028,443 7.3923 0.71%
2024-02-29 0 8.450 8.450 8.460 8.410 8.650 17,715,881 150,068,221 8.4708 7.316 7.316 7.325 7.281 7.489 20,461,620 7.3341 -2.31%
2024-02-28 0 8.650 8.650 8.660 8.410 8.780 16,276,000 139,900,996 8.5955 7.489 7.489 7.498 7.281 7.602 18,798,576 7.4421 -0.35%
2024-02-27 0 8.680 8.670 8.680 8.550 8.760 13,021,112 112,428,764 8.6343 7.515 7.507 7.515 7.403 7.584 15,039,221 7.4757 0.12%
2024-02-26 0 8.670 8.660 8.670 8.550 8.950 23,052,774 200,562,461 8.7001 7.507 7.498 7.507 7.403 7.749 26,625,665 7.5327 -2.36%
2024-02-23 0 8.880 8.880 8.900 8.880 9.170 12,777,360 114,605,596 8.9694 7.688 7.688 7.706 7.688 7.939 14,757,691 7.7658 -2.95%
2024-02-22 0 9.150 9.140 9.150 8.720 9.260 37,227,019 338,437,385 9.0912 7.922 7.914 7.922 7.550 8.017 42,996,740 7.8712 3.98%
2024-02-21 0 8.800 8.790 8.800 8.710 8.920 13,674,032 120,059,152 8.7801 7.619 7.610 7.619 7.541 7.723 15,793,335 7.6019 -0.56%
2024-02-20 0 8.850 8.820 8.850 8.710 9.010 16,128,117 142,814,810 8.8550 7.662 7.636 7.662 7.541 7.801 18,627,773 7.6668 -0.67%
2024-02-19 0 8.910 8.900 8.910 8.480 9.090 24,941,100 221,383,059 8.8762 7.714 7.706 7.714 7.342 7.870 28,806,658 7.6851 5.07%
2024-02-16 0 8.480 8.470 8.480 8.360 8.480 3,615,000 30,467,470 8.4281 7.342 7.333 7.342 7.238 7.342 4,175,280 7.2971 0.83%
2024-02-15 0 8.410 8.410 8.420 8.320 8.540 2,614,045 21,975,327 8.4066 7.281 7.281 7.290 7.204 7.394 3,019,189 7.2786 -1.52%
2024-02-14 0 8.540 8.530 8.540 8.350 8.570 3,138,144 26,651,163 8.4927 7.394 7.385 7.394 7.230 7.420 3,624,517 7.3530 0.59%
2024-02-09 0 8.490 8.460 8.490 8.360 8.490 1,131,304 9,536,701 8.4298 7.351 7.325 7.351 7.238 7.351 1,306,642 7.2986 -0.47%
2024-02-08 0 8.530 8.510 8.530 8.450 8.640 11,055,772 94,170,351 8.5178 7.385 7.368 7.385 7.316 7.481 12,769,278 7.3748 -0.81%
2024-02-07 0 8.600 8.580 8.600 8.400 8.650 13,816,135 117,769,080 8.5240 7.446 7.429 7.446 7.273 7.489 15,957,463 7.3802 1.18%
2024-02-06 0 8.500 8.480 8.500 8.290 8.610 22,052,070 186,904,385 8.4756 7.359 7.342 7.359 7.178 7.455 25,469,864 7.3383 0.47%
2024-02-05 0 8.460 8.450 8.460 8.270 8.510 17,818,070 149,857,920 8.4104 7.325 7.316 7.325 7.160 7.368 20,579,647 7.2819 0.12%
2024-02-02 0 8.450 8.440 8.450 8.270 8.560 14,944,470 125,778,073 8.4164 7.316 7.307 7.316 7.160 7.411 17,260,675 7.2870 0.96%
2024-02-01 0 8.370 8.370 8.380 8.260 8.570 22,680,741 189,933,913 8.3742 7.247 7.247 7.255 7.152 7.420 26,195,971 7.2505 -2.22%
2024-01-31 0 8.560 8.550 8.560 8.460 8.710 31,086,970 266,381,637 8.5689 7.411 7.403 7.411 7.325 7.541 35,905,060 7.4191 0.82%
2024-01-30 0 8.490 8.490 8.500 8.430 8.770 23,899,777 204,799,987 8.5691 7.351 7.351 7.359 7.299 7.593 27,603,943 7.4192 -3.19%
2024-01-29 0 8.770 8.750 8.770 8.530 8.860 25,236,015 220,311,334 8.7300 7.593 7.576 7.593 7.385 7.671 29,147,281 7.5586 1.98%
2024-01-26 0 8.600 8.590 8.600 8.460 8.700 32,120,586 276,907,756 8.6209 7.446 7.437 7.446 7.325 7.533 37,098,874 7.4640 0.35%
2024-01-25 0 8.570 8.570 8.580 7.770 8.640 73,081,613 605,211,809 8.2813 7.420 7.420 7.429 6.727 7.481 84,408,346 7.1700 11.44%
2024-01-24 0 7.690 7.680 7.690 7.170 7.720 27,908,084 209,537,875 7.5081 6.658 6.649 6.658 6.208 6.684 32,233,487 6.5006 7.55%
2024-01-23 0 7.150 7.150 7.160 6.880 7.250 9,491,500 67,917,238 7.1556 6.191 6.191 6.199 5.957 6.277 10,962,563 6.1954 1.13%
2024-01-22 0 7.070 7.060 7.070 6.920 7.230 14,450,293 102,054,822 7.0625 6.121 6.113 6.121 5.991 6.260 16,689,907 6.1148 -1.53%
2024-01-19 0 7.180 7.180 7.190 7.080 7.330 11,756,000 84,476,875 7.1859 6.217 6.217 6.225 6.130 6.346 13,578,033 6.2216 -1.37%
2024-01-18 0 7.280 7.270 7.290 7.080 7.300 14,594,082 104,967,231 7.1925 6.303 6.294 6.312 6.130 6.320 16,855,982 6.2273 0.00%
2024-01-17 0 7.280 7.280 7.290 7.220 7.510 18,599,263 136,396,471 7.3334 6.303 6.303 6.312 6.251 6.502 21,481,915 6.3494 -2.67%
2024-01-16 0 7.480 7.480 7.490 7.450 7.570 7,115,000 53,472,015 7.5154 6.476 6.476 6.485 6.450 6.554 8,217,736 6.5069 -0.53%
2024-01-15 0 7.520 7.510 7.520 7.400 7.550 10,141,182 75,966,289 7.4909 6.511 6.502 6.511 6.407 6.537 11,712,938 6.4857 1.90%
2024-01-12 0 7.380 7.370 7.380 7.270 7.400 6,578,436 48,342,763 7.3487 6.390 6.381 6.390 6.294 6.407 7,598,011 6.3626 1.51%
2024-01-11 0 7.270 7.270 7.280 7.250 7.480 15,885,613 116,156,240 7.3120 6.294 6.294 6.303 6.277 6.476 18,347,684 6.3308 -2.55%
2024-01-10 0 7.460 7.450 7.460 7.400 7.630 10,871,006 81,224,844 7.4717 6.459 6.450 6.459 6.407 6.606 12,555,876 6.4691 -0.40%
2024-01-09 0 7.490 7.490 7.500 7.390 7.610 10,979,000 82,462,232 7.5109 6.485 6.485 6.494 6.398 6.589 12,680,607 6.5030 0.27%
2024-01-08 0 7.470 7.460 7.470 7.350 7.610 18,038,643 134,668,524 7.4656 6.468 6.459 6.468 6.364 6.589 20,834,406 6.4638 -1.19%
2024-01-05 0 7.560 7.560 7.570 7.530 7.670 21,117,801 159,907,083 7.5721 6.546 6.546 6.554 6.520 6.641 24,390,795 6.5560 -0.13%
2024-01-04 0 7.570 7.560 7.570 7.480 7.600 19,091,501 143,751,156 7.5296 6.554 6.546 6.554 6.476 6.580 22,050,444 6.5192 1.20%
2024-01-03 0 7.480 7.480 7.490 7.360 7.540 16,674,693 124,534,000 7.4684 6.476 6.476 6.485 6.372 6.528 19,259,061 6.4663 0.81%
2024-01-02 0 7.420 7.410 7.420 7.100 7.460 28,638,803 210,353,294 7.3450 6.424 6.416 6.424 6.147 6.459 33,077,458 6.3594 4.51%
2023-12-29 0 7.100 7.090 7.100 6.950 7.120 14,876,286 105,340,764 7.0811 6.147 6.139 6.147 6.017 6.165 17,181,924 6.1309 0.71%
2023-12-28 0 7.050 7.050 7.060 6.950 7.190 14,134,000 99,702,228 7.0541 6.104 6.104 6.113 6.017 6.225 16,324,593 6.1075 -1.40%
2023-12-27 0 7.150 7.140 7.150 6.920 7.180 36,050,886 255,462,860 7.0862 6.191 6.182 6.191 5.991 6.217 41,638,321 6.1353 4.99%
2023-12-22 0 6.810 6.800 6.810 6.690 6.890 16,859,657 115,198,434 6.8328 5.896 5.888 5.896 5.792 5.965 19,472,692 5.9159 1.79%
2023-12-21 0 6.690 6.690 6.700 6.610 6.710 7,972,370 53,182,387 6.6708 5.792 5.792 5.801 5.723 5.810 9,207,987 5.7757 0.60%
2023-12-20 0 6.650 6.650 6.670 6.630 6.740 8,802,133 58,837,330 6.6844 5.758 5.758 5.775 5.740 5.836 10,166,353 5.7875 0.15%
2023-12-19 0 6.640 6.630 6.650 6.620 6.720 4,655,000 31,010,015 6.6617 5.749 5.740 5.758 5.732 5.818 5,376,467 5.7677 -0.75%
2023-12-18 0 6.690 6.690 6.700 6.630 6.740 7,311,732 48,857,598 6.6821 5.792 5.792 5.801 5.740 5.836 8,444,959 5.7854 0.60%
2023-12-15 0 6.650 6.650 6.660 6.630 6.730 11,522,874 76,855,137 6.6698 5.758 5.758 5.766 5.740 5.827 13,308,775 5.7748 0.30%
2023-12-14 0 6.630 6.630 6.640 6.560 6.680 9,666,484 63,996,264 6.6204 5.740 5.740 5.749 5.680 5.784 11,164,668 5.7320 0.00%
2023-12-13 0 6.630 6.630 6.640 6.550 6.750 20,949,973 138,901,472 6.6302 5.740 5.740 5.749 5.671 5.844 24,196,956 5.7405 -2.50%
2023-12-12 0 6.800 6.780 6.800 6.670 6.870 14,586,022 98,278,397 6.7378 5.888 5.870 5.888 5.775 5.948 16,846,672 5.8337 -0.44%
2023-12-11 0 6.830 6.810 6.830 6.590 6.860 18,060,136 122,399,013 6.7773 5.913 5.896 5.913 5.706 5.939 20,859,231 5.8679 1.94%
2023-12-08 0 6.700 6.690 6.700 6.650 6.780 8,638,500 57,902,484 6.7028 5.801 5.792 5.801 5.758 5.870 9,977,359 5.8034 -1.47%
2023-12-07 0 6.800 6.790 6.800 6.660 6.900 14,763,556 99,574,249 6.7446 5.888 5.879 5.888 5.766 5.974 17,051,722 5.8395 -1.31%
2023-12-06 0 6.890 6.890 6.900 6.670 6.930 19,254,887 131,673,990 6.8385 5.965 5.965 5.974 5.775 6.000 22,239,153 5.9208 1.92%
2023-12-05 0 6.760 6.750 6.760 6.710 6.960 23,730,547 162,104,688 6.8311 5.853 5.844 5.853 5.810 6.026 27,408,484 5.9144 -2.31%
2023-12-04 0 6.920 6.920 6.940 6.660 6.970 31,147,897 214,920,121 6.9000 5.991 5.991 6.009 5.766 6.035 35,975,430 5.9741 2.67%
2023-12-01 0 6.740 6.740 6.750 6.570 6.830 27,122,973 183,345,601 6.7598 5.836 5.836 5.844 5.688 5.913 31,326,694 5.8527 1.81%
2023-11-30 0 6.620 6.600 6.620 6.520 6.620 13,278,735 87,430,974 6.5843 5.732 5.714 5.732 5.645 5.732 15,336,772 5.7007 0.76%
2023-11-29 0 6.570 6.560 6.570 6.480 6.610 18,127,000 118,868,980 6.5576 5.688 5.680 5.688 5.610 5.723 20,936,458 5.6776 1.70%
2023-11-28 0 6.460 6.460 6.470 6.340 6.480 10,946,000 70,399,104 6.4315 5.593 5.593 5.602 5.489 5.610 12,642,493 5.5685 0.47%
2023-11-27 0 6.430 6.420 6.430 6.390 6.500 10,713,000 69,025,878 6.4432 5.567 5.559 5.567 5.533 5.628 12,373,381 5.5786 0.47%
2023-11-24 0 6.400 6.390 6.400 6.330 6.420 9,923,945 63,394,138 6.3880 5.541 5.533 5.541 5.481 5.559 11,462,032 5.5308 0.95%
2023-11-23 0 6.340 6.330 6.340 6.250 6.340 5,193,626 32,719,436 6.2999 5.489 5.481 5.489 5.411 5.489 5,998,573 5.4545 1.12%
2023-11-22 0 6.270 6.250 6.270 6.180 6.270 6,156,512 38,481,099 6.2505 5.429 5.411 5.429 5.351 5.429 7,110,694 5.4117 1.13%
2023-11-21 0 6.200 6.200 6.210 6.160 6.280 12,002,802 74,695,842 6.2232 5.368 5.368 5.377 5.333 5.437 13,863,086 5.3881 0.98%
2023-11-20 0 6.140 6.130 6.140 6.090 6.160 8,011,000 49,010,624 6.1179 5.316 5.307 5.316 5.273 5.333 9,252,605 5.2970 0.16%
2023-11-17 0 6.130 6.130 6.140 6.110 6.220 6,395,000 39,305,732 6.1463 5.307 5.307 5.316 5.290 5.385 7,386,145 5.3215 -1.13%
2023-11-16 0 6.200 6.190 6.200 6.070 6.200 13,104,056 80,597,366 6.1506 5.368 5.359 5.368 5.255 5.368 15,135,020 5.3252 1.64%
2023-11-15 0 6.100 6.090 6.100 6.060 6.130 7,374,000 44,885,846 6.0870 5.281 5.273 5.281 5.247 5.307 8,516,877 5.2702 1.50%
2023-11-14 0 6.010 6.010 6.030 6.010 6.130 7,515,900 45,374,948 6.0372 5.204 5.204 5.221 5.204 5.307 8,680,770 5.2271 -1.64%
2023-11-13 0 6.110 6.110 6.120 6.040 6.140 5,008,288 30,475,721 6.0851 5.290 5.290 5.299 5.229 5.316 5,784,510 5.2685 0.00%
2023-11-10 0 6.110 6.100 6.110 5.990 6.120 6,195,823 37,697,935 6.0844 5.290 5.281 5.290 5.186 5.299 7,156,098 5.2679 0.99%
2023-11-09 0 6.050 6.040 6.050 5.890 6.080 6,879,000 41,413,950 6.0203 5.238 5.229 5.238 5.100 5.264 7,945,159 5.2125 2.54%
2023-11-08 0 5.900 5.890 5.900 5.840 5.930 11,049,848 65,020,771 5.8843 5.108 5.100 5.108 5.056 5.134 12,762,436 5.0947 -1.01%
2023-11-07 0 5.960 5.950 5.960 5.900 5.980 8,063,152 47,929,518 5.9443 5.160 5.152 5.160 5.108 5.178 9,312,839 5.1466 0.51%
2023-11-06 0 5.930 5.920 5.930 5.910 6.100 12,148,674 72,541,688 5.9712 5.134 5.126 5.134 5.117 5.281 14,031,566 5.1699 -2.31%
2023-11-03 0 6.070 6.070 6.080 6.040 6.120 5,228,000 31,787,902 6.0803 5.255 5.255 5.264 5.229 5.299 6,038,274 5.2644 0.17%
2023-11-02 0 6.060 6.060 6.070 6.050 6.150 5,275,895 32,160,249 6.0957 5.247 5.247 5.255 5.238 5.325 6,093,593 5.2777 0.00%
2023-11-01 0 6.060 6.060 6.070 6.040 6.120 4,972,000 30,183,975 6.0708 5.247 5.247 5.255 5.229 5.299 5,742,598 5.2562 -1.30%
2023-10-31 0 6.140 6.110 6.140 6.000 6.140 13,189,000 80,123,190 6.0750 5.316 5.290 5.316 5.195 5.316 15,233,130 5.2598 1.49%
2023-10-30 0 6.050 6.050 6.070 6.040 6.220 10,570,000 64,395,185 6.0923 5.238 5.238 5.255 5.229 5.385 12,208,217 5.2747 -1.94%
2023-10-27 0 6.170 6.170 6.180 6.120 6.290 15,273,524 94,794,866 6.2065 5.342 5.342 5.351 5.299 5.446 17,640,729 5.3736 0.82%
2023-10-26 0 6.120 6.120 6.130 5.950 6.160 19,930,500 121,212,841 6.0818 5.299 5.299 5.307 5.152 5.333 23,019,477 5.2657 0.66%
2023-10-25 0 6.080 6.070 6.080 6.060 6.260 23,277,760 143,285,957 6.1555 5.264 5.255 5.264 5.247 5.420 26,885,521 5.3295 1.16%
2023-10-24 0 6.010 6.010 6.030 5.880 6.070 12,913,719 77,130,876 5.9728 5.204 5.204 5.221 5.091 5.255 14,915,183 5.1713 -0.17%
2023-10-20 0 6.020 6.010 6.020 5.950 6.070 7,962,000 47,913,333 6.0178 5.212 5.204 5.212 5.152 5.255 9,196,010 5.2102 0.67%
2023-10-19 0 5.980 5.980 5.990 5.950 6.120 9,730,300 58,450,525 6.0071 5.178 5.178 5.186 5.152 5.299 11,238,374 5.2010 -2.45%
2023-10-18 0 6.130 6.130 6.140 6.120 6.230 14,514,652 89,181,827 6.1443 5.307 5.307 5.316 5.299 5.394 16,764,241 5.3198 0.16%
2023-10-17 0 6.120 6.120 6.140 5.980 6.170 16,642,140 101,481,945 6.0979 5.299 5.299 5.316 5.178 5.342 19,221,463 5.2796 2.00%
2023-10-16 0 6.000 5.990 6.000 5.930 6.050 9,336,854 55,962,792 5.9938 5.195 5.186 5.195 5.134 5.238 10,783,949 5.1895 1.35%
2023-10-13 0 5.920 5.920 5.930 5.900 5.970 4,821,000 28,603,310 5.9331 5.126 5.126 5.134 5.108 5.169 5,568,195 5.1369 -0.17%
2023-10-12 0 5.930 5.920 5.930 5.920 6.010 9,115,800 54,319,394 5.9588 5.134 5.126 5.134 5.126 5.204 10,528,635 5.1592 -0.50%
2023-10-11 0 5.960 5.960 5.970 5.930 6.080 13,550,813 80,819,010 5.9641 5.160 5.160 5.169 5.134 5.264 15,651,019 5.1638 -0.83%
2023-10-10 0 6.010 6.000 6.010 5.960 6.130 5,732,510 34,493,119 6.0171 5.204 5.195 5.204 5.160 5.307 6,620,977 5.2097 -0.83%
2023-10-09 0 6.060 6.060 6.070 5.910 6.080 7,428,670 44,960,042 6.0522 5.247 5.247 5.255 5.117 5.264 8,580,021 5.2401 4.12%
2023-10-06 0 5.820 5.820 5.830 5.750 5.840 1,852,000 10,777,444 5.8194 5.039 5.039 5.048 4.978 5.056 2,139,037 5.0385 1.22%
2023-10-05 0 5.750 5.740 5.750 5.750 5.850 4,051,000 23,420,320 5.7814 4.978 4.970 4.978 4.978 5.065 4,678,854 5.0056 -1.71%
2023-10-04 0 5.850 5.850 5.860 5.810 5.900 4,361,241 25,483,159 5.8431 5.065 5.065 5.074 5.030 5.108 5,037,179 5.0590 -1.35%
2023-10-03 0 5.930 5.910 5.930 5.860 6.100 7,098,900 42,086,157 5.9285 5.134 5.117 5.134 5.074 5.281 8,199,140 5.1330 -3.42%
2023-09-29 0 6.140 6.140 6.150 6.100 6.200 3,575,473 21,979,519 6.1473 5.316 5.316 5.325 5.281 5.368 4,129,626 5.3224 0.66%
2023-09-28 0 6.100 6.090 6.100 6.070 6.190 12,196,000 74,852,604 6.1375 5.281 5.273 5.281 5.255 5.359 14,086,227 5.3139 2.01%
2023-09-27 0 5.980 5.970 5.980 5.970 6.060 6,067,861 36,477,283 6.0116 5.178 5.169 5.178 5.169 5.247 7,008,303 5.2049 -0.33%
2023-09-26 0 6.000 5.990 6.000 5.980 6.120 9,373,000 56,533,494 6.0315 5.195 5.186 5.195 5.178 5.299 10,825,697 5.2222 -1.15%
2023-09-25 0 6.070 6.070 6.080 6.050 6.150 12,311,852 75,010,008 6.0925 5.255 5.255 5.264 5.238 5.325 14,220,035 5.2750 -0.16%
2023-09-22 0 6.080 6.080 6.090 5.980 6.100 10,911,696 65,965,965 6.0454 5.264 5.264 5.273 5.178 5.281 12,602,872 5.2342 -0.16%
2023-09-21 0 6.090 6.090 6.100 6.060 6.200 11,488,162 70,052,757 6.0978 5.273 5.273 5.281 5.247 5.368 13,268,683 5.2796 -1.62%
2023-09-20 0 6.190 6.180 6.190 6.130 6.260 14,360,000 89,081,063 6.2034 5.359 5.351 5.359 5.307 5.420 16,585,620 5.3710 -0.32%
2023-09-19 0 6.210 6.160 6.210 6.060 6.220 21,115,700 130,140,819 6.1632 5.377 5.333 5.377 5.247 5.385 24,388,369 5.3362 2.48%
2023-09-18 0 6.060 6.060 6.070 5.970 6.090 21,851,000 131,772,517 6.0305 5.247 5.247 5.255 5.169 5.273 25,237,631 5.2213 2.36%
2023-09-15 0 5.920 5.920 5.940 5.900 6.090 24,798,514 148,187,365 5.9757 5.126 5.126 5.143 5.108 5.273 28,641,973 5.1738 -0.17%
2023-09-14 0 5.930 5.920 5.930 5.600 5.950 32,607,670 190,772,363 5.8505 5.134 5.126 5.134 4.849 5.152 37,661,450 5.0655 6.27%
2023-09-13 0 5.580 5.580 5.590 5.550 5.660 12,295,074 68,797,531 5.5955 4.831 4.831 4.840 4.805 4.900 14,200,656 4.8447 1.27%
2023-09-12 0 5.510 5.510 5.520 5.510 5.750 17,360,103 97,172,662 5.5975 4.771 4.771 4.779 4.771 4.978 20,050,701 4.8463 -2.82%
2023-09-11 0 5.670 5.660 5.670 5.640 5.790 19,454,356 110,738,834 5.6922 4.909 4.900 4.909 4.883 5.013 22,469,537 4.9284 -1.39%
2023-09-07 0 5.750 5.750 5.770 5.720 5.900 24,551,000 142,577,725 5.8074 4.978 4.978 4.996 4.952 5.108 28,356,097 5.0281 0.00%
2023-09-06 0 5.750 5.740 5.750 5.640 5.820 27,372,698 157,138,365 5.7407 4.978 4.970 4.978 4.883 5.039 31,615,123 4.9704 0.70%
2023-09-05 0 5.710 5.700 5.710 5.590 5.740 14,159,000 80,395,843 5.6781 4.944 4.935 4.944 4.840 4.970 16,353,467 4.9161 1.06%
2023-09-04 0 5.650 5.640 5.650 5.510 5.680 42,202,000 236,926,926 5.6141 4.892 4.883 4.892 4.771 4.918 48,742,781 4.8608 5.61%
2023-08-31 0 5.350 5.340 5.350 5.310 5.400 14,176,000 75,713,908 5.3410 4.632 4.623 4.632 4.597 4.675 16,373,102 4.6243 -0.37%
2023-08-30 0 5.370 5.360 5.370 5.350 5.480 17,009,400 91,914,124 5.4037 4.649 4.641 4.649 4.632 4.745 19,645,644 4.6786 -1.29%
2023-08-29 0 5.440 5.430 5.440 5.410 5.480 19,065,000 103,742,191 5.4415 4.710 4.701 4.710 4.684 4.745 22,019,836 4.7113 0.37%
2023-08-28 0 5.420 5.410 5.420 5.400 5.550 16,814,000 92,272,174 5.4878 4.693 4.684 4.693 4.675 4.805 19,419,959 4.7514 1.12%
2023-08-25 0 5.360 5.350 5.360 5.350 5.480 23,545,000 127,025,930 5.3950 4.641 4.632 4.641 4.632 4.745 27,194,180 4.6711 -2.90%
2023-08-24 0 5.520 5.510 5.520 5.490 5.610 10,167,000 56,172,605 5.5250 4.779 4.771 4.779 4.753 4.857 11,742,757 4.7836 -0.36%
2023-08-23 0 5.540 5.540 5.550 5.500 5.640 8,510,950 47,390,269 5.5682 4.797 4.797 4.805 4.762 4.883 9,830,040 4.8210 0.36%
2023-08-22 0 5.520 5.510 5.520 5.390 5.540 7,733,579 42,296,815 5.4692 4.779 4.771 4.779 4.667 4.797 8,932,187 4.7353 2.22%
2023-08-21 0 5.400 5.400 5.420 5.370 5.470 8,180,080 44,179,743 5.4009 4.675 4.675 4.693 4.649 4.736 9,447,890 4.6761 -1.28%
2023-08-18 0 5.470 5.470 5.500 5.470 5.570 6,571,000 36,297,970 5.5240 4.736 4.736 4.762 4.736 4.823 7,589,423 4.7827 0.18%
2023-08-17 0 5.460 5.460 5.470 5.370 5.480 5,998,800 32,529,935 5.4227 4.727 4.727 4.736 4.649 4.745 6,928,539 4.6951 -0.36%
2023-08-16 0 5.480 5.470 5.480 5.470 5.520 5,431,000 29,832,270 5.4930 4.745 4.736 4.745 4.736 4.779 6,272,737 4.7559 -0.36%
2023-08-15 0 5.500 5.490 5.500 5.500 5.580 7,098,976 39,255,988 5.5298 4.762 4.753 4.762 4.762 4.831 8,199,228 4.7878 -0.90%
2023-08-14 0 5.550 5.540 5.550 5.520 5.610 6,721,503 37,331,266 5.5540 4.805 4.797 4.805 4.779 4.857 7,763,252 4.8087 -1.42%
2023-08-11 0 5.630 5.620 5.630 5.620 5.780 7,037,288 39,916,487 5.6721 4.875 4.866 4.875 4.866 5.004 8,127,979 4.9110 -1.92%
2023-08-10 0 5.740 5.720 5.740 5.590 5.840 23,263,204 133,826,285 5.7527 4.970 4.952 4.970 4.840 5.056 26,868,709 4.9807 3.24%
2023-08-09 0 5.560 5.560 5.570 5.520 5.580 6,873,767 38,123,233 5.5462 4.814 4.814 4.823 4.779 4.831 7,939,115 4.8020 0.54%
2023-08-08 0 5.530 5.530 5.540 5.490 5.610 5,835,000 32,418,079 5.5558 4.788 4.788 4.797 4.753 4.857 6,739,352 4.8103 0.00%
2023-08-07 0 5.530 5.520 5.530 5.420 5.570 7,833,000 43,233,857 5.5195 4.788 4.779 4.788 4.693 4.823 9,047,017 4.7788 1.28%
2023-08-04 0 5.460 5.450 5.460 5.440 5.600 9,759,000 53,852,030 5.5182 4.727 4.719 4.727 4.710 4.849 11,271,523 4.7777 -0.91%
2023-08-03 0 5.510 5.500 5.510 5.480 5.560 11,143,209 61,511,073 5.5201 4.771 4.762 4.771 4.745 4.814 12,870,267 4.7793 0.00%
2023-08-02 0 5.510 5.510 5.520 5.510 5.680 14,737,298 81,955,963 5.5611 4.771 4.771 4.779 4.771 4.918 17,021,394 4.8149 -1.96%
2023-08-01 0 5.620 5.610 5.620 5.590 5.720 11,296,400 63,617,825 5.6317 4.866 4.857 4.866 4.840 4.952 13,047,200 4.8760 -0.18%
2023-07-31 0 5.630 5.620 5.630 5.620 5.810 19,953,760 113,467,439 5.6865 4.875 4.866 4.875 4.866 5.030 23,046,342 4.9234 -1.05%
2023-07-28 0 5.690 5.690 5.700 5.650 5.770 12,368,000 70,570,620 5.7059 4.926 4.926 4.935 4.892 4.996 14,284,885 4.9402 -0.18%
2023-07-27 0 5.700 5.690 5.700 5.680 5.840 17,512,720 100,362,458 5.7308 4.935 4.926 4.935 4.918 5.056 20,226,972 4.9618 -1.21%
2023-07-26 0 5.770 5.760 5.770 5.720 5.850 12,460,000 71,714,200 5.7556 4.996 4.987 4.996 4.952 5.065 14,391,144 4.9832 -0.69%
2023-07-25 0 5.810 5.800 5.810 5.700 5.830 8,001,000 46,278,720 5.7841 5.030 5.022 5.030 4.935 5.048 9,241,055 5.0079 3.38%
2023-07-24 0 5.620 5.620 5.640 5.620 5.800 8,251,001 46,844,800 5.6775 4.866 4.866 4.883 4.866 5.022 9,529,803 4.9156 -2.77%
2023-07-21 0 5.780 5.770 5.780 5.710 5.800 9,273,420 53,259,896 5.7433 5.004 4.996 5.004 4.944 5.022 10,710,684 4.9726 0.17%
2023-07-20 0 5.770 5.770 5.780 5.730 5.850 12,305,000 71,093,920 5.7776 4.996 4.996 5.004 4.961 5.065 14,212,121 5.0023 -0.35%
2023-07-19 0 5.790 5.790 5.800 5.730 5.800 6,211,341 35,825,891 5.7678 5.013 5.013 5.022 4.961 5.022 7,174,021 4.9938 1.05%
2023-07-18 0 5.730 5.730 5.740 5.700 5.870 12,459,450 71,476,797 5.7368 4.961 4.961 4.970 4.935 5.082 14,390,508 4.9669 -2.39%
2023-07-14 0 5.870 5.860 5.870 5.830 5.890 4,702,373 27,557,087 5.8603 5.082 5.074 5.082 5.048 5.100 5,431,182 5.0739 0.51%
2023-07-13 0 5.840 5.830 5.840 5.800 5.890 9,113,000 53,247,396 5.8430 5.056 5.048 5.056 5.022 5.100 10,525,401 5.0589 1.21%
2023-07-12 0 5.770 5.770 5.790 5.760 5.870 10,963,657 63,634,498 5.8041 4.996 4.996 5.013 4.987 5.082 12,662,886 5.0253 -0.86%
2023-07-11 0 5.820 5.800 5.820 5.760 5.840 9,116,531 52,917,058 5.8045 5.039 5.022 5.039 4.987 5.056 10,529,479 5.0256 0.00%
2023-07-10 0 5.820 5.810 5.820 5.780 5.870 6,102,000 35,476,340 5.8139 5.039 5.030 5.039 5.004 5.082 7,047,733 5.0337 0.87%
2023-07-07 0 5.770 5.760 5.770 5.740 5.850 10,852,000 62,824,435 5.7892 4.996 4.987 4.996 4.970 5.065 12,533,924 5.0124 -0.35%
2023-07-06 0 5.790 5.790 5.800 5.740 5.890 9,641,288 55,946,524 5.8028 5.013 5.013 5.022 4.970 5.100 11,135,567 5.0241 -1.70%
2023-07-05 0 5.890 5.880 5.890 5.820 6.010 37,097,000 217,931,240 5.8746 5.100 5.091 5.100 5.039 5.204 42,846,570 5.0863 -0.34%
2023-07-04 0 5.910 5.900 5.910 5.860 5.970 13,187,160 77,741,835 5.8953 5.117 5.108 5.117 5.074 5.169 15,231,004 5.1042 -0.17%
2023-07-03 0 5.920 5.910 5.920 5.810 5.950 8,178,767 48,301,474 5.9057 5.126 5.117 5.126 5.030 5.152 9,446,373 5.1132 1.72%
2023-06-30 0 5.820 5.810 5.820 5.630 5.840 8,315,500 48,066,135 5.7803 5.039 5.030 5.039 4.875 5.056 9,604,298 5.0046 3.19%
2023-06-29 0 5.640 5.630 5.640 5.610 5.740 10,068,000 56,747,289 5.6364 4.883 4.875 4.883 4.857 4.970 11,628,414 4.8801 -1.23%
2023-06-28 0 5.710 5.700 5.710 5.600 5.730 9,141,000 51,854,934 5.6728 4.944 4.935 4.944 4.849 4.961 10,557,740 4.9116 1.42%
2023-06-27 0 5.630 5.620 5.630 5.530 5.650 8,779,000 49,091,923 5.5920 4.875 4.866 4.875 4.788 4.892 10,139,635 4.8416 1.99%
2023-06-26 0 5.520 5.510 5.520 5.500 5.600 15,171,352 84,151,534 5.5467 4.779 4.771 4.779 4.762 4.849 17,522,721 4.8024 -0.36%
2023-06-23 0 5.540 5.530 5.540 5.540 5.780 4,991,798 27,794,562 5.5680 4.797 4.788 4.797 4.797 5.004 5,765,464 4.8209 -3.15%
2023-06-21 0 5.720 5.720 5.730 5.620 5.750 10,646,000 60,721,000 5.7036 4.952 4.952 4.961 4.866 4.978 12,295,996 4.9383 0.18%
2023-06-20 0 5.710 5.700 5.710 5.700 5.950 12,376,000 71,440,035 5.7725 4.944 4.935 4.944 4.935 5.152 14,294,125 4.9979 -3.22%
2023-06-19 0 5.900 5.880 5.900 5.830 5.910 7,577,949 44,589,349 5.8841 5.108 5.091 5.108 5.048 5.117 8,752,436 5.0945 0.17%
2023-06-16 0 5.890 5.880 5.890 5.860 5.990 18,754,888 110,677,192 5.9012 5.100 5.091 5.100 5.074 5.186 21,661,660 5.1094 1.11%
2023-06-15 0 6.280 6.270 6.280 6.150 6.320 15,658,224 97,838,378 6.2484 5.043 5.035 5.043 4.939 5.076 19,497,236 5.0181 0.64%
2023-06-14 0 6.240 6.230 6.240 6.220 6.420 13,264,000 83,240,465 6.2757 5.011 5.003 5.011 4.995 5.156 16,516,007 5.0400 -1.58%
2023-06-13 0 6.340 6.330 6.340 6.290 6.450 11,542,205 73,332,321 6.3534 5.092 5.084 5.092 5.051 5.180 14,372,070 5.1024 -1.25%
2023-06-12 0 6.420 6.420 6.430 6.380 6.580 7,869,914 50,925,382 6.4709 5.156 5.156 5.164 5.124 5.284 9,799,424 5.1968 -1.98%
2023-06-09 0 6.550 6.550 6.570 6.390 6.590 18,528,000 121,044,957 6.5331 5.260 5.260 5.276 5.132 5.292 23,070,610 5.2467 1.39%
2023-06-08 0 6.460 6.440 6.460 6.330 6.540 19,004,000 121,950,537 6.4171 5.188 5.172 5.188 5.084 5.252 23,663,314 5.1536 0.47%
2023-06-07 0 6.430 6.420 6.430 6.290 6.490 17,908,000 114,273,760 6.3812 5.164 5.156 5.164 5.051 5.212 22,298,602 5.1247 1.74%
2023-06-06 0 6.320 6.310 6.320 6.230 6.470 13,103,697 83,753,931 6.3916 5.076 5.068 5.076 5.003 5.196 16,316,402 5.1331 0.80%
2023-06-05 0 6.270 6.270 6.280 6.060 6.320 27,731,075 171,917,671 6.1995 5.035 5.035 5.043 4.867 5.076 34,530,053 4.9788 1.79%
2023-06-02 0 6.160 6.160 6.180 6.020 6.210 30,719,000 188,612,008 6.1399 4.947 4.947 4.963 4.835 4.987 38,250,544 4.9310 2.50%
2023-06-01 0 6.010 6.010 6.020 5.950 6.090 25,808,625 155,795,640 6.0366 4.827 4.827 4.835 4.778 4.891 32,136,266 4.8480 1.52%
2023-05-31 0 5.920 5.920 5.930 5.830 6.230 48,375,284 288,651,695 5.9669 4.754 4.754 4.762 4.682 5.003 60,235,715 4.7920 -5.28%
2023-05-30 0 6.250 6.250 6.260 6.240 6.370 22,359,000 140,879,382 6.3008 5.019 5.019 5.027 5.011 5.116 27,840,878 5.0602 -0.32%
2023-05-29 0 6.270 6.270 6.280 6.250 6.490 33,009,000 208,882,600 6.3280 5.035 5.035 5.043 5.019 5.212 41,101,996 5.0821 -5.86%
2023-05-25 0 6.660 6.660 6.670 6.580 6.750 19,726,500 131,482,040 6.6652 5.349 5.349 5.357 5.284 5.421 24,562,953 5.3529 -0.75%
2023-05-24 0 6.710 6.700 6.710 6.690 6.940 25,146,233 170,232,501 6.7697 5.389 5.381 5.389 5.373 5.574 31,311,472 5.4367 -3.17%
2023-05-23 0 6.930 6.920 6.930 6.910 7.050 14,067,000 98,507,365 7.0027 5.565 5.557 5.565 5.549 5.662 17,515,883 5.6239 0.00%
2023-05-22 0 6.930 6.910 6.930 6.870 7.050 13,560,126 94,419,476 6.9630 5.565 5.549 5.565 5.517 5.662 16,884,736 5.5920 -0.14%
2023-05-19 0 6.940 6.940 6.950 6.810 7.000 16,210,000 112,042,231 6.9119 5.574 5.574 5.582 5.469 5.622 20,184,294 5.5510 -0.14%
2023-05-18 0 6.950 6.940 6.950 6.890 7.020 3,735,000 26,018,297 6.9661 5.582 5.574 5.582 5.533 5.638 4,650,730 5.5945 1.16%
2023-05-17 0 6.870 6.850 6.870 6.850 7.050 6,389,000 44,219,357 6.9212 5.517 5.501 5.517 5.501 5.662 7,955,426 5.5584 -1.29%
2023-05-16 0 6.960 6.960 6.970 6.950 7.140 12,009,500 84,462,865 7.0330 5.590 5.590 5.598 5.582 5.734 14,953,934 5.6482 -1.42%
2023-05-15 0 7.060 7.060 7.070 6.710 7.100 21,473,000 149,023,466 6.9400 5.670 5.670 5.678 5.389 5.702 26,737,652 5.5735 4.44%
2023-05-12 0 6.760 6.760 6.790 6.760 6.970 12,944,000 88,355,674 6.8260 5.429 5.429 5.453 5.429 5.598 16,117,551 5.4820 -2.59%
2023-05-11 0 6.940 6.930 6.940 6.820 6.990 8,770,779 60,529,916 6.9013 5.574 5.565 5.574 5.477 5.614 10,921,159 5.5424 0.58%
2023-05-10 0 6.900 6.900 6.910 6.900 7.030 9,200,858 63,912,648 6.9464 5.541 5.541 5.549 5.541 5.646 11,456,682 5.5786 -1.71%
2023-05-09 0 7.020 7.020 7.030 6.950 7.190 19,306,515 136,778,352 7.0846 5.638 5.638 5.646 5.582 5.774 24,039,998 5.6896 0.14%
2023-05-08 0 7.010 7.010 7.030 6.670 7.050 23,275,151 161,301,575 6.9302 5.630 5.630 5.646 5.357 5.662 28,981,646 5.5656 4.63%
2023-05-05 0 6.700 6.690 6.700 6.640 6.790 9,186,000 61,608,595 6.7068 5.381 5.373 5.381 5.333 5.453 11,438,182 5.3862 0.00%
2023-05-04 0 6.700 6.700 6.710 6.540 6.760 11,320,000 75,810,372 6.6970 5.381 5.381 5.389 5.252 5.429 14,095,386 5.3784 1.36%
2023-05-03 0 6.610 6.610 6.630 6.550 6.640 3,497,143 23,061,453 6.5944 5.308 5.308 5.325 5.260 5.333 4,354,557 5.2959 -1.34%
2023-05-02 0 6.700 6.700 6.720 6.570 6.780 4,096,300 27,285,672 6.6611 5.381 5.381 5.397 5.276 5.445 5,100,612 5.3495 -0.30%
2023-04-28 0 6.720 6.720 6.730 6.550 6.770 22,980,800 154,083,653 6.7049 5.397 5.397 5.405 5.260 5.437 28,615,128 5.3847 2.28%
2023-04-27 0 6.570 6.560 6.570 6.400 6.580 9,842,558 63,913,946 6.4936 5.276 5.268 5.276 5.140 5.284 12,255,711 5.2150 1.08%
2023-04-26 0 6.500 6.490 6.500 6.370 6.590 11,410,957 73,790,456 6.4666 5.220 5.212 5.220 5.116 5.292 14,208,643 5.1933 -0.61%
2023-04-25 0 6.540 6.530 6.540 6.460 6.650 15,224,492 99,471,998 6.5337 5.252 5.244 5.252 5.188 5.341 18,957,163 5.2472 -0.91%
2023-04-24 0 6.600 6.600 6.630 6.550 6.730 10,059,545 66,666,333 6.6272 5.300 5.300 5.325 5.260 5.405 12,525,898 5.3223 -1.64%
2023-04-21 0 6.710 6.700 6.710 6.650 6.790 19,201,000 128,983,965 6.7176 5.389 5.381 5.389 5.341 5.453 23,908,613 5.3949 0.15%
2023-04-20 0 6.700 6.690 6.700 6.560 6.730 25,627,140 170,457,328 6.6514 5.381 5.373 5.381 5.268 5.405 31,910,285 5.3418 -0.15%
2023-04-19 0 6.710 6.710 6.720 6.440 6.750 44,272,862 294,403,254 6.6497 5.389 5.389 5.397 5.172 5.421 55,127,480 5.3404 3.23%
2023-04-18 0 6.500 6.490 6.500 6.230 6.520 35,567,485 228,449,291 6.4230 5.220 5.212 5.220 5.003 5.236 44,287,759 5.1583 4.17%
2023-04-17 0 6.240 6.230 6.240 5.990 6.250 18,779,799 115,912,849 6.1722 5.011 5.003 5.011 4.811 5.019 23,384,144 4.9569 3.31%
2023-04-14 0 6.040 6.040 6.050 5.880 6.080 20,545,108 123,801,344 6.0258 4.851 4.851 4.859 4.722 4.883 25,582,264 4.8393 1.85%
2023-04-13 0 5.930 5.920 5.930 5.830 5.980 10,166,690 60,183,293 5.9197 4.762 4.754 4.762 4.682 4.803 12,659,313 4.7541 1.37%
2023-04-12 0 5.850 5.830 5.850 5.800 5.910 10,141,100 59,489,808 5.8662 4.698 4.682 4.698 4.658 4.746 12,627,449 4.7112 0.86%
2023-04-11 0 5.800 5.790 5.800 5.760 5.890 26,065,200 151,051,767 5.7952 4.658 4.650 4.658 4.626 4.730 32,455,747 4.6541 -1.53%
2023-04-06 0 5.890 5.890 5.900 5.860 5.990 10,071,463 59,527,238 5.9105 4.730 4.730 4.738 4.706 4.811 12,540,738 4.7467 -1.83%
2023-04-04 0 6.000 6.000 6.010 5.950 6.060 11,875,125 71,409,546 6.0134 4.819 4.819 4.827 4.778 4.867 14,786,614 4.8293 0.67%
2023-04-03 0 5.960 5.950 5.960 5.930 6.090 23,530,000 141,622,270 6.0188 4.786 4.778 4.786 4.762 4.891 29,298,978 4.8337 0.17%
2023-03-31 0 5.950 5.950 5.960 5.920 6.040 17,131,550 102,450,453 5.9802 4.778 4.778 4.786 4.754 4.851 21,331,785 4.8027 -1.16%
2023-03-30 0 6.020 6.010 6.020 5.780 6.040 40,136,070 238,318,828 5.9378 4.835 4.827 4.835 4.642 4.851 49,976,448 4.7686 3.26%
2023-03-29 0 5.830 5.820 5.830 5.800 5.940 19,400,166 113,289,372 5.8396 4.682 4.674 4.682 4.658 4.770 24,156,610 4.6898 -1.02%
2023-03-28 0 5.890 5.880 5.890 5.850 5.980 11,336,000 66,840,406 5.8963 4.730 4.722 4.730 4.698 4.803 14,115,309 4.7353 0.17%
2023-03-27 0 5.880 5.860 5.880 5.850 6.050 39,869,000 235,064,519 5.8959 4.722 4.706 4.722 4.698 4.859 49,643,899 4.7350 -0.51%
2023-03-24 0 5.910 5.910 5.920 5.900 6.300 67,818,010 408,315,923 6.0208 4.746 4.746 4.754 4.738 5.060 84,445,320 4.8353 -8.51%
2023-03-23 0 6.460 6.460 6.470 6.360 6.520 12,013,330 77,515,362 6.4524 5.188 5.188 5.196 5.108 5.236 14,958,703 5.1820 1.25%
2023-03-22 0 6.380 6.360 6.380 6.270 6.430 11,698,534 74,468,065 6.3656 5.124 5.108 5.124 5.035 5.164 14,566,727 5.1122 1.27%
2023-03-21 0 6.300 6.300 6.310 6.200 6.340 11,577,534 72,356,366 6.2497 5.060 5.060 5.068 4.979 5.092 14,416,061 5.0191 -0.16%
2023-03-20 0 6.310 6.310 6.320 6.220 6.370 17,451,182 110,078,713 6.3078 5.068 5.068 5.076 4.995 5.116 21,729,783 5.0658 0.64%
2023-03-17 0 6.270 6.270 6.280 6.140 6.340 17,966,606 112,526,523 6.2631 5.035 5.035 5.043 4.931 5.092 22,371,576 5.0299 2.62%
2023-03-16 0 6.110 6.100 6.110 6.070 6.290 18,018,000 110,707,590 6.1443 4.907 4.899 4.907 4.875 5.051 22,435,571 4.9345 -4.08%
2023-03-15 0 6.370 6.370 6.400 6.270 6.400 10,762,123 68,281,806 6.3446 5.116 5.116 5.140 5.035 5.140 13,400,731 5.0954 1.27%
2023-03-14 0 6.290 6.280 6.290 6.260 6.450 14,231,390 90,499,197 6.3591 5.051 5.043 5.051 5.027 5.180 17,720,577 5.1070 -0.63%
2023-03-13 0 6.330 6.330 6.340 6.100 6.360 13,555,560 84,901,092 6.2632 5.084 5.084 5.092 4.899 5.108 16,879,050 5.0300 3.09%
2023-03-10 0 6.140 6.130 6.140 6.080 6.200 14,254,446 87,386,689 6.1305 4.931 4.923 4.931 4.883 4.979 17,749,286 4.9234 -1.13%
2023-03-09 0 6.210 6.210 6.220 6.190 6.420 11,398,801 71,549,440 6.2769 4.987 4.987 4.995 4.971 5.156 14,193,507 5.0410 -1.58%
2023-03-08 0 6.310 6.300 6.310 6.260 6.510 21,645,000 137,152,067 6.3364 5.068 5.060 5.068 5.027 5.228 26,951,822 5.0888 -4.10%
2023-03-07 0 6.580 6.580 6.590 6.390 6.670 32,677,969 215,159,363 6.5842 5.284 5.284 5.292 5.132 5.357 40,689,804 5.2878 2.33%
2023-03-06 0 6.430 6.430 6.440 6.300 6.450 20,268,876 129,471,690 6.3877 5.164 5.164 5.172 5.060 5.180 25,238,306 5.1300 1.10%
2023-03-03 0 6.360 6.360 6.370 6.240 6.400 7,513,150 47,571,165 6.3317 5.108 5.108 5.116 5.011 5.140 9,355,190 5.0850 1.11%
2023-03-02 0 6.290 6.280 6.290 6.200 6.320 5,245,657 32,882,724 6.2686 5.051 5.043 5.051 4.979 5.076 6,531,763 5.0343 0.96%
2023-03-01 0 6.230 6.220 6.230 6.110 6.250 9,968,478 61,704,373 6.1899 5.003 4.995 5.003 4.907 5.019 12,412,504 4.9711 2.64%
2023-02-28 0 6.070 6.070 6.090 6.060 6.280 12,693,000 78,032,074 6.1476 4.875 4.875 4.891 4.867 5.043 15,805,012 4.9372 -2.41%
2023-02-27 0 6.220 6.220 6.230 6.210 6.420 9,220,000 58,200,564 6.3124 4.995 4.995 5.003 4.987 5.156 11,480,517 5.0695 -1.11%
2023-02-24 0 6.290 6.290 6.300 6.280 6.470 14,060,800 89,114,229 6.3378 5.051 5.051 5.060 5.043 5.196 17,508,163 5.0899 -2.33%
2023-02-23 0 6.440 6.420 6.440 6.400 6.550 22,136,690 143,279,583 6.4725 5.172 5.156 5.172 5.140 5.260 27,564,063 5.1981 1.90%
2023-02-22 0 6.320 6.310 6.320 6.250 6.340 13,465,369 84,934,418 6.3076 5.076 5.068 5.076 5.019 5.092 16,766,747 5.0656 0.16%
2023-02-21 0 6.310 6.300 6.310 6.160 6.350 15,457,000 97,466,206 6.3056 5.068 5.060 5.068 4.947 5.100 19,246,677 5.0641 2.27%
2023-02-20 0 6.170 6.170 6.180 6.020 6.240 14,440,070 89,062,966 6.1678 4.955 4.955 4.963 4.835 5.011 17,980,420 4.9533 1.48%
2023-02-17 0 6.080 6.060 6.080 5.950 6.120 13,508,131 81,890,569 6.0623 4.883 4.867 4.883 4.778 4.915 16,819,993 4.8686 2.18%
2023-02-16 0 5.950 5.950 5.960 5.900 6.070 9,351,026 55,895,592 5.9775 4.778 4.778 4.786 4.738 4.875 11,643,668 4.8005 0.34%
2023-02-15 0 5.930 5.920 5.930 5.900 6.090 16,994,088 101,293,124 5.9605 4.762 4.754 4.762 4.738 4.891 21,160,621 4.7869 -2.31%
2023-02-14 0 6.070 6.060 6.070 5.930 6.100 9,432,549 56,988,246 6.0417 4.875 4.867 4.875 4.762 4.899 11,745,178 4.8521 1.34%
2023-02-13 0 5.990 5.980 5.990 5.910 6.010 10,295,962 61,220,511 5.9461 4.811 4.803 4.811 4.746 4.827 12,820,279 4.7753 0.50%
2023-02-10 0 5.960 5.960 5.970 5.890 6.020 18,615,998 110,886,128 5.9565 4.786 4.786 4.795 4.730 4.835 23,180,183 4.7837 -0.67%
2023-02-09 0 6.000 6.000 6.010 5.980 6.100 17,724,178 106,605,253 6.0147 4.819 4.819 4.827 4.803 4.899 22,069,711 4.8304 -1.64%
2023-02-08 0 6.100 6.090 6.100 6.060 6.270 10,239,651 62,872,634 6.1401 4.899 4.891 4.899 4.867 5.035 12,750,162 4.9311 -0.33%
2023-02-07 0 6.120 6.110 6.120 6.030 6.160 17,772,834 108,396,798 6.0990 4.915 4.907 4.915 4.843 4.947 22,130,296 4.8981 1.32%
2023-02-06 0 6.040 6.030 6.040 6.000 6.100 14,705,472 88,969,149 6.0501 4.851 4.843 4.851 4.819 4.899 18,310,892 4.8588 -1.15%
2023-02-03 0 6.110 6.100 6.110 6.080 6.290 20,834,059 128,058,698 6.1466 4.907 4.899 4.907 4.883 5.051 25,942,058 4.9363 -3.02%
2023-02-02 0 6.300 6.290 6.300 6.250 6.380 14,633,000 92,307,004 6.3081 5.060 5.051 5.060 5.019 5.124 18,220,652 5.0661 -0.63%
2023-02-01 0 6.340 6.330 6.340 6.160 6.340 18,850,235 117,576,634 6.2374 5.092 5.084 5.092 4.947 5.092 23,471,850 5.0093 1.12%
2023-01-31 0 6.270 6.270 6.280 6.200 6.330 21,446,676 134,323,270 6.2631 5.035 5.035 5.043 4.979 5.084 26,704,874 5.0299 -1.26%
2023-01-30 0 6.350 6.340 6.350 6.340 6.600 11,561,670 74,174,392 6.4155 5.100 5.092 5.100 5.092 5.300 14,396,307 5.1523 -2.31%
2023-01-27 0 6.500 6.500 6.510 6.420 6.580 6,690,000 43,294,395 6.4715 5.220 5.220 5.228 5.156 5.284 8,330,224 5.1973 -0.61%
2023-01-26 0 6.540 6.530 6.540 6.490 6.680 7,930,165 51,846,397 6.5379 5.252 5.244 5.252 5.212 5.365 9,874,447 5.2506 -1.06%
2023-01-20 0 6.610 6.610 6.620 6.350 6.610 16,595,514 108,409,239 6.5324 5.308 5.308 5.317 5.100 5.308 20,664,326 5.2462 4.09%
2023-01-19 0 6.350 6.340 6.350 6.310 6.510 8,825,120 56,122,455 6.3594 5.100 5.092 5.100 5.068 5.228 10,988,823 5.1072 -1.85%
2023-01-18 0 6.470 6.460 6.470 6.420 6.570 9,267,000 59,921,340 6.4661 5.196 5.188 5.196 5.156 5.276 11,539,041 5.1929 0.00%
2023-01-17 0 6.470 6.470 6.480 6.440 6.630 10,771,450 69,913,921 6.4907 5.196 5.196 5.204 5.172 5.325 13,412,345 5.2127 -2.41%
2023-01-16 0 6.630 6.630 6.640 6.600 6.700 6,710,000 44,617,012 6.6493 5.325 5.325 5.333 5.300 5.381 8,355,127 5.3401 0.15%
2023-01-13 0 6.620 6.610 6.620 6.570 6.770 15,696,001 104,238,443 6.6411 5.317 5.308 5.317 5.276 5.437 19,544,275 5.3335 0.76%
2023-01-12 0 6.570 6.560 6.570 6.470 6.630 12,643,593 82,728,374 6.5431 5.276 5.268 5.276 5.196 5.325 15,743,491 5.2548 0.15%
2023-01-11 0 6.560 6.550 6.560 6.240 6.650 23,271,613 151,586,429 6.5138 5.268 5.260 5.268 5.011 5.341 28,977,241 5.2312 4.79%
2023-01-10 0 6.260 6.250 6.260 6.180 6.310 8,760,332 54,533,882 6.2251 5.027 5.019 5.027 4.963 5.068 10,908,150 4.9994 -0.32%
2023-01-09 0 6.280 6.270 6.280 6.120 6.310 18,109,434 112,525,430 6.2136 5.043 5.035 5.043 4.915 5.068 22,549,422 4.9902 1.62%
2023-01-06 0 6.180 6.170 6.180 6.180 6.280 13,930,029 86,639,608 6.2196 4.963 4.955 4.963 4.963 5.043 17,345,330 4.9950 -0.64%
2023-01-05 0 6.220 6.210 6.220 6.080 6.260 12,893,261 79,825,800 6.1913 4.995 4.987 4.995 4.883 5.027 16,054,372 4.9722 0.16%
2023-01-04 0 6.210 6.210 6.220 6.200 6.460 16,469,310 103,471,229 6.2827 4.987 4.987 4.995 4.979 5.188 20,507,180 5.0456 -3.57%
2023-01-03 0 6.440 6.430 6.440 6.240 6.480 8,927,903 56,957,930 6.3798 5.172 5.164 5.172 5.011 5.204 11,116,805 5.1236 1.42%
2022-12-30 0 6.350 6.340 6.350 6.290 6.450 8,208,974 51,974,403 6.3314 5.100 5.092 5.100 5.051 5.180 10,221,613 5.0848 0.16%
2022-12-29 0 6.340 6.340 6.350 6.320 6.480 6,314,000 40,251,740 6.3750 5.092 5.092 5.100 5.076 5.204 7,862,038 5.1198 -2.46%
2022-12-28 0 6.500 6.500 6.510 6.420 6.590 10,268,000 66,790,520 6.5047 5.220 5.220 5.228 5.156 5.292 12,785,461 5.2239 2.04%
2022-12-23 0 6.370 6.370 6.380 6.350 6.500 7,160,048 45,970,273 6.4204 5.116 5.116 5.124 5.100 5.220 8,915,516 5.1562 -1.70%
2022-12-22 0 6.480 6.470 6.480 6.420 6.700 7,401,500 48,370,444 6.5352 5.204 5.196 5.204 5.156 5.381 9,216,166 5.2484 -2.41%
2022-12-21 0 6.640 6.630 6.640 6.550 6.720 3,695,503 24,394,033 6.6010 5.333 5.325 5.333 5.260 5.397 4,601,550 5.3013 0.00%
2022-12-20 0 6.640 6.620 6.640 6.560 6.720 6,768,958 45,039,198 6.6538 5.333 5.317 5.333 5.268 5.397 8,428,540 5.3437 0.45%
2022-12-19 0 6.610 6.600 6.610 6.520 6.810 14,026,860 93,154,236 6.6411 5.308 5.300 5.308 5.236 5.469 17,465,901 5.3335 -2.94%
2022-12-16 0 6.810 6.790 6.810 6.670 6.900 14,119,385 95,971,734 6.7972 5.469 5.453 5.469 5.357 5.541 17,581,111 5.4588 1.34%
2022-12-15 0 6.720 6.720 6.730 6.650 6.940 7,561,715 50,848,700 6.7245 5.397 5.397 5.405 5.341 5.574 9,415,662 5.4004 -2.04%
2022-12-14 0 6.860 6.850 6.860 6.700 6.930 8,180,936 56,171,684 6.8662 5.509 5.501 5.509 5.381 5.565 10,186,701 5.5142 2.69%
2022-12-13 0 6.680 6.680 6.690 6.640 6.770 6,751,024 45,195,894 6.6947 5.365 5.365 5.373 5.333 5.437 8,406,209 5.3765 -0.74%
2022-12-12 0 6.730 6.700 6.730 6.590 6.730 8,140,726 54,261,950 6.6655 5.405 5.381 5.405 5.292 5.405 10,136,632 5.3531 0.90%
2022-12-09 0 6.670 6.670 6.680 6.640 6.770 10,608,530 70,926,771 6.6858 5.357 5.357 5.365 5.333 5.437 13,209,481 5.3694 -0.15%
2022-12-08 0 6.680 6.670 6.680 6.620 6.820 9,285,500 62,202,570 6.6989 5.365 5.357 5.365 5.317 5.477 11,562,076 5.3799 -0.89%
2022-12-07 0 6.740 6.740 6.770 6.740 7.040 12,892,900 88,343,482 6.8521 5.413 5.413 5.437 5.413 5.654 16,053,922 5.5029 -3.99%
2022-12-06 0 7.020 7.010 7.020 6.920 7.050 15,173,476 105,826,941 6.9745 5.638 5.630 5.638 5.557 5.662 18,893,640 5.6012 -0.14%
2022-12-05 0 7.030 7.030 7.040 6.820 7.060 13,700,587 95,132,501 6.9437 5.646 5.646 5.654 5.477 5.670 17,059,634 5.5765 3.38%
2022-12-02 0 6.800 6.800 6.810 6.770 7.150 18,131,005 124,847,917 6.8859 5.461 5.461 5.469 5.437 5.742 22,576,282 5.5300 -4.49%
2022-12-01 0 7.120 7.120 7.130 7.040 7.250 19,089,385 135,676,310 7.1074 5.718 5.718 5.726 5.654 5.822 23,769,633 5.7080 -0.56%
2022-11-30 0 7.160 7.160 7.170 6.860 7.190 37,646,647 267,098,914 7.0949 5.750 5.750 5.758 5.509 5.774 46,876,680 5.6979 2.87%
2022-11-29 0 6.960 6.960 6.970 6.710 6.990 17,680,065 121,428,417 6.8681 5.590 5.590 5.598 5.389 5.614 22,014,783 5.5158 4.50%
2022-11-28 0 6.660 6.660 6.670 6.640 6.830 16,372,072 109,732,951 6.7024 5.349 5.349 5.357 5.333 5.485 20,386,102 5.3827 -3.76%
2022-11-25 0 6.920 6.910 6.920 6.640 6.930 18,467,734 126,046,978 6.8253 5.557 5.549 5.557 5.333 5.565 22,995,569 5.4814 3.28%
2022-11-24 0 6.700 6.700 6.710 6.610 6.830 12,401,500 83,527,399 6.7353 5.381 5.381 5.389 5.308 5.485 15,442,043 5.4091 -0.74%
2022-11-23 0 6.750 6.740 6.750 6.570 6.860 22,143,144 149,748,440 6.7627 5.421 5.413 5.421 5.276 5.509 27,572,099 5.4312 4.33%
2022-11-22 0 6.470 6.460 6.470 6.270 6.600 11,407,722 73,723,406 6.4626 5.196 5.188 5.196 5.035 5.300 14,204,615 5.1901 2.70%
2022-11-21 0 6.300 6.280 6.300 6.230 6.340 6,635,199 41,652,014 6.2774 5.060 5.043 5.060 5.003 5.092 8,261,987 5.0414 -1.41%
2022-11-18 0 6.390 6.390 6.400 6.300 6.480 14,798,556 94,267,234 6.3700 5.132 5.132 5.140 5.060 5.204 18,426,798 5.1158 0.31%
2022-11-17 0 6.370 6.370 6.380 6.240 6.560 16,362,834 103,724,687 6.3390 5.116 5.116 5.124 5.011 5.268 20,374,599 5.0909 -3.34%
2022-11-16 0 6.590 6.570 6.590 6.490 6.620 10,300,476 67,764,059 6.5787 5.292 5.276 5.292 5.212 5.317 12,825,900 5.2834 0.92%
2022-11-15 0 6.530 6.520 6.530 6.370 6.620 14,348,073 93,362,333 6.5070 5.244 5.236 5.244 5.116 5.317 17,865,868 5.2257 2.19%
2022-11-14 0 6.390 6.380 6.390 6.330 6.600 17,667,613 113,661,213 6.4333 5.132 5.124 5.132 5.084 5.300 21,999,278 5.1666 -0.62%
2022-11-11 0 6.430 6.420 6.430 6.260 6.470 14,446,005 92,195,103 6.3820 5.164 5.156 5.164 5.027 5.196 17,987,811 5.1254 2.72%
2022-11-10 0 6.260 6.240 6.260 6.010 6.270 9,449,649 58,248,439 6.1641 5.027 5.011 5.027 4.827 5.035 11,766,471 4.9504 -0.16%
2022-11-09 0 6.270 6.250 6.270 6.220 6.430 15,074,351 95,621,630 6.3433 5.035 5.019 5.035 4.995 5.164 18,770,212 5.0943 -0.63%
2022-11-08 0 6.310 6.310 6.320 6.260 6.440 7,621,000 48,405,725 6.3516 5.068 5.068 5.076 5.027 5.172 9,489,482 5.1010 -1.25%
2022-11-07 0 6.390 6.360 6.390 6.230 6.450 9,583,724 60,893,162 6.3538 5.132 5.108 5.132 5.003 5.180 11,933,418 5.1027 2.57%
2022-11-04 0 6.230 6.230 6.240 5.980 6.300 14,438,869 89,754,474 6.2162 5.003 5.003 5.011 4.803 5.060 17,978,925 4.9922 4.36%
2022-11-03 0 5.970 5.960 5.970 5.910 6.060 10,903,826 65,173,241 5.9771 4.795 4.786 4.795 4.746 4.867 13,577,176 4.8002 -1.49%
2022-11-02 0 6.060 6.040 6.060 5.860 6.130 16,035,054 95,938,811 5.9831 4.867 4.851 4.867 4.706 4.923 19,966,455 4.8050 1.68%
2022-11-01 0 5.960 5.950 5.960 5.700 6.010 15,322,949 89,964,002 5.8712 4.786 4.778 4.786 4.578 4.827 19,079,760 4.7152 3.11%
2022-10-31 0 5.780 5.760 5.780 5.720 6.160 24,807,051 146,653,090 5.9118 4.642 4.626 4.642 4.594 4.947 30,889,130 4.7477 -5.86%
2022-10-28 0 6.140 6.130 6.140 6.100 6.450 18,890,358 118,210,479 6.2577 4.931 4.923 4.931 4.899 5.180 23,521,810 5.0256 -3.46%
2022-10-27 0 6.360 6.360 6.370 6.350 6.530 11,490,268 73,684,139 6.4127 5.108 5.108 5.116 5.100 5.244 14,307,399 5.1501 0.00%
2022-10-26 0 6.360 6.350 6.360 6.280 6.590 15,251,195 97,614,236 6.4004 5.108 5.100 5.108 5.043 5.292 18,990,413 5.1402 -2.90%
2022-10-25 0 6.550 6.540 6.550 6.320 6.580 20,785,573 134,747,311 6.4827 5.260 5.252 5.260 5.076 5.284 25,881,685 5.2063 3.31%
2022-10-24 0 6.340 6.340 6.350 6.280 6.800 24,301,046 157,960,589 6.5002 5.092 5.092 5.100 5.043 5.461 30,259,065 5.2203 -6.76%
2022-10-21 0 6.800 6.800 6.810 6.700 6.870 10,005,073 67,997,787 6.7963 5.461 5.461 5.469 5.381 5.517 12,458,071 5.4581 1.04%
2022-10-20 0 6.730 6.710 6.730 6.670 6.830 10,444,899 70,355,211 6.7358 5.405 5.389 5.405 5.357 5.485 13,005,732 5.4096 -1.46%
2022-10-19 0 6.830 6.830 6.840 6.730 7.050 17,032,257 117,905,175 6.9225 5.485 5.485 5.493 5.405 5.662 21,208,148 5.5594 0.00%
2022-10-18 0 6.830 6.830 6.840 6.760 6.970 8,758,300 59,787,016 6.8263 5.485 5.485 5.493 5.429 5.598 10,905,620 5.4822 -0.58%
2022-10-17 0 6.870 6.870 6.880 6.600 6.940 15,082,266 101,952,867 6.7598 5.517 5.517 5.525 5.300 5.574 18,780,067 5.4288 -1.43%
2022-10-14 0 6.970 6.960 6.970 6.930 7.230 28,715,636 202,066,303 7.0368 5.598 5.590 5.598 5.565 5.806 35,756,004 5.6513 -1.97%
2022-10-13 0 7.110 7.110 7.120 7.010 7.620 31,398,610 225,624,214 7.1858 5.710 5.710 5.718 5.630 6.120 39,096,778 5.7709 -6.20%
2022-10-12 0 7.580 7.580 7.590 7.450 7.680 19,358,532 146,315,001 7.5582 6.087 6.087 6.096 5.983 6.168 24,104,768 6.0700 -0.26%
2022-10-11 0 7.600 7.600 7.610 7.460 7.760 13,090,185 99,521,477 7.6028 6.104 6.104 6.112 5.991 6.232 16,299,577 6.1058 -0.91%
2022-10-10 0 7.670 7.660 7.670 7.580 7.850 25,619,691 198,008,182 7.7287 6.160 6.152 6.160 6.087 6.304 31,901,010 6.2070 -2.04%
2022-10-07 0 7.830 7.820 7.830 7.780 8.000 7,003,000 54,887,503 7.8377 6.288 6.280 6.288 6.248 6.425 8,719,964 6.2945 -1.14%
2022-10-06 0 7.920 7.920 7.930 7.750 8.040 11,782,379 93,312,412 7.9197 6.361 6.361 6.369 6.224 6.457 14,671,129 6.3603 1.54%
2022-10-05 0 7.800 7.800 7.810 7.350 7.830 16,057,468 122,918,032 7.6549 6.264 6.264 6.272 5.903 6.288 19,994,365 6.1476 8.48%
2022-10-03 0 7.190 7.180 7.190 7.010 7.190 5,476,703 38,816,706 7.0876 5.774 5.766 5.774 5.630 5.774 6,819,456 5.6921 0.98%
2022-09-30 0 7.120 7.120 7.140 7.060 7.300 12,145,593 87,188,873 7.1786 5.718 5.718 5.734 5.670 5.863 15,123,394 5.7652 0.42%
2022-09-29 0 7.090 7.070 7.090 7.050 7.320 9,063,253 64,752,001 7.1445 5.694 5.678 5.694 5.662 5.879 11,285,340 5.7377 2.46%
2022-09-28 0 6.920 6.910 6.920 6.910 7.300 17,114,507 120,920,235 7.0654 5.557 5.549 5.557 5.549 5.863 21,310,564 5.6742 -3.62%
2022-09-27 0 7.180 7.170 7.180 7.050 7.300 17,253,352 123,327,354 7.1480 5.766 5.758 5.766 5.662 5.863 21,483,450 5.7406 -0.55%
2022-09-26 0 7.220 7.210 7.220 7.160 7.610 29,211,604 215,669,441 7.3830 5.798 5.790 5.798 5.750 6.112 36,373,572 5.9293 -5.74%
2022-09-23 0 7.660 7.640 7.660 7.580 8.130 42,992,340 340,248,252 7.9142 6.152 6.136 6.152 6.087 6.529 53,533,006 6.3559 -3.28%
2022-09-22 0 7.920 7.920 7.930 7.370 7.990 32,999,285 255,639,818 7.7468 6.361 6.361 6.369 5.919 6.417 41,089,899 6.2215 5.32%
2022-09-21 0 7.520 7.520 7.540 7.260 7.580 20,099,018 150,088,175 7.4674 6.039 6.039 6.055 5.831 6.087 25,026,803 5.9971 2.45%
2022-09-20 0 7.340 7.340 7.350 7.060 7.360 25,189,924 182,848,772 7.2588 5.895 5.895 5.903 5.670 5.911 31,365,875 5.8295 3.23%
2022-09-19 0 7.110 7.110 7.130 6.970 7.270 14,010,187 100,075,076 7.1430 5.710 5.710 5.726 5.598 5.839 17,445,141 5.7366 0.57%
2022-09-16 0 7.070 7.060 7.070 7.020 7.370 23,162,905 164,544,865 7.1038 5.678 5.670 5.678 5.638 5.919 28,841,880 5.7051 -3.81%
2022-09-15 0 7.350 7.340 7.350 7.250 7.590 17,093,580 126,202,010 7.3830 5.903 5.895 5.903 5.822 6.096 21,284,506 5.9293 -0.54%
2022-09-14 0 7.390 7.390 7.400 7.300 7.470 12,025,020 88,774,475 7.3825 5.935 5.935 5.943 5.863 5.999 14,973,259 5.9289 -0.67%
2022-09-13 0 7.440 7.430 7.440 7.380 7.690 17,746,295 132,331,719 7.4569 5.975 5.967 5.975 5.927 6.176 22,097,251 5.9886 -1.72%
2022-09-09 0 7.570 7.570 7.580 7.460 7.690 10,155,396 76,800,120 7.5625 6.079 6.079 6.087 5.991 6.176 12,645,250 6.0734 0.93%
2022-09-08 0 7.500 7.490 7.500 7.450 7.670 17,501,942 132,362,290 7.5627 6.023 6.015 6.023 5.983 6.160 21,792,988 6.0736 -2.22%
2022-09-07 0 7.670 7.660 7.670 7.620 7.830 16,384,372 126,846,654 7.7419 6.160 6.152 6.160 6.120 6.288 20,401,418 6.2175 -0.78%
2022-09-06 0 7.730 7.730 7.750 7.600 7.800 18,080,554 139,660,225 7.7243 6.208 6.208 6.224 6.104 6.264 22,513,462 6.2034 0.52%
2022-09-05 0 7.690 7.680 7.690 7.100 7.690 34,353,672 258,699,296 7.5305 6.176 6.168 6.176 5.702 6.176 42,776,348 6.0477 8.31%
2022-09-02 0 7.100 7.080 7.100 7.000 7.240 11,885,000 84,098,068 7.0760 5.702 5.686 5.702 5.622 5.814 14,798,910 5.6827 -0.98%
2022-09-01 0 7.170 7.170 7.180 6.980 7.320 20,668,157 148,625,011 7.1910 5.758 5.758 5.766 5.606 5.879 25,735,481 5.7751 2.28%
2022-08-31 0 7.010 7.010 7.020 6.980 7.170 27,815,234 195,956,112 7.0449 5.630 5.630 5.638 5.606 5.758 34,634,846 5.6578 -3.44%
2022-08-30 0 7.260 7.250 7.260 7.190 7.640 20,618,889 150,976,368 7.3222 5.831 5.822 5.831 5.774 6.136 25,674,134 5.8805 -4.60%
2022-08-29 0 7.610 7.610 7.620 7.080 7.630 26,663,000 197,922,089 7.4231 6.112 6.112 6.120 5.686 6.128 33,200,113 5.9615 5.40%
2022-08-26 0 7.220 7.220 7.230 7.130 7.430 16,028,457 115,966,694 7.2351 5.798 5.798 5.806 5.726 5.967 19,958,241 5.8105 -1.77%
2022-08-25 0 7.350 7.340 7.350 7.040 7.400 18,648,700 136,056,346 7.2958 5.903 5.895 5.903 5.654 5.943 23,220,903 5.8592 5.76%
2022-08-24 0 6.950 6.950 6.970 6.870 7.150 10,106,242 70,349,246 6.9610 5.582 5.582 5.598 5.517 5.742 12,584,044 5.5904 -1.00%
2022-08-23 0 7.020 7.020 7.030 6.750 7.040 19,630,200 136,127,950 6.9346 5.638 5.638 5.646 5.421 5.654 24,443,043 5.5692 3.24%
2022-08-22 0 6.800 6.790 6.800 6.540 6.930 19,080,940 129,393,873 6.7813 5.461 5.453 5.461 5.252 5.565 23,759,118 5.4461 2.87%
2022-08-19 0 6.610 6.600 6.610 6.340 6.630 14,273,523 93,333,323 6.5389 5.308 5.300 5.308 5.092 5.325 17,773,040 5.2514 4.92%
2022-08-18 0 6.300 6.290 6.300 6.290 6.560 7,321,097 46,590,927 6.3639 5.060 5.051 5.060 5.051 5.268 9,116,050 5.1109 -1.87%
2022-08-17 0 6.420 6.420 6.430 6.360 6.500 12,482,721 80,390,966 6.4402 5.156 5.156 5.164 5.108 5.220 15,543,178 5.1721 0.63%
2022-08-16 0 6.380 6.370 6.380 6.270 6.420 11,879,448 75,282,739 6.3372 5.124 5.116 5.124 5.035 5.156 14,791,997 5.0894 -0.16%
2022-08-15 0 6.390 6.380 6.390 6.380 6.650 24,541,000 159,406,131 6.4955 5.132 5.124 5.132 5.124 5.341 30,557,850 5.2165 -1.99%
2022-08-12 0 6.520 6.520 6.530 6.400 6.640 21,627,000 141,586,896 6.5468 5.236 5.236 5.244 5.140 5.333 26,929,409 5.2577 1.72%
2022-08-11 0 6.410 6.410 6.420 6.300 6.510 12,512,621 80,182,866 6.4082 5.148 5.148 5.156 5.060 5.228 15,580,408 5.1464 2.89%
2022-08-10 0 6.230 6.220 6.230 6.200 6.430 7,181,293 45,035,922 6.2713 5.003 4.995 5.003 4.979 5.164 8,941,970 5.0365 -1.58%
2022-08-09 0 6.330 6.330 6.340 6.000 6.400 20,220,329 127,697,304 6.3153 5.084 5.084 5.092 4.819 5.140 25,177,857 5.0718 5.50%
2022-08-08 0 6.000 5.990 6.000 5.810 6.060 7,450,912 44,590,786 5.9846 4.819 4.811 4.819 4.666 4.867 9,277,693 4.8062 2.74%
2022-08-05 0 5.840 5.830 5.850 5.800 5.990 8,071,803 47,207,267 5.8484 4.690 4.682 4.698 4.658 4.811 10,050,811 4.6969 -2.50%
2022-08-04 0 5.990 5.980 5.990 5.920 6.060 4,367,969 26,061,587 5.9665 4.811 4.803 4.811 4.754 4.867 5,438,888 4.7917 0.50%
2022-08-03 0 5.960 5.960 5.970 5.880 6.030 6,965,216 41,555,960 5.9662 4.786 4.786 4.795 4.722 4.843 8,672,916 4.7915 0.17%
2022-08-02 0 5.950 5.940 5.950 5.860 6.020 11,558,763 68,634,017 5.9378 4.778 4.770 4.778 4.706 4.835 14,392,688 4.7687 -2.14%
2022-08-01 0 6.080 6.070 6.080 6.010 6.170 8,216,544 49,933,774 6.0772 4.883 4.875 4.883 4.827 4.955 10,231,039 4.8806 -0.33%
2022-07-29 0 6.100 6.100 6.110 6.100 6.390 9,547,146 58,987,568 6.1786 4.899 4.899 4.907 4.899 5.132 11,887,872 4.9620 -3.79%
2022-07-28 0 6.340 6.340 6.350 6.180 6.390 8,743,190 55,128,106 6.3053 5.092 5.092 5.100 4.963 5.132 10,886,805 5.0638 1.28%
2022-07-27 0 6.260 6.250 6.260 6.180 6.340 6,907,860 43,204,464 6.2544 5.027 5.019 5.027 4.963 5.092 8,601,498 5.0229 -0.79%
2022-07-26 0 6.310 6.300 6.310 6.080 6.320 11,781,034 73,689,177 6.2549 5.068 5.060 5.068 4.883 5.076 14,669,454 5.0233 3.78%
2022-07-25 0 6.080 6.070 6.080 6.020 6.170 9,661,335 58,726,217 6.0785 4.883 4.875 4.883 4.835 4.955 12,030,057 4.8816 -0.33%
2022-07-22 0 6.100 6.090 6.100 5.990 6.180 9,094,050 55,153,764 6.0648 4.899 4.891 4.899 4.811 4.963 11,323,688 4.8707 -0.33%
2022-07-21 0 6.120 6.110 6.120 6.050 6.430 14,590,672 89,682,575 6.1466 4.915 4.907 4.915 4.859 5.164 18,167,946 4.9363 -4.23%
2022-07-20 0 6.390 6.390 6.400 6.370 6.490 6,505,401 41,610,376 6.3963 5.132 5.132 5.140 5.116 5.212 8,100,366 5.1369 -0.78%
2022-07-19 0 6.440 6.410 6.440 6.330 6.460 11,274,932 72,061,064 6.3913 5.172 5.148 5.172 5.084 5.188 14,039,268 5.1328 0.62%
2022-07-18 0 6.400 6.390 6.400 6.140 6.410 13,981,945 88,212,420 6.3090 5.140 5.132 5.140 4.931 5.148 17,409,974 5.0668 5.09%
2022-07-15 0 6.090 6.080 6.090 6.010 6.410 32,917,040 203,483,805 6.1817 4.891 4.883 4.891 4.827 5.148 40,987,490 4.9645 -2.72%
2022-07-14 0 6.260 6.250 6.260 6.100 6.440 23,047,070 144,088,182 6.2519 5.027 5.019 5.027 4.899 5.172 28,697,645 5.0209 -1.11%
2022-07-13 0 6.330 6.320 6.330 6.250 6.420 16,299,268 102,902,963 6.3133 5.084 5.076 5.084 5.019 5.156 20,295,448 5.0702 -2.01%
2022-07-12 0 6.460 6.450 6.460 6.410 6.560 11,333,352 73,456,953 6.4815 5.188 5.180 5.188 5.148 5.268 14,112,011 5.2053 -0.62%
2022-07-11 0 6.500 6.490 6.500 6.370 6.560 7,147,653 46,114,492 6.4517 5.220 5.212 5.220 5.116 5.268 8,900,082 5.1814 -0.91%
2022-07-08 0 6.560 6.550 6.560 6.520 6.720 17,455,354 115,559,246 6.6203 5.268 5.260 5.268 5.236 5.397 21,734,978 5.3167 1.23%
2022-07-07 0 6.480 6.460 6.480 6.220 6.480 13,623,968 87,103,776 6.3934 5.204 5.188 5.204 4.995 5.204 16,964,230 5.1346 1.41%
2022-07-06 0 6.390 6.380 6.390 6.240 6.770 24,992,039 159,912,027 6.3985 5.132 5.124 5.132 5.011 5.437 31,119,473 5.1386 -6.85%
2022-07-05 0 6.860 6.860 6.870 6.680 6.980 10,193,000 70,022,642 6.8697 5.509 5.509 5.517 5.365 5.606 12,692,073 5.5170 3.16%
2022-07-04 0 6.650 6.650 6.660 6.500 6.780 11,674,781 77,005,542 6.5959 5.341 5.341 5.349 5.220 5.445 14,537,150 5.2972 0.00%
2022-06-30 0 6.650 6.640 6.650 6.630 6.800 9,344,061 62,456,161 6.6840 5.341 5.333 5.341 5.325 5.461 11,634,995 5.3680 -0.89%
2022-06-29 0 6.710 6.710 6.720 6.690 7.000 12,126,100 82,724,976 6.8221 5.389 5.389 5.397 5.373 5.622 15,099,122 5.4788 -2.19%
2022-06-28 0 6.860 6.850 6.860 6.620 7.010 22,794,363 156,496,002 6.8656 5.509 5.501 5.509 5.317 5.630 28,382,981 5.5137 4.10%
2022-06-27 0 6.590 6.590 6.600 6.330 6.640 13,103,037 86,069,833 6.5687 5.292 5.292 5.300 5.084 5.333 16,315,580 5.2753 4.77%
2022-06-24 0 6.290 6.290 6.300 6.260 6.460 12,962,754 81,883,320 6.3168 5.051 5.051 5.060 5.027 5.188 16,140,903 5.0730 -2.48%
2022-06-23 0 6.450 6.450 6.460 6.240 6.460 11,248,300 71,744,100 6.3782 5.180 5.180 5.188 5.011 5.188 14,006,107 5.1223 2.87%
2022-06-22 0 6.270 6.270 6.280 6.210 6.550 22,024,152 139,867,881 6.3507 5.035 5.035 5.043 4.987 5.260 27,423,933 5.1002 -2.64%
2022-06-21 0 6.440 6.430 6.440 6.300 6.510 12,529,870 80,378,050 6.4149 5.172 5.164 5.172 5.060 5.228 15,601,886 5.1518 1.58%
2022-06-20 0 6.340 6.330 6.340 6.220 6.700 29,993,902 190,092,264 6.3377 5.092 5.084 5.092 4.995 5.381 37,347,670 5.0898 -6.76%
2022-06-17 0 6.800 6.790 6.800 6.680 6.980 15,240,456 103,873,280 6.8156 5.461 5.453 5.461 5.365 5.606 18,977,041 5.4736 -1.27%
2022-06-16 0 7.240 7.230 7.240 7.160 7.750 21,655,991 158,889,090 7.3370 5.531 5.524 5.531 5.470 5.921 28,345,553 5.6054 -6.10%
2022-06-15 0 7.710 7.710 7.740 7.680 8.060 14,103,463 110,434,315 7.8303 5.890 5.890 5.913 5.868 6.158 18,460,040 5.9823 -1.53%
2022-06-14 0 7.830 7.830 7.840 7.600 7.950 18,637,377 145,550,624 7.8096 5.982 5.982 5.990 5.806 6.074 24,394,485 5.9665 0.64%
2022-06-13 0 7.780 7.770 7.780 7.590 7.860 12,607,813 97,501,105 7.7334 5.944 5.936 5.944 5.799 6.005 16,502,382 5.9083 -0.89%
2022-06-10 0 7.850 7.840 7.850 7.750 7.990 17,354,576 136,387,159 7.8589 5.997 5.990 5.997 5.921 6.104 22,715,425 6.0042 -0.51%
2022-06-09 0 7.890 7.890 7.900 7.810 8.100 18,274,696 144,997,984 7.9344 6.028 6.028 6.036 5.967 6.188 23,919,772 6.0618 -0.88%
2022-06-08 0 7.960 7.940 7.960 7.500 7.990 30,474,331 236,850,198 7.7721 6.081 6.066 6.081 5.730 6.104 39,887,889 5.9379 6.85%
2022-06-07 0 7.450 7.440 7.470 7.270 7.600 14,712,596 110,145,751 7.4865 5.692 5.684 5.707 5.554 5.806 19,257,335 5.7197 0.95%
2022-06-06 0 7.380 7.350 7.380 7.140 7.400 19,857,819 144,927,941 7.2983 5.638 5.615 5.638 5.455 5.654 25,991,923 5.5759 1.51%
2022-06-02 0 7.270 7.260 7.270 7.240 7.410 11,617,020 84,972,734 7.3145 5.554 5.547 5.554 5.531 5.661 15,205,531 5.5883 -1.49%
2022-06-01 0 7.380 7.350 7.380 7.100 7.390 14,844,397 107,772,180 7.2601 5.638 5.615 5.638 5.424 5.646 19,429,849 5.5467 2.50%
2022-05-31 0 7.200 7.190 7.200 7.080 7.320 24,010,718 172,405,536 7.1804 5.501 5.493 5.501 5.409 5.592 31,427,658 5.4858 1.27%
2022-05-30 0 7.110 7.110 7.120 7.060 7.400 13,672,479 97,741,930 7.1488 5.432 5.432 5.440 5.394 5.654 17,895,924 5.4617 -2.47%
2022-05-27 0 7.290 7.270 7.290 7.160 7.410 22,803,740 167,159,098 7.3303 5.570 5.554 5.570 5.470 5.661 29,847,843 5.6004 1.82%
2022-05-26 0 7.160 7.160 7.170 6.970 7.240 16,648,391 118,806,481 7.1362 5.470 5.470 5.478 5.325 5.531 21,791,099 5.4521 0.70%
2022-05-25 0 7.110 7.100 7.110 6.820 7.130 25,537,123 180,023,980 7.0495 5.432 5.424 5.432 5.210 5.447 33,425,571 5.3858 3.19%
2022-05-24 0 6.890 6.870 6.890 6.750 7.100 24,829,316 172,456,534 6.9457 5.264 5.249 5.264 5.157 5.424 32,499,122 5.3065 1.32%
2022-05-23 0 6.800 6.790 6.800 6.650 6.980 29,760,579 203,238,431 6.8291 5.195 5.188 5.195 5.081 5.333 38,953,658 5.2174 2.26%
2022-05-20 0 6.650 6.640 6.650 6.320 6.730 24,446,287 161,417,255 6.6029 5.081 5.073 5.081 4.828 5.142 31,997,775 5.0446 6.06%
2022-05-19 0 6.270 6.260 6.270 6.190 6.410 13,801,768 86,979,542 6.3021 4.790 4.783 4.790 4.729 4.897 18,065,151 4.8148 -1.88%
2022-05-18 0 6.390 6.380 6.390 6.310 6.470 10,767,471 68,625,313 6.3734 4.882 4.874 4.882 4.821 4.943 14,093,556 4.8693 -0.31%
2022-05-17 0 6.410 6.400 6.410 6.310 6.550 12,524,397 80,421,093 6.4212 4.897 4.890 4.897 4.821 5.004 16,393,198 4.9058 0.16%
2022-05-16 0 6.400 6.390 6.400 6.340 6.490 8,459,532 54,276,870 6.4161 4.890 4.882 4.890 4.844 4.958 11,072,692 4.9019 0.95%
2022-05-13 0 6.340 6.340 6.350 6.020 6.430 18,122,272 114,498,193 6.3181 4.844 4.844 4.851 4.599 4.913 23,720,264 4.8270 5.49%
2022-05-12 0 6.010 6.010 6.020 5.930 6.320 21,219,933 129,820,262 6.1178 4.592 4.592 4.599 4.531 4.828 27,774,796 4.6740 -3.06%
2022-05-11 0 6.200 6.200 6.210 6.010 6.300 15,069,572 93,281,685 6.1901 4.737 4.737 4.744 4.592 4.813 19,724,581 4.7292 1.97%
2022-05-10 0 6.080 6.080 6.090 5.860 6.100 24,880,935 149,402,776 6.0047 4.645 4.645 4.653 4.477 4.660 32,566,686 4.5876 -5.00%
2022-05-06 0 6.400 6.390 6.400 6.380 6.640 18,431,605 119,717,704 6.4952 4.890 4.882 4.890 4.874 5.073 24,125,150 4.9624 -3.18%
2022-05-05 0 6.610 6.610 6.620 6.500 6.800 16,433,584 109,372,623 6.6554 5.050 5.050 5.058 4.966 5.195 21,509,938 5.0847 0.61%
2022-05-04 0 6.570 6.560 6.570 6.460 6.750 7,064,040 46,428,755 6.5725 5.019 5.012 5.019 4.935 5.157 9,246,130 5.0214 -1.05%
2022-05-03 0 6.640 6.640 6.670 6.560 6.780 10,048,311 67,019,084 6.6697 5.073 5.073 5.096 5.012 5.180 13,152,246 5.0956 -0.75%
2022-04-29 0 6.690 6.690 6.700 6.530 6.970 19,952,769 132,648,695 6.6481 5.111 5.111 5.119 4.989 5.325 26,116,203 5.0792 -2.90%
2022-04-28 0 6.890 6.880 6.890 6.350 6.910 32,403,943 217,538,602 6.7133 5.264 5.256 5.264 4.851 5.279 42,413,560 5.1290 10.24%
2022-04-27 0 6.250 6.250 6.260 6.010 6.310 23,155,387 143,239,068 6.1860 4.775 4.775 4.783 4.592 4.821 30,308,114 4.7261 3.48%
2022-04-26 0 6.040 6.030 6.040 5.950 6.200 23,621,172 143,072,510 6.0570 4.615 4.607 4.615 4.546 4.737 30,917,780 4.6275 -1.31%
2022-04-25 0 6.120 6.120 6.130 6.050 6.370 32,239,228 198,190,238 6.1475 4.676 4.676 4.683 4.622 4.867 42,197,964 4.6967 -7.13%
2022-04-22 0 6.590 6.580 6.590 6.260 6.600 25,907,162 168,273,094 6.4952 5.035 5.027 5.035 4.783 5.042 33,909,916 4.9624 2.17%
2022-04-21 0 6.450 6.440 6.450 6.400 6.820 45,878,554 300,738,611 6.5551 4.928 4.920 4.928 4.890 5.210 60,050,495 5.0081 -2.86%
2022-04-20 0 6.640 6.640 6.650 6.620 7.110 47,431,387 325,045,701 6.8530 5.073 5.073 5.081 5.058 5.432 62,083,000 5.2357 -7.26%
2022-04-19 0 7.160 7.160 7.180 6.950 7.300 34,750,786 248,273,521 7.1444 5.470 5.470 5.486 5.310 5.577 45,485,346 5.4583 -2.72%
2022-04-14 0 7.360 7.360 7.370 7.040 7.500 58,450,891 428,712,439 7.3346 5.623 5.623 5.631 5.379 5.730 76,506,442 5.6036 3.08%
2022-04-13 0 7.140 7.140 7.160 6.650 7.270 72,114,261 512,216,789 7.1029 5.455 5.455 5.470 5.081 5.554 94,390,443 5.4266 5.78%
2022-04-12 0 6.750 6.750 6.780 6.550 6.990 84,982,717 575,112,290 6.7674 5.157 5.157 5.180 5.004 5.340 111,233,981 5.1703 14.02%
2022-04-11 0 5.920 5.910 5.920 5.840 6.060 13,345,977 79,118,253 5.9282 4.523 4.515 4.523 4.462 4.630 17,468,565 4.5292 -1.33%
2022-04-08 0 6.000 6.000 6.010 5.800 6.050 31,154,069 185,517,216 5.9548 4.584 4.584 4.592 4.431 4.622 40,777,598 4.5495 3.99%
2022-04-07 0 5.770 5.760 5.770 5.750 5.970 18,682,758 108,822,693 5.8248 4.408 4.401 4.408 4.393 4.561 24,453,884 4.4501 -1.70%
2022-04-06 0 5.870 5.860 5.870 5.690 5.950 20,011,491 117,028,719 5.8481 4.485 4.477 4.485 4.347 4.546 26,193,065 4.4679 -0.84%
2022-04-04 0 5.920 5.910 5.920 5.830 6.010 8,890,470 52,532,108 5.9088 4.523 4.515 4.523 4.454 4.592 11,636,747 4.5143 -0.84%
2022-04-01 0 5.970 5.960 5.970 5.820 6.030 15,157,561 90,175,437 5.9492 4.561 4.553 4.561 4.446 4.607 19,839,750 4.5452 1.36%
2022-03-31 0 5.890 5.890 5.900 5.760 6.000 16,066,847 95,164,429 5.9230 4.500 4.500 4.508 4.401 4.584 21,029,915 4.5252 0.68%
2022-03-30 0 5.850 5.830 5.850 5.720 6.000 20,359,896 118,896,338 5.8397 4.469 4.454 4.469 4.370 4.584 26,649,092 4.4616 -1.85%
2022-03-29 0 5.960 5.950 5.960 5.660 6.000 31,944,000 188,710,637 5.9075 4.553 4.546 4.553 4.324 4.584 41,811,540 4.5134 2.23%
2022-03-28 0 5.830 5.820 5.830 5.500 5.840 35,509,924 203,059,955 5.7184 4.454 4.446 4.454 4.202 4.462 46,478,982 4.3689 6.58%
2022-03-25 0 5.470 5.460 5.470 5.410 5.730 29,589,334 163,891,857 5.5389 4.179 4.171 4.179 4.133 4.378 38,729,515 4.2317 -2.84%
2022-03-24 0 5.630 5.620 5.630 5.470 5.730 20,001,391 112,734,377 5.6363 4.301 4.294 4.301 4.179 4.378 26,179,845 4.3062 2.93%
2022-03-23 0 5.470 5.460 5.470 5.310 5.500 23,116,356 125,232,793 5.4175 4.179 4.171 4.179 4.057 4.202 30,257,026 4.1390 0.18%
2022-03-22 0 5.460 5.450 5.460 5.080 5.470 33,690,577 179,478,116 5.3272 4.171 4.164 4.171 3.881 4.179 44,097,637 4.0700 8.12%
2022-03-21 0 5.050 5.020 5.050 4.910 5.260 28,873,173 147,014,763 5.0917 3.858 3.835 3.858 3.751 4.019 37,792,131 3.8901 2.85%
2022-03-18 0 4.910 4.900 4.910 4.650 4.950 28,794,003 140,557,509 4.8815 3.751 3.744 3.751 3.553 3.782 37,688,505 3.7295 3.15%
2022-03-17 0 4.760 4.740 4.760 4.370 4.780 39,283,003 178,615,674 4.5469 3.637 3.621 3.637 3.339 3.652 51,417,570 3.4738 8.43%
2022-03-16 0 4.390 4.360 4.390 4.140 4.460 44,709,834 192,355,267 4.3023 3.354 3.331 3.354 3.163 3.407 58,520,756 3.2870 5.02%
2022-03-15 0 4.180 4.160 4.180 4.110 4.580 44,265,465 189,175,394 4.2737 3.194 3.178 3.194 3.140 3.499 57,939,120 3.2651 -8.93%
2022-03-14 0 4.590 4.580 4.590 4.530 4.990 39,587,417 187,228,641 4.7295 3.507 3.499 3.507 3.461 3.812 51,816,018 3.6133 -7.46%
2022-03-11 0 4.960 4.950 4.960 4.900 5.200 32,428,847 161,639,164 4.9844 3.789 3.782 3.789 3.744 3.973 42,446,157 3.8081 -3.88%
2022-03-10 0 5.160 5.140 5.160 5.020 5.240 12,706,500 65,064,735 5.1206 3.942 3.927 3.942 3.835 4.003 16,631,553 3.9121 -0.77%
2022-03-09 0 5.200 5.180 5.200 4.960 5.360 30,744,084 159,884,145 5.2005 3.973 3.958 3.973 3.789 4.095 40,240,969 3.9732 1.56%
2022-03-08 0 5.120 5.110 5.120 5.090 5.560 30,646,131 161,750,857 5.2780 3.912 3.904 3.912 3.889 4.248 40,112,758 4.0324 -7.58%
2022-03-07 0 5.540 5.540 5.550 5.470 5.900 43,906,254 246,958,429 5.6247 4.233 4.233 4.240 4.179 4.508 57,468,949 4.2972 -0.72%
2022-03-04 0 5.580 5.580 5.590 5.410 5.700 46,432,485 259,510,193 5.5890 4.263 4.263 4.271 4.133 4.355 60,775,536 4.2700 0.54%
2022-03-03 0 5.550 5.550 5.560 5.130 5.560 61,817,084 337,153,310 5.4540 4.240 4.240 4.248 3.919 4.248 80,912,456 4.1669 8.19%
2022-03-02 0 5.130 5.120 5.130 5.070 5.190 27,655,264 141,642,545 5.1217 3.919 3.912 3.919 3.873 3.965 36,198,008 3.9130 2.81%
2022-03-01 0 4.990 4.990 5.000 4.800 5.020 26,758,607 131,704,473 4.9219 3.812 3.812 3.820 3.667 3.835 35,024,373 3.7604 2.46%
2022-02-28 0 4.870 4.860 4.870 4.690 4.870 37,585,035 180,072,400 4.7911 3.721 3.713 3.721 3.583 3.721 49,195,098 3.6604 4.06%
2022-02-25 0 4.680 4.670 4.680 4.600 5.030 42,943,084 205,075,028 4.7755 3.576 3.568 3.576 3.514 3.843 56,208,254 3.6485 -6.02%
2022-02-24 0 4.980 4.970 4.980 4.880 5.090 20,807,364 103,839,606 4.9905 3.805 3.797 3.805 3.728 3.889 27,234,784 3.8128 -1.39%
2022-02-23 0 5.050 5.040 5.050 5.010 5.300 24,274,751 123,337,685 5.0809 3.858 3.851 3.858 3.828 4.049 31,773,251 3.8818 -3.26%
2022-02-22 0 5.220 5.210 5.220 5.160 5.440 24,173,665 127,788,258 5.2863 3.988 3.980 3.988 3.942 4.156 31,640,939 4.0387 -2.43%
2022-02-21 0 5.350 5.340 5.350 5.090 5.370 37,449,376 197,303,366 5.2685 4.087 4.080 4.087 3.889 4.103 49,017,533 4.0252 4.49%
2022-02-18 0 5.120 5.110 5.120 4.950 5.170 28,089,221 142,846,444 5.0855 3.912 3.904 3.912 3.782 3.950 36,766,015 3.8853 2.81%
2022-02-17 0 4.980 4.970 4.980 4.910 5.050 10,931,678 54,111,692 4.9500 3.805 3.797 3.805 3.751 3.858 14,308,487 3.7818 -0.20%
2022-02-16 0 4.990 4.980 4.990 4.920 5.030 11,840,959 58,910,417 4.9751 3.812 3.805 3.812 3.759 3.843 15,498,646 3.8010 2.25%
2022-02-15 0 4.880 4.870 4.880 4.860 5.100 16,366,076 80,828,970 4.9388 3.728 3.721 3.728 3.713 3.896 21,421,577 3.7733 -4.13%
2022-02-14 0 5.090 5.070 5.090 5.040 5.200 21,445,400 109,688,343 5.1148 3.889 3.873 3.889 3.851 3.973 28,069,910 3.9077 -0.20%
2022-02-11 0 5.100 5.100 5.110 5.000 5.250 29,406,898 151,070,768 5.1373 3.896 3.896 3.904 3.820 4.011 38,490,724 3.9249 0.99%
2022-02-10 0 5.050 5.040 5.050 4.900 5.070 25,825,888 129,171,739 5.0016 3.858 3.851 3.858 3.744 3.873 33,803,536 3.8212 2.43%
2022-02-09 0 4.930 4.920 4.930 4.880 5.090 43,385,416 216,436,028 4.9887 3.767 3.759 3.767 3.728 3.889 56,787,223 3.8114 0.41%
2022-02-08 0 4.910 4.900 4.910 4.790 4.930 30,100,216 146,751,448 4.8754 3.751 3.744 3.751 3.660 3.767 39,398,209 3.7248 3.59%
2022-02-07 0 4.740 4.740 4.750 4.530 4.770 22,540,213 105,663,496 4.6878 3.621 3.621 3.629 3.461 3.644 29,502,912 3.5815 3.95%
2022-02-04 0 4.560 4.550 4.560 4.410 4.600 6,649,418 30,068,683 4.5220 3.484 3.476 3.484 3.369 3.514 8,703,431 3.4548 5.07%
2022-01-31 0 4.340 4.340 4.350 4.320 4.440 5,960,000 25,995,450 4.3617 3.316 3.316 3.323 3.300 3.392 7,801,051 3.3323 -2.91%
2022-01-28 0 4.470 4.460 4.470 4.340 4.610 13,888,285 61,721,634 4.4442 3.415 3.407 3.415 3.316 3.522 18,178,393 3.3953 -2.61%
2022-01-27 0 4.590 4.580 4.590 4.540 4.710 9,412,000 43,463,040 4.6178 3.507 3.499 3.507 3.469 3.598 12,319,378 3.5280 -1.50%
2022-01-26 0 4.660 4.660 4.670 4.640 4.740 8,328,639 39,002,692 4.6830 3.560 3.560 3.568 3.545 3.621 10,901,366 3.5778 -0.43%
2022-01-25 0 4.680 4.660 4.680 4.630 4.880 18,675,250 88,196,261 4.7226 3.576 3.560 3.576 3.537 3.728 24,444,057 3.6081 -4.68%
2022-01-24 0 4.910 4.890 4.910 4.740 4.950 21,579,721 105,257,456 4.8776 3.751 3.736 3.751 3.621 3.782 28,245,723 3.7265 0.20%
2022-01-21 0 4.900 4.880 4.900 4.740 4.900 23,414,071 112,530,817 4.8061 3.744 3.728 3.744 3.621 3.744 30,646,706 3.6719 2.08%
2022-01-20 0 4.800 4.790 4.800 4.650 4.840 32,447,191 155,325,679 4.7870 3.667 3.660 3.667 3.553 3.698 42,470,167 3.6573 2.35%
2022-01-19 0 4.690 4.680 4.690 4.650 4.870 45,399,599 215,967,466 4.7570 3.583 3.576 3.583 3.553 3.721 59,423,590 3.6344 0.00%
2022-01-18 0 4.690 4.680 4.690 4.580 4.790 38,037,734 177,865,332 4.6760 3.583 3.576 3.583 3.499 3.660 49,787,636 3.5725 1.52%
2022-01-17 0 4.620 4.610 4.620 4.550 4.750 38,744,006 179,335,945 4.6287 3.530 3.522 3.530 3.476 3.629 50,712,076 3.5364 -6.67%
2022-01-14 0 4.950 4.940 4.950 4.860 5.040 16,598,000 81,642,610 4.9188 3.782 3.774 3.782 3.713 3.851 21,725,142 3.7580 -1.20%
2022-01-13 0 5.010 4.990 5.010 4.920 5.110 31,883,154 160,444,181 5.0323 3.828 3.812 3.828 3.759 3.904 41,731,899 3.8446 1.83%
2022-01-12 0 4.920 4.910 4.920 4.790 4.940 12,918,971 62,895,976 4.8685 3.759 3.751 3.759 3.660 3.774 16,909,657 3.7195 1.23%
2022-01-11 0 4.860 4.860 4.870 4.820 4.940 16,133,223 78,637,820 4.8743 3.713 3.713 3.721 3.682 3.774 21,116,795 3.7239 -0.41%
2022-01-10 0 4.880 4.870 4.880 4.670 4.890 25,561,677 122,820,365 4.8049 3.728 3.721 3.728 3.568 3.736 33,457,710 3.6709 3.83%
2022-01-07 0 4.700 4.690 4.700 4.550 4.760 14,809,802 69,216,064 4.6737 3.591 3.583 3.591 3.476 3.637 19,384,568 3.5707 2.17%
2022-01-06 0 4.600 4.600 4.610 4.470 4.630 15,133,039 68,648,137 4.5363 3.514 3.514 3.522 3.415 3.537 19,807,653 3.4657 -0.86%
2022-01-05 0 4.640 4.620 4.640 4.510 4.700 12,488,280 57,822,122 4.6301 3.545 3.530 3.545 3.446 3.591 16,345,925 3.5374 1.53%
2022-01-04 0 4.570 4.550 4.570 4.540 4.780 16,481,000 76,374,141 4.6341 3.491 3.476 3.491 3.469 3.652 21,572,001 3.5404 -3.38%
2022-01-03 0 4.730 4.730 4.740 4.610 4.800 9,080,000 42,778,445 4.7113 3.614 3.614 3.621 3.522 3.667 11,884,823 3.5994 5.11%
2021-12-31 0 4.500 4.470 4.500 4.450 4.550 3,793,069 16,990,678 4.4794 3.438 3.415 3.438 3.400 3.476 4,964,753 3.4223 -0.22%
2021-12-30 0 4.510 4.510 4.530 4.460 4.550 4,923,578 22,184,167 4.5057 3.446 3.446 3.461 3.407 3.476 6,444,477 3.4424 -0.44%
2021-12-29 0 4.530 4.520 4.530 4.500 4.610 3,735,840 16,962,508 4.5405 3.461 3.453 3.461 3.438 3.522 4,889,845 3.4689 -0.66%
2021-12-28 0 4.560 4.550 4.560 4.520 4.800 21,739,000 100,061,525 4.6029 3.484 3.476 3.484 3.453 3.667 28,454,203 3.5166 -5.79%
2021-12-24 0 4.840 4.810 4.840 4.810 4.950 4,987,000 24,202,270 4.8531 3.698 3.675 3.698 3.675 3.782 6,527,490 3.7077 -1.63%
2021-12-23 0 4.920 4.920 4.930 4.850 4.980 13,553,110 66,869,609 4.9339 3.759 3.759 3.767 3.705 3.805 17,739,682 3.7695 1.03%
2021-12-22 0 4.870 4.860 4.870 4.740 4.910 19,737,379 95,626,298 4.8449 3.721 3.713 3.721 3.621 3.751 25,834,279 3.7015 3.40%
2021-12-21 0 4.710 4.710 4.720 4.640 4.850 19,220,240 91,381,837 4.7545 3.598 3.598 3.606 3.545 3.705 25,157,395 3.6324 -0.42%
2021-12-20 0 4.730 4.720 4.730 4.690 4.950 22,228,552 105,903,590 4.7643 3.614 3.606 3.614 3.583 3.782 29,094,978 3.6399 -1.66%
2021-12-17 0 4.810 4.810 4.820 4.810 5.180 61,884,345 306,681,073 4.9557 3.675 3.675 3.682 3.675 3.958 81,000,494 3.7862 -4.18%
2021-12-16 0 5.020 5.010 5.020 4.480 5.030 95,076,500 465,995,467 4.9013 3.835 3.828 3.835 3.423 3.843 124,445,745 3.7446 12.05%
2021-12-15 0 4.480 4.470 4.480 4.350 4.520 14,203,056 63,409,316 4.4645 3.423 3.415 3.423 3.323 3.453 18,590,397 3.4109 2.28%
2021-12-14 0 4.380 4.370 4.380 4.320 4.510 15,913,948 69,729,569 4.3817 3.346 3.339 3.346 3.300 3.446 20,829,786 3.3476 -3.10%
2021-12-13 0 4.520 4.510 4.520 4.440 4.570 17,254,162 77,758,731 4.5067 3.453 3.446 3.453 3.392 3.491 22,583,993 3.4431 0.89%
2021-12-10 0 4.480 4.470 4.480 4.440 4.670 18,560,582 83,785,566 4.5142 3.423 3.415 3.423 3.392 3.568 24,293,968 3.4488 -3.24%
2021-12-09 0 4.630 4.620 4.630 4.520 4.640 19,214,730 87,927,513 4.5760 3.537 3.530 3.537 3.453 3.545 25,150,183 3.4961 0.87%
2021-12-08 0 4.590 4.580 4.590 4.460 4.600 21,691,354 98,883,949 4.5587 3.507 3.499 3.507 3.407 3.514 28,391,839 3.4828 2.00%
2021-12-07 0 4.500 4.500 4.510 4.410 4.570 26,494,396 119,169,638 4.4979 3.438 3.438 3.446 3.369 3.491 34,678,547 3.4364 1.81%
2021-12-06 0 4.420 4.420 4.430 4.420 4.630 28,239,843 127,170,798 4.5032 3.377 3.377 3.385 3.377 3.537 36,963,165 3.4405 -1.12%
2021-12-03 0 4.470 4.470 4.480 4.110 4.590 56,335,876 250,875,703 4.4532 3.415 3.415 3.423 3.140 3.507 73,738,096 3.4023 6.68%
2021-12-02 0 4.190 4.180 4.190 4.090 4.230 28,373,036 118,673,106 4.1826 3.201 3.194 3.201 3.125 3.232 37,137,501 3.1955 0.96%
2021-12-01 0 4.150 4.150 4.180 3.940 4.200 24,594,019 101,471,591 4.1259 3.171 3.171 3.194 3.010 3.209 32,191,141 3.1522 5.87%
2021-11-30 0 3.920 3.920 3.930 3.920 4.180 202,525,251 799,062,870 3.9455 2.995 2.995 3.003 2.995 3.194 265,085,545 3.0144 -3.69%
2021-11-29 0 4.070 4.060 4.070 3.960 4.180 21,772,460 89,523,395 4.1118 3.109 3.102 3.109 3.025 3.194 28,497,999 3.1414 0.25%
2021-11-26 0 4.060 4.050 4.060 4.030 4.190 21,988,460 90,233,633 4.1037 3.102 3.094 3.102 3.079 3.201 28,780,722 3.1352 -1.69%
2021-11-25 0 4.130 4.120 4.130 4.090 4.370 28,499,189 118,941,564 4.1735 3.155 3.148 3.155 3.125 3.339 37,302,623 3.1886 -3.05%
2021-11-24 0 4.260 4.250 4.260 4.120 4.280 28,740,000 121,068,845 4.2126 3.255 3.247 3.255 3.148 3.270 37,617,821 3.2184 1.67%
2021-11-23 0 4.190 4.180 4.190 4.060 4.270 22,579,000 94,719,036 4.1950 3.201 3.194 3.201 3.102 3.262 29,553,680 3.2050 2.44%
2021-11-22 0 4.090 4.090 4.100 4.060 4.270 28,934,119 119,039,028 4.1141 3.125 3.125 3.132 3.102 3.262 37,871,903 3.1432 -2.15%
2021-11-19 0 4.180 4.180 4.190 4.120 4.210 15,320,000 64,006,565 4.1780 3.194 3.194 3.201 3.148 3.216 20,052,366 3.1920 0.72%
2021-11-18 0 4.150 4.150 4.160 4.120 4.330 23,975,864 100,697,542 4.2000 3.171 3.171 3.178 3.148 3.308 31,382,037 3.2088 -0.95%
2021-11-17 0 4.190 4.180 4.190 4.180 4.320 24,481,790 103,488,067 4.2271 3.201 3.194 3.201 3.194 3.300 32,044,244 3.2295 -3.23%
2021-11-16 0 4.330 4.310 4.330 4.260 4.350 10,450,260 45,055,966 4.3115 3.308 3.293 3.308 3.255 3.323 13,678,358 3.2940 0.46%
2021-11-15 0 4.310 4.300 4.310 4.170 4.340 20,928,400 89,327,020 4.2682 3.293 3.285 3.293 3.186 3.316 27,393,208 3.2609 0.70%
2021-11-12 0 4.280 4.280 4.290 4.260 4.520 29,046,100 126,074,131 4.3405 3.270 3.270 3.278 3.255 3.453 38,018,475 3.3161 -3.82%
2021-11-11 0 4.450 4.440 4.450 4.390 4.490 28,178,381 125,094,370 4.4394 3.400 3.392 3.400 3.354 3.430 36,882,717 3.3917 0.00%
2021-11-10 0 4.450 4.440 4.450 4.300 4.480 20,891,100 91,613,919 4.3853 3.400 3.392 3.400 3.285 3.423 27,344,386 3.3504 -0.89%
2021-11-09 0 4.490 4.470 4.490 4.410 4.530 13,622,000 61,004,550 4.4784 3.430 3.415 3.430 3.369 3.461 17,829,852 3.4215 -1.54%
2021-11-08 0 4.560 4.550 4.560 4.440 4.600 14,730,000 66,970,244 4.5465 3.484 3.476 3.484 3.392 3.514 19,280,115 3.4735 1.56%
2021-11-05 0 4.490 4.460 4.490 4.410 4.660 25,667,292 114,533,317 4.4622 3.430 3.407 3.430 3.369 3.560 33,595,949 3.4091 -4.67%
2021-11-04 0 4.710 4.710 4.720 4.610 4.800 15,106,890 70,664,846 4.6777 3.598 3.598 3.606 3.522 3.667 19,773,427 3.5737 -0.42%
2021-11-03 0 4.730 4.720 4.730 4.580 4.800 21,698,500 102,235,091 4.7116 3.614 3.606 3.614 3.499 3.667 28,401,193 3.5997 2.60%
2021-11-02 0 4.610 4.610 4.620 4.500 4.890 21,161,900 97,954,659 4.6288 3.522 3.522 3.530 3.438 3.736 27,698,836 3.5364 -3.96%
2021-11-01 0 4.800 4.790 4.800 4.570 4.840 22,931,204 109,120,042 4.7586 3.667 3.660 3.667 3.491 3.698 30,014,681 3.6356 1.27%
2021-10-29 0 4.740 4.730 4.740 4.640 4.870 28,310,796 133,555,604 4.7175 3.621 3.614 3.621 3.545 3.721 37,056,035 3.6042 -1.66%
2021-10-28 0 4.820 4.810 4.820 4.550 4.980 57,267,729 270,698,628 4.7269 3.682 3.675 3.682 3.476 3.805 74,957,799 3.6113 -5.12%
2021-10-27 0 5.080 5.070 5.080 4.980 5.260 45,166,560 228,550,336 5.0602 3.881 3.873 3.881 3.805 4.019 59,118,565 3.8660 -3.42%
2021-10-26 0 5.260 5.260 5.270 5.170 5.450 33,045,729 173,913,384 5.2628 4.019 4.019 4.026 3.950 4.164 43,253,594 4.0208 -2.59%
2021-10-25 0 5.400 5.400 5.410 5.320 5.550 18,631,189 101,649,403 5.4559 4.126 4.126 4.133 4.064 4.240 24,386,386 4.1683 0.75%
2021-10-22 0 5.360 5.360 5.370 5.320 5.650 43,729,000 238,784,188 5.4605 4.095 4.095 4.103 4.064 4.317 57,236,941 4.1719 -3.25%
2021-10-21 0 5.540 5.530 5.540 5.530 5.810 48,825,500 275,466,887 5.6419 4.233 4.225 4.233 4.225 4.439 63,907,756 4.3104 0.54%
2021-10-20 0 5.510 5.500 5.510 5.350 5.570 51,172,610 279,450,247 5.4609 4.210 4.202 4.210 4.087 4.255 66,979,891 4.1722 -5.81%
2021-10-19 0 5.850 5.840 5.850 5.840 6.210 46,527,511 280,454,756 6.0277 4.469 4.462 4.469 4.462 4.744 60,899,915 4.6052 -2.01%
2021-10-18 0 5.970 5.960 5.970 5.600 6.000 44,953,462 263,238,961 5.8558 4.561 4.553 4.561 4.278 4.584 58,839,641 4.4738 5.66%
2021-10-15 0 5.650 5.640 5.650 5.270 5.800 120,278,225 663,662,631 5.5177 4.317 4.309 4.317 4.026 4.431 157,432,314 4.2155 -9.74%
2021-10-12 0 6.260 6.260 6.270 6.000 6.350 50,138,842 310,656,126 6.1959 4.783 4.783 4.790 4.584 4.851 65,626,791 4.7337 4.86%
2021-10-11 0 5.970 5.960 5.970 5.820 6.140 28,523,254 170,977,778 5.9943 4.561 4.553 4.561 4.446 4.691 37,334,122 4.5797 1.88%
2021-10-08 0 5.860 5.860 5.870 5.780 6.700 73,032,684 439,149,791 6.0131 4.477 4.477 4.485 4.416 5.119 95,592,568 4.5940 -12.93%
2021-10-07 0 6.730 6.720 6.730 6.400 6.870 28,805,515 192,787,167 6.6927 5.142 5.134 5.142 4.890 5.249 37,703,573 5.1132 3.22%
2021-10-06 0 6.520 6.510 6.520 6.410 6.670 19,399,097 126,204,375 6.5057 4.981 4.974 4.981 4.897 5.096 25,391,501 4.9703 1.72%
2021-10-05 0 6.410 6.410 6.420 6.040 6.480 23,335,156 148,319,131 6.3560 4.897 4.897 4.905 4.615 4.951 30,543,414 4.8560 5.43%
2021-10-04 0 6.080 6.070 6.080 5.910 6.170 21,096,000 127,566,771 6.0470 4.645 4.637 4.645 4.515 4.714 27,612,580 4.6199 2.18%
2021-09-30 0 5.950 5.940 5.950 5.570 5.960 22,553,599 130,935,055 5.8055 4.546 4.538 4.546 4.255 4.553 29,520,433 4.4354 4.20%
2021-09-29 0 5.710 5.690 5.710 5.640 6.090 20,614,423 119,396,903 5.7919 4.362 4.347 4.362 4.309 4.653 26,982,243 4.4250 -4.36%
2021-09-28 0 5.970 5.960 5.970 5.580 5.970 24,991,606 146,748,238 5.8719 4.561 4.553 4.561 4.263 4.561 32,711,543 4.4861 7.96%
2021-09-27 0 5.530 5.530 5.540 5.480 5.930 27,397,000 154,219,754 5.6291 4.225 4.225 4.233 4.187 4.531 35,859,966 4.3006 -3.66%
2021-09-24 0 5.740 5.720 5.740 5.690 6.040 27,150,400 158,863,237 5.8512 4.385 4.370 4.385 4.347 4.615 35,537,191 4.4703 -3.85%
2021-09-23 0 5.970 5.960 5.970 5.800 6.340 56,982,020 343,707,073 6.0319 4.561 4.553 4.561 4.431 4.844 74,583,835 4.6083 5.11%
2021-09-21 0 5.680 5.670 5.680 5.480 5.750 12,889,972 72,046,403 5.5893 4.340 4.332 4.340 4.187 4.393 16,871,700 4.2703 0.53%
2021-09-20 0 5.650 5.630 5.660 5.560 5.970 17,119,000 97,143,808 5.6746 4.317 4.301 4.324 4.248 4.561 22,407,080 4.3354 -5.36%
2021-09-17 0 5.970 5.940 5.970 5.880 6.370 28,562,351 174,035,272 6.0932 4.561 4.538 4.561 4.492 4.867 37,385,296 4.6552 -5.09%
2021-09-16 0 6.290 6.290 6.310 6.240 6.800 33,957,978 220,755,809 6.5009 4.806 4.806 4.821 4.767 5.195 44,447,638 4.9666 0.16%
2021-09-15 0 6.280 6.280 6.290 6.010 6.350 29,901,000 186,310,137 6.2309 4.798 4.798 4.806 4.592 4.851 39,137,455 4.7604 2.61%
2021-09-14 0 6.120 6.120 6.140 6.020 6.340 40,316,302 248,051,929 6.1526 4.676 4.676 4.691 4.599 4.844 52,770,056 4.7006 -3.16%
2021-09-13 0 6.320 6.320 6.330 5.800 6.380 49,853,670 308,743,190 6.1930 4.828 4.828 4.836 4.431 4.874 65,253,529 4.7314 7.67%
2021-09-10 0 5.870 5.860 5.870 5.840 6.180 32,338,740 192,649,660 5.9572 4.485 4.477 4.485 4.462 4.722 42,328,216 4.5513 -5.02%
2021-09-09 0 6.180 6.180 6.190 5.840 6.350 70,308,140 431,948,140 6.1436 4.722 4.722 4.729 4.462 4.851 92,026,409 4.6937 4.04%
2021-09-08 0 5.940 5.920 5.940 5.750 6.020 26,867,928 158,920,295 5.9149 4.538 4.523 4.538 4.393 4.599 35,167,463 4.5190 2.24%
2021-09-07 0 5.810 5.810 5.820 5.700 5.990 27,597,893 161,731,693 5.8603 4.439 4.439 4.446 4.355 4.576 36,122,915 4.4773 1.57%
2021-09-06 0 5.720 5.710 5.720 5.560 5.870 27,412,000 156,031,304 5.6921 4.370 4.362 4.370 4.248 4.485 35,879,600 4.3487 1.06%
2021-09-03 0 5.660 5.640 5.660 5.490 5.720 24,988,232 140,292,341 5.6143 4.324 4.309 4.324 4.194 4.370 32,707,127 4.2894 1.07%
2021-09-02 0 5.600 5.590 5.600 5.400 5.720 31,922,904 179,376,764 5.6191 4.278 4.271 4.278 4.126 4.370 41,783,928 4.2930 2.75%
2021-09-01 0 5.450 5.440 5.450 5.190 5.720 38,198,000 207,722,047 5.4380 4.164 4.156 4.164 3.965 4.370 49,997,408 4.1547 -1.98%
2021-08-31 0 5.560 5.550 5.560 5.260 5.560 48,288,526 261,466,922 5.4147 4.248 4.240 4.248 4.019 4.248 63,204,910 4.1368 5.30%
2021-08-30 0 5.280 5.270 5.280 5.090 5.320 43,683,058 227,961,515 5.2185 4.034 4.026 4.034 3.889 4.064 57,176,807 3.9870 4.55%
2021-08-27 0 5.050 5.040 5.050 4.750 5.090 39,476,000 196,052,932 4.9664 3.858 3.851 3.858 3.629 3.889 51,670,184 3.7943 3.48%
2021-08-26 0 4.880 4.880 4.890 4.850 5.040 41,884,584 207,376,651 4.9511 3.728 3.728 3.736 3.705 3.851 54,822,782 3.7827 1.46%
2021-08-25 0 4.810 4.810 4.820 4.600 4.840 26,331,648 123,757,649 4.7000 3.675 3.675 3.682 3.514 3.698 34,465,526 3.5908 4.34%
2021-08-24 0 4.610 4.600 4.610 4.520 4.640 17,318,250 79,489,807 4.5899 3.522 3.514 3.522 3.453 3.545 22,667,878 3.5067 2.67%
2021-08-23 0 4.490 4.480 4.490 4.320 4.500 30,905,000 137,848,296 4.4604 3.430 3.423 3.430 3.300 3.438 40,451,592 3.4077 6.15%
2021-08-20 0 4.230 4.220 4.230 4.150 4.380 66,510,000 280,094,095 4.2113 3.232 3.224 3.232 3.171 3.346 87,055,019 3.2174 -2.53%
2021-08-19 0 4.340 4.340 4.350 4.270 4.400 17,270,926 74,506,388 4.3140 3.316 3.316 3.323 3.262 3.362 22,605,936 3.2959 -2.03%
2021-08-18 0 4.430 4.430 4.440 4.390 4.530 13,118,810 58,324,247 4.4458 3.385 3.385 3.392 3.354 3.461 17,171,226 3.3966 -0.45%
2021-08-17 0 4.450 4.450 4.460 4.400 4.700 18,066,000 80,893,260 4.4777 3.400 3.400 3.407 3.362 3.591 23,646,609 3.4209 -4.71%
2021-08-16 0 4.670 4.670 4.680 4.650 4.850 12,840,000 60,655,775 4.7240 3.568 3.568 3.576 3.553 3.705 16,806,291 3.6091 -0.21%
2021-08-13 0 4.680 4.670 4.680 4.630 4.740 6,577,559 30,787,233 4.6806 3.576 3.568 3.576 3.537 3.621 8,609,375 3.5760 -1.47%
2021-08-12 0 4.750 4.740 4.750 4.630 4.800 10,182,000 48,162,485 4.7302 3.629 3.621 3.629 3.537 3.667 13,327,232 3.6138 1.50%
2021-08-11 0 4.680 4.680 4.690 4.450 4.720 31,037,025 143,058,866 4.6093 3.576 3.576 3.583 3.400 3.606 40,624,399 3.5215 5.88%
2021-08-10 0 4.420 4.420 4.430 4.340 4.440 23,269,041 101,542,788 4.3639 3.377 3.377 3.385 3.316 3.392 30,456,876 3.3340 0.00%
2021-08-09 0 4.420 4.420 4.430 4.400 4.540 8,635,840 38,287,580 4.4336 3.377 3.377 3.385 3.362 3.469 11,303,461 3.3872 -0.90%
2021-08-06 0 4.460 4.460 4.470 4.430 4.540 10,203,000 45,650,023 4.4742 3.407 3.407 3.415 3.385 3.469 13,354,719 3.4183 -0.22%
2021-08-05 0 4.470 4.470 4.490 4.460 4.680 6,962,646 31,503,334 4.5246 3.415 3.415 3.430 3.407 3.576 9,113,416 3.4568 -2.83%
2021-08-04 0 4.600 4.600 4.610 4.340 4.610 23,377,646 106,372,848 4.5502 3.514 3.514 3.522 3.316 3.522 30,599,029 3.4763 5.75%
2021-08-03 0 4.350 4.350 4.360 4.320 4.500 17,633,246 77,219,665 4.3792 3.323 3.323 3.331 3.300 3.438 23,080,177 3.3457 -3.33%
2021-08-02 0 4.500 4.490 4.500 4.340 4.570 24,998,200 111,035,917 4.4418 3.438 3.430 3.438 3.316 3.491 32,720,174 3.3935 -3.64%
2021-07-30 0 4.670 4.670 4.680 4.520 4.720 30,661,542 142,937,683 4.6618 3.568 3.568 3.576 3.453 3.606 40,132,929 3.5616 2.86%
2021-07-29 0 4.540 4.530 4.540 4.350 4.560 16,672,642 74,331,378 4.4583 3.469 3.461 3.469 3.323 3.484 21,822,841 3.4061 3.65%
2021-07-28 0 4.380 4.350 4.380 4.220 4.510 19,390,735 84,180,972 4.3413 3.346 3.323 3.346 3.224 3.446 25,380,556 3.3168 0.69%
2021-07-27 0 4.350 4.340 4.350 4.280 4.730 30,077,014 135,896,271 4.5183 3.323 3.316 3.323 3.270 3.614 39,367,840 3.4520 -4.40%
2021-07-26 0 4.550 4.550 4.560 4.450 4.800 17,484,024 79,782,784 4.5632 3.476 3.476 3.484 3.400 3.667 22,884,860 3.4863 -3.81%
2021-07-23 0 4.730 4.720 4.730 4.730 5.050 15,030,000 73,610,685 4.8976 3.614 3.606 3.614 3.614 3.858 19,672,785 3.7418 -4.06%
2021-07-22 0 4.930 4.930 4.940 4.760 4.950 9,570,000 46,763,312 4.8864 3.767 3.767 3.774 3.637 3.782 12,526,185 3.7332 2.71%
2021-07-21 0 4.800 4.800 4.810 4.700 4.940 11,770,000 56,136,140 4.7694 3.667 3.667 3.675 3.591 3.774 15,405,767 3.6438 -1.64%
2021-07-20 0 4.880 4.870 4.880 4.830 4.980 9,974,386 48,580,419 4.8705 3.728 3.721 3.728 3.690 3.805 13,055,486 3.7211 -2.40%
2021-07-19 0 5.000 5.000 5.010 4.940 5.110 19,152,083 96,410,726 5.0340 3.820 3.820 3.828 3.774 3.904 25,068,185 3.8459 0.40%
2021-07-16 0 4.980 4.980 4.990 4.890 5.070 44,837,389 224,419,987 5.0052 3.805 3.805 3.812 3.736 3.873 58,687,712 3.8240 2.05%
2021-07-15 0 4.880 4.870 4.880 4.820 5.080 45,152,252 222,842,826 4.9354 3.728 3.721 3.728 3.682 3.881 59,099,837 3.7706 1.46%
2021-07-14 0 4.810 4.810 4.820 4.610 4.860 36,318,634 173,547,031 4.7785 3.675 3.675 3.682 3.522 3.713 47,537,504 3.6507 4.34%
2021-07-13 0 4.610 4.610 4.620 4.440 4.680 17,578,063 81,081,170 4.6126 3.522 3.522 3.530 3.392 3.576 23,007,948 3.5241 3.83%
2021-07-12 0 4.440 4.430 4.440 4.380 4.520 12,540,000 55,701,223 4.4419 3.392 3.385 3.392 3.346 3.453 16,413,621 3.3936 1.37%
2021-07-09 0 4.380 4.370 4.380 4.330 4.470 15,398,480 67,512,066 4.3843 3.346 3.339 3.346 3.308 3.415 20,155,089 3.3496 0.00%
2021-07-08 0 4.380 4.370 4.380 4.360 4.620 13,382,324 59,178,525 4.4221 3.346 3.339 3.346 3.331 3.530 17,516,140 3.3785 -3.52%
2021-07-07 0 4.540 4.540 4.550 4.430 4.670 13,205,483 59,675,148 4.5190 3.469 3.469 3.476 3.385 3.568 17,284,673 3.4525 -2.78%
2021-07-06 0 4.670 4.660 4.670 4.610 4.730 9,457,836 44,110,599 4.6639 3.568 3.560 3.568 3.522 3.614 12,379,373 3.5632 0.43%
2021-07-05 0 4.650 4.640 4.660 4.540 4.700 9,379,080 43,503,416 4.6383 3.553 3.545 3.560 3.469 3.591 12,276,289 3.5437 2.20%
2021-07-02 0 4.550 4.550 4.560 4.510 4.630 16,016,279 72,989,209 4.5572 3.476 3.476 3.484 3.446 3.537 20,963,727 3.4817 -1.73%
2021-06-30 0 4.630 4.620 4.630 4.480 4.690 20,684,330 95,462,059 4.6152 3.537 3.530 3.537 3.423 3.583 27,073,744 3.5260 3.12%
2021-06-29 0 4.490 4.490 4.500 4.400 4.690 30,766,494 139,753,970 4.5424 3.430 3.430 3.438 3.362 3.583 40,270,301 3.4704 -1.97%
2021-06-28 0 4.580 4.580 4.590 4.490 4.990 25,312,000 117,368,275 4.6369 3.499 3.499 3.507 3.430 3.812 33,130,907 3.5426 -7.85%
2021-06-25 0 4.970 4.970 4.980 4.890 5.100 18,613,736 92,801,272 4.9856 3.797 3.797 3.805 3.736 3.896 24,363,541 3.8090 -0.60%
2021-06-24 0 5.000 4.990 5.000 4.940 5.110 14,996,689 75,460,659 5.0318 3.820 3.812 3.820 3.774 3.904 19,629,184 3.8443 0.00%
2021-06-23 0 5.000 4.990 5.000 4.790 5.040 33,577,000 167,285,500 4.9821 3.820 3.812 3.820 3.660 3.851 43,948,976 3.8064 4.60%
2021-06-22 0 4.780 4.770 4.780 4.740 4.920 13,452,100 64,814,360 4.8182 3.652 3.644 3.652 3.621 3.759 17,607,470 3.6811 -0.42%
2021-06-21 0 4.800 4.770 4.800 4.520 4.850 15,953,279 75,841,607 4.7540 3.667 3.644 3.667 3.453 3.705 20,881,266 3.6320 1.27%
2021-06-18 0 4.740 4.730 4.740 4.680 5.050 24,440,772 117,240,443 4.7969 3.621 3.614 3.621 3.576 3.858 31,990,556 3.6648 -5.77%
2021-06-17 0 5.030 5.020 5.030 4.860 5.120 19,151,141 96,516,331 5.0397 3.843 3.835 3.843 3.713 3.912 25,066,952 3.8503 2.24%
2021-06-16 0 4.920 4.920 4.940 4.920 5.200 32,411,070 163,740,161 5.0520 3.759 3.759 3.774 3.759 3.973 42,422,889 3.8597 -3.34%
2021-06-15 0 5.090 5.080 5.090 4.880 5.200 30,979,541 155,498,944 5.0194 3.889 3.881 3.889 3.728 3.973 40,549,159 3.8348 1.60%
2021-06-11 0 5.010 5.000 5.010 4.930 5.020 9,601,774 48,024,565 5.0016 3.828 3.820 3.828 3.767 3.835 12,567,774 3.8212 1.01%
2021-06-10 0 4.960 4.950 4.960 4.820 5.020 13,633,202 67,339,635 4.9394 3.789 3.782 3.789 3.682 3.835 17,844,515 3.7737 2.48%
2021-06-09 0 4.840 4.830 4.840 4.740 5.030 37,720,375 185,536,455 4.9187 3.698 3.690 3.698 3.621 3.843 49,372,244 3.7579 1.47%
2021-06-08 0 4.770 4.750 4.770 4.660 4.900 9,651,000 45,815,360 4.7472 3.644 3.629 3.644 3.560 3.744 12,632,206 3.6269 -1.04%
2021-06-07 0 4.820 4.790 4.820 4.700 4.940 8,402,056 40,636,964 4.8366 3.682 3.660 3.682 3.591 3.774 10,997,461 3.6951 0.63%
2021-06-04 0 4.790 4.790 4.800 4.700 4.960 13,499,400 64,704,680 4.7932 3.660 3.660 3.667 3.591 3.789 17,669,381 3.6620 -3.04%
2021-06-03 0 4.940 4.940 4.950 4.870 5.070 24,520,208 122,557,708 4.9982 3.774 3.774 3.782 3.721 3.873 32,094,530 3.8186 1.44%
2021-06-02 0 4.870 4.850 4.870 4.790 4.970 14,707,202 72,057,518 4.8995 3.721 3.705 3.721 3.660 3.797 19,250,274 3.7432 1.88%
2021-06-01 0 4.780 4.770 4.780 4.550 4.810 13,979,544 66,121,480 4.7299 3.652 3.644 3.652 3.476 3.675 18,297,842 3.6136 2.58%
2021-05-31 0 4.660 4.660 4.670 4.580 4.740 15,972,697 74,354,858 4.6551 3.560 3.560 3.568 3.499 3.621 20,906,682 3.5565 -1.06%
2021-05-28 0 4.710 4.700 4.710 4.590 4.730 21,360,250 99,713,365 4.6682 3.598 3.591 3.598 3.507 3.614 27,958,457 3.5665 1.95%
2021-05-27 0 4.620 4.610 4.620 4.390 4.630 18,245,826 82,607,391 4.5275 3.530 3.522 3.530 3.354 3.537 23,881,984 3.4590 5.00%
2021-05-26 0 4.400 4.390 4.400 4.400 4.550 9,697,750 43,280,759 4.4630 3.362 3.354 3.362 3.362 3.476 12,693,397 3.4097 -2.87%
2021-05-25 0 4.530 4.520 4.530 4.300 4.560 18,410,387 81,780,011 4.4421 3.461 3.453 3.461 3.285 3.484 24,097,378 3.3937 2.26%
2021-05-24 0 4.430 4.430 4.440 4.370 4.670 22,849,450 102,062,331 4.4667 3.385 3.385 3.392 3.339 3.568 29,907,673 3.4126 -3.70%
2021-05-21 0 4.600 4.600 4.610 4.350 4.610 31,326,984 141,929,430 4.5306 3.514 3.514 3.522 3.323 3.522 41,003,927 3.4614 4.55%
2021-05-20 0 4.400 4.380 4.400 4.130 4.490 65,450,723 280,527,426 4.2861 3.362 3.346 3.362 3.155 3.430 85,668,530 3.2746 -9.28%
2021-05-18 0 4.850 4.840 4.850 4.690 4.910 28,928,796 139,121,605 4.8091 3.705 3.698 3.705 3.583 3.751 37,864,936 3.6742 1.46%
2021-05-17 0 4.780 4.760 4.780 4.490 4.790 34,722,070 162,107,942 4.6687 3.652 3.637 3.652 3.430 3.660 45,447,759 3.5669 6.46%
2021-05-14 0 4.490 4.480 4.490 4.330 4.680 39,753,588 177,472,666 4.4643 3.430 3.423 3.430 3.308 3.576 52,033,519 3.4107 -2.81%
2021-05-13 0 4.620 4.610 4.620 4.550 4.850 33,588,000 156,534,773 4.6604 3.530 3.522 3.530 3.476 3.705 43,963,374 3.5606 -5.49%
2021-05-12 0 5.050 5.040 5.050 4.880 5.100 39,777,607 199,315,695 5.0108 3.735 3.727 3.735 3.609 3.772 53,788,664 3.7055 2.85%
2021-05-11 0 4.910 4.900 4.910 4.700 5.000 40,193,626 195,518,160 4.8644 3.631 3.624 3.631 3.476 3.698 54,351,219 3.5973 -1.01%
2021-05-10 0 4.960 4.950 4.960 4.780 5.020 60,630,414 300,012,900 4.9482 3.668 3.661 3.668 3.535 3.712 81,986,555 3.6593 4.64%
2021-05-07 0 4.740 4.730 4.740 4.600 4.850 56,716,905 269,614,481 4.7537 3.505 3.498 3.505 3.402 3.587 76,694,572 3.5154 2.60%
2021-05-06 0 4.620 4.610 4.620 4.350 4.630 45,651,558 207,786,244 4.5516 3.417 3.409 3.417 3.217 3.424 61,731,625 3.3660 6.21%
2021-05-05 0 4.350 4.350 4.360 4.300 4.430 8,559,406 37,443,210 4.3745 3.217 3.217 3.224 3.180 3.276 11,574,327 3.2350 0.46%
2021-05-04 0 4.330 4.330 4.340 4.250 4.370 9,266,353 40,224,738 4.3409 3.202 3.202 3.210 3.143 3.232 12,530,285 3.2102 2.12%
2021-05-03 0 4.240 4.230 4.240 4.120 4.240 7,555,000 31,788,400 4.2076 3.136 3.128 3.136 3.047 3.136 10,216,134 3.1116 0.71%
2021-04-30 0 4.210 4.200 4.210 4.170 4.350 12,229,258 51,576,469 4.2175 3.113 3.106 3.113 3.084 3.217 16,536,828 3.1189 -1.86%
2021-04-29 0 4.290 4.290 4.300 4.180 4.370 19,540,620 84,251,740 4.3116 3.173 3.173 3.180 3.091 3.232 26,423,506 3.1885 2.88%
2021-04-28 0 4.170 4.170 4.180 4.140 4.230 16,490,600 69,157,540 4.1938 3.084 3.084 3.091 3.062 3.128 22,299,163 3.1014 -0.48%
2021-04-27 0 4.190 4.180 4.190 4.070 4.290 30,807,988 128,311,647 4.1649 3.099 3.091 3.099 3.010 3.173 41,659,633 3.0800 -0.95%
2021-04-26 0 4.230 4.230 4.240 4.160 4.280 37,284,000 157,718,625 4.2302 3.128 3.128 3.136 3.076 3.165 50,416,722 3.1283 0.71%
2021-04-23 0 4.200 4.190 4.200 3.970 4.220 55,383,033 228,784,650 4.1310 3.106 3.099 3.106 2.936 3.121 74,890,864 3.0549 5.26%
2021-04-22 0 3.990 3.980 3.990 3.930 4.050 19,104,000 76,477,910 4.0032 2.951 2.943 2.951 2.906 2.995 25,833,093 2.9605 0.50%
2021-04-21 0 3.970 3.960 3.970 3.780 4.010 27,617,000 107,783,930 3.9028 2.936 2.928 2.936 2.795 2.965 37,344,668 2.8862 0.51%
2021-04-20 0 3.950 3.940 3.950 3.880 4.040 21,414,460 84,262,870 3.9349 2.921 2.914 2.921 2.869 2.988 28,957,378 2.9099 -1.74%
2021-04-19 0 4.020 4.020 4.030 3.980 4.160 31,123,931 126,137,258 4.0527 2.973 2.973 2.980 2.943 3.076 42,086,862 2.9971 0.25%
2021-04-16 0 4.010 4.010 4.020 3.840 4.080 43,804,931 175,519,608 4.0068 2.965 2.965 2.973 2.840 3.017 59,234,552 2.9631 3.89%
2021-04-15 0 3.860 3.850 3.860 3.800 3.990 19,514,485 76,130,266 3.9012 2.855 2.847 2.855 2.810 2.951 26,388,165 2.8850 1.05%
2021-04-14 0 3.820 3.810 3.820 3.720 3.840 14,956,900 56,652,955 3.7877 2.825 2.818 2.825 2.751 2.840 20,225,240 2.8011 1.60%
2021-04-13 0 3.760 3.750 3.760 3.670 3.780 14,451,380 53,843,791 3.7259 2.781 2.773 2.781 2.714 2.795 19,541,659 2.7553 1.08%
2021-04-12 0 3.720 3.720 3.730 3.660 3.820 22,644,006 84,045,881 3.7116 2.751 2.751 2.758 2.707 2.825 30,620,013 2.7448 -1.85%
2021-04-09 0 3.790 3.790 3.800 3.650 3.860 27,557,406 104,663,405 3.7980 2.803 2.803 2.810 2.699 2.855 37,264,083 2.8087 2.99%
2021-04-08 0 3.680 3.680 3.690 3.650 3.990 84,650,086 319,587,946 3.7754 2.721 2.721 2.729 2.699 2.951 114,466,791 2.7920 2.79%
2021-04-07 0 3.580 3.580 3.590 3.490 3.630 21,611,688 76,754,790 3.5515 2.647 2.647 2.655 2.581 2.684 29,224,076 2.6264 -1.65%
2021-04-01 0 3.640 3.620 3.640 3.490 3.640 13,806,686 49,170,025 3.5613 2.692 2.677 2.692 2.581 2.692 18,669,881 2.6337 1.68%
2021-03-31 0 3.580 3.580 3.590 3.530 3.700 16,403,000 59,016,779 3.5979 2.647 2.647 2.655 2.610 2.736 22,180,707 2.6607 -1.92%
2021-03-30 0 3.650 3.640 3.650 3.550 3.670 18,922,000 68,337,360 3.6115 2.699 2.692 2.699 2.625 2.714 25,586,987 2.6708 1.11%
2021-03-29 0 3.610 3.610 3.620 3.500 3.780 60,365,302 221,847,692 3.6751 2.670 2.670 2.677 2.588 2.795 81,628,061 2.7178 4.03%
2021-03-26 0 3.470 3.460 3.470 3.380 3.540 20,896,591 71,956,599 3.4435 2.566 2.559 2.566 2.500 2.618 28,257,097 2.5465 -0.86%
2021-03-25 0 3.500 3.490 3.500 3.200 3.520 53,908,331 185,222,128 3.4359 2.588 2.581 2.588 2.366 2.603 72,896,720 2.5409 9.03%
2021-03-24 0 3.210 3.210 3.230 3.140 3.310 28,281,197 90,647,604 3.2052 2.374 2.374 2.389 2.322 2.448 38,242,818 2.3703 -4.46%
2021-03-23 0 3.360 3.350 3.360 3.280 3.430 32,087,541 106,790,158 3.3281 2.485 2.477 2.485 2.426 2.537 43,389,889 2.4612 -0.88%
2021-03-22 0 3.390 3.390 3.400 3.330 3.480 11,347,923 38,631,632 3.4043 2.507 2.507 2.514 2.463 2.574 15,345,056 2.5175 1.19%
2021-03-19 0 3.350 3.350 3.370 3.350 3.580 44,606,030 153,445,763 3.4400 2.477 2.477 2.492 2.477 2.647 60,317,825 2.5440 -2.62%
2021-03-18 0 3.440 3.440 3.450 3.400 3.470 14,144,664 48,534,059 3.4313 2.544 2.544 2.551 2.514 2.566 19,126,907 2.5375 0.29%
2021-03-17 0 3.430 3.420 3.430 3.340 3.460 23,518,000 80,122,320 3.4069 2.537 2.529 2.537 2.470 2.559 31,801,858 2.5194 0.29%
2021-03-16 0 3.420 3.410 3.420 3.280 3.500 29,175,440 98,133,800 3.3636 2.529 2.522 2.529 2.426 2.588 39,452,045 2.4874 -0.87%
2021-03-15 0 3.450 3.450 3.460 3.340 3.550 29,151,210 101,041,911 3.4661 2.551 2.551 2.559 2.470 2.625 39,419,280 2.5633 2.37%
2021-03-12 0 3.370 3.360 3.370 3.250 3.450 32,946,000 112,104,890 3.4027 2.492 2.485 2.492 2.403 2.551 44,550,727 2.5163 0.60%
2021-03-11 0 3.350 3.340 3.350 3.230 3.350 14,606,229 48,281,788 3.3056 2.477 2.470 2.477 2.389 2.477 19,751,051 2.4445 3.40%
2021-03-10 0 3.240 3.230 3.240 3.130 3.290 21,205,008 68,016,090 3.2075 2.396 2.389 2.396 2.315 2.433 28,674,149 2.3720 1.89%
2021-03-09 0 3.180 3.170 3.180 3.090 3.300 60,048,000 191,654,880 3.1917 2.352 2.344 2.352 2.285 2.440 81,198,994 2.3603 -1.55%
2021-03-08 0 3.230 3.230 3.240 3.200 3.430 38,131,020 127,015,827 3.3310 2.389 2.389 2.396 2.366 2.537 51,562,092 2.4634 0.00%
2021-03-05 0 3.230 3.230 3.240 3.210 3.380 47,873,001 156,014,817 3.2589 2.389 2.389 2.396 2.374 2.500 64,735,537 2.4100 -2.71%
2021-03-04 0 3.320 3.320 3.330 3.320 3.500 35,551,998 120,691,830 3.3948 2.455 2.455 2.463 2.455 2.588 48,074,648 2.5105 -2.35%
2021-03-03 0 3.400 3.390 3.400 3.270 3.460 36,598,162 124,029,957 3.3890 2.514 2.507 2.514 2.418 2.559 49,489,308 2.5062 3.03%
2021-03-02 0 3.300 3.290 3.300 3.240 3.500 51,134,826 171,854,987 3.3608 2.440 2.433 2.440 2.396 2.588 69,146,291 2.4854 0.30%
2021-03-01 0 3.290 3.290 3.300 3.190 3.430 74,381,855 246,684,442 3.3165 2.433 2.433 2.440 2.359 2.537 100,581,732 2.4526 3.13%
2021-02-26 0 3.190 3.190 3.200 3.040 3.270 43,826,503 139,419,493 3.1812 2.359 2.359 2.366 2.248 2.418 59,263,722 2.3525 -0.31%
2021-02-25 0 3.200 3.190 3.200 2.910 3.320 114,671,627 361,269,890 3.1505 2.366 2.359 2.366 2.152 2.455 155,062,963 2.3298 12.28%
2021-02-24 0 2.850 2.840 2.850 2.810 2.950 59,247,000 170,710,005 2.8813 2.108 2.100 2.108 2.078 2.182 80,115,854 2.1308 1.42%
2021-02-23 0 2.810 2.810 2.820 2.700 2.960 68,812,387 198,001,527 2.8774 2.078 2.078 2.085 1.997 2.189 93,050,503 2.1279 0.00%
2021-02-22 0 2.810 2.800 2.810 2.600 2.940 111,519,787 310,784,069 2.7868 2.078 2.071 2.078 1.923 2.174 150,800,935 2.0609 13.31%
2021-02-19 0 2.480 2.470 2.480 2.400 2.490 18,283,000 44,850,970 2.4532 1.834 1.827 1.834 1.775 1.841 24,722,909 1.8141 2.06%
2021-02-18 0 2.430 2.420 2.430 2.330 2.460 31,688,677 76,456,916 2.4128 1.797 1.790 1.797 1.723 1.819 42,850,531 1.7843 1.67%
2021-02-17 0 2.390 2.360 2.390 2.330 2.400 6,356,202 15,081,629 2.3727 1.767 1.745 1.767 1.723 1.775 8,595,077 1.7547 0.84%
2021-02-16 0 2.370 2.360 2.370 2.240 2.400 14,749,846 34,578,024 2.3443 1.753 1.745 1.753 1.657 1.775 19,945,255 1.7336 6.28%
2021-02-11 0 2.230 2.220 2.230 2.200 2.240 993,582 2,202,083 2.2163 1.649 1.642 1.649 1.627 1.657 1,343,556 1.6390 0.00%
2021-02-10 0 2.230 2.220 2.230 2.190 2.250 6,174,000 13,659,243 2.2124 1.649 1.642 1.649 1.620 1.664 8,348,698 1.6361 -0.45%
2021-02-09 0 2.240 2.230 2.240 2.160 2.240 6,338,000 13,927,430 2.1974 1.657 1.649 1.657 1.597 1.657 8,570,464 1.6250 4.19%
2021-02-08 0 2.150 2.150 2.170 2.140 2.210 10,778,940 23,363,565 2.1675 1.590 1.590 1.605 1.583 1.634 14,575,658 1.6029 -0.92%
2021-02-05 0 2.170 2.170 2.180 2.150 2.210 9,371,000 20,416,045 2.1786 1.605 1.605 1.612 1.590 1.634 12,671,792 1.6111 -0.91%
2021-02-04 0 2.190 2.180 2.190 2.160 2.270 10,830,051 23,856,724 2.2028 1.620 1.612 1.620 1.597 1.679 14,644,772 1.6290 -2.67%
2021-02-03 0 2.250 2.250 2.270 2.230 2.280 7,130,520 16,061,797 2.2525 1.664 1.664 1.679 1.649 1.686 9,642,137 1.6658 0.45%
2021-02-02 0 2.240 2.240 2.260 2.220 2.300 8,743,000 19,758,655 2.2599 1.657 1.657 1.671 1.642 1.701 11,822,589 1.6713 -0.88%
2021-02-01 0 2.260 2.260 2.270 2.200 2.270 9,073,000 20,321,450 2.2398 1.671 1.671 1.679 1.627 1.679 12,268,826 1.6563 0.44%
2021-01-29 0 2.250 2.240 2.250 2.210 2.320 18,213,300 41,316,614 2.2685 1.664 1.657 1.664 1.634 1.716 24,628,658 1.6776 -1.32%
2021-01-28 0 2.280 2.270 2.280 2.270 2.360 13,833,000 31,991,390 2.3127 1.686 1.679 1.686 1.679 1.745 18,705,464 1.7103 -3.80%
2021-01-27 0 2.370 2.370 2.380 2.350 2.420 7,046,789 16,727,426 2.3738 1.753 1.753 1.760 1.738 1.790 9,528,913 1.7554 -1.25%
2021-01-26 0 2.400 2.390 2.400 2.350 2.470 17,075,962 40,929,718 2.3969 1.775 1.767 1.775 1.738 1.827 23,090,710 1.7726 -1.64%
2021-01-25 0 2.440 2.440 2.450 2.400 2.470 11,781,000 28,605,025 2.4281 1.804 1.804 1.812 1.775 1.827 15,930,678 1.7956 0.00%
2021-01-22 0 2.440 2.430 2.440 2.430 2.590 20,181,000 50,175,780 2.4863 1.804 1.797 1.804 1.797 1.915 27,289,450 1.8387 -5.79%
2021-01-21 0 2.590 2.580 2.590 2.530 2.650 25,068,880 65,145,886 2.5987 1.915 1.908 1.915 1.871 1.960 33,899,012 1.9218 0.78%
2021-01-20 0 2.570 2.560 2.570 2.510 2.610 14,878,920 38,020,505 2.5553 1.901 1.893 1.901 1.856 1.930 20,119,793 1.8897 -0.77%
2021-01-19 0 2.590 2.580 2.590 2.530 2.650 35,738,882 92,880,715 2.5989 1.915 1.908 1.915 1.871 1.960 48,327,359 1.9219 0.78%
2021-01-18 0 2.570 2.560 2.570 2.440 2.570 26,457,962 67,056,486 2.5345 1.901 1.893 1.901 1.804 1.901 35,777,377 1.8743 3.21%
2021-01-15 0 2.490 2.490 2.500 2.440 2.590 19,684,212 49,489,610 2.5142 1.841 1.841 1.849 1.804 1.915 26,617,676 1.8593 0.40%
2021-01-14 0 2.480 2.470 2.480 2.450 2.510 20,304,443 50,404,386 2.4824 1.834 1.827 1.834 1.812 1.856 27,456,374 1.8358 0.40%
2021-01-13 0 2.470 2.470 2.480 2.410 2.500 22,259,721 54,890,843 2.4659 1.827 1.827 1.834 1.782 1.849 30,100,369 1.8236 2.07%
2021-01-12 0 2.420 2.420 2.430 2.340 2.450 20,452,784 49,448,316 2.4177 1.790 1.790 1.797 1.730 1.812 27,656,966 1.7879 2.54%
2021-01-11 0 2.360 2.350 2.360 2.330 2.460 11,865,802 28,131,781 2.3708 1.745 1.738 1.745 1.723 1.819 16,045,350 1.7533 -2.88%
2021-01-08 0 2.430 2.410 2.430 2.390 2.500 20,402,000 49,648,440 2.4335 1.797 1.782 1.797 1.767 1.849 27,588,294 1.7996 -0.41%
2021-01-07 0 2.440 2.440 2.450 2.340 2.510 35,281,242 86,069,905 2.4395 1.804 1.804 1.812 1.730 1.856 47,708,523 1.8041 4.27%
2021-01-06 0 2.340 2.330 2.340 2.300 2.360 13,483,634 31,434,411 2.3313 1.730 1.723 1.730 1.701 1.745 18,233,039 1.7240 -0.43%
2021-01-05 0 2.350 2.330 2.350 2.310 2.380 10,193,570 23,735,140 2.3284 1.738 1.723 1.738 1.708 1.760 13,784,100 1.7219 -0.42%
2021-01-04 0 2.360 2.360 2.370 2.260 2.380 20,626,000 47,853,047 2.3200 1.745 1.745 1.753 1.671 1.760 27,891,195 1.7157 1.29%
2020-12-31 0 2.330 2.330 2.340 2.310 2.380 6,091,000 14,226,240 2.3356 1.723 1.723 1.730 1.708 1.760 8,236,462 1.7272 -1.69%
2020-12-30 0 2.370 2.350 2.370 2.330 2.400 11,477,769 27,144,501 2.3650 1.753 1.738 1.753 1.723 1.775 15,520,639 1.7489 0.00%
2020-12-29 0 2.370 2.360 2.370 2.330 2.450 18,987,844 44,869,305 2.3631 1.753 1.745 1.753 1.723 1.812 25,676,023 1.7475 -2.07%
2020-12-28 0 2.420 2.420 2.430 2.400 2.490 14,098,460 34,447,263 2.4433 1.790 1.790 1.797 1.775 1.841 19,064,428 1.8069 2.11%
2020-12-24 0 2.370 2.370 2.380 2.340 2.390 8,724,000 20,682,420 2.3707 1.753 1.753 1.760 1.730 1.767 11,796,896 1.7532 0.85%
2020-12-23 0 2.350 2.340 2.350 2.310 2.400 13,727,360 32,380,898 2.3589 1.738 1.730 1.738 1.708 1.775 18,562,614 1.7444 0.00%
2020-12-22 0 2.350 2.340 2.350 2.340 2.510 27,041,755 64,684,921 2.3920 1.738 1.730 1.738 1.730 1.856 36,566,802 1.7690 -6.37%
2020-12-21 0 2.510 2.510 2.520 2.440 2.520 50,157,012 125,094,589 2.4941 1.856 1.856 1.864 1.804 1.864 67,824,056 1.8444 4.15%
2020-12-18 0 2.410 2.410 2.420 2.320 2.450 53,480,070 129,016,217 2.4124 1.782 1.782 1.790 1.716 1.812 72,317,611 1.7840 6.17%
2020-12-17 0 2.270 2.270 2.280 2.230 2.320 16,930,000 38,717,995 2.2869 1.679 1.679 1.686 1.649 1.716 22,893,335 1.6912 0.00%
2020-12-16 0 2.270 2.270 2.280 2.210 2.310 18,730,000 42,570,570 2.2729 1.679 1.679 1.686 1.634 1.708 25,327,358 1.6808 0.44%
2020-12-15 0 2.260 2.250 2.260 2.120 2.260 25,481,398 56,240,223 2.2071 1.671 1.664 1.671 1.568 1.671 34,456,833 1.6322 4.63%
2020-12-14 0 2.160 2.160 2.170 2.160 2.330 30,794,095 67,700,717 2.1985 1.597 1.597 1.605 1.597 1.723 41,640,846 1.6258 -7.30%
2020-12-11 0 2.330 2.320 2.330 2.300 2.420 20,117,345 47,313,608 2.3519 1.723 1.716 1.723 1.701 1.790 27,203,374 1.7393 -0.85%
2020-12-10 0 2.350 2.340 2.350 2.270 2.380 26,361,838 61,693,789 2.3403 1.738 1.730 1.738 1.679 1.760 35,647,394 1.7307 2.17%
2020-12-09 0 2.300 2.290 2.300 2.250 2.320 12,621,267 28,963,303 2.2948 1.701 1.693 1.701 1.664 1.716 17,066,916 1.6970 3.14%
2020-12-08 0 2.230 2.230 2.250 2.210 2.300 10,968,218 24,525,403 2.2360 1.649 1.649 1.664 1.634 1.701 14,831,606 1.6536 -3.04%
2020-12-07 0 2.300 2.290 2.300 2.260 2.350 14,023,000 32,262,310 2.3007 1.701 1.693 1.701 1.671 1.738 18,962,388 1.7014 0.88%
2020-12-04 0 2.280 2.280 2.290 2.260 2.330 9,406,000 21,418,860 2.2771 1.686 1.686 1.693 1.671 1.723 12,719,120 1.6840 -1.72%
2020-12-03 0 2.320 2.300 2.320 2.280 2.400 20,039,486 46,894,816 2.3401 1.716 1.701 1.716 1.686 1.775 27,098,090 1.7306 -2.11%
2020-12-02 0 2.370 2.370 2.380 2.260 2.400 32,339,442 75,830,353 2.3448 1.753 1.753 1.760 1.671 1.775 43,730,518 1.7340 5.33%
2020-12-01 0 2.250 2.240 2.250 2.210 2.260 8,369,000 18,767,623 2.2425 1.664 1.657 1.664 1.634 1.671 11,316,853 1.6584 2.27%
2020-11-30 0 2.200 2.200 2.210 2.190 2.320 16,378,116 36,898,318 2.2529 1.627 1.627 1.634 1.620 1.716 22,147,058 1.6661 -2.65%
2020-11-27 0 2.260 2.260 2.270 2.250 2.310 10,399,000 23,564,675 2.2661 1.671 1.671 1.679 1.664 1.708 14,061,890 1.6758 0.00%
2020-11-26 0 2.260 2.260 2.270 2.240 2.280 9,047,000 20,467,560 2.2624 1.671 1.671 1.679 1.657 1.686 12,233,668 1.6731 0.00%
2020-11-25 0 2.260 2.260 2.270 2.240 2.350 33,898,054 77,638,952 2.2904 1.671 1.671 1.679 1.657 1.738 45,838,128 1.6938 1.35%
2020-11-24 0 2.230 2.220 2.230 2.200 2.260 18,336,031 40,971,206 2.2345 1.649 1.642 1.649 1.627 1.671 24,794,619 1.6524 0.90%
2020-11-23 0 2.210 2.210 2.220 2.110 2.240 39,968,840 87,411,947 2.1870 1.634 1.634 1.642 1.560 1.657 54,047,256 1.6173 4.74%
2020-11-20 0 2.110 2.100 2.110 2.080 2.120 7,987,850 16,777,321 2.1004 1.560 1.553 1.560 1.538 1.568 10,801,449 1.5532 0.00%
2020-11-19 0 2.110 2.100 2.110 2.090 2.130 6,778,000 14,260,690 2.1040 1.560 1.553 1.560 1.546 1.575 9,165,447 1.5559 -0.94%
2020-11-18 0 2.130 2.120 2.130 2.090 2.140 11,130,000 23,580,520 2.1186 1.575 1.568 1.575 1.546 1.583 15,050,373 1.5668 1.43%
2020-11-17 0 2.100 2.100 2.120 2.100 2.140 9,308,000 19,701,005 2.1166 1.553 1.553 1.568 1.553 1.583 12,586,601 1.5652 -0.47%
2020-11-16 0 2.110 2.110 2.120 2.050 2.130 15,948,000 33,539,700 2.1031 1.560 1.560 1.568 1.516 1.575 21,565,440 1.5553 2.93%
2020-11-13 0 2.050 2.040 2.050 2.020 2.070 7,017,000 14,299,950 2.0379 1.516 1.509 1.516 1.494 1.531 9,488,631 1.5071 -0.97%
2020-11-12 0 2.070 2.070 2.080 2.050 2.140 17,373,000 36,189,093 2.0831 1.531 1.531 1.538 1.516 1.583 23,492,375 1.5405 -1.90%
2020-11-11 0 2.110 2.100 2.110 2.020 2.130 43,643,987 91,024,300 2.0856 1.560 1.553 1.560 1.494 1.575 59,016,917 1.5423 3.94%
2020-11-10 0 2.030 2.030 2.040 2.020 2.070 16,119,000 32,974,280 2.0457 1.501 1.501 1.509 1.494 1.531 21,796,673 1.5128 1.00%
2020-11-09 0 2.010 2.000 2.010 2.000 2.040 8,671,000 17,498,310 2.0180 1.486 1.479 1.486 1.479 1.509 11,725,228 1.4924 1.01%
2020-11-06 0 1.990 1.990 2.000 1.960 2.020 10,796,430 21,523,481 1.9936 1.472 1.472 1.479 1.449 1.494 14,599,308 1.4743 1.53%
2020-11-05 0 1.960 1.950 1.960 1.930 1.960 4,248,051 8,269,556 1.9467 1.449 1.442 1.449 1.427 1.449 5,744,362 1.4396 1.55%
2020-11-04 0 1.930 1.930 1.940 1.910 1.950 7,445,908 14,381,931 1.9315 1.427 1.427 1.435 1.412 1.442 10,068,616 1.4284 0.00%
2020-11-03 0 1.930 1.930 1.940 1.910 1.950 8,308,000 16,059,735 1.9330 1.427 1.427 1.435 1.412 1.442 11,234,367 1.4295 1.05%
2020-11-02 0 1.910 1.900 1.910 1.870 1.920 7,235,000 13,695,510 1.8930 1.412 1.405 1.412 1.383 1.420 9,783,419 1.3999 1.06%
2020-10-30 0 1.890 1.890 1.900 1.880 1.940 6,357,000 12,133,010 1.9086 1.398 1.398 1.405 1.390 1.435 8,596,157 1.4114 -1.05%
2020-10-29 0 1.910 1.890 1.910 1.880 1.930 7,414,000 14,128,530 1.9057 1.412 1.398 1.412 1.390 1.427 10,025,469 1.4093 0.00%
2020-10-28 0 1.910 1.900 1.910 1.890 1.950 6,582,000 12,571,610 1.9100 1.412 1.405 1.412 1.398 1.442 8,900,409 1.4125 -1.55%
2020-10-27 0 1.940 1.940 1.950 1.920 1.950 4,999,864 9,694,216 1.9389 1.435 1.435 1.442 1.420 1.442 6,760,990 1.4338 -1.02%
2020-10-23 0 1.960 1.950 1.960 1.920 1.960 5,495,235 10,688,256 1.9450 1.449 1.442 1.449 1.420 1.449 7,430,848 1.4384 1.03%
2020-10-22 0 1.940 1.930 1.940 1.900 1.950 8,334,688 16,108,933 1.9328 1.435 1.427 1.435 1.405 1.442 11,270,455 1.4293 0.52%
2020-10-21 0 1.930 1.930 1.940 1.920 1.950 3,052,000 5,910,650 1.9366 1.427 1.427 1.435 1.420 1.442 4,127,021 1.4322 0.00%
2020-10-20 0 1.930 1.930 1.940 1.920 1.970 5,716,622 11,110,897 1.9436 1.427 1.427 1.435 1.420 1.457 7,730,215 1.4373 -1.53%
2020-10-19 0 1.960 1.960 1.970 1.960 2.010 7,535,959 14,936,500 1.9820 1.449 1.449 1.457 1.449 1.486 10,190,386 1.4657 -1.01%
2020-10-16 0 1.980 1.980 1.990 1.960 2.020 15,570,718 30,990,366 1.9903 1.464 1.464 1.472 1.449 1.494 21,055,267 1.4719 1.02%
2020-10-15 0 1.960 1.960 1.970 1.920 1.990 9,475,000 18,608,500 1.9640 1.449 1.449 1.457 1.420 1.472 12,812,425 1.4524 1.03%
2020-10-14 0 1.940 1.930 1.940 1.910 1.960 9,359,213 18,079,931 1.9318 1.435 1.427 1.435 1.412 1.449 12,655,853 1.4286 1.57%
2020-10-12 0 1.910 1.900 1.910 1.860 1.920 15,914,919 30,238,327 1.9000 1.412 1.405 1.412 1.376 1.420 21,520,707 1.4051 2.69%
2020-10-09 0 1.860 1.850 1.860 1.850 1.870 15,586,663 28,972,839 1.8588 1.376 1.368 1.376 1.368 1.383 21,076,828 1.3746 1.09%
2020-10-08 0 1.840 1.840 1.850 1.830 1.880 4,594,000 8,471,100 1.8439 1.361 1.361 1.368 1.353 1.390 6,212,167 1.3636 -2.13%
2020-10-07 0 1.880 1.880 1.890 1.820 1.900 4,058,000 7,546,085 1.8596 1.390 1.390 1.398 1.346 1.405 5,487,369 1.3752 2.17%
2020-10-06 0 1.840 1.840 1.860 1.830 1.870 5,374,212 9,915,965 1.8451 1.361 1.361 1.376 1.353 1.383 7,267,196 1.3645 -1.08%
2020-10-05 0 1.860 1.860 1.870 1.840 1.910 3,356,413 6,235,885 1.8579 1.376 1.376 1.383 1.361 1.412 4,538,658 1.3739 -1.59%
2020-09-30 0 1.890 1.890 1.910 1.880 1.930 4,059,000 7,724,124 1.9030 1.398 1.398 1.412 1.390 1.427 5,488,721 1.4073 0.53%
2020-09-29 0 1.880 1.880 1.900 1.880 1.920 2,213,000 4,192,588 1.8945 1.390 1.390 1.405 1.390 1.420 2,992,496 1.4010 -1.05%
2020-09-28 0 1.900 1.900 1.910 1.840 1.910 10,417,600 19,665,995 1.8878 1.405 1.405 1.412 1.361 1.412 14,087,041 1.3960 2.15%
2020-09-25 0 1.860 1.860 1.870 1.810 1.890 5,915,497 10,994,544 1.8586 1.376 1.376 1.383 1.339 1.398 7,999,141 1.3745 1.09%
2020-09-24 0 1.840 1.830 1.850 1.810 1.860 7,424,000 13,657,807 1.8397 1.361 1.353 1.368 1.339 1.376 10,038,991 1.3605 -1.08%
2020-09-23 0 1.860 1.860 1.870 1.850 1.900 6,455,000 12,066,982 1.8694 1.376 1.376 1.383 1.368 1.405 8,728,676 1.3825 -1.59%
2020-09-22 0 1.890 1.890 1.900 1.870 1.920 3,098,000 5,852,730 1.8892 1.398 1.398 1.405 1.383 1.420 4,189,223 1.3971 -1.05%
2020-09-21 0 1.910 1.900 1.910 1.900 1.940 2,740,047 5,239,683 1.9123 1.412 1.405 1.412 1.405 1.435 3,705,187 1.4141 0.00%
2020-09-18 0 1.910 1.900 1.910 1.880 1.940 7,475,084 14,303,991 1.9136 1.412 1.405 1.412 1.390 1.435 10,108,069 1.4151 1.60%
2020-09-17 0 1.880 1.880 1.890 1.870 1.900 2,857,000 5,385,910 1.8852 1.390 1.390 1.398 1.383 1.405 3,863,335 1.3941 0.53%
2020-09-16 0 1.870 1.870 1.880 1.850 1.890 4,950,000 9,277,470 1.8742 1.383 1.383 1.390 1.368 1.398 6,693,562 1.3860 -0.53%
2020-09-15 0 1.880 1.870 1.880 1.860 1.890 2,970,000 5,558,905 1.8717 1.390 1.383 1.390 1.376 1.398 4,016,137 1.3841 -0.53%
2020-09-14 0 1.890 1.880 1.890 1.850 1.890 4,524,000 8,489,020 1.8764 1.398 1.390 1.398 1.368 1.398 6,117,510 1.3877 1.61%
2020-09-11 0 1.860 1.860 1.870 1.840 1.870 4,341,675 8,057,802 1.8559 1.376 1.376 1.383 1.361 1.383 5,870,964 1.3725 -0.53%
2020-09-10 0 1.870 1.860 1.870 1.840 1.890 4,894,573 9,141,574 1.8677 1.383 1.376 1.383 1.361 1.398 6,618,612 1.3812 0.54%
2020-09-09 0 1.860 1.850 1.860 1.840 1.880 5,270,000 9,821,010 1.8636 1.376 1.368 1.376 1.361 1.390 7,126,277 1.3781 0.54%
2020-09-08 0 1.850 1.850 1.860 1.830 1.870 4,740,000 8,781,330 1.8526 1.368 1.368 1.376 1.353 1.383 6,409,593 1.3700 0.00%
2020-09-07 0 1.850 1.840 1.850 1.820 1.900 27,674,268 51,004,208 1.8430 1.368 1.361 1.368 1.346 1.405 37,422,108 1.3629 -1.60%
2020-09-04 0 1.880 1.880 1.890 1.880 1.900 4,846,000 9,154,410 1.8891 1.390 1.390 1.398 1.390 1.405 6,552,930 1.3970 -1.57%
2020-09-03 0 1.910 1.900 1.910 1.900 1.930 6,647,251 12,715,682 1.9129 1.412 1.405 1.412 1.405 1.427 8,988,644 1.4146 0.00%
2020-09-02 0 1.910 1.910 1.920 1.900 1.940 6,313,050 12,075,329 1.9128 1.412 1.412 1.420 1.405 1.435 8,536,726 1.4145 -1.04%
2020-09-01 0 1.930 1.930 1.940 1.920 1.950 7,322,000 14,125,645 1.9292 1.427 1.427 1.435 1.420 1.442 9,901,063 1.4267 -1.03%
2020-08-31 0 1.950 1.940 1.950 1.930 2.000 7,392,110 14,547,829 1.9680 1.442 1.435 1.442 1.427 1.479 9,995,868 1.4554 0.00%
2020-08-28 0 1.950 1.950 1.970 1.950 1.980 2,909,000 5,691,280 1.9564 1.442 1.442 1.457 1.442 1.464 3,933,651 1.4468 -0.51%
2020-08-27 0 1.960 1.960 1.970 1.950 1.990 8,374,000 16,445,202 1.9638 1.449 1.449 1.457 1.442 1.472 11,323,614 1.4523 -2.00%
2020-08-26 0 2.000 1.990 2.000 1.930 2.030 19,964,300 39,590,985 1.9831 1.479 1.472 1.479 1.427 1.501 26,996,421 1.4665 3.09%
2020-08-25 0 1.940 1.940 1.950 1.940 1.970 3,946,000 7,703,451 1.9522 1.435 1.435 1.442 1.435 1.457 5,335,918 1.4437 -1.02%
2020-08-24 0 1.960 1.960 1.970 1.960 1.980 1,615,885 3,185,196 1.9712 1.449 1.449 1.457 1.449 1.464 2,185,056 1.4577 -0.51%
2020-08-21 0 1.970 1.970 1.980 1.950 1.980 4,993,137 9,839,442 1.9706 1.457 1.457 1.464 1.442 1.464 6,751,894 1.4573 0.00%
2020-08-20 0 1.970 1.960 1.970 1.950 2.000 4,534,000 8,938,820 1.9715 1.457 1.449 1.457 1.442 1.479 6,131,033 1.4580 -1.50%
2020-08-19 0 2.000 1.990 2.000 1.970 2.000 5,899,810 11,753,159 1.9921 1.479 1.472 1.479 1.457 1.479 7,977,928 1.4732 0.00%
2020-08-18 0 2.000 1.980 2.000 1.970 2.010 8,189,689 16,347,529 1.9961 1.479 1.464 1.479 1.457 1.486 11,074,382 1.4762 1.01%
2020-08-17 0 1.980 1.980 1.990 1.950 2.010 8,836,000 17,508,307 1.9815 1.464 1.464 1.472 1.442 1.486 11,948,347 1.4653 1.02%
2020-08-14 0 1.960 1.960 1.970 1.950 1.980 5,529,000 10,849,020 1.9622 1.449 1.449 1.457 1.442 1.464 7,476,506 1.4511 0.00%
2020-08-13 0 1.960 1.960 1.970 1.940 1.980 9,680,000 18,965,750 1.9593 1.449 1.449 1.457 1.435 1.464 13,089,633 1.4489 1.03%
2020-08-12 0 1.940 1.930 1.940 1.900 1.950 5,814,121 11,194,292 1.9254 1.435 1.427 1.435 1.405 1.442 7,862,057 1.4238 1.04%
2020-08-11 0 1.920 1.920 1.930 1.920 1.950 3,867,156 7,491,983 1.9373 1.420 1.420 1.427 1.420 1.442 5,229,303 1.4327 -0.52%
2020-08-10 0 1.930 1.930 1.940 1.900 1.940 3,901,000 7,488,300 1.9196 1.427 1.427 1.435 1.405 1.435 5,275,068 1.4196 1.05%
2020-08-07 0 1.910 1.910 1.930 1.900 1.940 4,525,013 8,662,029 1.9143 1.412 1.412 1.427 1.405 1.435 6,118,880 1.4156 -1.55%
2020-08-06 0 1.940 1.930 1.940 1.920 1.950 5,406,477 10,456,478 1.9341 1.435 1.427 1.435 1.420 1.442 7,310,826 1.4303 1.04%
2020-08-05 0 1.920 1.920 1.930 1.920 1.950 3,833,689 7,398,322 1.9298 1.420 1.420 1.427 1.420 1.442 5,184,048 1.4271 -1.54%
2020-08-04 0 1.950 1.940 1.950 1.920 1.960 7,896,000 15,320,480 1.9403 1.442 1.435 1.442 1.420 1.449 10,677,246 1.4349 1.04%
2020-08-03 0 1.930 1.920 1.930 1.900 1.940 7,213,000 13,838,585 1.9186 1.427 1.420 1.427 1.405 1.435 9,753,670 1.4188 0.52%
2020-07-31 0 1.920 1.920 1.930 1.900 1.930 6,397,000 12,245,440 1.9142 1.420 1.420 1.427 1.405 1.427 8,650,246 1.4156 1.59%
2020-07-30 0 1.890 1.890 1.900 1.890 1.930 5,095,000 9,745,285 1.9127 1.398 1.398 1.405 1.398 1.427 6,889,636 1.4145 -0.53%
2020-07-29 0 1.900 1.900 1.910 1.880 1.910 5,136,754 9,759,012 1.8998 1.405 1.405 1.412 1.390 1.412 6,946,097 1.4050 1.06%
2020-07-28 0 1.880 1.880 1.890 1.880 1.920 6,323,000 12,023,000 1.9015 1.390 1.390 1.398 1.390 1.420 8,550,181 1.4062 -0.53%
2020-07-27 0 1.890 1.880 1.890 1.860 1.910 4,757,000 8,968,870 1.8854 1.398 1.390 1.398 1.376 1.412 6,432,581 1.3943 0.53%
2020-07-24 0 1.880 1.870 1.890 1.870 1.940 12,381,000 23,452,200 1.8942 1.390 1.383 1.398 1.383 1.435 16,742,019 1.4008 -1.57%
2020-07-23 0 1.910 1.910 1.920 1.900 1.940 9,799,410 18,812,600 1.9198 1.412 1.412 1.420 1.405 1.435 13,251,103 1.4197 -0.52%
2020-07-22 0 1.920 1.920 1.930 1.920 1.980 10,946,505 21,425,110 1.9573 1.420 1.420 1.427 1.420 1.464 14,802,245 1.4474 -1.54%
2020-07-21 0 1.950 1.940 1.950 1.920 1.990 11,534,200 22,444,352 1.9459 1.442 1.435 1.442 1.420 1.472 15,596,946 1.4390 -1.02%
2020-07-20 0 1.970 1.960 1.970 1.900 1.980 15,571,150 30,440,371 1.9549 1.457 1.449 1.457 1.405 1.464 21,055,851 1.4457 3.14%
2020-07-17 0 1.910 1.910 1.920 1.910 1.940 14,565,000 28,019,040 1.9237 1.412 1.412 1.420 1.412 1.435 19,695,300 1.4226 -1.04%
2020-07-16 0 1.930 1.920 1.930 1.900 1.980 11,855,530 22,986,964 1.9389 1.427 1.420 1.427 1.405 1.464 16,031,460 1.4339 -1.53%
2020-07-15 0 1.960 1.960 1.970 1.950 2.030 12,437,000 24,616,790 1.9793 1.449 1.449 1.457 1.442 1.501 16,817,744 1.4637 -1.01%
2020-07-14 0 1.980 1.980 1.990 1.970 2.060 16,352,460 32,736,883 2.0020 1.464 1.464 1.472 1.457 1.523 22,112,365 1.4805 -2.94%
2020-07-13 0 2.040 2.040 2.050 2.020 2.090 18,676,886 38,448,472 2.0586 1.509 1.509 1.516 1.494 1.546 25,255,535 1.5224 0.00%
2020-07-10 0 2.040 2.030 2.040 2.010 2.110 21,753,242 44,574,051 2.0491 1.509 1.501 1.509 1.486 1.560 29,415,491 1.5153 -3.77%
2020-07-09 0 2.120 2.120 2.130 2.070 2.150 25,071,492 53,036,525 2.1154 1.568 1.568 1.575 1.531 1.590 33,902,544 1.5644 1.44%
2020-07-08 0 2.090 2.080 2.090 2.010 2.120 22,874,002 47,275,294 2.0668 1.546 1.538 1.546 1.486 1.568 30,931,021 1.5284 1.95%
2020-07-07 0 2.050 2.050 2.060 2.040 2.180 26,598,474 55,448,858 2.0847 1.516 1.516 1.523 1.509 1.612 35,967,382 1.5416 -2.38%
2020-07-06 0 2.100 2.090 2.100 1.990 2.110 47,527,384 97,633,936 2.0543 1.553 1.546 1.553 1.472 1.560 64,268,182 1.5192 7.69%
2020-07-03 0 1.950 1.940 1.950 1.870 1.960 26,928,000 52,006,770 1.9313 1.442 1.435 1.442 1.383 1.449 36,412,978 1.4282 4.84%
2020-07-02 0 1.860 1.850 1.860 1.770 1.860 12,262,724 22,349,850 1.8226 1.376 1.368 1.376 1.309 1.376 16,582,082 1.3478 5.68%
2020-06-30 0 1.760 1.760 1.770 1.750 1.790 9,506,620 16,827,833 1.7701 1.302 1.302 1.309 1.294 1.324 12,855,182 1.3090 0.00%
2020-06-29 0 1.760 1.760 1.770 1.750 1.810 12,556,413 22,291,544 1.7753 1.302 1.302 1.309 1.294 1.339 16,979,218 1.3129 -1.12%
2020-06-26 0 1.780 1.780 1.790 1.780 1.820 9,073,914 16,306,219 1.7970 1.316 1.316 1.324 1.316 1.346 12,270,062 1.3289 -2.20%
2020-06-24 0 1.820 1.820 1.830 1.800 1.870 8,034,904 14,684,515 1.8276 1.346 1.346 1.353 1.331 1.383 10,865,077 1.3515 -3.19%
2020-06-23 0 1.880 1.880 1.890 1.860 1.890 2,661,360 4,996,971 1.8776 1.390 1.390 1.398 1.376 1.398 3,598,784 1.3885 0.00%
2020-06-22 0 1.880 1.870 1.880 1.860 1.950 9,604,552 18,168,369 1.8916 1.390 1.383 1.390 1.376 1.442 12,987,609 1.3989 -2.08%
2020-06-19 0 1.920 1.900 1.920 1.840 1.920 31,237,888 59,271,363 1.8974 1.420 1.405 1.420 1.361 1.420 42,240,959 1.4032 4.35%
2020-06-18 0 1.840 1.840 1.850 1.810 1.870 15,110,498 27,770,348 1.8378 1.361 1.361 1.368 1.339 1.383 20,432,941 1.3591 2.17%
2020-06-17 0 1.940 1.940 1.950 1.920 1.960 12,932,730 25,095,569 1.9405 1.332 1.332 1.339 1.318 1.346 18,838,936 1.3321 0.52%
2020-06-16 0 1.930 1.930 1.940 1.910 1.950 11,841,425 22,907,802 1.9345 1.325 1.325 1.332 1.311 1.339 17,249,246 1.3280 1.58%
2020-06-15 0 1.900 1.900 1.910 1.900 1.940 8,349,012 16,024,670 1.9193 1.304 1.304 1.311 1.304 1.332 12,161,895 1.3176 -1.04%
2020-06-12 0 1.920 1.920 1.930 1.890 1.930 7,696,000 14,726,100 1.9135 1.318 1.318 1.325 1.297 1.325 11,210,661 1.3136 -1.03%
2020-06-11 0 1.940 1.930 1.940 1.930 2.010 14,827,118 28,977,642 1.9544 1.332 1.325 1.332 1.325 1.380 21,598,466 1.3417 -2.51%
2020-06-10 0 1.990 1.990 2.010 1.990 2.020 7,680,750 15,377,592 2.0021 1.366 1.366 1.380 1.366 1.387 11,188,446 1.3744 -1.49%
2020-06-09 0 2.020 2.020 2.030 2.000 2.040 11,674,884 23,645,311 2.0253 1.387 1.387 1.394 1.373 1.400 17,006,648 1.3904 1.51%
2020-06-08 0 1.990 1.990 2.000 1.980 2.030 12,425,974 24,916,341 2.0052 1.366 1.366 1.373 1.359 1.394 18,100,751 1.3765 0.00%
2020-06-05 0 1.990 1.980 1.990 1.920 1.990 11,895,511 23,361,547 1.9639 1.366 1.359 1.366 1.318 1.366 17,328,033 1.3482 2.58%
2020-06-04 0 1.940 1.940 1.950 1.930 2.000 13,387,900 26,220,889 1.9586 1.332 1.332 1.339 1.325 1.373 19,501,976 1.3445 -2.02%
2020-06-03 0 1.980 1.970 1.980 1.950 2.000 9,866,276 19,553,964 1.9819 1.359 1.352 1.359 1.339 1.373 14,372,073 1.3606 2.06%
2020-06-02 0 1.940 1.940 1.950 1.920 1.950 12,002,413 23,265,984 1.9384 1.332 1.332 1.339 1.318 1.339 17,483,755 1.3307 1.04%
2020-06-01 0 1.920 1.920 1.930 1.870 1.930 10,184,301 19,482,945 1.9130 1.318 1.318 1.325 1.284 1.325 14,835,336 1.3133 3.23%
2020-05-29 0 1.860 1.860 1.870 1.850 1.900 145,916,125 271,740,460 1.8623 1.277 1.277 1.284 1.270 1.304 212,554,078 1.2785 -0.53%
2020-05-28 0 1.870 1.870 1.880 1.870 1.930 17,073,204 32,233,596 1.8880 1.284 1.284 1.291 1.284 1.325 24,870,309 1.2961 -1.06%
2020-05-27 0 1.890 1.890 1.900 1.890 1.930 15,280,440 29,112,379 1.9052 1.297 1.297 1.304 1.297 1.325 22,258,814 1.3079 0.00%
2020-05-26 0 1.890 1.890 1.900 1.890 1.920 12,006,280 22,850,323 1.9032 1.297 1.297 1.304 1.297 1.318 17,489,388 1.3065 0.00%
2020-05-25 0 1.890 1.880 1.890 1.840 1.900 18,705,250 34,915,350 1.8666 1.297 1.291 1.297 1.263 1.304 27,247,689 1.2814 0.00%
2020-05-22 0 1.890 1.880 1.890 1.880 1.960 31,240,684 59,882,073 1.9168 1.297 1.291 1.297 1.291 1.346 45,507,889 1.3159 -4.55%
2020-05-21 0 1.980 1.970 1.980 1.970 2.000 16,427,540 32,593,978 1.9841 1.359 1.352 1.359 1.352 1.373 23,929,779 1.3621 0.00%
2020-05-20 0 1.980 1.970 1.980 1.930 1.990 22,220,256 43,637,136 1.9638 1.359 1.352 1.359 1.325 1.366 32,367,951 1.3482 1.54%
2020-05-19 0 1.950 1.940 1.950 1.930 1.950 33,509,092 65,052,950 1.9414 1.339 1.332 1.339 1.325 1.339 48,812,249 1.3327 2.09%
2020-05-18 0 1.910 1.910 1.920 1.900 1.940 25,170,000 48,412,470 1.9234 1.311 1.311 1.318 1.304 1.332 36,664,804 1.3204 0.00%
2020-05-15 0 1.910 1.910 1.920 1.910 1.970 23,939,000 46,175,395 1.9289 1.311 1.311 1.318 1.311 1.352 34,871,623 1.3242 -2.55%
2020-05-14 0 1.960 1.950 1.960 1.960 2.020 17,266,100 34,142,103 1.9774 1.346 1.339 1.346 1.346 1.387 25,151,298 1.3575 -2.97%
2020-05-13 0 2.020 2.020 2.030 1.970 2.030 12,460,722 25,035,108 2.0091 1.387 1.387 1.394 1.352 1.394 18,151,368 1.3792 0.00%
2020-05-12 0 2.020 2.010 2.020 1.990 2.030 12,011,826 24,209,659 2.0155 1.387 1.380 1.387 1.366 1.394 17,497,467 1.3836 -0.98%
2020-05-11 0 2.040 2.030 2.040 2.000 2.050 10,445,910 21,272,982 2.0365 1.400 1.394 1.400 1.373 1.407 15,216,418 1.3980 2.00%
2020-05-08 0 2.000 1.990 2.000 1.990 2.020 12,003,666 24,074,561 2.0056 1.373 1.366 1.373 1.366 1.387 17,485,581 1.3768 0.50%
2020-05-07 0 1.990 1.980 1.990 1.980 2.020 6,581,500 13,115,570 1.9928 1.366 1.359 1.366 1.359 1.387 9,587,184 1.3680 -1.49%
2020-05-06 0 2.020 2.010 2.020 1.980 2.020 10,665,000 21,393,685 2.0060 1.387 1.380 1.387 1.359 1.387 15,535,564 1.3771 3.06%
2020-05-05 0 1.960 1.950 1.960 1.950 1.980 3,254,441 6,391,715 1.9640 1.346 1.339 1.346 1.339 1.359 4,740,701 1.3483 0.00%
2020-05-04 0 1.960 1.960 1.970 1.960 2.070 9,599,799 19,072,242 1.9867 1.346 1.346 1.352 1.346 1.421 13,983,900 1.3639 -5.31%
2020-04-29 0 2.070 2.060 2.070 2.040 2.100 9,165,000 19,023,440 2.0757 1.421 1.414 1.421 1.400 1.442 13,350,534 1.4249 -1.43%
2020-04-28 0 2.100 2.090 2.100 2.020 2.100 9,838,224 20,433,281 2.0769 1.442 1.435 1.442 1.387 1.442 14,331,210 1.4258 2.44%
2020-04-27 0 2.050 2.040 2.050 2.040 2.070 4,698,160 9,662,983 2.0568 1.407 1.400 1.407 1.400 1.421 6,843,747 1.4119 0.49%
2020-04-24 0 2.040 2.030 2.040 2.030 2.070 6,454,102 13,215,540 2.0476 1.400 1.394 1.400 1.394 1.421 9,401,605 1.4057 0.49%
2020-04-23 0 2.030 2.030 2.040 2.030 2.120 12,396,490 25,509,848 2.0578 1.394 1.394 1.400 1.394 1.455 18,057,802 1.4127 -2.87%
2020-04-22 0 2.090 2.080 2.090 2.060 2.100 8,509,970 17,721,672 2.0825 1.435 1.428 1.435 1.414 1.442 12,396,360 1.4296 -1.42%
2020-04-21 0 2.120 2.110 2.120 2.100 2.170 11,564,220 24,532,130 2.1214 1.455 1.448 1.455 1.442 1.490 16,845,445 1.4563 -2.30%
2020-04-20 0 2.170 2.170 2.180 2.140 2.180 7,283,000 15,789,500 2.1680 1.490 1.490 1.497 1.469 1.497 10,609,049 1.4883 1.40%
2020-04-17 0 2.140 2.130 2.140 2.130 2.180 8,872,000 19,086,530 2.1513 1.469 1.462 1.469 1.462 1.497 12,923,724 1.4769 0.47%
2020-04-16 0 2.130 2.120 2.130 2.130 2.190 10,434,000 22,412,940 2.1481 1.462 1.455 1.462 1.462 1.503 15,199,069 1.4746 -3.18%
2020-04-15 0 2.200 2.190 2.200 2.200 2.260 12,851,470 28,416,976 2.2112 1.510 1.503 1.510 1.510 1.551 18,720,565 1.5180 -2.22%
2020-04-14 0 2.250 2.240 2.250 2.200 2.270 12,060,457 27,080,649 2.2454 1.545 1.538 1.545 1.510 1.558 17,568,307 1.5414 0.90%
2020-04-09 0 2.230 2.220 2.230 2.200 2.230 5,444,000 12,064,160 2.2160 1.531 1.524 1.531 1.510 1.531 7,930,202 1.5213 1.83%
2020-04-08 0 2.190 2.180 2.190 2.190 2.230 6,246,428 13,745,547 2.2005 1.503 1.497 1.503 1.503 1.531 9,099,089 1.5107 -1.35%
2020-04-07 0 2.220 2.210 2.220 2.170 2.240 14,922,800 32,958,892 2.2086 1.524 1.517 1.524 1.490 1.538 21,737,844 1.5162 2.78%
2020-04-06 0 2.160 2.150 2.160 2.100 2.200 5,488,000 11,814,040 2.1527 1.483 1.476 1.483 1.442 1.510 7,994,297 1.4778 0.93%
2020-04-03 0 2.140 2.140 2.150 2.140 2.220 3,025,887 6,553,720 2.1659 1.469 1.469 1.476 1.469 1.524 4,407,769 1.4869 -2.28%
2020-04-02 0 2.190 2.180 2.190 2.090 2.190 6,535,936 13,995,904 2.1414 1.503 1.497 1.503 1.435 1.503 9,520,811 1.4700 4.29%
2020-04-01 0 2.100 2.100 2.110 2.090 2.180 9,310,944 19,904,875 2.1378 1.442 1.442 1.448 1.435 1.497 13,563,128 1.4676 -2.33%
2020-03-31 0 2.150 2.150 2.160 2.110 2.180 9,754,779 20,880,162 2.1405 1.476 1.476 1.483 1.448 1.497 14,209,657 1.4694 1.90%
2020-03-30 0 2.110 2.100 2.110 2.080 2.140 7,850,838 16,517,124 2.1039 1.448 1.442 1.448 1.428 1.469 11,436,211 1.4443 -1.40%
2020-03-27 0 2.140 2.130 2.140 2.140 2.200 9,311,088 20,130,709 2.1620 1.469 1.462 1.469 1.469 1.510 13,563,338 1.4842 -0.47%
2020-03-26 0 2.150 2.120 2.150 2.090 2.150 8,488,200 18,093,028 2.1316 1.476 1.455 1.476 1.435 1.476 12,364,648 1.4633 2.38%
2020-03-25 0 2.100 2.100 2.110 2.060 2.120 13,468,500 28,150,635 2.0901 1.442 1.442 1.448 1.414 1.455 19,619,385 1.4348 3.45%
2020-03-24 0 2.030 2.030 2.040 2.010 2.070 12,556,327 25,609,998 2.0396 1.394 1.394 1.400 1.380 1.421 18,290,635 1.4002 1.50%
2020-03-23 0 2.000 2.000 2.020 1.980 2.040 13,813,766 27,807,391 2.0130 1.373 1.373 1.387 1.359 1.400 20,122,329 1.3819 -1.48%
2020-03-20 0 2.030 2.030 2.070 2.000 2.100 13,274,142 27,202,090 2.0493 1.394 1.394 1.421 1.373 1.442 19,336,266 1.4068 0.50%
2020-03-19 0 2.020 2.020 2.040 2.000 2.120 12,426,040 25,276,036 2.0341 1.387 1.387 1.400 1.373 1.455 18,100,847 1.3964 -3.81%
2020-03-18 0 2.100 2.100 2.120 2.100 2.250 8,920,742 19,359,477 2.1702 1.442 1.442 1.455 1.442 1.545 12,994,726 1.4898 -5.83%
2020-03-17 0 2.230 2.230 2.240 2.110 2.250 8,513,088 18,825,618 2.2114 1.531 1.531 1.538 1.448 1.545 12,400,902 1.5181 1.83%
2020-03-16 0 2.190 2.190 2.200 2.180 2.290 5,866,256 13,118,604 2.2363 1.503 1.503 1.510 1.497 1.572 8,545,297 1.5352 -3.10%
2020-03-13 0 2.260 2.260 2.270 2.120 2.280 12,546,063 27,745,060 2.2115 1.551 1.551 1.558 1.455 1.565 18,275,683 1.5181 -1.74%
2020-03-12 0 2.300 2.290 2.300 2.280 2.340 11,130,312 25,607,405 2.3007 1.579 1.572 1.579 1.565 1.606 16,213,377 1.5794 -2.54%
2020-03-11 0 2.360 2.350 2.360 2.330 2.420 8,803,798 20,961,196 2.3809 1.620 1.613 1.620 1.600 1.661 12,824,375 1.6345 -1.26%
2020-03-10 0 2.390 2.390 2.400 2.360 2.430 9,896,112 23,751,805 2.4001 1.641 1.641 1.648 1.620 1.668 14,415,535 1.6477 -0.42%
2020-03-09 0 2.400 2.390 2.400 2.400 2.500 8,821,000 21,470,488 2.4340 1.648 1.641 1.648 1.648 1.716 12,849,433 1.6709 -5.51%
2020-03-06 0 2.540 2.540 2.550 2.540 2.580 8,184,000 20,884,970 2.5519 1.744 1.744 1.751 1.744 1.771 11,921,524 1.7519 -2.31%
2020-03-05 0 2.600 2.590 2.600 2.560 2.610 8,660,764 22,450,205 2.5922 1.785 1.778 1.785 1.757 1.792 12,616,020 1.7795 0.39%
2020-03-04 0 2.590 2.590 2.600 2.560 2.610 5,654,780 14,638,987 2.5888 1.778 1.778 1.785 1.757 1.792 8,237,243 1.7772 0.39%
2020-03-03 0 2.580 2.570 2.580 2.580 2.640 5,320,000 13,869,538 2.6071 1.771 1.764 1.771 1.771 1.812 7,749,573 1.7897 -1.15%
2020-03-02 0 2.610 2.610 2.620 2.520 2.660 4,689,336 12,207,210 2.6032 1.792 1.792 1.799 1.730 1.826 6,830,893 1.7871 3.57%
2020-02-28 0 2.520 2.520 2.530 2.520 2.590 8,086,554 20,552,877 2.5416 1.730 1.730 1.737 1.730 1.778 11,779,576 1.7448 -3.82%
2020-02-27 0 2.620 2.620 2.630 2.610 2.690 5,374,979 14,127,131 2.6283 1.799 1.799 1.805 1.792 1.847 7,829,660 1.8043 0.00%
2020-02-26 0 2.620 2.620 2.630 2.560 2.670 6,726,639 17,620,089 2.6194 1.799 1.799 1.805 1.757 1.833 9,798,606 1.7982 0.77%
2020-02-25 0 2.600 2.600 2.610 2.600 2.630 7,183,000 18,751,325 2.6105 1.785 1.785 1.792 1.785 1.805 10,463,381 1.7921 -2.26%
2020-02-24 0 2.660 2.650 2.660 2.640 2.710 5,125,431 13,636,920 2.6606 1.826 1.819 1.826 1.812 1.860 7,466,147 1.8265 -1.85%
2020-02-21 0 2.710 2.710 2.720 2.710 2.750 7,124,000 19,394,454 2.7224 1.860 1.860 1.867 1.860 1.888 10,377,436 1.8689 -0.37%
2020-02-20 0 2.720 2.720 2.730 2.710 2.750 5,946,715 16,213,441 2.7265 1.867 1.867 1.874 1.860 1.888 8,662,501 1.8717 0.00%
2020-02-19 0 2.720 2.720 2.730 2.710 2.740 4,035,298 11,000,877 2.7262 1.867 1.867 1.874 1.860 1.881 5,878,165 1.8715 0.74%
2020-02-18 0 2.700 2.700 2.710 2.700 2.760 5,451,440 14,848,118 2.7237 1.854 1.854 1.860 1.854 1.895 7,941,040 1.8698 -2.17%
2020-02-17 0 2.760 2.760 2.770 2.720 2.770 8,023,000 22,129,269 2.7582 1.895 1.895 1.902 1.867 1.902 11,686,997 1.8935 1.10%
2020-02-14 0 2.730 2.730 2.740 2.730 2.760 4,600,000 12,604,397 2.7401 1.874 1.874 1.881 1.874 1.895 6,700,759 1.8810 -1.09%
2020-02-13 0 2.760 2.750 2.760 2.720 2.770 5,081,000 13,955,277 2.7466 1.895 1.888 1.895 1.867 1.902 7,401,425 1.8855 0.00%
2020-02-12 0 2.760 2.760 2.770 2.740 2.780 3,000,382 8,274,724 2.7579 1.895 1.895 1.902 1.881 1.908 4,370,617 1.8933 0.73%
2020-02-11 0 2.740 2.730 2.740 2.710 2.800 5,346,286 14,747,001 2.7584 1.881 1.874 1.881 1.860 1.922 7,787,864 1.8936 0.37%
2020-02-10 0 2.730 2.720 2.740 2.700 2.750 2,495,494 6,789,090 2.7205 1.874 1.867 1.881 1.854 1.888 3,635,153 1.8676 0.00%
2020-02-07 0 2.730 2.720 2.730 2.700 2.760 4,269,856 11,622,978 2.7221 1.874 1.867 1.874 1.854 1.895 6,219,842 1.8687 -1.80%
2020-02-06 0 2.780 2.760 2.780 2.720 2.780 4,433,464 12,217,066 2.7556 1.908 1.895 1.908 1.867 1.908 6,458,168 1.8917 3.35%
2020-02-05 0 2.690 2.690 2.700 2.690 2.750 4,338,229 11,767,590 2.7125 1.847 1.847 1.854 1.847 1.888 6,319,440 1.8621 -0.37%
2020-02-04 0 2.700 2.700 2.710 2.640 2.720 2,604,000 7,020,416 2.6960 1.854 1.854 1.860 1.812 1.867 3,793,212 1.8508 2.27%
2020-02-03 0 2.640 2.640 2.650 2.630 2.670 5,151,669 13,637,082 2.6471 1.812 1.812 1.819 1.805 1.833 7,504,368 1.8172 -0.75%
2020-01-31 0 2.660 2.650 2.660 2.630 2.700 4,604,000 12,262,685 2.6635 1.826 1.819 1.826 1.805 1.854 6,706,586 1.8285 -1.48%
2020-01-30 0 2.700 2.690 2.700 2.670 2.770 4,294,623 11,595,796 2.7001 1.854 1.847 1.854 1.833 1.902 6,255,920 1.8536 -1.10%
2020-01-29 0 2.730 2.720 2.730 2.720 2.810 3,331,220 9,139,404 2.7436 1.874 1.867 1.874 1.867 1.929 4,852,544 1.8834 -4.21%
2020-01-24 0 2.850 2.850 2.860 2.820 2.880 1,690,000 4,794,400 2.8369 1.956 1.956 1.963 1.936 1.977 2,461,801 1.9475 -1.04%
2020-01-23 0 2.880 2.860 2.880 2.860 2.920 5,313,592 15,292,013 2.8779 1.977 1.963 1.977 1.963 2.005 7,740,239 1.9757 -1.37%
2020-01-22 0 2.920 2.920 2.930 2.870 2.930 4,534,397 13,185,585 2.9079 2.005 2.005 2.011 1.970 2.011 6,605,196 1.9962 0.00%
2020-01-21 0 2.920 2.920 2.930 2.910 3.050 8,626,000 25,378,055 2.9420 2.005 2.005 2.011 1.998 2.094 12,565,379 2.0197 -2.99%
2020-01-20 0 3.010 3.010 3.020 3.000 3.070 7,665,313 23,206,640 3.0275 2.066 2.066 2.073 2.059 2.108 11,165,959 2.0783 -0.33%
2020-01-17 0 3.020 3.010 3.020 3.000 3.060 4,791,037 14,466,929 3.0196 2.073 2.066 2.073 2.059 2.101 6,979,040 2.0729 -0.33%
2020-01-16 0 3.030 3.020 3.030 2.960 3.050 5,463,991 16,484,851 3.0170 2.080 2.073 2.080 2.032 2.094 7,959,323 2.0711 -0.33%
2020-01-15 0 3.040 3.040 3.050 3.030 3.070 2,610,797 7,939,285 3.0409 2.087 2.087 2.094 2.080 2.108 3,803,113 2.0876 -1.30%
2020-01-14 0 3.080 3.070 3.080 3.040 3.090 5,227,165 16,052,400 3.0710 2.114 2.108 2.114 2.087 2.121 7,614,342 2.1082 0.98%
2020-01-13 0 3.050 3.040 3.050 3.030 3.080 5,407,269 16,479,132 3.0476 2.094 2.087 2.094 2.080 2.114 7,876,697 2.0921 -0.33%
2020-01-10 0 3.060 3.060 3.070 3.040 3.090 4,463,400 13,663,502 3.0612 2.101 2.101 2.108 2.087 2.121 6,501,775 2.1015 -0.65%
2020-01-09 0 3.080 3.070 3.080 3.050 3.110 7,859,885 24,181,772 3.0766 2.114 2.108 2.114 2.094 2.135 11,449,390 2.1121 -0.32%
2020-01-08 0 3.090 3.080 3.090 3.070 3.130 6,271,590 19,465,007 3.1037 2.121 2.114 2.121 2.108 2.149 9,135,742 2.1306 -2.22%
2020-01-07 0 3.160 3.160 3.170 3.120 3.180 3,749,000 11,857,090 3.1627 2.169 2.169 2.176 2.142 2.183 5,461,118 2.1712 0.96%
2020-01-06 0 3.130 3.120 3.130 3.110 3.150 2,207,327 6,911,459 3.1311 2.149 2.142 2.149 2.135 2.162 3,215,384 2.1495 -0.95%
2020-01-03 0 3.160 3.150 3.160 3.140 3.170 2,712,383 8,558,105 3.1552 2.169 2.162 2.169 2.156 2.176 3,951,092 2.1660 0.00%
2020-01-02 0 3.160 3.150 3.160 3.090 3.160 4,690,672 14,731,889 3.1407 2.169 2.162 2.169 2.121 2.169 6,832,840 2.1560 2.27%
2019-12-31 0 3.090 3.090 3.100 3.080 3.130 1,559,000 4,837,850 3.1032 2.121 2.121 2.128 2.114 2.149 2,270,975 2.1303 -1.28%
2019-12-30 0 3.130 3.120 3.130 3.050 3.140 3,935,802 12,276,514 3.1192 2.149 2.142 2.149 2.094 2.156 5,733,230 2.1413 1.95%
2019-12-27 0 3.070 3.070 3.080 3.030 3.090 3,258,430 10,000,501 3.0691 2.108 2.108 2.114 2.080 2.121 4,746,512 2.1069 1.32%
2019-12-24 0 3.030 3.030 3.040 3.020 3.060 848,000 2,574,500 3.0360 2.080 2.080 2.087 2.073 2.101 1,235,270 2.0842 -0.98%
2019-12-23 0 3.060 3.050 3.060 3.030 3.080 1,949,560 5,945,849 3.0498 2.101 2.094 2.101 2.080 2.114 2,839,898 2.0937 -0.33%
2019-12-20 0 3.070 3.060 3.070 3.030 3.070 3,415,000 10,458,410 3.0625 2.108 2.101 2.108 2.080 2.108 4,974,585 2.1024 0.66%
2019-12-19 0 3.050 3.040 3.050 3.030 3.080 1,976,236 6,015,806 3.0441 2.094 2.087 2.094 2.080 2.114 2,878,757 2.0897 -0.65%
2019-12-18 0 3.070 3.060 3.070 3.040 3.090 3,294,800 10,080,013 3.0594 2.108 2.101 2.108 2.087 2.121 4,799,491 2.1002 -0.32%
2019-12-17 0 3.080 3.070 3.080 3.000 3.090 5,892,368 18,043,764 3.0622 2.114 2.108 2.114 2.059 2.121 8,583,334 2.1022 2.33%
2019-12-16 0 3.010 3.010 3.020 3.010 3.040 3,461,000 10,454,882 3.0208 2.066 2.066 2.073 2.066 2.087 5,041,593 2.0737 0.00%
2019-12-13 0 3.010 3.010 3.020 2.960 3.020 5,011,137 15,039,560 3.0012 2.066 2.066 2.073 2.032 2.073 7,299,657 2.0603 2.03%
2019-12-12 0 2.950 2.940 2.950 2.920 3.020 8,671,626 25,641,246 2.9569 2.025 2.018 2.025 2.005 2.073 12,631,842 2.0299 -0.67%
2019-12-11 0 2.970 2.960 2.970 2.940 2.980 2,373,849 7,036,752 2.9643 2.039 2.032 2.039 2.018 2.046 3,457,954 2.0349 0.68%
2019-12-10 0 2.950 2.950 2.960 2.920 2.970 4,178,532 12,286,137 2.9403 2.025 2.025 2.032 2.005 2.039 6,086,812 2.0185 0.34%
2019-12-09 0 2.940 2.940 2.950 2.940 3.050 13,276,708 39,493,224 2.9746 2.018 2.018 2.025 2.018 2.094 19,340,004 2.0420 -2.33%
2019-12-06 0 3.010 3.010 3.020 3.000 3.030 3,979,445 11,970,395 3.0081 2.066 2.066 2.073 2.059 2.080 5,796,805 2.0650 0.33%
2019-12-05 0 3.000 3.000 3.010 3.000 3.050 5,923,355 17,856,103 3.0145 2.059 2.059 2.066 2.059 2.094 8,628,472 2.0694 -1.64%
2019-12-04 0 3.050 3.040 3.050 3.030 3.130 5,568,028 17,010,361 3.0550 2.094 2.087 2.094 2.080 2.149 8,110,872 2.0972 -0.97%
2019-12-03 0 3.080 3.060 3.080 3.020 3.080 2,980,380 9,119,828 3.0600 2.114 2.101 2.114 2.073 2.114 4,341,480 2.1006 0.33%
2019-12-02 0 3.070 3.070 3.080 3.070 3.130 3,002,000 9,246,760 3.0802 2.108 2.108 2.114 2.108 2.149 4,372,973 2.1145 -0.97%
2019-11-29 0 3.100 3.100 3.110 3.080 3.130 2,765,000 8,579,980 3.1031 2.128 2.128 2.135 2.114 2.149 4,027,739 2.1302 -0.64%
2019-11-28 0 3.120 3.120 3.130 3.080 3.150 1,437,800 4,479,813 3.1157 2.142 2.142 2.149 2.114 2.162 2,094,424 2.1389 -0.64%
2019-11-27 0 3.140 3.130 3.140 3.120 3.180 3,309,000 10,409,920 3.1459 2.156 2.149 2.156 2.142 2.183 4,820,176 2.1597 -0.95%
2019-11-26 0 3.170 3.160 3.170 3.080 3.170 18,119,131 57,186,769 3.1562 2.176 2.169 2.176 2.114 2.176 26,393,897 2.1667 2.59%
2019-11-25 0 3.090 3.090 3.100 3.030 3.120 5,408,500 16,736,590 3.0945 2.121 2.121 2.128 2.080 2.142 7,878,490 2.1243 1.98%
2019-11-22 0 3.030 3.030 3.040 3.030 3.060 1,637,000 4,978,940 3.0415 2.080 2.080 2.087 2.080 2.101 2,384,596 2.0880 -0.33%
2019-11-21 0 3.040 3.040 3.050 3.010 3.070 3,385,900 10,297,979 3.0414 2.087 2.087 2.094 2.066 2.108 4,932,195 2.0879 0.00%
2019-11-20 0 3.040 3.030 3.040 3.010 3.050 2,752,000 8,347,440 3.0332 2.087 2.080 2.087 2.066 2.094 4,008,802 2.0823 0.00%
2019-11-19 0 3.040 3.030 3.040 3.010 3.050 1,860,223 5,640,734 3.0323 2.087 2.080 2.087 2.066 2.094 2,709,762 2.0816 0.66%
2019-11-18 0 3.020 3.020 3.030 2.980 3.060 2,271,000 6,863,335 3.0222 2.073 2.073 2.080 2.046 2.101 3,308,135 2.0747 -0.66%
2019-11-15 0 3.040 3.040 3.050 3.030 3.090 4,837,000 14,727,850 3.0448 2.087 2.087 2.094 2.080 2.121 7,045,994 2.0902 -0.65%
2019-11-14 0 3.060 3.060 3.070 3.040 3.120 3,559,000 10,922,370 3.0689 2.101 2.101 2.108 2.087 2.142 5,184,348 2.1068 -1.92%
2019-11-13 0 3.120 3.110 3.120 3.080 3.160 3,659,159 11,360,732 3.1047 2.142 2.135 2.142 2.114 2.169 5,330,248 2.1314 -1.58%
2019-11-12 0 3.170 3.160 3.170 3.080 3.170 3,314,139 10,421,079 3.1444 2.176 2.169 2.176 2.114 2.176 4,827,662 2.1586 0.96%
2019-11-11 0 3.140 3.130 3.140 3.080 3.190 5,213,700 16,360,149 3.1379 2.156 2.149 2.156 2.114 2.190 7,594,727 2.1541 -1.57%
2019-11-08 0 3.190 3.180 3.190 3.160 3.210 1,639,619 5,222,295 3.1851 2.190 2.183 2.190 2.169 2.204 2,388,411 2.1865 0.00%
2019-11-07 0 3.190 3.180 3.190 3.160 3.200 1,579,868 5,020,993 3.1781 2.190 2.183 2.190 2.169 2.197 2,301,373 2.1817 -0.31%
2019-11-06 0 3.200 3.190 3.200 3.150 3.220 6,101,300 19,383,051 3.1769 2.197 2.190 2.197 2.162 2.210 8,887,683 2.1809 0.00%
2019-11-05 0 3.200 3.190 3.200 3.180 3.220 4,139,532 13,232,493 3.1966 2.197 2.190 2.197 2.183 2.210 6,030,001 2.1944 0.31%
2019-11-04 0 3.190 3.180 3.190 3.160 3.230 4,392,764 14,011,537 3.1897 2.190 2.183 2.190 2.169 2.217 6,398,881 2.1897 0.31%
2019-11-01 0 3.180 3.170 3.180 3.110 3.200 4,013,000 12,719,630 3.1696 2.183 2.176 2.183 2.135 2.197 5,845,684 2.1759 1.60%
2019-10-31 0 3.130 3.120 3.130 3.120 3.170 8,441,000 26,475,901 3.1366 2.149 2.142 2.149 2.142 2.176 12,295,892 2.1532 -1.57%
2019-10-30 0 3.180 3.170 3.180 3.150 3.200 3,548,890 11,267,797 3.1750 2.183 2.176 2.183 2.162 2.197 5,169,621 2.1796 0.00%
2019-10-29 0 3.180 3.170 3.180 3.150 3.210 4,489,760 14,290,132 3.1828 2.183 2.176 2.183 2.162 2.204 6,540,174 2.1850 0.95%
2019-10-28 0 3.150 3.150 3.160 3.110 3.180 4,717,000 14,807,645 3.1392 2.162 2.162 2.169 2.135 2.183 6,871,191 2.1550 -0.63%
2019-10-25 0 3.170 3.170 3.180 3.140 3.190 2,393,000 7,583,770 3.1691 2.176 2.176 2.183 2.156 2.190 3,485,851 2.1756 -0.31%
2019-10-24 0 3.180 3.170 3.180 3.130 3.180 2,793,236 8,830,618 3.1614 2.183 2.176 2.183 2.149 2.183 4,068,870 2.1703 0.63%
2019-10-23 0 3.160 3.140 3.160 3.120 3.170 1,885,040 5,935,773 3.1489 2.169 2.156 2.169 2.142 2.176 2,745,913 2.1617 0.32%
2019-10-22 0 3.150 3.140 3.150 3.120 3.170 1,708,441 5,366,287 3.1410 2.162 2.156 2.162 2.142 2.176 2,488,663 2.1563 -0.32%
2019-10-21 0 3.160 3.160 3.170 3.100 3.190 3,009,000 9,483,623 3.1518 2.169 2.169 2.176 2.128 2.190 4,383,170 2.1636 0.96%
2019-10-18 0 3.130 3.130 3.140 3.120 3.190 2,305,653 7,254,818 3.1465 2.149 2.149 2.156 2.142 2.190 3,358,614 2.1601 -2.49%
2019-10-17 0 3.210 3.200 3.210 3.150 3.220 2,026,000 6,485,050 3.2009 2.204 2.197 2.204 2.162 2.210 2,951,247 2.1974 0.94%
2019-10-16 0 3.180 3.170 3.180 3.160 3.210 3,087,900 9,840,204 3.1867 2.183 2.176 2.183 2.169 2.204 4,498,103 2.1876 -0.62%
2019-10-15 0 3.200 3.190 3.200 3.160 3.210 2,516,075 8,027,590 3.1905 2.197 2.190 2.197 2.169 2.204 3,665,133 2.1903 -0.62%
2019-10-14 0 3.220 3.210 3.220 3.190 3.240 2,372,000 7,633,805 3.2183 2.210 2.204 2.210 2.190 2.224 3,455,261 2.2093 -0.31%
2019-10-11 0 3.230 3.220 3.230 3.150 3.240 3,193,159 10,244,237 3.2082 2.217 2.210 2.217 2.162 2.224 4,651,432 2.2024 1.57%
2019-10-10 0 3.180 3.170 3.180 3.130 3.180 4,597,000 14,585,000 3.1727 2.183 2.176 2.183 2.149 2.183 6,696,389 2.1780 0.00%
2019-10-09 0 3.180 3.170 3.180 3.140 3.200 3,626,270 11,532,879 3.1804 2.183 2.176 2.183 2.156 2.197 5,282,339 2.1833 0.32%
2019-10-08 0 3.170 3.150 3.170 3.130 3.240 4,232,195 13,486,357 3.1866 2.176 2.162 2.176 2.149 2.224 6,164,982 2.1876 1.28%
2019-10-04 0 3.130 3.130 3.150 3.110 3.180 2,070,000 6,509,044 3.1445 2.149 2.149 2.162 2.135 2.183 3,015,341 2.1586 -0.63%
2019-10-03 0 3.150 3.150 3.160 3.110 3.180 1,610,689 5,076,030 3.1515 2.162 2.162 2.169 2.135 2.183 2,346,269 2.1634 -0.32%
2019-10-02 0 3.160 3.160 3.170 3.130 3.230 3,985,000 12,661,532 3.1773 2.169 2.169 2.176 2.149 2.217 5,804,896 2.1812 -0.94%
2019-09-30 0 3.190 3.170 3.190 3.060 3.200 4,123,411 13,087,700 3.1740 2.190 2.176 2.190 2.101 2.197 6,006,518 2.1789 2.24%
2019-09-27 0 3.120 3.120 3.130 3.070 3.150 1,916,289 5,977,400 3.1193 2.142 2.142 2.149 2.108 2.162 2,791,433 2.1413 -1.58%
2019-09-26 0 3.170 3.150 3.170 3.080 3.190 4,121,000 13,021,650 3.1598 2.176 2.162 2.176 2.114 2.190 6,003,006 2.1692 2.26%
2019-09-25 0 3.100 3.100 3.120 3.090 3.190 5,241,433 16,361,571 3.1216 2.128 2.128 2.142 2.121 2.190 7,635,126 2.1429 -3.73%
2019-09-24 0 3.220 3.220 3.230 3.170 3.230 3,897,000 12,493,170 3.2058 2.210 2.210 2.217 2.176 2.217 5,676,708 2.2008 -0.92%
2019-09-23 0 3.250 3.240 3.250 3.210 3.260 2,463,647 7,975,766 3.2374 2.231 2.224 2.231 2.204 2.238 3,588,762 2.2224 -0.31%
2019-09-20 0 3.260 3.250 3.260 3.210 3.270 5,561,996 18,052,659 3.2457 2.238 2.231 2.238 2.204 2.245 8,102,086 2.2281 -0.61%
2019-09-19 0 3.280 3.270 3.280 3.260 3.290 3,848,647 12,598,350 3.2734 2.252 2.245 2.252 2.238 2.259 5,606,273 2.2472 -0.30%
2019-09-18 0 3.290 3.270 3.290 3.260 3.300 3,193,552 10,490,597 3.2849 2.259 2.245 2.259 2.238 2.265 4,652,005 2.2551 0.00%
2019-09-17 0 3.290 3.280 3.290 3.250 3.310 5,553,964 18,223,363 3.2811 2.259 2.252 2.259 2.231 2.272 8,090,385 2.2525 -0.60%
2019-09-16 0 3.310 3.300 3.310 3.260 3.310 5,213,590 17,183,781 3.2960 2.272 2.265 2.272 2.238 2.272 7,594,567 2.2626 0.61%
2019-09-13 0 3.290 3.290 3.300 3.220 3.300 2,678,000 8,776,300 3.2772 2.259 2.259 2.265 2.210 2.265 3,901,007 2.2498 0.92%
2019-09-12 0 3.260 3.260 3.270 3.200 3.300 3,010,000 9,792,320 3.2533 2.238 2.238 2.245 2.197 2.265 4,384,627 2.2333 -1.21%
2019-09-11 0 3.300 3.290 3.300 3.250 3.300 7,019,165 22,997,602 3.2764 2.265 2.259 2.265 2.231 2.265 10,224,724 2.2492 0.92%
2019-09-10 0 3.270 3.260 3.270 3.200 3.280 6,716,483 21,863,933 3.2553 2.245 2.238 2.245 2.197 2.252 9,783,811 2.2347 2.51%
2019-09-09 0 3.190 3.190 3.200 3.170 3.210 2,305,000 7,356,093 3.1914 2.190 2.190 2.197 2.176 2.204 3,357,663 2.1908 0.31%
2019-09-06 0 3.180 3.170 3.180 3.160 3.250 4,286,000 13,702,799 3.1971 2.183 2.176 2.183 2.169 2.231 6,243,359 2.1948 -1.55%
2019-09-05 0 3.230 3.220 3.230 3.180 3.250 4,747,381 15,299,872 3.2228 2.217 2.210 2.217 2.183 2.231 6,915,447 2.2124 1.89%
2019-09-04 0 3.170 3.170 3.180 3.150 3.210 5,673,794 18,043,261 3.1801 2.176 2.176 2.183 2.162 2.204 8,264,940 2.1831 0.32%
2019-09-03 0 3.160 3.150 3.160 3.100 3.180 9,084,047 28,603,642 3.1488 2.169 2.162 2.169 2.128 2.183 13,232,610 2.1616 1.94%
2019-09-02 0 3.100 3.090 3.100 3.100 3.150 9,089,000 28,345,092 3.1186 2.128 2.121 2.128 2.128 2.162 13,239,825 2.1409 -0.32%
2019-08-30 0 3.110 3.110 3.120 3.060 3.150 8,530,862 26,544,388 3.1116 2.135 2.135 2.142 2.101 2.162 12,426,793 2.1361 0.32%
2019-08-29 0 3.100 3.100 3.110 3.080 3.150 6,827,000 21,230,135 3.1097 2.128 2.128 2.135 2.114 2.162 9,944,800 2.1348 0.98%
2019-08-28 0 3.070 3.070 3.080 2.990 3.090 5,324,124 16,335,228 3.0682 2.108 2.108 2.114 2.053 2.121 7,755,581 2.1063 0.00%
2019-08-27 0 3.070 3.060 3.070 2.940 3.080 18,302,584 55,561,555 3.0357 2.108 2.101 2.108 2.018 2.114 26,661,131 2.0840 4.78%
2019-08-26 0 2.930 2.930 2.940 2.760 2.950 14,762,200 42,574,116 2.8840 2.011 2.011 2.018 1.895 2.025 21,503,900 1.9798 5.02%
2019-08-23 0 2.790 2.790 2.800 2.780 2.830 3,348,500 9,396,020 2.8060 1.915 1.915 1.922 1.908 1.943 4,877,715 1.9263 -0.36%
2019-08-22 0 2.800 2.800 2.810 2.770 2.830 3,997,000 11,210,240 2.8047 1.922 1.922 1.929 1.902 1.943 5,822,377 1.9254 0.36%
2019-08-21 0 2.790 2.790 2.800 2.780 2.810 2,999,576 8,387,270 2.7962 1.915 1.915 1.922 1.908 1.929 4,369,442 1.9195 0.00%
2019-08-20 0 2.790 2.790 2.800 2.780 2.850 4,184,000 11,757,980 2.8102 1.915 1.915 1.922 1.908 1.956 6,094,777 1.9292 -0.36%
2019-08-19 0 2.800 2.790 2.800 2.790 2.840 4,261,641 11,974,226 2.8098 1.922 1.915 1.922 1.915 1.950 6,207,876 1.9289 0.72%
2019-08-16 0 2.780 2.780 2.790 2.720 2.810 4,649,725 12,905,768 2.7756 1.908 1.908 1.915 1.867 1.929 6,773,193 1.9054 0.00%
2019-08-15 0 2.780 2.770 2.780 2.730 2.790 6,486,000 17,881,616 2.7570 1.908 1.902 1.908 1.874 1.915 9,448,070 1.8926 0.00%
2019-08-14 0 2.780 2.780 2.790 2.770 2.810 3,209,672 8,934,850 2.7837 1.908 1.908 1.915 1.902 1.929 4,675,487 1.9110 1.09%
2019-08-13 0 2.750 2.750 2.760 2.730 2.810 4,679,597 12,904,144 2.7575 1.888 1.888 1.895 1.874 1.929 6,816,707 1.8930 -2.14%
2019-08-12 0 2.810 2.800 2.810 2.760 2.840 3,098,000 8,709,721 2.8114 1.929 1.922 1.929 1.895 1.950 4,512,815 1.9300 1.44%
2019-08-09 0 2.770 2.770 2.790 2.760 2.830 2,895,711 8,060,329 2.7835 1.902 1.902 1.915 1.895 1.943 4,218,144 1.9109 -1.77%
2019-08-08 0 2.820 2.810 2.820 2.800 2.850 3,118,246 8,799,681 2.8220 1.936 1.929 1.936 1.922 1.956 4,542,307 1.9373 -0.35%
2019-08-07 0 2.830 2.830 2.840 2.800 2.860 4,122,000 11,671,045 2.8314 1.943 1.943 1.950 1.922 1.963 6,004,463 1.9437 -0.35%
2019-08-06 0 2.840 2.830 2.840 2.740 2.870 7,520,692 21,105,026 2.8063 1.950 1.943 1.950 1.881 1.970 10,955,292 1.9265 -1.05%
2019-08-05 0 2.870 2.870 2.880 2.830 2.940 5,517,301 15,937,100 2.8886 1.970 1.970 1.977 1.943 2.018 8,036,979 1.9830 -2.38%
2019-08-02 0 2.940 2.930 2.940 2.940 3.000 5,478,298 16,206,852 2.9584 2.018 2.011 2.018 2.018 2.059 7,980,164 2.0309 -2.65%
2019-08-01 0 3.020 3.020 3.030 3.000 3.060 4,746,508 14,368,698 3.0272 2.073 2.073 2.080 2.059 2.101 6,914,175 2.0782 -0.98%
2019-07-31 0 3.050 3.020 3.050 3.010 3.070 4,171,000 12,684,055 3.0410 2.094 2.073 2.094 2.066 2.108 6,075,840 2.0876 0.33%
2019-07-30 0 3.040 3.040 3.050 3.030 3.070 1,716,000 5,227,549 3.0464 2.087 2.087 2.094 2.080 2.108 2,499,674 2.0913 -0.33%
2019-07-29 0 3.050 3.050 3.060 3.040 3.110 1,931,636 5,914,931 3.0621 2.094 2.094 2.101 2.087 2.135 2,813,788 2.1021 -0.33%
2019-07-26 0 3.060 3.060 3.070 3.050 3.090 4,413,304 13,538,106 3.0676 2.101 2.101 2.108 2.094 2.121 6,428,801 2.1059 -1.61%
2019-07-25 0 3.110 3.100 3.110 3.070 3.110 2,286,530 7,070,000 3.0920 2.135 2.128 2.135 2.108 2.135 3,330,758 2.1226 0.97%
2019-07-24 0 3.080 3.080 3.090 3.080 3.110 1,912,000 5,916,035 3.0942 2.114 2.114 2.121 2.114 2.135 2,785,185 2.1241 0.00%
2019-07-23 0 3.080 3.080 3.090 3.070 3.110 1,954,000 6,033,895 3.0880 2.114 2.114 2.121 2.108 2.135 2,846,366 2.1199 -0.96%
2019-07-22 0 3.110 3.100 3.110 3.070 3.130 4,348,000 13,462,530 3.0963 2.135 2.128 2.135 2.108 2.149 6,333,674 2.1255 -1.58%
2019-07-19 0 3.160 3.150 3.160 3.130 3.170 1,502,374 4,733,158 3.1505 2.169 2.162 2.169 2.149 2.176 2,188,488 2.1628 1.28%
2019-07-18 0 3.120 3.120 3.130 3.120 3.160 1,759,000 5,514,235 3.1349 2.142 2.142 2.149 2.142 2.169 2,562,312 2.1521 -1.27%
2019-07-17 0 3.160 3.150 3.160 3.110 3.170 3,039,947 9,590,356 3.1548 2.169 2.162 2.169 2.135 2.176 4,428,250 2.1657 0.96%
2019-07-16 0 3.130 3.120 3.130 3.110 3.150 1,118,000 3,503,470 3.1337 2.149 2.142 2.149 2.135 2.162 1,628,576 2.1512 0.64%
2019-07-15 0 3.110 3.100 3.110 3.090 3.120 2,581,570 8,022,264 3.1075 2.135 2.128 2.135 2.121 2.142 3,760,539 2.1333 -0.32%
2019-07-12 0 3.120 3.110 3.120 3.080 3.140 2,217,000 6,897,114 3.1110 2.142 2.135 2.142 2.114 2.156 3,229,474 2.1357 -0.32%
2019-07-11 0 3.130 3.120 3.130 3.090 3.160 2,399,632 7,518,822 3.1333 2.149 2.142 2.149 2.121 2.169 3,495,512 2.1510 0.64%
2019-07-10 0 3.110 3.100 3.110 3.080 3.130 2,935,406 9,113,703 3.1048 2.135 2.128 2.135 2.114 2.149 4,275,967 2.1314 -0.32%
2019-07-09 0 3.120 3.110 3.120 3.070 3.150 1,916,000 5,962,642 3.1120 2.142 2.135 2.142 2.108 2.162 2,791,012 2.1364 -0.32%
2019-07-08 0 3.130 3.120 3.130 3.100 3.180 3,325,457 10,372,543 3.1191 2.149 2.142 2.149 2.128 2.183 4,844,149 2.1413 -1.26%
2019-07-05 0 3.170 3.160 3.170 3.120 3.170 1,816,250 5,721,232 3.1500 2.176 2.169 2.176 2.142 2.176 2,645,707 2.1625 0.96%
2019-07-04 0 3.140 3.140 3.150 3.130 3.180 2,268,260 7,142,852 3.1490 2.156 2.156 2.162 2.149 2.183 3,304,144 2.1618 0.00%
2019-07-03 0 3.140 3.130 3.140 3.120 3.200 3,479,325 10,937,142 3.1435 2.156 2.149 2.156 2.142 2.197 5,068,286 2.1580 -0.67%
2019-07-02 0 3.250 3.240 3.250 3.210 3.270 3,056,284 9,918,446 3.2453 2.170 2.163 2.170 2.143 2.183 4,577,093 2.1670 0.00%
2019-06-28 0 3.250 3.250 3.260 3.210 3.270 1,336,411 4,327,867 3.2384 2.170 2.170 2.177 2.143 2.183 2,001,410 2.1624 0.31%
2019-06-27 0 3.240 3.240 3.250 3.210 3.270 4,241,975 13,772,129 3.2466 2.163 2.163 2.170 2.143 2.183 6,352,784 2.1679 0.62%
2019-06-26 0 3.220 3.210 3.220 3.180 3.220 1,952,000 6,259,640 3.2068 2.150 2.143 2.150 2.123 2.150 2,923,316 2.1413 0.62%
2019-06-25 0 3.200 3.200 3.210 3.180 3.230 1,400,000 4,478,540 3.1990 2.137 2.137 2.143 2.123 2.157 2,096,641 2.1361 -0.93%
2019-06-24 0 3.230 3.220 3.230 3.180 3.240 4,495,000 14,478,345 3.2210 2.157 2.150 2.157 2.123 2.163 6,731,714 2.1508 0.31%
2019-06-21 0 3.220 3.220 3.230 3.190 3.230 3,822,851 12,277,311 3.2116 2.150 2.150 2.157 2.130 2.157 5,725,104 2.1445 0.94%
2019-06-20 0 3.190 3.190 3.200 3.180 3.230 5,048,300 16,174,016 3.2039 2.130 2.130 2.137 2.123 2.157 7,560,337 2.1393 -0.31%
2019-06-19 0 3.200 3.190 3.200 3.180 3.220 3,147,050 10,055,807 3.1953 2.137 2.130 2.137 2.123 2.150 4,713,024 2.1336 1.27%
2019-06-18 0 3.160 3.160 3.170 3.110 3.180 2,493,114 7,845,553 3.1469 2.110 2.110 2.117 2.077 2.123 3,733,689 2.1013 0.64%
2019-06-17 0 3.140 3.130 3.140 3.130 3.180 1,755,048 5,522,926 3.1469 2.097 2.090 2.097 2.090 2.123 2,628,361 2.1013 -0.32%
2019-06-14 0 3.150 3.130 3.150 3.130 3.200 2,743,732 8,639,967 3.1490 2.103 2.090 2.103 2.090 2.137 4,109,015 2.1027 -0.63%
2019-06-13 0 3.170 3.170 3.190 3.150 3.200 2,914,000 9,253,851 3.1757 2.117 2.117 2.130 2.103 2.137 4,364,008 2.1205 0.00%
2019-06-12 0 3.170 3.170 3.180 3.150 3.230 6,938,919 22,076,739 3.1816 2.117 2.117 2.123 2.103 2.157 10,391,729 2.1245 -1.25%
2019-06-11 0 3.210 3.210 3.230 3.120 3.250 5,635,158 18,062,330 3.2053 2.143 2.143 2.157 2.083 2.170 8,439,216 2.1403 2.56%
2019-06-10 0 3.130 3.130 3.140 3.100 3.170 4,003,000 12,556,970 3.1369 2.090 2.090 2.097 2.070 2.117 5,994,895 2.0946 0.64%
2019-06-06 0 3.110 3.110 3.120 3.090 3.140 3,031,050 9,434,646 3.1127 2.077 2.077 2.083 2.063 2.097 4,539,302 2.0784 0.32%
2019-06-05 0 3.100 3.100 3.120 3.100 3.170 4,600,091 14,357,350 3.1211 2.070 2.070 2.083 2.070 2.117 6,889,099 2.0841 -1.59%
2019-06-04 0 3.150 3.150 3.170 3.140 3.180 2,728,650 8,618,202 3.1584 2.103 2.103 2.117 2.097 2.123 4,086,428 2.1090 -1.56%
2019-06-03 0 3.200 3.170 3.200 3.150 3.220 4,388,056 13,968,134 3.1832 2.137 2.117 2.137 2.103 2.150 6,571,555 2.1255 0.00%
2019-05-31 0 3.200 3.190 3.200 3.160 3.230 3,123,493 9,997,109 3.2006 2.137 2.130 2.137 2.110 2.157 4,677,745 2.1372 0.00%
2019-05-30 0 3.200 3.180 3.200 3.170 3.210 6,224,000 19,844,865 3.1884 2.137 2.123 2.137 2.117 2.143 9,321,066 2.1290 0.00%
2019-05-29 0 3.200 3.200 3.210 3.170 3.220 4,564,000 14,628,961 3.2053 2.137 2.137 2.143 2.117 2.150 6,835,049 2.1403 -0.93%
2019-05-28 0 3.230 3.220 3.230 3.110 3.230 10,982,086 35,159,968 3.2016 2.157 2.150 2.157 2.077 2.157 16,446,778 2.1378 3.53%
2019-05-27 0 3.120 3.120 3.130 3.100 3.160 3,519,200 10,979,066 3.1198 2.083 2.083 2.090 2.070 2.110 5,270,356 2.0832 0.00%
2019-05-24 0 3.120 3.120 3.130 3.090 3.150 5,120,240 15,954,148 3.1159 2.083 2.083 2.090 2.063 2.103 7,668,074 2.0806 0.65%
2019-05-23 0 3.100 3.100 3.110 3.060 3.150 6,368,099 19,754,208 3.1021 2.070 2.070 2.077 2.043 2.103 9,536,869 2.0714 -0.96%
2019-05-22 0 3.130 3.130 3.140 3.130 3.190 3,754,000 11,833,450 3.1522 2.090 2.090 2.097 2.090 2.130 5,621,992 2.1048 -1.26%
2019-05-21 0 3.170 3.160 3.170 3.150 3.230 5,666,000 18,034,270 3.1829 2.117 2.110 2.117 2.103 2.157 8,485,405 2.1253 -0.94%
2019-05-20 0 3.200 3.200 3.210 3.080 3.240 14,772,048 46,874,443 3.1732 2.137 2.137 2.143 2.057 2.163 22,122,627 2.1188 2.89%
2019-05-17 0 3.110 3.110 3.120 3.110 3.220 7,945,000 25,004,445 3.1472 2.077 2.077 2.083 2.077 2.150 11,898,436 2.1015 -2.81%
2019-05-16 0 3.200 3.200 3.210 3.170 3.230 6,033,476 19,331,092 3.2040 2.137 2.137 2.143 2.117 2.157 9,035,737 2.1394 0.63%
2019-05-15 0 3.180 3.180 3.190 3.160 3.230 3,831,290 12,215,319 3.1883 2.123 2.123 2.130 2.110 2.157 5,737,742 2.1289 0.63%
2019-05-14 0 3.160 3.160 3.170 3.130 3.200 11,208,707 35,420,443 3.1601 2.110 2.110 2.117 2.090 2.137 16,786,166 2.1101 -1.86%
2019-05-10 0 3.220 3.220 3.230 3.190 3.260 5,127,000 16,552,550 3.2285 2.150 2.150 2.157 2.130 2.177 7,678,198 2.1558 -0.31%
2019-05-09 0 3.230 3.220 3.230 3.200 3.300 9,785,410 31,674,863 3.2369 2.157 2.150 2.157 2.137 2.204 14,654,635 2.1614 -1.52%
2019-05-08 0 3.280 3.270 3.280 3.270 3.340 7,505,156 24,718,988 3.2936 2.190 2.183 2.190 2.183 2.230 11,239,726 2.1993 -2.38%
2019-05-07 0 3.360 3.360 3.370 3.340 3.380 4,718,000 15,857,250 3.3610 2.244 2.244 2.250 2.230 2.257 7,065,679 2.2443 0.60%
2019-05-06 0 3.340 3.320 3.340 3.300 3.410 13,033,326 43,567,726 3.3428 2.230 2.217 2.230 2.204 2.277 19,518,716 2.2321 -3.75%
2019-05-03 0 3.470 3.470 3.480 3.410 3.490 5,099,026 17,618,665 3.4553 2.317 2.317 2.324 2.277 2.330 7,636,304 2.3072 -1.14%
2019-05-02 0 3.510 3.500 3.510 3.450 3.520 4,955,436 17,318,705 3.4949 2.344 2.337 2.344 2.304 2.350 7,421,264 2.3337 1.45%
2019-04-30 0 3.460 3.450 3.460 3.420 3.490 3,891,315 13,471,173 3.4619 2.310 2.304 2.310 2.284 2.330 5,827,636 2.3116 -1.42%
2019-04-29 0 3.510 3.510 3.520 3.440 3.540 3,983,275 13,920,216 3.4947 2.344 2.344 2.350 2.297 2.364 5,965,355 2.3335 -0.85%
2019-04-26 0 3.540 3.530 3.540 3.510 3.590 6,150,132 21,772,847 3.5402 2.364 2.357 2.364 2.344 2.397 9,210,441 2.3639 -1.39%
2019-04-25 0 3.590 3.570 3.590 3.520 3.620 26,006,149 93,155,884 3.5821 2.397 2.384 2.397 2.350 2.417 38,946,823 2.3919 1.99%
2019-04-24 0 3.520 3.520 3.530 3.440 3.530 10,833,000 37,804,800 3.4898 2.350 2.350 2.357 2.297 2.357 16,223,507 2.3302 0.57%
2019-04-23 0 3.500 3.490 3.500 3.420 3.520 11,092,834 38,473,353 3.4683 2.337 2.330 2.337 2.284 2.350 16,612,634 2.3159 -0.85%
2019-04-18 0 3.530 3.520 3.530 3.450 3.540 13,390,390 46,968,946 3.5077 2.357 2.350 2.357 2.304 2.364 20,053,455 2.3422 0.86%
2019-04-17 0 3.500 3.500 3.510 3.420 3.520 17,310,950 60,213,569 3.4784 2.337 2.337 2.344 2.284 2.350 25,924,888 2.3226 1.16%
2019-04-16 0 3.460 3.450 3.460 3.300 3.470 22,337,112 76,107,561 3.4072 2.310 2.304 2.310 2.204 2.317 33,452,071 2.2751 5.17%
2019-04-15 0 3.290 3.280 3.290 3.280 3.350 5,280,000 17,532,270 3.3205 2.197 2.190 2.197 2.190 2.237 7,907,331 2.2172 -0.60%
2019-04-12 0 3.310 3.290 3.310 3.280 3.330 3,091,000 10,199,550 3.2998 2.210 2.197 2.210 2.190 2.224 4,629,083 2.2034 -0.30%
2019-04-11 0 3.320 3.310 3.320 3.310 3.380 6,006,464 20,062,415 3.3401 2.217 2.210 2.217 2.210 2.257 8,995,284 2.2303 -1.19%
2019-04-10 0 3.360 3.350 3.360 3.320 3.370 8,254,000 27,606,115 3.3446 2.244 2.237 2.244 2.217 2.250 12,361,195 2.2333 -0.30%
2019-04-09 0 3.370 3.360 3.370 3.330 3.380 7,387,996 24,810,171 3.3582 2.250 2.244 2.250 2.224 2.257 11,064,267 2.2424 0.90%
2019-04-08 0 3.340 3.340 3.350 3.330 3.390 10,906,154 36,609,744 3.3568 2.230 2.230 2.237 2.224 2.264 16,333,062 2.2415 0.30%
2019-04-04 0 3.330 3.320 3.330 3.300 3.370 9,639,000 32,107,575 3.3310 2.224 2.217 2.224 2.204 2.250 14,435,372 2.2242 0.30%
2019-04-03 0 3.320 3.320 3.330 3.260 3.340 11,413,899 37,731,954 3.3058 2.217 2.217 2.224 2.177 2.230 17,093,461 2.2074 0.91%
2019-04-02 0 3.290 3.290 3.300 3.270 3.330 6,715,247 22,141,308 3.2972 2.197 2.197 2.204 2.183 2.224 10,056,758 2.2016 0.00%
2019-04-01 0 3.290 3.290 3.300 3.240 3.350 11,121,000 36,618,612 3.2927 2.197 2.197 2.204 2.163 2.237 16,654,816 2.1987 1.23%
2019-03-29 0 3.250 3.240 3.250 3.190 3.280 9,568,950 31,053,354 3.2452 2.170 2.163 2.170 2.130 2.190 14,330,465 2.1669 1.25%
2019-03-28 0 3.210 3.190 3.210 3.160 3.230 9,023,943 28,786,940 3.1901 2.143 2.130 2.143 2.110 2.157 13,514,262 2.1301 0.00%
2019-03-27 0 3.210 3.210 3.220 3.210 3.260 4,013,433 12,953,425 3.2275 2.143 2.143 2.150 2.143 2.177 6,010,519 2.1551 -1.53%
2019-03-26 0 3.260 3.240 3.260 3.220 3.270 5,893,487 19,127,480 3.2455 2.177 2.163 2.177 2.150 2.183 8,826,089 2.1672 0.31%
2019-03-25 0 3.250 3.240 3.250 3.240 3.330 6,260,000 20,439,868 3.2652 2.170 2.163 2.170 2.163 2.224 9,374,979 2.1803 -2.69%
2019-03-22 0 3.340 3.320 3.340 3.300 3.360 6,090,540 20,204,921 3.3174 2.230 2.217 2.230 2.204 2.244 9,121,196 2.2152 0.30%
2019-03-21 0 3.330 3.320 3.330 3.270 3.350 5,205,254 17,306,565 3.3248 2.224 2.217 2.224 2.183 2.237 7,795,391 2.2201 0.91%
2019-03-20 0 3.300 3.290 3.300 3.270 3.340 6,410,100 21,173,607 3.3032 2.204 2.197 2.204 2.183 2.230 9,599,769 2.2056 -0.30%
2019-03-19 0 3.310 3.310 3.320 3.300 3.420 11,661,000 38,879,295 3.3341 2.210 2.210 2.217 2.204 2.284 17,463,520 2.2263 -2.36%
2019-03-18 0 3.390 3.390 3.400 3.370 3.450 6,235,000 21,197,658 3.3998 2.264 2.264 2.270 2.250 2.304 9,337,539 2.2702 0.00%
2019-03-15 0 3.390 3.390 3.400 3.390 3.440 6,130,222 20,843,496 3.4001 2.264 2.264 2.270 2.264 2.297 9,180,624 2.2704 -0.29%
2019-03-14 0 3.400 3.400 3.420 3.390 3.460 2,795,600 9,528,632 3.4084 2.270 2.270 2.284 2.264 2.310 4,186,692 2.2759 -0.29%
2019-03-13 0 3.410 3.410 3.420 3.390 3.460 2,795,028 9,553,933 3.4182 2.277 2.277 2.284 2.264 2.310 4,185,835 2.2824 -0.87%
2019-03-12 0 3.440 3.410 3.440 3.400 3.450 3,558,729 12,216,755 3.4329 2.297 2.277 2.297 2.270 2.304 5,329,555 2.2923 2.08%
2019-03-11 0 3.370 3.370 3.380 3.340 3.400 5,593,582 18,892,606 3.3776 2.250 2.250 2.257 2.230 2.270 8,376,952 2.2553 0.60%
2019-03-08 0 3.350 3.340 3.350 3.310 3.450 14,158,842 47,632,960 3.3642 2.237 2.230 2.237 2.210 2.304 21,204,290 2.2464 -2.90%
2019-03-07 0 3.450 3.450 3.460 3.430 3.530 11,036,047 38,417,457 3.4811 2.304 2.304 2.310 2.290 2.357 16,527,590 2.3244 -1.15%
2019-03-06 0 3.490 3.480 3.490 3.460 3.520 9,753,811 34,010,880 3.4869 2.330 2.324 2.330 2.310 2.350 14,607,313 2.3283 0.00%
2019-03-05 0 3.490 3.470 3.490 3.460 3.490 4,516,408 15,697,680 3.4757 2.330 2.317 2.330 2.310 2.330 6,763,775 2.3208 0.00%
2019-03-04 0 3.490 3.470 3.490 3.450 3.510 8,862,000 30,819,788 3.4777 2.330 2.317 2.330 2.304 2.344 13,271,736 2.3222 1.16%
2019-03-01 0 3.450 3.440 3.450 3.400 3.450 4,392,208 15,091,989 3.4361 2.304 2.297 2.304 2.270 2.304 6,577,773 2.2944 1.17%
2019-02-28 0 3.410 3.410 3.420 3.400 3.500 9,324,039 32,026,593 3.4348 2.277 2.277 2.284 2.270 2.337 13,963,686 2.2936 -2.01%
2019-02-27 0 3.480 3.480 3.490 3.480 3.520 5,263,319 18,411,283 3.4980 2.324 2.324 2.330 2.324 2.350 7,882,349 2.3358 -0.85%
2019-02-26 0 3.510 3.500 3.510 3.480 3.570 11,880,628 41,839,369 3.5216 2.344 2.337 2.344 2.324 2.384 17,792,435 2.3515 0.00%
2019-02-25 0 3.510 3.500 3.510 3.430 3.520 24,342,222 84,799,413 3.4836 2.344 2.337 2.344 2.290 2.350 36,454,925 2.3261 2.03%
2019-02-22 0 3.440 3.430 3.440 3.380 3.450 7,725,025 26,401,276 3.4176 2.297 2.290 2.297 2.257 2.304 11,569,002 2.2821 -0.58%
2019-02-21 0 3.460 3.450 3.460 3.350 3.530 23,712,000 81,130,793 3.4215 2.310 2.304 2.310 2.237 2.357 35,511,104 2.2847 2.06%
2019-02-20 0 3.390 3.380 3.390 3.340 3.410 13,080,624 44,282,376 3.3853 2.264 2.257 2.264 2.230 2.277 19,589,550 2.2605 0.89%
2019-02-19 0 3.360 3.340 3.360 3.330 3.390 5,347,296 17,963,256 3.3593 2.244 2.230 2.244 2.224 2.264 8,008,113 2.2431 -0.59%
2019-02-18 0 3.380 3.370 3.380 3.320 3.380 7,741,811 26,005,683 3.3591 2.257 2.250 2.257 2.217 2.257 11,594,140 2.2430 1.50%
2019-02-15 0 3.330 3.320 3.330 3.320 3.350 7,037,820 23,443,432 3.3311 2.224 2.217 2.224 2.217 2.237 10,539,843 2.2243 0.00%
2019-02-14 0 3.330 3.330 3.350 3.330 3.380 6,688,322 22,451,171 3.3568 2.224 2.224 2.237 2.224 2.257 10,016,435 2.2414 -1.48%
2019-02-13 0 3.380 3.370 3.380 3.290 3.380 14,815,449 49,736,718 3.3571 2.257 2.250 2.257 2.197 2.257 22,187,625 2.2416 2.11%
2019-02-12 0 3.310 3.300 3.310 3.270 3.320 5,556,587 18,303,871 3.2941 2.210 2.204 2.210 2.183 2.217 8,321,548 2.1996 -0.30%
2019-02-11 0 3.320 3.320 3.330 3.270 3.330 6,472,286 21,383,439 3.3038 2.217 2.217 2.224 2.183 2.224 9,692,899 2.2061 0.30%
2019-02-08 0 3.310 3.300 3.310 3.250 3.320 4,737,946 15,620,121 3.2968 2.210 2.204 2.210 2.170 2.217 7,095,551 2.2014 0.00%
2019-02-04 0 3.310 3.310 3.320 3.290 3.350 3,796,794 12,578,156 3.3128 2.210 2.210 2.217 2.197 2.237 5,686,081 2.2121 -0.90%
2019-02-01 0 3.340 3.340 3.350 3.290 3.350 10,516,713 34,979,772 3.3261 2.230 2.230 2.237 2.197 2.237 15,749,835 2.2210 1.21%
2019-01-31 0 3.300 3.290 3.300 3.250 3.350 9,873,620 32,381,062 3.2796 2.204 2.197 2.204 2.170 2.237 14,786,739 2.1899 -0.60%
2019-01-30 0 3.320 3.310 3.320 3.270 3.320 5,449,976 18,017,905 3.3061 2.217 2.210 2.217 2.183 2.217 8,161,887 2.2076 0.00%
2019-01-29 0 3.320 3.300 3.320 3.240 3.320 6,032,000 19,787,434 3.2804 2.217 2.204 2.217 2.163 2.217 9,033,527 2.1904 0.61%
2019-01-28 0 3.300 3.290 3.300 3.270 3.350 4,968,000 16,422,180 3.3056 2.204 2.197 2.204 2.183 2.237 7,440,080 2.2073 0.00%
2019-01-25 0 3.300 3.290 3.300 3.260 3.300 4,075,484 13,394,223 3.2865 2.204 2.197 2.204 2.177 2.204 6,103,447 2.1945 0.61%
2019-01-24 0 3.280 3.270 3.280 3.250 3.300 4,845,600 15,881,372 3.2775 2.190 2.183 2.190 2.170 2.204 7,256,773 2.1885 -0.30%
2019-01-23 0 3.290 3.280 3.290 3.250 3.300 8,845,250 29,001,983 3.2788 2.197 2.190 2.197 2.170 2.204 13,246,651 2.1894 1.23%
2019-01-22 0 3.250 3.240 3.250 3.230 3.290 4,894,339 15,925,949 3.2540 2.170 2.163 2.170 2.157 2.197 7,329,765 2.1728 0.00%
2019-01-21 0 3.250 3.250 3.260 3.250 3.310 5,026,100 16,436,337 3.2702 2.170 2.170 2.177 2.170 2.210 7,527,090 2.1836 -1.22%
2019-01-18 0 3.290 3.280 3.290 3.230 3.290 5,611,000 18,372,010 3.2743 2.197 2.190 2.197 2.157 2.197 8,403,037 2.1864 0.92%
2019-01-17 0 3.260 3.250 3.260 3.200 3.260 6,972,000 22,614,685 3.2436 2.177 2.170 2.177 2.137 2.177 10,441,271 2.1659 0.62%
2019-01-16 0 3.240 3.230 3.240 3.150 3.250 7,071,000 22,778,988 3.2215 2.163 2.157 2.163 2.103 2.170 10,589,534 2.1511 2.21%
2019-01-15 0 3.170 3.160 3.170 3.110 3.190 10,603,510 33,562,705 3.1652 2.117 2.110 2.117 2.077 2.130 15,879,822 2.1135 0.63%
2019-01-14 0 3.150 3.140 3.150 3.130 3.200 5,214,166 16,501,452 3.1647 2.103 2.097 2.103 2.090 2.137 7,808,738 2.1132 -0.32%
2019-01-11 0 3.160 3.150 3.160 3.110 3.160 3,737,188 11,747,880 3.1435 2.110 2.103 2.110 2.077 2.110 5,596,815 2.0990 1.28%
2019-01-10 0 3.120 3.120 3.130 3.110 3.190 2,807,380 8,796,019 3.1332 2.083 2.083 2.090 2.077 2.130 4,204,334 2.0921 -0.95%
2019-01-09 0 3.150 3.140 3.150 3.080 3.180 7,673,508 24,261,362 3.1617 2.103 2.097 2.103 2.057 2.123 11,491,850 2.1112 2.27%
2019-01-08 0 3.080 3.070 3.080 3.080 3.150 5,505,269 17,143,613 3.1140 2.057 2.050 2.057 2.057 2.103 8,244,694 2.0794 -0.96%
2019-01-07 0 3.110 3.100 3.110 3.080 3.120 4,156,388 12,881,893 3.0993 2.077 2.070 2.077 2.057 2.083 6,224,609 2.0695 1.63%
2019-01-04 0 3.060 3.050 3.060 3.000 3.070 6,097,878 18,530,717 3.0389 2.043 2.037 2.043 2.003 2.050 9,132,185 2.0292 0.99%
2019-01-03 0 3.030 3.020 3.030 3.010 3.090 6,720,000 20,395,925 3.0351 2.023 2.017 2.023 2.010 2.063 10,063,876 2.0266 -0.98%
2019-01-02 0 3.060 3.050 3.060 3.010 3.100 7,856,920 23,899,747 3.0419 2.043 2.037 2.043 2.010 2.070 11,766,528 2.0312 -0.65%
2018-12-31 0 3.080 3.080 3.090 3.080 3.120 1,091,000 3,370,035 3.0889 2.057 2.057 2.063 2.057 2.083 1,633,882 2.0626 -0.65%
2018-12-28 0 3.100 3.100 3.110 3.070 3.140 2,138,822 6,646,520 3.1076 2.070 2.070 2.077 2.050 2.097 3,203,101 2.0750 1.31%
2018-12-27 0 3.060 3.060 3.070 3.050 3.170 5,176,298 15,986,233 3.0884 2.043 2.043 2.050 2.037 2.117 7,752,027 2.0622 -0.65%
2018-12-24 0 3.080 3.070 3.080 3.040 3.090 2,135,400 6,540,500 3.0629 2.057 2.050 2.057 2.030 2.063 3,197,976 2.0452 -0.65%
2018-12-21 0 3.100 3.100 3.110 3.090 3.160 5,593,829 17,371,412 3.1055 2.070 2.070 2.077 2.063 2.110 8,377,321 2.0736 -1.90%
2018-12-20 0 3.160 3.150 3.160 3.130 3.170 5,438,275 17,139,180 3.1516 2.110 2.103 2.110 2.090 2.117 8,144,364 2.1044 0.32%
2018-12-19 0 3.150 3.150 3.160 3.150 3.200 4,363,045 13,823,954 3.1684 2.103 2.103 2.110 2.103 2.137 6,534,099 2.1157 -2.17%
2018-12-18 0 3.220 3.210 3.220 3.150 3.230 8,575,000 27,423,529 3.1981 2.150 2.143 2.150 2.103 2.157 12,841,925 2.1355 2.22%
2018-12-17 0 3.150 3.150 3.160 3.150 3.210 2,374,040 7,531,994 3.1726 2.103 2.103 2.110 2.103 2.143 3,555,364 2.1185 -1.56%
2018-12-14 0 3.200 3.190 3.200 3.180 3.240 2,817,000 8,991,580 3.1919 2.137 2.130 2.137 2.123 2.163 4,218,741 2.1313 -0.93%
2018-12-13 0 3.230 3.220 3.230 3.130 3.230 10,028,000 32,150,100 3.2060 2.157 2.150 2.157 2.090 2.157 15,017,938 2.1408 2.54%
2018-12-12 0 3.150 3.140 3.150 3.120 3.160 6,448,900 20,279,997 3.1447 2.103 2.097 2.103 2.083 2.110 9,657,876 2.0998 0.96%
2018-12-11 0 3.120 3.110 3.120 3.090 3.190 10,132,092 31,630,411 3.1218 2.083 2.077 2.083 2.063 2.130 15,173,827 2.0845 -1.58%
2018-12-10 0 3.170 3.170 3.180 3.120 3.180 6,413,500 20,221,540 3.1530 2.117 2.117 2.123 2.083 2.123 9,604,861 2.1053 0.63%
2018-12-07 0 3.150 3.140 3.150 3.140 3.180 6,652,222 21,011,423 3.1586 2.103 2.097 2.103 2.097 2.123 9,962,371 2.1091 -0.94%
2018-12-06 0 3.180 3.170 3.180 3.150 3.200 11,161,731 35,451,968 3.1762 2.123 2.117 2.123 2.103 2.137 16,715,815 2.1209 -0.62%
2018-12-05 0 3.200 3.190 3.200 3.150 3.210 10,048,000 31,992,425 3.1840 2.137 2.130 2.137 2.103 2.143 15,047,890 2.1260 0.00%
2018-12-04 0 3.200 3.190 3.200 3.180 3.220 11,284,680 36,073,854 3.1967 2.137 2.130 2.137 2.123 2.150 16,899,943 2.1346 0.31%
2018-12-03 0 3.190 3.180 3.190 3.170 3.250 14,467,500 46,347,528 3.2036 2.130 2.123 2.130 2.117 2.170 21,666,536 2.1391 1.92%
2018-11-30 0 3.130 3.130 3.170 3.130 3.180 17,683,000 55,624,410 3.1456 2.090 2.090 2.117 2.090 2.123 26,482,071 2.1005 -1.26%
2018-11-29 0 3.170 3.160 3.170 3.120 3.230 17,072,661 54,010,626 3.1636 2.117 2.110 2.117 2.083 2.157 25,568,027 2.1124 -0.63%
2018-11-28 0 3.190 3.180 3.190 3.160 3.210 8,699,274 27,761,800 3.1913 2.130 2.123 2.130 2.110 2.143 13,028,038 2.1309 -0.31%
2018-11-27 0 3.200 3.190 3.200 3.180 3.230 10,430,372 33,393,885 3.2016 2.137 2.130 2.137 2.123 2.157 15,620,531 2.1378 -0.93%
2018-11-26 0 3.230 3.220 3.230 3.180 3.270 11,205,984 36,132,304 3.2244 2.157 2.150 2.157 2.123 2.183 16,782,088 2.1530 -1.52%
2018-11-23 0 3.280 3.270 3.280 3.260 3.350 9,397,680 31,044,970 3.3035 2.190 2.183 2.190 2.177 2.237 14,073,971 2.2058 -1.20%
2018-11-22 0 3.320 3.320 3.330 3.310 3.390 8,894,398 29,660,940 3.3348 2.217 2.217 2.224 2.210 2.264 13,320,255 2.2268 -2.06%
2018-11-21 0 3.390 3.380 3.390 3.320 3.400 7,992,000 26,901,020 3.3660 2.264 2.257 2.264 2.217 2.270 11,968,824 2.2476 0.30%
2018-11-20 0 3.380 3.370 3.380 3.350 3.390 5,201,640 17,536,203 3.3713 2.257 2.250 2.257 2.237 2.264 7,789,979 2.2511 -0.59%
2018-11-19 0 3.400 3.390 3.400 3.370 3.500 11,803,000 40,194,880 3.4055 2.270 2.264 2.270 2.250 2.337 17,676,179 2.2740 0.59%
2018-11-16 0 3.380 3.370 3.380 3.370 3.450 7,122,532 24,185,178 3.3956 2.257 2.250 2.257 2.250 2.304 10,666,708 2.2674 -0.88%
2018-11-15 0 3.410 3.400 3.410 3.360 3.410 5,475,000 18,550,710 3.3883 2.277 2.270 2.277 2.244 2.277 8,199,363 2.2625 0.89%
2018-11-14 0 3.380 3.370 3.380 3.350 3.430 9,297,000 31,391,910 3.3766 2.257 2.250 2.257 2.237 2.290 13,923,192 2.2546 -1.17%
2018-11-13 0 3.420 3.420 3.430 3.400 3.480 7,787,757 26,696,085 3.4280 2.284 2.284 2.290 2.270 2.324 11,662,949 2.2890 -0.58%
2018-11-12 0 3.440 3.430 3.440 3.430 3.520 5,340,070 18,539,431 3.4718 2.297 2.290 2.297 2.290 2.350 7,997,292 2.3182 -1.71%
2018-11-09 0 3.500 3.490 3.500 3.460 3.560 6,425,833 22,463,071 3.4957 2.337 2.330 2.337 2.310 2.377 9,623,331 2.3342 -1.69%
2018-11-08 0 3.560 3.550 3.560 3.540 3.590 8,960,000 31,943,380 3.5651 2.377 2.370 2.377 2.364 2.397 13,418,501 2.3805 0.85%
2018-11-07 0 3.530 3.520 3.530 3.490 3.570 5,880,460 20,787,660 3.5350 2.357 2.350 2.357 2.330 2.384 8,806,580 2.3605 -0.28%
2018-11-06 0 3.540 3.530 3.540 3.510 3.580 6,946,000 24,541,455 3.5332 2.364 2.357 2.364 2.344 2.390 10,402,333 2.3592 0.57%
2018-11-05 0 3.520 3.510 3.520 3.500 3.590 6,708,374 23,664,306 3.5276 2.350 2.344 2.350 2.337 2.397 10,046,465 2.3555 -1.68%
2018-11-02 0 3.580 3.570 3.580 3.500 3.600 22,960,922 81,650,843 3.5561 2.390 2.384 2.390 2.337 2.404 34,386,290 2.3745 2.87%
2018-11-01 0 3.480 3.480 3.490 3.450 3.530 15,956,438 55,752,052 3.4940 2.324 2.324 2.330 2.304 2.357 23,896,370 2.3331 -0.85%
2018-10-31 0 3.510 3.500 3.510 3.400 3.530 16,586,060 57,879,316 3.4896 2.344 2.337 2.344 2.270 2.357 24,839,293 2.3302 2.93%
2018-10-30 0 3.410 3.400 3.410 3.360 3.460 11,618,560 39,704,937 3.4174 2.277 2.270 2.277 2.244 2.310 17,399,962 2.2819 0.00%
2018-10-29 0 3.410 3.400 3.410 3.360 3.590 15,687,218 53,611,049 3.4175 2.277 2.270 2.277 2.244 2.397 23,493,186 2.2820 -4.75%
2018-10-26 0 3.580 3.580 3.590 3.460 3.580 29,573,000 104,523,053 3.5344 2.390 2.390 2.397 2.310 2.390 44,288,541 2.3600 2.87%
2018-10-25 0 3.480 3.480 3.490 3.420 3.500 15,131,596 52,470,188 3.4676 2.324 2.324 2.330 2.284 2.337 22,661,087 2.3154 -0.85%
2018-10-24 0 3.510 3.490 3.510 3.350 3.520 32,076,500 111,270,045 3.4689 2.344 2.330 2.344 2.237 2.350 48,037,784 2.3163 5.09%
2018-10-23 0 3.340 3.340 3.350 3.310 3.440 7,082,000 23,835,620 3.3657 2.230 2.230 2.237 2.210 2.297 10,606,007 2.2474 -1.76%
2018-10-22 0 3.400 3.400 3.410 3.300 3.430 11,089,000 37,660,250 3.3962 2.270 2.270 2.277 2.204 2.290 16,606,893 2.2677 2.72%
2018-10-19 0 3.310 3.300 3.310 3.200 3.330 11,632,000 38,126,590 3.2777 2.210 2.204 2.210 2.137 2.224 17,420,090 2.1887 1.22%
2018-10-18 0 3.270 3.270 3.280 3.230 3.400 10,044,000 32,903,080 3.2759 2.183 2.183 2.190 2.157 2.270 15,041,900 2.1874 -2.68%
2018-10-16 0 3.360 3.350 3.360 3.260 3.420 12,981,462 43,618,450 3.3601 2.244 2.237 2.244 2.177 2.284 19,441,045 2.2436 4.02%
2018-10-15 0 3.230 3.220 3.230 3.210 3.300 3,722,000 12,100,769 3.2511 2.157 2.150 2.157 2.143 2.204 5,574,069 2.1709 -0.92%
2018-10-12 0 3.260 3.250 3.260 3.200 3.310 8,501,276 27,733,035 3.2622 2.177 2.170 2.177 2.137 2.210 12,731,516 2.1783 0.62%
2018-10-11 0 3.240 3.230 3.240 3.220 3.350 11,603,251 37,857,815 3.2627 2.163 2.157 2.163 2.150 2.237 17,377,035 2.1786 -6.09%
2018-10-10 0 3.450 3.430 3.450 3.390 3.470 6,445,018 22,187,876 3.4426 2.304 2.290 2.304 2.264 2.317 9,652,063 2.2988 1.77%
2018-10-09 0 3.390 3.390 3.400 3.360 3.470 8,432,344 28,740,468 3.4084 2.264 2.264 2.270 2.244 2.317 12,628,283 2.2759 -0.59%
2018-10-08 0 3.410 3.390 3.410 3.360 3.450 14,570,214 49,593,201 3.4037 2.277 2.264 2.277 2.244 2.304 21,820,361 2.2728 -1.45%
2018-10-05 0 3.460 3.460 3.470 3.310 3.510 12,467,017 43,036,627 3.4520 2.310 2.310 2.317 2.210 2.344 18,670,612 2.3050 1.76%
2018-10-04 0 3.400 3.390 3.400 3.350 3.420 8,946,000 30,261,913 3.3827 2.270 2.264 2.270 2.237 2.284 13,397,535 2.2588 0.89%
2018-10-03 0 3.370 3.370 3.380 3.330 3.400 9,010,842 30,280,618 3.3605 2.250 2.250 2.257 2.224 2.270 13,494,642 2.2439 -0.30%
2018-10-02 0 3.380 3.370 3.380 3.310 3.380 10,640,779 35,784,696 3.3630 2.257 2.250 2.257 2.210 2.257 15,935,637 2.2456 2.42%
2018-09-28 0 3.300 3.290 3.300 3.280 3.330 5,093,770 16,821,400 3.3023 2.204 2.197 2.204 2.190 2.224 7,628,433 2.2051 -0.30%
2018-09-27 0 3.310 3.310 3.320 3.290 3.350 7,433,000 24,681,534 3.3205 2.210 2.210 2.217 2.197 2.237 11,131,665 2.2172 1.22%
2018-09-26 0 3.270 3.270 3.290 3.240 3.320 14,965,146 49,260,899 3.2917 2.183 2.183 2.197 2.163 2.217 22,411,811 2.1980 1.55%
2018-09-24 0 3.220 3.220 3.230 3.200 3.260 2,903,000 9,379,270 3.2309 2.150 2.150 2.157 2.137 2.177 4,347,534 2.1574 -1.83%
2018-09-21 0 3.280 3.260 3.280 3.190 3.300 13,990,103 45,798,599 3.2736 2.190 2.177 2.190 2.130 2.204 20,951,586 2.1859 2.18%
2018-09-20 0 3.210 3.210 3.220 3.180 3.270 7,515,000 24,182,089 3.2178 2.143 2.143 2.150 2.123 2.183 11,254,468 2.1487 0.00%
2018-09-19 0 3.210 3.200 3.210 3.170 3.270 9,232,000 29,731,340 3.2205 2.143 2.137 2.143 2.117 2.183 13,825,848 2.1504 0.63%
2018-09-18 0 3.190 3.170 3.190 3.120 3.230 5,531,000 17,557,527 3.1744 2.130 2.117 2.130 2.083 2.157 8,283,229 2.1196 1.92%
2018-09-17 0 3.130 3.130 3.140 3.120 3.170 4,773,753 14,963,256 3.1345 2.090 2.090 2.097 2.083 2.117 7,149,175 2.0930 -1.26%
2018-09-14 0 3.170 3.170 3.180 3.110 3.290 18,837,348 59,928,485 3.1814 2.117 2.117 2.123 2.077 2.197 28,210,823 2.1243 -3.06%
2018-09-13 0 3.270 3.250 3.270 3.160 3.270 9,861,000 31,798,210 3.2246 2.183 2.170 2.183 2.110 2.183 14,767,839 2.1532 4.14%
2018-09-12 0 3.140 3.140 3.150 3.120 3.170 5,303,693 16,676,349 3.1443 2.097 2.097 2.103 2.083 2.117 7,942,814 2.0996 -0.32%
2018-09-11 0 3.150 3.140 3.150 3.110 3.160 4,721,592 14,804,465 3.1355 2.103 2.097 2.103 2.077 2.110 7,071,059 2.0937 0.32%
2018-09-10 0 3.140 3.130 3.140 3.110 3.240 5,432,043 17,157,296 3.1585 2.097 2.090 2.097 2.077 2.163 8,135,031 2.1091 -2.48%
2018-09-07 0 3.220 3.210 3.220 3.200 3.280 4,689,000 15,152,440 3.2315 2.150 2.143 2.150 2.137 2.190 7,022,249 2.1578 0.94%
2018-09-06 0 3.190 3.180 3.190 3.170 3.210 4,213,062 13,416,100 3.1844 2.130 2.123 2.130 2.117 2.143 6,309,484 2.1263 0.00%
2018-09-05 0 3.190 3.190 3.200 3.180 3.270 6,735,600 21,614,234 3.2090 2.130 2.130 2.137 2.123 2.183 10,087,238 2.1427 -2.45%
2018-09-04 0 3.270 3.260 3.270 3.230 3.270 3,624,000 11,804,089 3.2572 2.183 2.177 2.183 2.157 2.183 5,427,304 2.1749 0.62%
2018-09-03 0 3.250 3.250 3.260 3.240 3.320 3,715,196 12,120,634 3.2624 2.170 2.170 2.177 2.163 2.217 5,563,880 2.1785 -2.69%
2018-08-31 0 3.340 3.330 3.340 3.230 3.340 8,866,000 29,189,985 3.2924 2.230 2.224 2.230 2.157 2.230 13,277,727 2.1984 0.60%
2018-08-30 0 3.320 3.310 3.320 3.290 3.370 3,584,532 11,884,889 3.3156 2.217 2.210 2.217 2.197 2.250 5,368,197 2.2139 -0.90%
2018-08-29 0 3.350 3.340 3.350 3.330 3.380 4,928,385 16,531,246 3.3543 2.237 2.230 2.237 2.224 2.257 7,380,752 2.2398 0.30%
2018-08-28 0 3.340 3.340 3.350 3.320 3.380 7,465,641 25,002,510 3.3490 2.230 2.230 2.237 2.217 2.257 11,180,548 2.2363 0.00%
2018-08-27 0 3.340 3.330 3.340 3.310 3.360 6,043,000 20,148,596 3.3342 2.230 2.224 2.230 2.210 2.244 9,050,000 2.2264 0.30%
2018-08-24 0 3.330 3.320 3.330 3.280 3.390 7,464,476 24,731,360 3.3132 2.224 2.217 2.224 2.190 2.264 11,178,803 2.2123 -0.89%
2018-08-23 0 3.360 3.360 3.370 3.290 3.390 19,222,447 64,242,146 3.3420 2.244 2.244 2.250 2.197 2.264 28,787,547 2.2316 1.82%
2018-08-22 0 3.300 3.290 3.300 3.180 3.300 15,703,000 51,165,330 3.2583 2.204 2.197 2.204 2.123 2.204 23,516,822 2.1757 4.43%
2018-08-21 0 3.160 3.160 3.170 3.090 3.190 9,796,000 30,892,650 3.1536 2.110 2.110 2.117 2.063 2.130 14,670,495 2.1058 2.60%
2018-08-20 0 3.080 3.080 3.090 3.040 3.090 2,984,000 9,161,285 3.0701 2.057 2.057 2.063 2.030 2.063 4,468,840 2.0500 0.65%
2018-08-17 0 3.060 3.050 3.060 3.030 3.110 3,282,200 10,041,251 3.0593 2.043 2.037 2.043 2.023 2.077 4,915,425 2.0428 -0.33%
2018-08-16 0 3.070 3.050 3.070 3.000 3.070 6,348,000 19,345,885 3.0476 2.050 2.037 2.050 2.003 2.050 9,506,768 2.0350 0.99%
2018-08-15 0 3.040 3.040 3.050 3.040 3.170 9,938,000 30,706,960 3.0899 2.030 2.030 2.037 2.030 2.117 14,883,154 2.0632 -4.70%
2018-08-14 0 3.190 3.170 3.190 3.140 3.200 4,341,260 13,786,093 3.1756 2.130 2.117 2.130 2.097 2.137 6,501,473 2.1205 0.95%
2018-08-13 0 3.160 3.160 3.170 3.140 3.200 3,752,023 11,884,812 3.1676 2.110 2.110 2.117 2.097 2.137 5,619,032 2.1151 -2.47%
2018-08-10 0 3.240 3.230 3.240 3.210 3.280 3,046,000 9,864,460 3.2385 2.163 2.157 2.163 2.143 2.190 4,561,691 2.1625 -0.92%
2018-08-09 0 3.270 3.260 3.270 3.230 3.280 5,249,564 17,122,067 3.2616 2.183 2.177 2.183 2.157 2.190 7,861,750 2.1779 0.31%
2018-08-08 0 3.260 3.250 3.260 3.240 3.280 5,947,120 19,406,854 3.2632 2.177 2.170 2.177 2.163 2.190 8,906,410 2.1790 -0.31%
2018-08-07 0 3.270 3.260 3.270 3.180 3.270 7,781,000 25,179,715 3.2361 2.183 2.177 2.183 2.123 2.183 11,652,830 2.1608 2.19%
2018-08-06 0 3.200 3.180 3.200 3.170 3.260 7,634,487 24,484,249 3.2071 2.137 2.123 2.137 2.117 2.177 11,433,412 2.1415 1.59%
2018-08-03 0 3.150 3.140 3.150 3.110 3.260 17,725,752 56,584,430 3.1922 2.103 2.097 2.103 2.077 2.177 26,546,096 2.1316 1.29%
2018-08-02 0 3.110 3.100 3.110 3.100 3.270 12,536,000 39,323,493 3.1368 2.077 2.070 2.077 2.070 2.183 18,773,921 2.0946 -4.60%
2018-08-01 0 3.260 3.240 3.260 3.240 3.320 4,557,822 14,910,430 3.2714 2.177 2.163 2.177 2.163 2.217 6,825,797 2.1844 -0.91%
2018-07-31 0 3.290 3.270 3.290 3.260 3.300 5,937,000 19,479,095 3.2810 2.197 2.183 2.197 2.177 2.204 8,891,254 2.1908 0.30%
2018-07-30 0 3.280 3.270 3.280 3.260 3.320 6,009,000 19,705,370 3.2793 2.190 2.183 2.190 2.177 2.217 8,999,082 2.1897 -0.61%
2018-07-27 0 3.300 3.280 3.300 3.240 3.300 4,666,000 15,301,655 3.2794 2.204 2.190 2.204 2.163 2.204 6,987,804 2.1898 2.48%
2018-07-26 0 3.220 3.220 3.230 3.210 3.320 8,493,000 27,616,435 3.2517 2.150 2.150 2.157 2.143 2.217 12,719,122 2.1713 -2.72%
2018-07-25 0 3.310 3.300 3.310 3.280 3.330 5,719,000 18,875,420 3.3005 2.210 2.204 2.210 2.190 2.224 8,564,778 2.2038 0.61%
2018-07-24 0 3.290 3.290 3.300 3.220 3.320 11,585,000 38,186,307 3.2962 2.197 2.197 2.204 2.150 2.217 17,349,702 2.2010 2.49%
2018-07-23 0 3.210 3.200 3.210 3.150 3.220 14,101,843 45,036,446 3.1937 2.143 2.137 2.143 2.103 2.150 21,118,928 2.1325 2.88%
2018-07-20 0 3.120 3.100 3.120 3.010 3.120 4,990,218 15,301,562 3.0663 2.083 2.070 2.083 2.010 2.083 7,473,353 2.0475 0.65%
2018-07-19 0 3.100 3.090 3.110 3.070 3.130 5,398,759 16,744,955 3.1016 2.070 2.063 2.077 2.050 2.090 8,085,184 2.0711 0.65%
2018-07-18 0 3.080 3.070 3.080 3.040 3.090 4,921,000 15,128,240 3.0742 2.057 2.050 2.057 2.030 2.063 7,369,692 2.0528 0.33%
2018-07-17 0 3.070 3.070 3.080 3.030 3.090 6,245,511 19,156,864 3.0673 2.050 2.050 2.057 2.023 2.063 9,353,281 2.0481 0.66%
2018-07-16 0 3.050 3.040 3.050 3.020 3.080 3,547,000 10,791,690 3.0425 2.037 2.030 2.037 2.017 2.057 5,311,989 2.0316 0.00%
2018-07-13 0 3.050 3.030 3.050 3.030 3.080 8,361,893 25,477,599 3.0469 2.037 2.023 2.037 2.023 2.057 12,522,776 2.0345 0.00%
2018-07-12 0 3.050 3.040 3.050 3.020 3.090 12,089,642 36,997,385 3.0603 2.037 2.030 2.037 2.017 2.063 18,105,455 2.0434 0.33%
2018-07-11 0 3.040 3.030 3.040 3.010 3.050 7,957,213 24,114,941 3.0306 2.030 2.023 2.030 2.010 2.037 11,916,727 2.0236 0.00%
2018-07-10 0 3.040 3.040 3.050 3.040 3.150 13,681,936 42,075,039 3.0752 2.030 2.030 2.037 2.030 2.103 20,490,075 2.0534 -2.56%
2018-07-09 0 3.120 3.110 3.120 3.060 3.130 10,382,443 32,197,304 3.1011 2.083 2.077 2.083 2.043 2.090 15,548,752 2.0707 1.96%
2018-07-06 0 3.060 3.060 3.070 2.990 3.140 13,629,542 41,728,430 3.0616 2.043 2.043 2.050 1.997 2.097 20,411,610 2.0443 0.00%
2018-07-05 0 3.060 3.050 3.060 3.040 3.180 14,283,125 43,998,212 3.0804 2.043 2.037 2.043 2.030 2.123 21,390,416 2.0569 -3.16%
2018-07-04 0 3.160 3.150 3.160 3.150 3.250 5,157,425 16,353,902 3.1709 2.110 2.103 2.110 2.103 2.170 7,723,763 2.1173 -3.07%
2018-07-03 0 3.260 3.260 3.270 3.130 3.280 9,819,000 31,401,350 3.1980 2.177 2.177 2.183 2.090 2.190 14,704,940 2.1354 0.31%
2018-06-29 0 3.250 3.240 3.250 3.140 3.250 7,193,394 23,217,751 3.2276 2.170 2.163 2.170 2.097 2.170 10,772,831 2.1552 2.85%
2018-06-28 0 3.160 3.150 3.160 3.110 3.200 8,316,573 26,215,063 3.1521 2.110 2.103 2.110 2.077 2.137 12,454,904 2.1048 0.64%
2018-06-27 0 3.140 3.130 3.140 3.120 3.270 8,982,900 28,563,631 3.1798 2.097 2.090 2.097 2.083 2.183 13,452,796 2.1232 -2.88%
2018-06-26 0 3.300 3.290 3.300 3.250 3.390 17,358,224 57,255,047 3.2984 2.159 2.152 2.159 2.126 2.218 26,533,480 2.1578 -2.08%
2018-06-25 0 3.370 3.360 3.370 3.360 3.450 10,837,793 36,815,706 3.3970 2.205 2.198 2.205 2.198 2.257 16,566,462 2.2223 -0.59%
2018-06-22 0 3.390 3.390 3.400 3.340 3.420 8,749,000 29,563,320 3.3791 2.218 2.218 2.224 2.185 2.237 13,373,569 2.2106 0.59%
2018-06-21 0 3.370 3.370 3.390 3.340 3.480 9,211,000 31,525,090 3.4225 2.205 2.205 2.218 2.185 2.277 14,079,775 2.2390 0.00%
2018-06-20 0 3.370 3.370 3.390 3.320 3.410 6,907,552 23,234,902 3.3637 2.205 2.205 2.218 2.172 2.231 10,558,764 2.2005 -0.88%
2018-06-19 0 3.400 3.390 3.400 3.330 3.520 17,293,545 58,715,020 3.3952 2.224 2.218 2.224 2.178 2.303 26,434,613 2.2211 -3.68%
2018-06-15 0 3.530 3.520 3.530 3.510 3.580 10,015,329 35,507,789 3.5453 2.309 2.303 2.309 2.296 2.342 15,309,258 2.3194 -0.56%
2018-06-14 0 3.550 3.540 3.550 3.500 3.550 10,208,100 36,009,210 3.5275 2.322 2.316 2.322 2.290 2.322 15,603,924 2.3077 0.28%
2018-06-13 0 3.540 3.530 3.540 3.500 3.550 9,081,741 32,052,822 3.5294 2.316 2.309 2.316 2.290 2.322 13,882,192 2.3089 0.85%
2018-06-12 0 3.510 3.510 3.520 3.460 3.550 12,633,160 44,437,888 3.5176 2.296 2.296 2.303 2.264 2.322 19,310,829 2.3012 1.15%
2018-06-11 0 3.470 3.460 3.470 3.450 3.500 8,718,240 30,223,553 3.4667 2.270 2.264 2.270 2.257 2.290 13,326,550 2.2679 -0.29%
2018-06-08 0 3.480 3.470 3.480 3.450 3.530 7,925,981 27,629,055 3.4859 2.277 2.270 2.277 2.257 2.309 12,115,517 2.2805 -1.69%
2018-06-07 0 3.540 3.530 3.540 3.490 3.540 7,723,838 27,183,169 3.5194 2.316 2.309 2.316 2.283 2.316 11,806,525 2.3024 1.72%
2018-06-06 0 3.480 3.480 3.500 3.460 3.510 6,776,000 23,663,940 3.4923 2.277 2.277 2.290 2.264 2.296 10,357,676 2.2847 0.29%
2018-06-05 0 3.470 3.470 3.480 3.460 3.510 8,435,840 29,358,673 3.4802 2.270 2.270 2.277 2.264 2.296 12,894,879 2.2768 -1.42%
2018-06-04 0 3.520 3.510 3.520 3.430 3.520 13,329,000 46,533,047 3.4911 2.303 2.296 2.303 2.244 2.303 20,374,478 2.2839 2.62%
2018-06-01 0 3.430 3.420 3.430 3.400 3.530 16,488,840 57,052,957 3.4601 2.244 2.237 2.244 2.224 2.309 25,204,554 2.2636 -0.58%
2018-05-31 0 3.450 3.440 3.450 3.400 3.480 151,472,896 522,794,313 3.4514 2.257 2.250 2.257 2.224 2.277 231,538,838 2.2579 1.47%
2018-05-30 0 3.400 3.400 3.410 3.340 3.420 16,960,718 57,139,395 3.3689 2.224 2.224 2.231 2.185 2.237 25,925,859 2.2040 -0.58%
2018-05-29 0 3.420 3.410 3.420 3.390 3.490 12,340,000 42,420,872 3.4377 2.237 2.231 2.237 2.218 2.283 18,862,710 2.2489 -0.58%
2018-05-28 0 3.440 3.430 3.440 3.420 3.470 10,788,000 37,099,930 3.4390 2.250 2.244 2.250 2.237 2.270 16,490,349 2.2498 -0.29%
2018-05-25 0 3.450 3.440 3.450 3.430 3.480 15,610,000 53,884,340 3.4519 2.257 2.250 2.257 2.244 2.277 23,861,175 2.2582 -0.29%
2018-05-24 0 3.460 3.450 3.460 3.400 3.470 20,755,452 71,417,978 3.4409 2.264 2.257 2.264 2.224 2.270 31,726,423 2.2511 2.06%
2018-05-23 0 3.390 3.380 3.390 3.370 3.600 38,798,800 132,901,651 3.4254 2.218 2.211 2.218 2.205 2.355 59,307,172 2.2409 -6.61%
2018-05-21 0 3.630 3.620 3.630 3.590 3.700 13,820,000 50,130,274 3.6274 2.375 2.368 2.375 2.349 2.421 21,125,012 2.3730 -1.89%
2018-05-18 0 3.700 3.700 3.710 3.510 3.700 34,649,954 126,363,651 3.6469 2.421 2.421 2.427 2.296 2.421 52,965,318 2.3858 5.11%
2018-05-17 0 3.520 3.510 3.520 3.500 3.600 7,908,920 27,926,379 3.5310 2.303 2.296 2.303 2.290 2.355 12,089,438 2.3100 -1.95%
2018-05-16 0 3.590 3.590 3.600 3.540 3.600 11,534,936 41,170,404 3.5692 2.349 2.349 2.355 2.316 2.355 17,632,103 2.3350 0.00%
2018-05-15 0 3.590 3.570 3.590 3.530 3.610 19,449,000 69,540,939 3.5756 2.349 2.335 2.349 2.309 2.362 29,729,404 2.3391 0.84%
2018-05-14 0 3.560 3.550 3.560 3.520 3.580 9,395,680 33,379,083 3.5526 2.329 2.322 2.329 2.303 2.342 14,362,073 2.3241 1.14%
2018-05-11 0 3.520 3.510 3.520 3.490 3.550 6,636,657 23,340,900 3.5170 2.303 2.296 2.303 2.283 2.322 10,144,679 2.3008 0.86%
2018-05-10 0 3.490 3.490 3.500 3.450 3.550 13,502,176 47,485,344 3.5169 2.283 2.283 2.290 2.257 2.322 20,639,192 2.3007 1.45%
2018-05-09 0 3.440 3.440 3.450 3.420 3.480 6,257,809 21,570,585 3.4470 2.250 2.250 2.257 2.237 2.277 9,565,578 2.2550 -0.58%
2018-05-08 0 3.460 3.450 3.460 3.430 3.490 14,363,652 49,694,842 3.4598 2.264 2.257 2.264 2.244 2.283 21,956,029 2.2634 1.17%
2018-05-07 0 3.420 3.410 3.420 3.350 3.450 7,512,220 25,639,810 3.4131 2.237 2.231 2.237 2.192 2.257 11,483,049 2.2328 0.29%
2018-05-04 0 3.410 3.400 3.410 3.360 3.430 6,757,737 22,953,902 3.3967 2.231 2.224 2.231 2.198 2.244 10,329,759 2.2221 -0.29%
2018-05-03 0 3.420 3.410 3.420 3.350 3.460 14,348,577 48,879,084 3.4065 2.237 2.231 2.237 2.192 2.264 21,932,986 2.2286 -1.16%
2018-05-02 0 3.460 3.450 3.460 3.380 3.460 27,229,443 93,284,196 3.4259 2.264 2.257 2.264 2.211 2.264 41,622,454 2.2412 1.17%
2018-04-30 0 3.420 3.400 3.420 3.300 3.440 22,860,753 76,866,808 3.3624 2.237 2.224 2.237 2.159 2.250 34,944,550 2.1997 4.91%
2018-04-27 0 3.260 3.260 3.270 3.230 3.280 5,247,292 17,097,543 3.2584 2.133 2.133 2.139 2.113 2.146 8,020,919 2.1316 0.31%
2018-04-26 0 3.250 3.250 3.260 3.230 3.330 12,867,105 41,895,484 3.2560 2.126 2.126 2.133 2.113 2.178 19,668,433 2.1301 -1.81%
2018-04-25 0 3.310 3.300 3.310 3.230 3.320 14,675,000 48,091,680 3.2771 2.165 2.159 2.165 2.113 2.172 22,431,950 2.1439 0.00%
2018-04-24 0 3.310 3.300 3.310 3.170 3.320 25,373,206 83,301,946 3.2831 2.165 2.159 2.165 2.074 2.172 38,785,042 2.1478 4.75%
2018-04-23 0 3.160 3.160 3.170 3.150 3.200 11,958,000 37,956,958 3.1742 2.067 2.067 2.074 2.061 2.093 18,278,791 2.0766 -0.32%
2018-04-20 0 3.170 3.160 3.170 3.150 3.230 14,138,000 45,132,840 3.1923 2.074 2.067 2.074 2.061 2.113 21,611,101 2.0884 -1.55%
2018-04-19 0 3.220 3.210 3.220 3.100 3.240 30,557,000 97,560,524 3.1927 2.107 2.100 2.107 2.028 2.120 46,708,900 2.0887 4.21%
2018-04-18 0 3.090 3.080 3.090 3.060 3.150 13,521,000 41,864,488 3.0963 2.021 2.015 2.021 2.002 2.061 20,667,966 2.0256 -0.32%
2018-04-17 0 3.100 3.090 3.100 3.080 3.140 10,878,953 33,839,521 3.1105 2.028 2.021 2.028 2.015 2.054 16,629,379 2.0349 0.32%
2018-04-16 0 3.090 3.090 3.100 3.070 3.120 11,629,000 35,880,290 3.0854 2.021 2.021 2.028 2.008 2.041 17,775,887 2.0185 -0.64%
2018-04-13 0 3.110 3.100 3.110 3.080 3.130 18,423,000 57,148,773 3.1020 2.035 2.028 2.035 2.015 2.048 28,161,078 2.0294 0.32%
2018-04-12 0 3.100 3.090 3.100 3.090 3.170 16,294,000 50,757,655 3.1151 2.028 2.021 2.028 2.021 2.074 24,906,725 2.0379 -3.13%
2018-04-11 0 3.200 3.190 3.200 3.170 3.290 10,619,852 34,317,947 3.2315 2.093 2.087 2.093 2.074 2.152 16,233,321 2.1140 0.95%
2018-04-10 0 3.170 3.160 3.170 3.110 3.190 11,401,000 36,083,625 3.1650 2.074 2.067 2.074 2.035 2.087 17,427,371 2.0705 2.26%
2018-04-09 0 3.100 3.100 3.110 3.050 3.120 16,115,000 49,892,540 3.0960 2.028 2.028 2.035 1.995 2.041 24,633,109 2.0254 0.32%
2018-04-06 0 3.090 3.090 3.100 3.080 3.150 9,499,000 29,478,245 3.1033 2.021 2.021 2.028 2.015 2.061 14,520,006 2.0302 -0.64%
2018-04-04 0 3.110 3.100 3.110 3.080 3.160 8,459,695 26,484,445 3.1307 2.035 2.028 2.035 2.015 2.067 12,931,343 2.0481 0.32%
2018-04-03 0 3.100 3.100 3.110 3.030 3.140 12,731,428 39,188,810 3.0781 2.028 2.028 2.035 1.982 2.054 19,461,040 2.0137 -1.27%
2018-03-29 0 3.140 3.130 3.140 3.080 3.210 21,937,880 68,623,927 3.1281 2.054 2.048 2.054 2.015 2.100 33,533,862 2.0464 -1.57%
2018-03-28 0 3.190 3.180 3.190 3.140 3.210 11,407,096 36,194,531 3.1730 2.087 2.080 2.087 2.054 2.100 17,436,689 2.0758 -0.62%
2018-03-27 0 3.210 3.210 3.220 3.210 3.260 9,475,947 30,617,136 3.2310 2.100 2.100 2.107 2.100 2.133 14,484,768 2.1137 0.31%
2018-03-26 0 3.200 3.200 3.210 3.100 3.220 18,279,000 57,930,946 3.1693 2.093 2.093 2.100 2.028 2.107 27,940,962 2.0733 0.63%
2018-03-23 0 3.180 3.170 3.180 3.110 3.230 29,701,250 93,782,788 3.1575 2.080 2.074 2.080 2.035 2.113 45,400,815 2.0657 -2.75%
2018-03-22 0 3.270 3.260 3.270 3.240 3.380 42,944,000 141,248,574 3.2891 2.139 2.133 2.139 2.120 2.211 65,643,453 2.1518 -2.10%
2018-03-21 0 3.340 3.340 3.350 3.340 3.450 35,197,070 118,745,536 3.3737 2.185 2.185 2.192 2.185 2.257 53,801,630 2.2071 -2.91%
2018-03-20 0 3.440 3.430 3.440 3.420 3.490 18,506,080 63,673,136 3.4407 2.250 2.244 2.250 2.237 2.283 28,288,073 2.2509 -0.29%
2018-03-19 0 3.450 3.450 3.460 3.450 3.530 13,607,201 47,306,683 3.4766 2.257 2.257 2.264 2.257 2.309 20,799,731 2.2744 -1.71%
2018-03-16 0 3.510 3.510 3.530 3.490 3.600 19,964,827 70,422,867 3.5273 2.296 2.296 2.309 2.283 2.355 30,517,888 2.3076 -1.96%
2018-03-15 0 3.580 3.580 3.590 3.550 3.600 7,398,063 26,438,240 3.5737 2.342 2.342 2.349 2.322 2.355 11,308,551 2.3379 -0.56%
2018-03-14 0 3.600 3.590 3.600 3.550 3.620 10,588,920 37,989,370 3.5877 2.355 2.349 2.355 2.322 2.368 16,186,039 2.3470 1.12%
2018-03-13 0 3.560 3.560 3.570 3.550 3.630 15,580,961 55,753,104 3.5783 2.329 2.329 2.335 2.322 2.375 23,816,786 2.3409 -1.66%
2018-03-12 0 3.620 3.610 3.620 3.580 3.630 14,182,000 51,115,023 3.6042 2.368 2.362 2.368 2.342 2.375 21,678,359 2.3579 1.12%
2018-03-09 0 3.580 3.580 3.590 3.560 3.620 13,092,226 46,970,289 3.5876 2.342 2.342 2.349 2.329 2.368 20,012,549 2.3470 0.28%
2018-03-08 0 3.570 3.570 3.580 3.550 3.610 8,265,660 29,588,868 3.5797 2.335 2.335 2.342 2.322 2.362 12,634,744 2.3419 0.56%
2018-03-07 0 3.550 3.540 3.550 3.550 3.660 18,135,080 64,935,556 3.5807 2.322 2.316 2.322 2.322 2.394 27,720,968 2.3425 -3.53%
2018-03-06 0 3.680 3.670 3.680 3.550 3.680 20,236,297 73,509,568 3.6326 2.407 2.401 2.407 2.322 2.407 30,932,852 2.3764 3.95%
2018-03-05 0 3.540 3.530 3.540 3.500 3.570 13,104,397 46,277,447 3.5314 2.316 2.309 2.316 2.290 2.335 20,031,154 2.3103 0.28%
2018-03-02 0 3.530 3.530 3.540 3.520 3.580 13,162,000 46,629,720 3.5428 2.309 2.309 2.316 2.303 2.342 20,119,205 2.3177 -1.94%
2018-03-01 0 3.600 3.600 3.610 3.570 3.630 8,177,723 29,405,311 3.5958 2.355 2.355 2.362 2.335 2.375 12,500,325 2.3524 0.56%
2018-02-28 0 3.580 3.580 3.590 3.570 3.650 13,136,000 47,288,830 3.5999 2.342 2.342 2.349 2.335 2.388 20,079,461 2.3551 -0.83%
2018-02-27 0 3.610 3.610 3.620 3.610 3.740 17,557,712 64,197,279 3.6564 2.362 2.362 2.368 2.362 2.447 26,838,414 2.3920 -2.17%
2018-02-26 0 3.690 3.680 3.690 3.660 3.820 29,935,600 111,417,167 3.7219 2.414 2.407 2.414 2.394 2.499 45,759,038 2.4349 -1.07%
2018-02-23 0 3.730 3.730 3.740 3.650 3.790 36,009,877 134,245,948 3.7280 2.440 2.440 2.447 2.388 2.479 55,044,073 2.4389 3.32%
2018-02-22 0 3.610 3.610 3.620 3.560 3.670 14,366,574 51,957,974 3.6166 2.362 2.362 2.368 2.329 2.401 21,960,496 2.3660 0.84%
2018-02-21 0 3.580 3.580 3.590 3.530 3.600 7,816,000 27,943,236 3.5751 2.342 2.342 2.349 2.309 2.355 11,947,402 2.3389 1.42%
2018-02-20 0 3.530 3.520 3.530 3.520 3.650 15,834,864 56,367,017 3.5597 2.309 2.303 2.309 2.303 2.388 24,204,898 2.3287 -3.02%
2018-02-15 0 3.640 3.640 3.650 3.560 3.670 9,012,289 32,575,900 3.6146 2.381 2.381 2.388 2.329 2.401 13,776,028 2.3647 3.41%
2018-02-14 0 3.520 3.510 3.520 3.470 3.550 20,950,000 73,642,290 3.5151 2.303 2.296 2.303 2.270 2.322 32,023,806 2.2996 1.44%
2018-02-13 0 3.470 3.470 3.480 3.460 3.620 24,346,935 85,668,664 3.5187 2.270 2.270 2.277 2.264 2.368 37,216,302 2.3019 -0.86%
2018-02-12 0 3.500 3.490 3.500 3.500 3.590 24,387,000 86,069,364 3.5293 2.290 2.283 2.290 2.290 2.349 37,277,545 2.3089 -0.57%
2018-02-09 0 3.520 3.510 3.520 3.430 3.630 32,350,840 113,698,019 3.5145 2.303 2.296 2.303 2.244 2.375 49,450,932 2.2992 -4.61%
2018-02-08 0 3.690 3.680 3.690 3.660 3.760 18,052,888 66,821,985 3.7015 2.414 2.407 2.414 2.394 2.460 27,595,331 2.4215 -0.81%
2018-02-07 0 3.720 3.720 3.730 3.720 3.930 42,528,363 161,968,823 3.8085 2.434 2.434 2.440 2.434 2.571 65,008,117 2.4915 -1.33%
2018-02-06 0 3.770 3.760 3.770 3.750 3.970 50,284,230 193,661,042 3.8513 2.466 2.460 2.466 2.453 2.597 76,863,601 2.5195 -7.14%
2018-02-05 0 4.060 4.050 4.060 3.900 4.160 33,779,114 136,576,952 4.0432 2.656 2.650 2.656 2.551 2.721 51,634,167 2.6451 -0.25%
2018-02-02 0 4.070 4.060 4.070 3.920 4.150 44,509,120 179,863,044 4.0410 2.663 2.656 2.663 2.564 2.715 68,035,868 2.6437 3.83%
2018-02-01 0 3.920 3.920 3.930 3.910 4.240 47,532,983 191,779,519 4.0347 2.564 2.564 2.571 2.558 2.774 72,658,092 2.6395 -2.97%
2018-01-31 0 4.040 4.030 4.040 3.980 4.160 31,922,000 129,588,815 4.0595 2.643 2.636 2.643 2.604 2.721 48,795,415 2.6558 -2.88%
2018-01-30 0 4.160 4.160 4.170 4.150 4.290 38,325,814 161,210,973 4.2063 2.721 2.721 2.728 2.715 2.807 58,584,174 2.7518 -2.35%
2018-01-29 0 4.260 4.250 4.260 4.040 4.310 68,282,807 289,784,470 4.2439 2.787 2.780 2.787 2.643 2.820 104,375,913 2.7764 5.71%
2018-01-26 0 4.030 4.020 4.030 4.030 4.110 19,768,546 80,339,475 4.0640 2.636 2.630 2.636 2.636 2.689 30,217,856 2.6587 -1.47%
2018-01-25 0 4.090 4.090 4.100 4.060 4.220 30,283,794 125,286,403 4.1371 2.676 2.676 2.682 2.656 2.761 46,291,282 2.7065 0.49%
2018-01-24 0 4.070 4.050 4.070 3.950 4.080 25,634,710 103,128,798 4.0230 2.663 2.650 2.663 2.584 2.669 39,184,773 2.6319 2.52%
2018-01-23 0 3.970 3.970 3.980 3.930 3.980 10,112,628 40,073,942 3.9628 2.597 2.597 2.604 2.571 2.604 15,457,988 2.5924 0.00%
2018-01-22 0 3.970 3.960 3.970 3.920 4.050 22,053,621 88,437,980 4.0101 2.597 2.591 2.597 2.564 2.650 33,710,782 2.6234 1.02%
2018-01-19 0 3.930 3.920 3.930 3.920 3.980 12,112,992 47,784,953 3.9449 2.571 2.564 2.571 2.564 2.604 18,515,709 2.5808 -0.51%
2018-01-18 0 3.950 3.940 3.950 3.870 3.970 17,804,388 70,095,108 3.9370 2.584 2.578 2.584 2.532 2.597 27,215,478 2.5756 1.80%
2018-01-17 0 3.880 3.870 3.880 3.830 3.900 10,015,000 38,678,625 3.8621 2.538 2.532 2.538 2.506 2.551 15,308,755 2.5266 -0.51%
2018-01-16 0 3.900 3.900 3.910 3.850 3.960 19,410,896 76,192,840 3.9253 2.551 2.551 2.558 2.519 2.591 29,671,159 2.5679 1.04%
2018-01-15 0 3.860 3.850 3.860 3.850 4.050 30,888,100 121,712,797 3.9404 2.525 2.519 2.525 2.519 2.650 47,215,013 2.5778 -3.74%
2018-01-12 0 4.010 4.000 4.010 3.930 4.070 30,860,600 124,022,736 4.0188 2.623 2.617 2.623 2.571 2.663 47,172,977 2.6291 0.50%
2018-01-11 0 3.990 3.970 3.990 3.910 4.000 25,523,243 100,614,393 3.9421 2.610 2.597 2.610 2.558 2.617 39,014,386 2.5789 1.01%
2018-01-10 0 3.950 3.940 3.950 3.950 4.100 52,864,030 212,425,067 4.0183 2.584 2.578 2.584 2.584 2.682 80,807,038 2.6288 -1.50%
2018-01-09 0 4.010 4.010 4.020 3.920 4.080 64,339,535 257,070,608 3.9955 2.623 2.623 2.630 2.564 2.669 98,348,296 2.6139 0.25%
2018-01-08 0 4.000 3.990 4.000 3.630 4.010 124,073,604 481,390,097 3.8799 2.617 2.610 2.617 2.375 2.623 189,656,756 2.5382 10.19%
2018-01-05 0 3.630 3.620 3.630 3.580 3.650 20,331,921 73,665,435 3.6231 2.375 2.368 2.375 2.342 2.388 31,079,021 2.3703 1.40%
2018-01-04 0 3.580 3.580 3.610 3.580 3.660 24,641,454 88,957,045 3.6101 2.342 2.342 2.362 2.342 2.394 37,666,499 2.3617 -0.28%
2018-01-03 0 3.590 3.590 3.600 3.580 3.630 13,111,133 47,259,532 3.6045 2.349 2.349 2.355 2.342 2.375 20,041,450 2.3581 -0.55%
2018-01-02 0 3.610 3.600 3.610 3.480 3.630 20,050,960 72,135,238 3.5976 2.362 2.355 2.362 2.277 2.375 30,649,549 2.3535 2.27%
2017-12-29 0 3.530 3.530 3.540 3.510 3.560 7,179,100 25,341,192 3.5299 2.309 2.309 2.316 2.296 2.329 10,973,848 2.3092 -0.56%
2017-12-28 0 3.550 3.540 3.550 3.530 3.580 7,642,400 27,121,285 3.5488 2.322 2.316 2.322 2.309 2.342 11,682,040 2.3216 0.28%
2017-12-27 0 3.540 3.530 3.540 3.440 3.570 21,442,880 75,873,096 3.5384 2.316 2.309 2.316 2.250 2.335 32,777,214 2.3148 2.31%
2017-12-22 0 3.460 3.450 3.460 3.410 3.470 7,507,490 25,917,570 3.4522 2.264 2.257 2.264 2.231 2.270 11,475,819 2.2585 0.87%
2017-12-21 0 3.430 3.430 3.440 3.370 3.450 5,087,000 17,435,930 3.4275 2.244 2.244 2.250 2.205 2.257 7,775,900 2.2423 0.88%
2017-12-20 0 3.400 3.390 3.400 3.380 3.430 4,184,257 14,252,333 3.4062 2.224 2.218 2.224 2.211 2.244 6,395,983 2.2283 0.00%
2017-12-19 0 3.400 3.390 3.400 3.380 3.430 6,757,754 22,988,895 3.4019 2.224 2.218 2.224 2.211 2.244 10,329,785 2.2255 0.00%
2017-12-18 0 3.400 3.390 3.400 3.370 3.420 8,590,898 29,210,555 3.4002 2.224 2.218 2.224 2.205 2.237 13,131,897 2.2244 0.00%
2017-12-15 0 3.400 3.390 3.400 3.380 3.470 13,784,042 46,811,923 3.3961 2.224 2.218 2.224 2.211 2.270 21,070,047 2.2217 -1.73%
2017-12-14 0 3.460 3.450 3.460 3.420 3.470 12,465,660 42,953,646 3.4458 2.264 2.257 2.264 2.237 2.270 19,054,791 2.2542 0.00%
2017-12-13 0 3.460 3.450 3.460 3.370 3.460 16,576,682 56,855,353 3.4298 2.264 2.257 2.264 2.205 2.264 25,338,828 2.2438 1.76%
2017-12-12 0 3.400 3.390 3.400 3.360 3.410 5,984,264 20,250,353 3.3839 2.224 2.218 2.224 2.198 2.231 9,147,442 2.2138 0.00%
2017-12-11 0 3.400 3.390 3.400 3.360 3.420 7,727,640 26,209,260 3.3916 2.224 2.218 2.224 2.198 2.237 11,812,336 2.2188 1.49%
2017-12-08 0 3.350 3.350 3.360 3.280 3.370 12,934,920 43,157,430 3.3365 2.192 2.192 2.198 2.146 2.205 19,772,094 2.1827 0.00%
2017-12-07 0 3.350 3.340 3.350 3.320 3.400 14,805,860 49,553,118 3.3469 2.192 2.185 2.192 2.172 2.224 22,631,980 2.1895 -0.30%
2017-12-06 0 3.360 3.360 3.370 3.350 3.500 34,126,800 115,698,996 3.3903 2.198 2.198 2.205 2.192 2.290 52,165,634 2.2179 -3.17%
2017-12-05 0 3.470 3.470 3.480 3.460 3.520 13,399,645 46,754,821 3.4893 2.270 2.270 2.277 2.264 2.303 20,482,465 2.2827 -1.14%
2017-12-04 0 3.510 3.510 3.520 3.490 3.570 15,989,290 56,545,869 3.5365 2.296 2.296 2.303 2.283 2.335 24,440,951 2.3136 0.29%
2017-12-01 0 3.500 3.500 3.520 3.500 3.560 19,992,779 70,442,259 3.5234 2.290 2.290 2.303 2.290 2.329 30,560,615 2.3050 -0.85%
2017-11-30 0 3.530 3.530 3.540 3.520 3.670 165,955,694 587,088,083 3.5376 2.309 2.309 2.316 2.303 2.401 253,676,992 2.3143 -3.29%
2017-11-29 0 3.650 3.630 3.650 3.580 3.680 15,366,619 55,617,949 3.6194 2.388 2.375 2.388 2.342 2.407 23,489,147 2.3678 0.55%
2017-11-28 0 3.630 3.620 3.630 3.530 3.650 22,884,209 82,291,099 3.5960 2.375 2.368 2.375 2.309 2.388 34,980,404 2.3525 0.55%
2017-11-27 0 3.610 3.610 3.630 3.610 3.710 11,359,107 41,448,500 3.6489 2.362 2.362 2.375 2.362 2.427 17,363,334 2.3871 -0.82%
2017-11-24 0 3.640 3.640 3.650 3.630 3.680 10,128,765 36,991,123 3.6521 2.381 2.381 2.388 2.375 2.407 15,482,654 2.3892 0.00%
2017-11-23 0 3.640 3.640 3.650 3.600 3.740 26,014,890 96,120,803 3.6948 2.381 2.381 2.388 2.355 2.447 39,765,909 2.4172 1.39%
2017-11-22 0 3.590 3.590 3.600 3.560 3.630 30,403,459 108,676,145 3.5745 2.349 2.349 2.355 2.329 2.375 46,474,199 2.3384 0.84%
2017-11-21 0 3.560 3.550 3.560 3.520 3.580 8,460,704 30,029,909 3.5493 2.329 2.322 2.329 2.303 2.342 12,932,885 2.3220 0.00%
2017-11-20 0 3.560 3.550 3.560 3.460 3.580 15,765,016 55,597,815 3.5267 2.329 2.322 2.329 2.264 2.342 24,098,130 2.3071 2.01%
2017-11-17 0 3.490 3.490 3.500 3.490 3.550 21,969,630 76,941,784 3.5022 2.283 2.283 2.290 2.283 2.322 33,582,395 2.2911 -1.13%
2017-11-16 0 3.530 3.530 3.540 3.500 3.570 19,291,136 68,215,935 3.5361 2.309 2.309 2.316 2.290 2.335 29,488,095 2.3133 0.57%
2017-11-15 0 3.510 3.500 3.510 3.480 3.530 14,611,358 51,078,945 3.4958 2.296 2.290 2.296 2.277 2.309 22,334,668 2.2870 -0.57%
2017-11-14 0 3.530 3.520 3.530 3.510 3.600 35,932,659 127,118,265 3.5377 2.309 2.303 2.309 2.296 2.355 54,926,039 2.3144 -0.84%
2017-11-13 0 3.560 3.550 3.560 3.540 3.580 15,534,691 55,316,871 3.5609 2.329 2.322 2.329 2.316 2.342 23,746,059 2.3295 -0.28%
2017-11-10 0 3.570 3.560 3.570 3.550 3.610 13,777,146 49,215,173 3.5722 2.335 2.329 2.335 2.322 2.362 21,059,506 2.3370 -0.56%
2017-11-09 0 3.590 3.580 3.590 3.540 3.600 15,924,000 57,034,030 3.5816 2.349 2.342 2.349 2.316 2.355 24,341,150 2.3431 1.41%
2017-11-08 0 3.540 3.540 3.550 3.510 3.560 22,254,360 78,862,045 3.5437 2.316 2.316 2.322 2.296 2.329 34,017,628 2.3183 0.57%
2017-11-07 0 3.520 3.520 3.530 3.490 3.550 23,383,470 82,309,102 3.5200 2.303 2.303 2.309 2.283 2.322 35,743,566 2.3028 0.57%
2017-11-06 0 3.500 3.500 3.510 3.470 3.520 13,014,453 45,520,596 3.4977 2.290 2.290 2.296 2.270 2.303 19,893,667 2.2882 -0.28%
2017-11-03 0 3.510 3.510 3.530 3.510 3.570 11,604,442 40,965,787 3.5302 2.296 2.296 2.309 2.296 2.335 17,738,349 2.3094 -1.13%
2017-11-02 0 3.550 3.540 3.550 3.530 3.610 26,381,259 94,061,685 3.5655 2.322 2.316 2.322 2.309 2.362 40,325,934 2.3325 0.57%
2017-11-01 0 3.530 3.520 3.530 3.520 3.600 16,708,000 59,269,790 3.5474 2.309 2.303 2.309 2.303 2.355 25,539,559 2.3207 -1.12%
2017-10-31 0 3.570 3.570 3.580 3.550 3.600 14,486,110 51,726,107 3.5707 2.335 2.335 2.342 2.322 2.355 22,143,216 2.3360 -0.56%
2017-10-30 0 3.590 3.590 3.600 3.570 3.660 12,827,000 46,197,840 3.6016 2.349 2.349 2.355 2.335 2.394 19,607,129 2.3562 -1.10%
2017-10-27 0 3.630 3.620 3.630 3.600 3.680 15,247,153 55,362,639 3.6310 2.375 2.368 2.375 2.355 2.407 23,306,533 2.3754 -0.82%
2017-10-26 0 3.660 3.660 3.670 3.650 3.680 8,120,676 29,764,066 3.6652 2.394 2.394 2.401 2.388 2.407 12,413,124 2.3978 -0.54%
2017-10-25 0 3.680 3.680 3.690 3.650 3.690 5,394,000 19,836,155 3.6774 2.407 2.407 2.414 2.388 2.414 8,245,175 2.4058 0.82%
2017-10-24 0 3.650 3.640 3.650 3.640 3.700 6,827,258 25,035,244 3.6670 2.388 2.381 2.388 2.381 2.421 10,436,028 2.3989 -1.08%
2017-10-23 0 3.690 3.680 3.690 3.660 3.700 6,606,565 24,333,605 3.6832 2.414 2.407 2.414 2.394 2.421 10,098,681 2.4096 0.27%
2017-10-20 0 3.680 3.670 3.680 3.650 3.680 18,802,807 68,941,107 3.6665 2.407 2.401 2.407 2.388 2.407 28,741,644 2.3986 1.38%
2017-10-19 0 3.630 3.630 3.640 3.630 3.770 15,146,881 56,012,023 3.6979 2.375 2.375 2.381 2.375 2.466 23,153,259 2.4192 -2.68%
2017-10-18 0 3.730 3.730 3.740 3.730 3.790 14,253,000 53,297,660 3.7394 2.440 2.440 2.447 2.440 2.479 21,786,888 2.4463 -0.80%
2017-10-17 0 3.760 3.750 3.760 3.750 3.780 14,098,114 53,012,482 3.7603 2.460 2.453 2.460 2.453 2.473 21,550,132 2.4600 -0.53%
2017-10-16 0 3.780 3.770 3.780 3.770 3.810 11,219,244 42,422,343 3.7812 2.473 2.466 2.473 2.466 2.493 17,149,542 2.4737 0.00%
2017-10-13 0 3.780 3.780 3.790 3.760 3.810 18,884,312 71,509,911 3.7867 2.473 2.473 2.479 2.460 2.493 28,866,231 2.4773 0.53%
2017-10-12 0 3.760 3.750 3.760 3.760 3.820 12,331,450 46,532,743 3.7735 2.460 2.453 2.460 2.460 2.499 18,849,640 2.4686 -1.31%
2017-10-11 0 3.810 3.800 3.810 3.780 3.880 37,945,955 144,718,354 3.8138 2.493 2.486 2.493 2.473 2.538 58,003,528 2.4950 1.06%
2017-10-10 0 3.770 3.760 3.770 3.760 3.810 13,063,000 49,208,546 3.7670 2.466 2.460 2.466 2.460 2.493 19,967,875 2.4644 -0.26%
2017-10-09 0 3.780 3.780 3.790 3.770 3.860 18,559,729 70,562,109 3.8019 2.473 2.473 2.479 2.466 2.525 28,370,079 2.4872 -2.33%
2017-10-06 0 3.870 3.860 3.870 3.850 3.980 14,524,957 56,776,651 3.9089 2.532 2.525 2.532 2.519 2.604 22,202,597 2.5572 1.04%
2017-10-04 0 3.830 3.820 3.830 3.760 3.860 28,772,650 109,531,595 3.8068 2.506 2.499 2.506 2.460 2.525 43,981,373 2.4904 1.59%
2017-10-03 0 3.770 3.760 3.770 3.700 3.850 14,590,280 55,018,519 3.7709 2.466 2.460 2.466 2.421 2.519 22,302,449 2.4669 2.17%
2017-09-29 0 3.690 3.680 3.690 3.660 3.720 10,882,000 40,098,270 3.6848 2.414 2.407 2.414 2.394 2.434 16,634,036 2.4106 -0.27%
2017-09-28 0 3.700 3.700 3.710 3.700 3.740 9,077,203 33,693,230 3.7119 2.421 2.421 2.427 2.421 2.447 13,875,255 2.4283 -1.33%
2017-09-27 0 3.750 3.750 3.760 3.730 3.770 15,135,747 56,858,833 3.7566 2.453 2.453 2.460 2.440 2.466 23,136,240 2.4576 -0.27%
2017-09-26 0 3.760 3.760 3.770 3.700 3.790 9,601,920 36,080,877 3.7577 2.460 2.460 2.466 2.421 2.479 14,677,328 2.4583 0.80%
2017-09-25 0 3.730 3.720 3.730 3.680 3.840 30,651,180 114,119,897 3.7232 2.440 2.434 2.440 2.407 2.512 46,852,861 2.4357 -2.86%
2017-09-22 0 3.840 3.830 3.840 3.810 3.910 22,951,040 88,022,432 3.8352 2.512 2.506 2.512 2.493 2.558 35,082,561 2.5090 -2.04%
2017-09-21 0 3.920 3.910 3.920 3.900 3.960 11,200,549 43,960,154 3.9248 2.564 2.558 2.564 2.551 2.591 17,120,965 2.5676 -0.25%
2017-09-20 0 3.930 3.920 3.930 3.890 3.950 11,459,429 44,998,566 3.9268 2.571 2.564 2.571 2.545 2.584 17,516,684 2.5689 0.77%
2017-09-19 0 3.900 3.890 3.900 3.880 3.940 11,399,217 44,522,179 3.9057 2.551 2.545 2.551 2.538 2.578 17,424,645 2.5551 -0.76%
2017-09-18 0 3.930 3.920 3.930 3.890 3.970 17,586,932 69,065,053 3.9271 2.571 2.564 2.571 2.545 2.597 26,883,079 2.5691 0.26%
2017-09-15 0 3.920 3.910 3.920 3.860 3.970 18,604,000 72,443,230 3.8940 2.564 2.558 2.564 2.525 2.597 28,437,751 2.5474 -1.01%
2017-09-14 0 3.960 3.950 3.960 3.950 4.080 16,360,916 65,313,354 3.9920 2.591 2.584 2.591 2.584 2.669 25,009,012 2.6116 -2.46%
2017-09-13 0 4.060 4.050 4.060 3.980 4.070 23,529,793 94,963,268 4.0359 2.656 2.650 2.656 2.604 2.663 35,967,233 2.6403 2.01%
2017-09-12 0 3.980 3.980 3.990 3.890 3.990 25,254,727 100,066,728 3.9623 2.604 2.604 2.610 2.545 2.610 38,603,937 2.5921 2.84%
2017-09-11 0 3.870 3.870 3.880 3.840 3.900 9,913,920 38,385,014 3.8718 2.532 2.532 2.538 2.512 2.551 15,154,246 2.5330 0.52%
2017-09-08 0 3.850 3.850 3.860 3.850 3.910 13,366,518 51,714,996 3.8690 2.519 2.519 2.525 2.519 2.558 20,431,827 2.5311 -0.26%
2017-09-07 0 3.860 3.850 3.860 3.830 3.910 15,522,000 60,095,545 3.8716 2.525 2.519 2.525 2.506 2.558 23,726,660 2.5328 0.00%
2017-09-06 0 3.860 3.860 3.870 3.860 3.940 17,539,602 68,186,135 3.8876 2.525 2.525 2.532 2.525 2.578 26,810,731 2.5432 -1.28%
2017-09-05 0 3.910 3.900 3.910 3.900 3.970 9,805,000 38,505,950 3.9272 2.558 2.551 2.558 2.551 2.597 14,987,753 2.5692 -0.76%
2017-09-04 0 3.940 3.930 3.940 3.930 4.060 22,986,012 91,447,201 3.9784 2.578 2.571 2.578 2.571 2.656 35,136,019 2.6027 -2.23%
2017-09-01 0 4.030 4.030 4.040 3.970 4.130 33,072,196 134,162,487 4.0567 2.636 2.636 2.643 2.597 2.702 50,553,584 2.6539 2.28%
2017-08-31 0 3.940 3.930 3.940 3.920 4.030 9,480,599 37,444,459 3.9496 2.578 2.571 2.578 2.564 2.636 14,491,879 2.5838 -0.76%
2017-08-30 0 3.970 3.960 3.970 3.860 4.030 29,146,000 115,759,383 3.9717 2.597 2.591 2.597 2.525 2.636 44,552,069 2.5983 3.12%
2017-08-29 0 3.850 3.850 3.860 3.850 3.900 13,683,000 52,955,170 3.8701 2.519 2.519 2.525 2.519 2.551 20,915,596 2.5319 -1.03%
2017-08-28 0 3.890 3.880 3.890 3.840 3.910 20,939,354 81,265,945 3.8810 2.545 2.538 2.545 2.512 2.558 32,007,533 2.5390 0.52%
2017-08-25 0 3.870 3.860 3.870 3.830 3.890 25,784,512 99,743,426 3.8683 2.532 2.525 2.532 2.506 2.545 39,413,757 2.5307 1.57%
2017-08-24 0 3.810 3.810 3.820 3.810 3.910 28,193,067 108,283,091 3.8408 2.493 2.493 2.499 2.493 2.558 43,095,433 2.5126 -1.55%
2017-08-22 0 3.870 3.870 3.880 3.830 3.900 23,835,050 92,194,961 3.8680 2.532 2.532 2.538 2.506 2.551 36,433,844 2.5305 1.04%
2017-08-21 0 3.830 3.820 3.830 3.820 3.860 18,882,920 72,539,335 3.8415 2.506 2.499 2.506 2.499 2.525 28,864,104 2.5131 0.26%
2017-08-18 0 3.820 3.820 3.830 3.800 3.870 12,290,000 46,989,570 3.8234 2.499 2.499 2.506 2.486 2.532 18,786,281 2.5013 -1.04%
2017-08-17 0 3.860 3.860 3.870 3.830 3.900 15,543,690 59,939,164 3.8562 2.525 2.525 2.532 2.506 2.551 23,759,815 2.5227 1.31%
2017-08-16 0 3.810 3.810 3.820 3.800 3.870 11,689,024 44,622,170 3.8174 2.493 2.493 2.499 2.486 2.532 17,867,639 2.4974 -0.26%
2017-08-15 0 3.820 3.820 3.830 3.820 3.920 24,864,280 95,582,911 3.8442 2.499 2.499 2.506 2.499 2.564 38,007,107 2.5149 -2.30%
2017-08-14 0 3.910 3.910 3.920 3.840 3.940 26,253,120 102,106,983 3.8893 2.558 2.558 2.564 2.512 2.578 40,130,063 2.5444 0.51%
2017-08-11 0 3.890 3.880 3.890 3.840 4.080 34,438,906 135,064,834 3.9219 2.545 2.538 2.545 2.512 2.669 52,642,714 2.5657 -5.35%
2017-08-10 0 4.110 4.110 4.120 4.070 4.250 27,079,675 111,898,493 4.1322 2.689 2.689 2.695 2.663 2.780 41,393,521 2.7033 -2.61%
2017-08-09 0 4.220 4.220 4.230 4.060 4.270 46,472,687 194,469,651 4.1846 2.761 2.761 2.767 2.656 2.793 71,037,342 2.7376 2.93%
2017-08-08 0 4.100 4.100 4.110 4.090 4.220 25,681,453 106,457,353 4.1453 2.682 2.682 2.689 2.676 2.761 39,256,223 2.7119 -1.44%
2017-08-07 0 4.160 4.160 4.170 4.080 4.220 30,578,900 126,578,297 4.1394 2.721 2.721 2.728 2.669 2.761 46,742,375 2.7080 -0.95%
2017-08-04 0 4.200 4.180 4.200 3.920 4.260 104,840,226 437,838,010 4.1762 2.748 2.735 2.748 2.564 2.787 160,256,949 2.7321 7.42%
2017-08-03 0 3.910 3.910 3.920 3.880 3.990 21,208,221 83,166,681 3.9214 2.558 2.558 2.564 2.538 2.610 32,418,518 2.5654 -1.51%
2017-08-02 0 3.970 3.960 3.970 3.830 4.000 34,828,111 137,051,167 3.9351 2.597 2.591 2.597 2.506 2.617 53,237,646 2.5743 3.39%
2017-08-01 0 3.840 3.830 3.840 3.790 3.920 30,155,943 116,016,541 3.8472 2.512 2.506 2.512 2.479 2.564 46,095,851 2.5169 -0.52%
2017-07-31 0 3.860 3.860 3.870 3.820 3.920 28,555,589 110,775,171 3.8793 2.525 2.525 2.532 2.499 2.564 43,649,577 2.5378 1.85%
2017-07-28 0 3.790 3.790 3.800 3.770 3.920 31,925,067 121,685,529 3.8116 2.479 2.479 2.486 2.466 2.564 48,800,103 2.4936 -2.07%
2017-07-27 0 3.870 3.860 3.870 3.810 3.970 22,181,385 85,761,519 3.8664 2.532 2.525 2.532 2.493 2.597 33,906,080 2.5294 -1.53%
2017-07-26 0 3.930 3.930 3.940 3.880 3.980 18,183,125 71,545,285 3.9347 2.571 2.571 2.578 2.538 2.604 27,794,409 2.5741 0.51%
2017-07-25 0 3.910 3.910 3.920 3.900 4.130 64,045,519 253,692,945 3.9611 2.558 2.558 2.564 2.551 2.702 97,898,868 2.5914 -3.93%
2017-07-24 0 4.070 4.070 4.080 4.040 4.220 18,843,390 77,373,084 4.1061 2.663 2.663 2.669 2.643 2.761 28,803,679 2.6862 -1.21%
2017-07-21 0 4.120 4.120 4.130 4.080 4.180 21,119,528 87,002,827 4.1195 2.695 2.695 2.702 2.669 2.735 32,282,944 2.6950 -0.72%
2017-07-20 0 4.150 4.140 4.150 4.090 4.210 32,158,135 132,891,790 4.1324 2.715 2.708 2.715 2.676 2.754 49,156,367 2.7035 -0.72%
2017-07-19 0 4.180 4.180 4.190 3.990 4.270 59,090,911 245,560,829 4.1556 2.735 2.735 2.741 2.610 2.793 90,325,340 2.7186 5.03%
2017-07-18 0 3.980 3.980 3.990 3.910 4.020 22,381,913 88,995,282 3.9762 2.604 2.604 2.610 2.558 2.630 34,212,604 2.6012 1.53%
2017-07-17 0 3.920 3.920 3.930 3.850 4.030 48,898,626 193,320,756 3.9535 2.564 2.564 2.571 2.519 2.636 74,745,591 2.5864 0.51%
2017-07-14 0 3.900 3.890 3.900 3.750 3.920 47,717,109 184,709,716 3.8709 2.551 2.545 2.551 2.453 2.564 72,939,544 2.5324 4.28%
2017-07-13 0 3.740 3.740 3.750 3.670 3.800 30,813,586 115,300,444 3.7419 2.447 2.447 2.453 2.401 2.486 47,101,112 2.4479 1.63%
2017-07-12 0 3.680 3.680 3.690 3.620 3.720 15,868,036 58,136,194 3.6637 2.407 2.407 2.414 2.368 2.434 24,255,604 2.3968 -0.54%
2017-07-11 0 3.700 3.690 3.700 3.690 3.770 16,605,936 62,055,561 3.7370 2.421 2.414 2.421 2.414 2.466 25,383,545 2.4447 -0.80%
2017-07-10 0 3.730 3.730 3.740 3.720 3.770 7,429,747 27,842,863 3.7475 2.440 2.440 2.447 2.434 2.466 11,356,982 2.4516 -0.27%
2017-07-07 0 3.740 3.730 3.740 3.670 3.750 8,670,515 32,180,074 3.7114 2.447 2.440 2.447 2.401 2.453 13,253,599 2.4280 0.54%
2017-07-06 0 3.720 3.720 3.730 3.680 3.740 17,319,376 64,294,531 3.7123 2.434 2.434 2.440 2.407 2.447 26,474,097 2.4286 0.54%
2017-07-05 0 3.700 3.690 3.700 3.680 3.760 19,228,249 71,180,643 3.7019 2.421 2.414 2.421 2.407 2.460 29,391,967 2.4218 0.27%
2017-07-04 0 3.690 3.680 3.690 3.630 3.800 21,458,715 79,398,887 3.7001 2.414 2.407 2.414 2.375 2.486 32,801,419 2.4206 -2.38%
2017-07-03 0 3.780 3.770 3.780 3.740 3.800 13,076,601 49,366,978 3.7752 2.473 2.466 2.473 2.447 2.486 19,988,665 2.4697 0.00%
2017-06-30 0 3.780 3.760 3.780 3.710 3.800 29,234,030 110,280,650 3.7723 2.473 2.460 2.473 2.427 2.486 44,686,631 2.4679 0.53%
2017-06-29 0 3.760 3.760 3.770 3.730 3.800 18,230,134 68,770,060 3.7723 2.460 2.460 2.466 2.440 2.486 27,866,266 2.4679 0.80%
2017-06-28 0 3.730 3.720 3.730 3.680 3.770 20,564,116 76,560,851 3.7230 2.440 2.434 2.440 2.407 2.466 31,433,951 2.4356 0.12%
2017-06-27 0 3.770 3.770 3.780 3.740 3.800 12,091,722 45,550,191 3.7671 2.437 2.437 2.444 2.418 2.457 18,704,684 2.4352 0.00%
2017-06-26 0 3.770 3.770 3.780 3.730 3.850 11,868,132 44,983,485 3.7903 2.437 2.437 2.444 2.411 2.489 18,358,813 2.4502 0.00%
2017-06-23 0 3.770 3.760 3.770 3.720 3.770 9,657,734 36,281,264 3.7567 2.437 2.431 2.437 2.405 2.437 14,939,548 2.4285 0.27%
2017-06-22 0 3.760 3.760 3.770 3.710 3.790 10,975,125 41,278,642 3.7611 2.431 2.431 2.437 2.398 2.450 16,977,420 2.4314 0.27%
2017-06-21 0 3.750 3.750 3.760 3.690 3.790 15,690,467 58,765,479 3.7453 2.424 2.424 2.431 2.385 2.450 24,271,583 2.4212 0.00%
2017-06-20 0 3.750 3.740 3.750 3.710 3.830 12,275,226 46,094,754 3.7551 2.424 2.418 2.424 2.398 2.476 18,988,547 2.4275 -1.06%
2017-06-19 0 3.790 3.780 3.790 3.650 3.830 24,656,939 93,104,190 3.7760 2.450 2.444 2.450 2.360 2.476 38,141,818 2.4410 2.99%
2017-06-16 0 3.680 3.660 3.680 3.630 3.680 14,491,000 53,054,165 3.6612 2.379 2.366 2.379 2.347 2.379 22,416,127 2.3668 0.00%
2017-06-15 0 3.680 3.670 3.680 3.600 3.710 16,185,137 59,062,516 3.6492 2.379 2.372 2.379 2.327 2.398 25,036,788 2.3590 -0.54%
2017-06-14 0 3.700 3.690 3.700 3.530 3.720 57,750,880 211,993,001 3.6708 2.392 2.385 2.392 2.282 2.405 89,334,834 2.3730 5.71%
2017-06-13 0 3.500 3.500 3.510 3.370 3.550 37,814,583 132,386,323 3.5009 2.263 2.263 2.269 2.179 2.295 58,495,377 2.2632 3.55%
2017-06-12 0 3.380 3.380 3.390 3.360 3.410 6,942,000 23,443,220 3.3770 2.185 2.185 2.191 2.172 2.204 10,738,579 2.1831 -0.88%
2017-06-09 0 3.410 3.410 3.420 3.370 3.450 9,916,085 33,731,349 3.4017 2.204 2.204 2.211 2.179 2.230 15,339,191 2.1990 -0.87%
2017-06-08 0 3.440 3.430 3.440 3.410 3.460 5,803,053 19,960,522 3.4397 2.224 2.217 2.224 2.204 2.237 8,976,742 2.2236 0.00%
2017-06-07 0 3.440 3.440 3.450 3.430 3.480 9,043,000 31,237,860 3.4544 2.224 2.224 2.230 2.217 2.250 13,988,616 2.2331 0.00%
2017-06-06 0 3.440 3.440 3.450 3.410 3.460 6,984,104 24,014,933 3.4385 2.224 2.224 2.230 2.204 2.237 10,803,710 2.2228 0.00%
2017-06-05 0 3.440 3.440 3.450 3.390 3.490 15,058,369 52,032,606 3.4554 2.224 2.224 2.230 2.191 2.256 23,293,790 2.2338 1.78%
2017-06-02 0 3.380 3.380 3.390 3.350 3.400 6,366,995 21,547,378 3.3842 2.185 2.185 2.191 2.166 2.198 9,849,104 2.1878 0.60%
2017-06-01 0 3.360 3.350 3.360 3.330 3.430 19,952,827 66,988,508 3.3573 2.172 2.166 2.172 2.153 2.217 30,865,027 2.1704 -1.75%
2017-05-31 0 3.420 3.410 3.420 3.400 3.470 12,021,864 41,271,476 3.4330 2.211 2.204 2.211 2.198 2.243 18,596,621 2.2193 -1.16%
2017-05-29 0 3.460 3.450 3.460 3.430 3.510 7,811,015 26,975,139 3.4535 2.237 2.230 2.237 2.217 2.269 12,082,859 2.2325 -1.14%
2017-05-26 0 3.500 3.470 3.500 3.460 3.520 4,952,901 17,247,631 3.4823 2.263 2.243 2.263 2.237 2.276 7,661,642 2.2512 0.86%
2017-05-25 0 3.470 3.460 3.470 3.440 3.520 9,385,958 32,665,135 3.4802 2.243 2.237 2.243 2.224 2.276 14,519,138 2.2498 0.29%
2017-05-24 0 3.460 3.450 3.460 3.430 3.490 7,251,767 25,072,288 3.4574 2.237 2.230 2.237 2.217 2.256 11,217,758 2.2351 -1.14%
2017-05-23 0 3.500 3.490 3.500 3.470 3.590 8,711,400 30,569,106 3.5091 2.263 2.256 2.263 2.243 2.321 13,475,664 2.2685 -2.51%
2017-05-22 0 3.590 3.590 3.600 3.470 3.600 16,556,314 58,620,562 3.5407 2.321 2.321 2.327 2.243 2.327 25,610,961 2.2889 3.16%
2017-05-19 0 3.480 3.470 3.480 3.440 3.490 4,558,452 15,813,151 3.4690 2.250 2.243 2.250 2.224 2.256 7,051,469 2.2425 0.87%
2017-05-18 0 3.450 3.440 3.450 3.430 3.470 7,066,006 24,369,975 3.4489 2.230 2.224 2.230 2.217 2.243 10,930,404 2.2296 -0.86%
2017-05-17 0 3.480 3.470 3.480 3.460 3.550 10,591,716 36,919,993 3.4857 2.250 2.243 2.250 2.237 2.295 16,384,325 2.2534 -1.97%
2017-05-16 0 3.550 3.530 3.550 3.470 3.550 12,252,528 43,103,016 3.5179 2.295 2.282 2.295 2.243 2.295 18,953,435 2.2742 2.31%
2017-05-15 0 3.470 3.460 3.470 3.420 3.530 15,348,549 52,880,260 3.4453 2.243 2.237 2.243 2.211 2.282 23,742,670 2.2272 -0.29%
2017-05-12 0 3.480 3.470 3.480 3.460 3.550 8,658,733 30,330,954 3.5029 2.250 2.243 2.250 2.237 2.295 13,394,194 2.2645 0.00%
2017-05-11 0 3.480 3.480 3.490 3.470 3.530 10,391,185 36,311,980 3.4945 2.250 2.250 2.256 2.243 2.282 16,074,124 2.2590 -0.85%
2017-05-10 0 3.510 3.500 3.510 3.480 3.630 11,150,000 39,379,505 3.5318 2.269 2.263 2.269 2.250 2.347 17,247,934 2.2831 -2.23%
2017-05-09 0 3.590 3.590 3.600 3.520 3.630 9,561,995 34,147,057 3.5711 2.321 2.321 2.327 2.276 2.347 14,791,450 2.3086 0.84%
2017-05-08 0 3.560 3.550 3.560 3.470 3.590 8,411,000 29,673,255 3.5279 2.301 2.295 2.301 2.243 2.321 13,010,976 2.2806 1.14%
2017-05-05 0 3.520 3.510 3.520 3.470 3.690 37,728,800 133,132,781 3.5287 2.276 2.269 2.276 2.243 2.385 58,362,679 2.2811 -4.86%
2017-05-04 0 3.700 3.690 3.700 3.660 3.740 14,910,195 55,145,801 3.6985 2.392 2.385 2.392 2.366 2.418 23,064,580 2.3909 -0.80%
2017-05-02 0 3.730 3.730 3.750 3.730 3.830 12,265,304 46,131,570 3.7611 2.411 2.411 2.424 2.411 2.476 18,973,198 2.4314 -1.32%
2017-04-28 0 3.780 3.780 3.790 3.770 3.840 15,347,648 58,464,042 3.8093 2.444 2.444 2.450 2.437 2.482 23,741,276 2.4625 0.00%
2017-04-27 0 3.780 3.770 3.780 3.760 3.830 10,657,730 40,324,888 3.7836 2.444 2.437 2.444 2.431 2.476 16,486,442 2.4459 -2.07%
2017-04-26 0 3.860 3.850 3.860 3.800 3.890 10,145,000 38,938,600 3.8382 2.495 2.489 2.495 2.457 2.515 15,693,300 2.4812 0.26%
2017-04-25 0 3.850 3.840 3.850 3.810 3.880 13,276,774 51,010,646 3.8421 2.489 2.482 2.489 2.463 2.508 20,537,841 2.4837 0.00%
2017-04-24 0 3.850 3.840 3.850 3.790 3.930 13,842,506 53,134,277 3.8385 2.489 2.482 2.489 2.450 2.541 21,412,972 2.4814 -1.28%
2017-04-21 0 3.900 3.890 3.900 3.860 3.950 11,060,705 43,104,326 3.8971 2.521 2.515 2.521 2.495 2.553 17,109,804 2.5193 -1.02%
2017-04-20 0 3.940 3.920 3.940 3.860 3.970 13,955,486 54,516,140 3.9064 2.547 2.534 2.547 2.495 2.566 21,587,741 2.5253 0.25%
2017-04-19 0 3.930 3.930 3.940 3.900 4.080 14,575,000 57,299,005 3.9313 2.541 2.541 2.547 2.521 2.638 22,546,067 2.5414 -1.50%
2017-04-18 0 3.990 3.990 4.000 3.980 4.110 8,772,532 35,291,675 4.0230 2.579 2.579 2.586 2.573 2.657 13,570,229 2.6007 -3.39%
2017-04-13 0 4.130 4.130 4.140 4.100 4.190 8,231,099 33,989,035 4.1293 2.670 2.670 2.676 2.650 2.709 12,732,687 2.6694 -1.20%
2017-04-12 0 4.180 4.170 4.180 4.070 4.200 11,202,715 46,745,247 4.1727 2.702 2.696 2.702 2.631 2.715 17,329,479 2.6974 1.70%
2017-04-11 0 4.110 4.110 4.120 4.020 4.290 21,657,823 89,858,016 4.1490 2.657 2.657 2.663 2.599 2.773 33,502,485 2.6821 -0.72%
2017-04-10 0 4.140 4.130 4.140 4.090 4.180 7,456,822 30,894,608 4.1431 2.676 2.670 2.676 2.644 2.702 11,534,958 2.6783 -0.48%
2017-04-07 0 4.160 4.150 4.160 4.090 4.170 15,185,737 62,863,468 4.1396 2.689 2.683 2.689 2.644 2.696 23,490,816 2.6761 2.21%
2017-04-06 0 4.070 4.060 4.070 4.050 4.100 6,045,067 24,600,189 4.0695 2.631 2.625 2.631 2.618 2.650 9,351,114 2.6307 -0.49%
2017-04-05 0 4.090 4.080 4.090 4.000 4.120 20,955,200 85,323,256 4.0717 2.644 2.638 2.644 2.586 2.663 32,415,598 2.6322 2.25%
2017-04-03 0 4.000 4.000 4.010 3.960 4.060 5,500,836 22,096,474 4.0169 2.586 2.586 2.592 2.560 2.625 8,509,243 2.5968 2.04%
2017-03-31 0 3.920 3.910 3.920 3.900 3.980 8,301,282 32,549,783 3.9211 2.534 2.528 2.534 2.521 2.573 12,841,253 2.5348 -1.26%
2017-03-30 0 3.970 3.960 3.970 3.960 4.040 4,778,426 18,998,656 3.9759 2.566 2.560 2.566 2.560 2.612 7,391,747 2.5703 -1.73%
2017-03-29 0 4.040 4.030 4.040 4.000 4.060 7,936,039 31,998,953 4.0321 2.612 2.605 2.612 2.586 2.625 12,276,258 2.6066 1.51%
2017-03-28 0 3.980 3.980 3.990 3.900 3.990 11,023,720 43,561,516 3.9516 2.573 2.573 2.579 2.521 2.579 17,052,592 2.5545 1.27%
2017-03-27 0 3.930 3.930 3.940 3.900 4.080 19,807,840 78,394,400 3.9577 2.541 2.541 2.547 2.521 2.638 30,640,747 2.5585 -3.44%
2017-03-24 0 4.070 4.060 4.070 4.020 4.090 12,753,557 51,654,407 4.0502 2.631 2.625 2.631 2.599 2.644 19,728,477 2.6183 0.49%
2017-03-23 0 4.050 4.050 4.060 4.010 4.080 25,541,173 103,238,696 4.0420 2.618 2.618 2.625 2.592 2.638 39,509,639 2.6130 -1.46%
2017-03-22 0 4.110 4.100 4.110 4.030 4.170 13,736,460 56,213,056 4.0923 2.657 2.650 2.657 2.605 2.696 21,248,929 2.6455 -1.91%
2017-03-21 0 4.190 4.180 4.190 4.150 4.240 11,275,817 47,274,949 4.1926 2.709 2.702 2.709 2.683 2.741 17,442,561 2.7103 0.24%
2017-03-20 0 4.180 4.170 4.180 4.170 4.320 44,128,620 186,389,563 4.2238 2.702 2.696 2.702 2.696 2.793 68,262,560 2.7305 3.98%
2017-03-17 0 4.020 4.020 4.030 4.020 4.090 19,874,797 80,372,124 4.0439 2.599 2.599 2.605 2.599 2.644 30,744,323 2.6142 0.00%
2017-03-16 0 4.020 4.010 4.020 3.910 4.040 15,284,081 60,998,251 3.9910 2.599 2.592 2.599 2.528 2.612 23,642,944 2.5800 3.34%
2017-03-15 0 3.890 3.880 3.890 3.860 3.970 10,149,474 39,617,679 3.9034 2.515 2.508 2.515 2.495 2.566 15,700,221 2.5234 -1.77%
2017-03-14 0 3.960 3.950 3.960 3.920 4.020 8,393,910 33,325,327 3.9702 2.560 2.553 2.560 2.534 2.599 12,984,539 2.5665 1.02%
2017-03-13 0 3.920 3.920 3.930 3.800 3.970 7,565,116 29,735,374 3.9306 2.534 2.534 2.541 2.457 2.566 11,702,478 2.5409 2.08%
2017-03-10 0 3.840 3.840 3.850 3.820 3.920 17,290,415 66,594,956 3.8516 2.482 2.482 2.489 2.469 2.534 26,746,542 2.4899 -2.29%
2017-03-09 0 3.930 3.920 3.930 3.900 4.040 10,128,713 39,931,910 3.9424 2.541 2.534 2.541 2.521 2.612 15,668,106 2.5486 -2.48%
2017-03-08 0 4.030 4.030 4.040 3.990 4.070 8,461,872 34,093,378 4.0291 2.605 2.605 2.612 2.579 2.631 13,089,669 2.6046 0.00%
2017-03-07 0 4.030 4.020 4.030 3.990 4.090 9,531,367 38,420,455 4.0309 2.605 2.599 2.605 2.579 2.644 14,744,071 2.6058 -1.23%
2017-03-06 0 4.080 4.070 4.080 3.990 4.080 5,732,084 23,169,848 4.0421 2.638 2.631 2.638 2.579 2.638 8,866,960 2.6131 2.51%
2017-03-03 0 3.980 3.980 4.000 3.970 4.100 10,282,656 41,150,633 4.0019 2.573 2.573 2.586 2.566 2.650 15,906,240 2.5871 -2.69%
2017-03-02 0 4.090 4.090 4.100 4.090 4.200 8,799,000 36,452,926 4.1428 2.644 2.644 2.650 2.644 2.715 13,611,173 2.6782 -0.49%
2017-03-01 0 4.110 4.100 4.110 4.070 4.130 5,361,310 21,952,652 4.0946 2.657 2.650 2.657 2.631 2.670 8,293,410 2.6470 0.00%
2017-02-28 0 4.110 4.110 4.120 4.080 4.140 6,417,666 26,348,964 4.1057 2.657 2.657 2.663 2.638 2.676 9,927,487 2.6541 0.24%
2017-02-27 0 4.100 4.090 4.100 4.070 4.180 9,504,273 39,091,403 4.1130 2.650 2.644 2.650 2.631 2.702 14,702,159 2.6589 -0.97%
2017-02-24 0 4.140 4.130 4.140 4.120 4.270 16,692,289 69,422,784 4.1590 2.676 2.670 2.676 2.663 2.760 25,821,301 2.6886 -3.27%
2017-02-23 0 4.280 4.270 4.280 4.240 4.340 14,425,407 62,022,230 4.2995 2.767 2.760 2.767 2.741 2.806 22,314,661 2.7794 -0.23%
2017-02-22 0 4.290 4.280 4.290 4.180 4.320 10,583,859 45,265,259 4.2768 2.773 2.767 2.773 2.702 2.793 16,372,171 2.7648 2.14%
2017-02-21 0 4.200 4.200 4.210 4.180 4.360 16,113,153 68,866,981 4.2740 2.715 2.715 2.722 2.702 2.819 24,925,436 2.7629 0.24%
2017-02-20 0 4.190 4.190 4.200 4.170 4.230 5,776,612 24,251,835 4.1983 2.709 2.709 2.715 2.696 2.735 8,935,841 2.7140 0.00%
2017-02-17 0 4.190 4.180 4.190 4.160 4.260 18,794,539 78,760,541 4.1906 2.709 2.702 2.709 2.689 2.754 29,073,271 2.7090 -2.33%
2017-02-16 0 4.290 4.280 4.290 4.200 4.330 23,972,905 102,433,239 4.2729 2.773 2.767 2.773 2.715 2.799 37,083,686 2.7622 0.94%
2017-02-15 0 4.250 4.240 4.250 4.100 4.310 42,765,438 181,249,706 4.2382 2.747 2.741 2.747 2.650 2.786 66,153,854 2.7398 3.66%
2017-02-14 0 4.100 4.090 4.100 4.080 4.140 9,656,172 39,648,305 4.1060 2.650 2.644 2.650 2.638 2.676 14,937,132 2.6543 -0.24%
2017-02-13 0 4.110 4.100 4.110 4.030 4.120 15,482,277 63,315,858 4.0896 2.657 2.650 2.657 2.605 2.663 23,949,534 2.6437 2.24%
2017-02-10 0 4.020 4.010 4.020 3.960 4.050 18,236,917 73,085,637 4.0076 2.599 2.592 2.599 2.560 2.618 28,210,686 2.5907 0.50%
2017-02-09 0 4.000 3.980 4.000 3.930 4.050 7,442,106 29,778,051 4.0013 2.586 2.573 2.586 2.541 2.618 11,512,193 2.5867 1.01%
2017-02-08 0 3.960 3.960 3.970 3.830 4.000 24,450,265 95,491,079 3.9055 2.560 2.560 2.566 2.476 2.586 37,822,114 2.5247 0.00%
2017-02-07 0 3.960 3.950 3.960 3.940 3.990 5,654,764 22,400,460 3.9613 2.560 2.553 2.560 2.547 2.579 8,747,354 2.5608 -0.75%
2017-02-06 0 3.990 3.980 3.990 3.940 4.150 16,667,000 66,504,125 3.9902 2.579 2.573 2.579 2.547 2.683 25,782,182 2.5795 -2.68%
2017-02-03 0 4.100 4.060 4.100 4.030 4.190 14,088,580 57,434,112 4.0766 2.650 2.625 2.650 2.605 2.709 21,793,624 2.6354 -2.15%
2017-02-02 0 4.190 4.190 4.200 4.060 4.250 16,479,212 68,771,188 4.1732 2.709 2.709 2.715 2.625 2.747 25,491,692 2.6978 2.95%
2017-02-01 0 4.070 4.050 4.070 3.950 4.100 13,228,990 53,268,469 4.0266 2.631 2.618 2.631 2.553 2.650 20,463,924 2.6030 0.00%
2017-01-27 0 4.070 4.070 4.100 4.040 4.110 3,664,000 14,948,548 4.0798 2.631 2.631 2.650 2.612 2.657 5,667,841 2.6374 -1.45%
2017-01-26 0 4.130 4.120 4.130 4.110 4.160 7,711,708 31,903,831 4.1371 2.670 2.663 2.670 2.657 2.689 11,929,241 2.6744 0.00%
2017-01-25 0 4.130 4.120 4.130 4.050 4.170 17,077,000 70,294,745 4.1163 2.670 2.663 2.670 2.618 2.696 26,416,411 2.6610 0.24%
2017-01-24 0 4.120 4.100 4.120 3.870 4.150 32,099,216 130,562,064 4.0675 2.663 2.650 2.663 2.502 2.683 49,654,276 2.6294 6.46%
2017-01-23 0 3.870 3.870 3.880 3.860 3.930 14,276,981 55,641,862 3.8973 2.502 2.502 2.508 2.495 2.541 22,085,061 2.5194 1.84%
2017-01-20 0 3.800 3.800 3.820 3.770 3.850 4,507,568 17,109,505 3.7957 2.457 2.457 2.469 2.437 2.489 6,972,757 2.4538 -1.04%
2017-01-19 0 3.840 3.830 3.840 3.780 3.860 6,875,444 26,223,269 3.8140 2.482 2.476 2.482 2.444 2.495 10,635,624 2.4656 0.00%
2017-01-18 0 3.840 3.830 3.840 3.830 3.900 5,163,000 19,924,575 3.8591 2.482 2.476 2.482 2.476 2.521 7,986,644 2.4947 0.26%
2017-01-17 0 3.830 3.820 3.830 3.820 3.890 4,223,588 16,223,288 3.8411 2.476 2.469 2.476 2.469 2.515 6,533,468 2.4831 -0.52%
2017-01-16 0 3.850 3.850 3.860 3.820 3.950 8,842,855 34,209,454 3.8686 2.489 2.489 2.495 2.469 2.553 13,679,012 2.5009 -2.28%
2017-01-13 0 3.940 3.920 3.940 3.790 3.940 9,239,502 35,985,335 3.8947 2.547 2.534 2.547 2.450 2.547 14,292,585 2.5178 3.68%
2017-01-12 0 3.800 3.800 3.810 3.790 3.930 7,163,642 27,442,346 3.8308 2.457 2.457 2.463 2.450 2.541 11,081,437 2.4764 -2.81%
2017-01-11 0 3.910 3.900 3.910 3.830 3.930 9,777,004 38,038,204 3.8906 2.528 2.521 2.528 2.476 2.541 15,124,047 2.5151 2.09%
2017-01-10 0 3.830 3.830 3.840 3.750 3.860 5,303,201 20,196,250 3.8083 2.476 2.476 2.482 2.424 2.495 8,203,521 2.4619 1.59%
2017-01-09 0 3.770 3.760 3.770 3.750 3.850 3,318,500 12,538,984 3.7785 2.437 2.431 2.437 2.424 2.489 5,133,387 2.4426 -0.53%
2017-01-06 0 3.790 3.780 3.790 3.770 3.930 8,955,800 34,297,594 3.8297 2.450 2.444 2.450 2.437 2.541 13,853,727 2.4757 -2.57%
2017-01-05 0 3.890 3.880 3.890 3.730 3.910 13,971,415 53,729,798 3.8457 2.515 2.508 2.515 2.411 2.528 21,612,381 2.4861 3.46%
2017-01-04 0 3.760 3.760 3.770 3.710 3.790 8,150,796 30,667,011 3.7625 2.431 2.431 2.437 2.398 2.450 12,608,466 2.4323 1.08%
2017-01-03 0 3.720 3.700 3.720 3.660 3.750 5,787,000 21,482,975 3.7123 2.405 2.392 2.405 2.366 2.424 8,951,910 2.3998 1.09%
2016-12-30 0 3.680 3.660 3.680 3.620 3.720 8,562,568 31,546,160 3.6842 2.379 2.366 2.379 2.340 2.405 13,245,436 2.3817 2.22%
2016-12-29 0 3.600 3.590 3.600 3.550 3.620 6,089,508 21,868,909 3.5912 2.327 2.321 2.327 2.295 2.340 9,419,860 2.3216 1.41%
2016-12-28 0 3.550 3.550 3.560 3.540 3.610 7,050,769 25,109,963 3.5613 2.295 2.295 2.301 2.288 2.334 10,906,834 2.3022 0.28%
2016-12-23 0 3.540 3.540 3.550 3.520 3.650 13,667,018 48,458,953 3.5457 2.288 2.288 2.295 2.276 2.360 21,141,510 2.2921 -1.94%
2016-12-22 0 3.610 3.610 3.630 3.600 3.690 10,444,750 37,885,025 3.6272 2.334 2.334 2.347 2.327 2.385 16,156,983 2.3448 -2.43%
2016-12-21 0 3.700 3.690 3.710 3.660 3.760 6,488,600 24,032,963 3.7039 2.392 2.385 2.398 2.366 2.431 10,037,215 2.3944 0.00%
2016-12-20 0 3.700 3.690 3.700 3.680 3.770 9,724,444 36,105,848 3.7129 2.392 2.385 2.392 2.379 2.437 15,042,742 2.4002 -0.80%
2016-12-19 0 3.730 3.730 3.740 3.700 3.750 6,718,446 25,017,498 3.7237 2.411 2.411 2.418 2.392 2.424 10,392,764 2.4072 -0.53%
2016-12-16 0 3.750 3.740 3.750 3.730 3.810 13,041,256 48,920,070 3.7512 2.424 2.418 2.424 2.411 2.463 20,173,518 2.4250 0.00%
2016-12-15 0 3.750 3.740 3.750 3.740 3.870 14,771,340 55,610,090 3.7647 2.424 2.418 2.424 2.418 2.502 22,849,785 2.4337 -2.09%
2016-12-14 0 3.830 3.820 3.830 3.820 4.000 14,377,536 56,077,588 3.9004 2.476 2.469 2.476 2.469 2.586 22,240,610 2.5214 -1.54%
2016-12-13 0 3.890 3.890 3.900 3.800 3.940 14,058,938 54,582,547 3.8824 2.515 2.515 2.521 2.457 2.547 21,747,771 2.5098 1.04%
2016-12-12 0 3.850 3.850 3.860 3.840 3.970 18,684,000 72,396,662 3.8748 2.489 2.489 2.495 2.482 2.566 28,902,279 2.5049 -2.04%
2016-12-09 0 3.930 3.920 3.930 3.890 3.960 9,904,501 38,868,010 3.9243 2.541 2.534 2.541 2.515 2.560 15,321,272 2.5369 -0.25%
2016-12-08 0 3.940 3.930 3.940 3.900 3.990 20,236,215 80,008,621 3.9537 2.547 2.541 2.547 2.521 2.579 31,303,400 2.5559 1.55%
2016-12-07 0 3.880 3.870 3.880 3.840 3.950 10,995,000 42,883,615 3.9003 2.508 2.502 2.508 2.482 2.553 17,008,165 2.5214 1.57%
2016-12-06 0 3.820 3.820 3.830 3.810 3.880 11,858,200 45,649,643 3.8496 2.469 2.469 2.476 2.463 2.508 18,343,449 2.4886 1.06%
2016-12-05 0 3.780 3.780 3.790 3.770 3.890 24,136,403 92,482,843 3.8317 2.444 2.444 2.450 2.437 2.515 37,336,601 2.4770 -1.82%
2016-12-02 0 3.850 3.840 3.850 3.830 3.940 20,058,528 77,565,502 3.8670 2.489 2.482 2.489 2.476 2.547 31,028,536 2.4998 0.00%
2016-12-01 0 3.850 3.840 3.850 3.840 3.990 35,386,775 137,728,295 3.8921 2.489 2.482 2.489 2.482 2.579 54,739,801 2.5161 -1.53%
2016-11-30 0 3.910 3.910 3.920 3.910 4.070 21,764,520 86,112,699 3.9566 2.528 2.528 2.534 2.528 2.631 33,667,535 2.5577 -2.98%
2016-11-29 0 4.030 4.020 4.030 4.020 4.240 16,532,000 67,498,465 4.0829 2.605 2.599 2.605 2.599 2.741 25,573,350 2.6394 -3.82%
2016-11-28 0 4.190 4.180 4.190 4.160 4.240 16,280,700 68,343,563 4.1978 2.709 2.702 2.709 2.689 2.741 25,184,614 2.7137 0.48%
2016-11-25 0 4.170 4.160 4.170 4.110 4.180 5,916,000 24,572,880 4.1536 2.696 2.689 2.696 2.657 2.702 9,151,460 2.6851 0.24%
2016-11-24 0 4.160 4.150 4.160 4.110 4.200 8,665,000 36,083,920 4.1643 2.689 2.683 2.689 2.657 2.715 13,403,888 2.6920 0.73%
2016-11-23 0 4.130 4.130 4.140 4.120 4.280 11,081,839 46,564,415 4.2019 2.670 2.670 2.676 2.663 2.767 17,142,496 2.7163 -1.20%
2016-11-22 0 4.180 4.180 4.190 4.070 4.240 19,554,000 81,691,141 4.1777 2.702 2.702 2.709 2.631 2.741 30,248,082 2.7007 2.45%
2016-11-21 0 4.080 4.080 4.090 4.040 4.120 12,075,000 49,228,032 4.0769 2.638 2.638 2.644 2.612 2.663 18,678,817 2.6355 -0.24%
2016-11-18 0 4.090 4.070 4.090 3.980 4.160 25,591,450 103,090,984 4.0283 2.644 2.631 2.644 2.573 2.689 39,587,413 2.6041 -0.97%
2016-11-17 0 4.130 4.120 4.130 4.120 4.220 14,361,860 59,627,893 4.1518 2.670 2.663 2.670 2.663 2.728 22,216,361 2.6840 -1.20%
2016-11-16 0 4.180 4.170 4.180 4.150 4.260 9,715,000 40,859,803 4.2058 2.702 2.696 2.702 2.683 2.754 15,028,133 2.7189 -1.42%
2016-11-15 0 4.240 4.230 4.240 4.120 4.420 26,513,064 112,811,474 4.2549 2.741 2.735 2.741 2.663 2.857 41,013,057 2.7506 -3.20%
2016-11-14 0 4.380 4.380 4.390 4.280 4.440 20,995,000 92,020,580 4.3830 2.831 2.831 2.838 2.767 2.870 32,477,165 2.8334 0.69%
2016-11-11 0 4.350 4.350 4.360 4.200 4.450 28,938,833 125,925,448 4.3514 2.812 2.812 2.819 2.715 2.877 44,765,479 2.8130 0.69%
2016-11-10 0 4.320 4.310 4.320 4.250 4.410 14,518,642 63,034,281 4.3416 2.793 2.786 2.793 2.747 2.851 22,458,887 2.8067 3.35%
2016-11-09 0 4.180 4.170 4.180 4.000 4.330 37,019,823 153,943,564 4.1584 2.702 2.696 2.702 2.586 2.799 57,265,962 2.6882 -2.79%
2016-11-08 0 4.300 4.290 4.300 4.270 4.560 27,021,840 117,611,177 4.3524 2.780 2.773 2.780 2.760 2.948 41,800,083 2.8137 -4.44%
2016-11-07 0 4.500 4.500 4.510 4.400 4.530 19,639,294 88,161,043 4.4890 2.909 2.909 2.916 2.844 2.928 30,380,023 2.9019 2.27%
2016-11-04 0 4.400 4.390 4.400 4.350 4.450 11,263,540 49,738,191 4.4159 2.844 2.838 2.844 2.812 2.877 17,423,569 2.8546 0.92%
2016-11-03 0 4.360 4.360 4.380 4.320 4.480 19,169,405 84,038,304 4.3840 2.819 2.819 2.831 2.793 2.896 29,653,152 2.8340 -0.68%
2016-11-02 0 4.390 4.380 4.390 4.340 4.460 12,031,492 52,755,988 4.3848 2.838 2.831 2.838 2.806 2.883 18,611,514 2.8346 -0.68%
2016-11-01 0 4.420 4.420 4.430 4.400 4.650 32,578,000 146,138,931 4.4858 2.857 2.857 2.864 2.844 3.006 50,394,907 2.8999 0.45%
2016-10-31 0 4.400 4.390 4.400 4.330 4.500 14,536,905 64,040,201 4.4054 2.844 2.838 2.844 2.799 2.909 22,487,138 2.8479 -1.12%
2016-10-28 0 4.450 4.450 4.460 4.440 4.560 14,395,230 64,663,495 4.4920 2.877 2.877 2.883 2.870 2.948 22,267,981 2.9039 -0.22%
2016-10-27 0 4.460 4.460 4.470 4.410 4.710 31,346,109 140,805,169 4.4920 2.883 2.883 2.890 2.851 3.045 48,489,295 2.9038 -4.70%
2016-10-26 0 4.680 4.680 4.690 4.650 4.800 22,002,032 103,796,873 4.7176 3.025 3.025 3.032 3.006 3.103 34,034,942 3.0497 -1.27%
2016-10-25 0 4.740 4.740 4.750 4.730 4.880 34,621,350 165,177,851 4.7710 3.064 3.064 3.071 3.058 3.155 53,555,765 3.0842 -0.84%
2016-10-24 0 4.780 4.770 4.780 4.480 4.790 55,280,790 259,902,503 4.7015 3.090 3.084 3.090 2.896 3.097 85,513,851 3.0393 6.70%
2016-10-20 0 4.480 4.470 4.480 4.450 4.550 8,130,456 36,529,291 4.4929 2.896 2.890 2.896 2.877 2.941 12,577,002 2.9045 0.45%
2016-10-19 0 4.460 4.440 4.460 4.410 4.550 10,575,991 47,387,395 4.4807 2.883 2.870 2.883 2.851 2.941 16,360,000 2.8965 0.45%
2016-10-18 0 4.440 4.430 4.440 4.380 4.460 10,360,213 45,807,645 4.4215 2.870 2.864 2.870 2.831 2.883 16,026,213 2.8583 1.60%
2016-10-17 0 4.370 4.360 4.370 4.270 4.480 15,434,596 68,017,757 4.4068 2.825 2.819 2.825 2.760 2.896 23,875,776 2.8488 0.92%
2016-10-14 0 4.330 4.310 4.330 4.240 4.340 8,681,067 37,189,759 4.2840 2.799 2.786 2.799 2.741 2.806 13,428,742 2.7694 0.70%
2016-10-13 0 4.300 4.290 4.300 4.270 4.380 14,546,013 62,581,582 4.3023 2.780 2.773 2.780 2.760 2.831 22,501,227 2.7813 -0.23%
2016-10-12 0 4.310 4.300 4.310 4.250 4.360 11,525,377 49,381,744 4.2846 2.786 2.780 2.786 2.747 2.819 17,828,605 2.7698 -1.60%
2016-10-11 0 4.380 4.370 4.380 4.250 4.460 14,942,563 64,925,436 4.3450 2.831 2.825 2.831 2.747 2.883 23,114,650 2.8088 -0.45%
2016-10-07 0 4.400 4.390 4.400 4.360 4.520 23,068,635 102,187,064 4.4297 2.844 2.838 2.844 2.819 2.922 35,684,870 2.8636 0.00%
2016-10-06 0 4.400 4.390 4.400 4.340 4.510 22,372,628 98,740,141 4.4134 2.844 2.838 2.844 2.806 2.916 34,608,217 2.8531 2.56%
2016-10-05 0 4.290 4.280 4.290 4.180 4.340 18,298,057 78,450,871 4.2874 2.773 2.767 2.773 2.702 2.806 28,305,264 2.7716 1.66%
2016-10-04 0 4.220 4.210 4.220 4.110 4.280 11,085,000 46,757,570 4.2181 2.728 2.722 2.728 2.657 2.767 17,147,386 2.7268 2.43%
2016-10-03 0 4.120 4.110 4.120 4.110 4.340 16,512,216 68,834,393 4.1687 2.663 2.657 2.663 2.657 2.806 25,542,746 2.6949 -1.67%
2016-09-30 0 4.190 4.190 4.230 4.190 4.340 14,607,548 62,191,123 4.2575 2.709 2.709 2.735 2.709 2.806 22,596,415 2.7523 -2.56%
2016-09-29 0 4.300 4.290 4.300 4.030 4.310 35,342,527 149,450,337 4.2286 2.780 2.773 2.780 2.605 2.786 54,671,353 2.7336 7.50%
2016-09-28 0 4.000 3.990 4.000 3.900 4.020 7,590,973 30,029,847 3.9560 2.586 2.579 2.586 2.521 2.599 11,742,476 2.5574 0.50%
2016-09-27 0 3.980 3.980 3.990 3.920 4.040 7,465,772 29,742,724 3.9839 2.573 2.573 2.579 2.534 2.612 11,548,802 2.5754 -1.24%
2016-09-26 0 4.030 4.010 4.030 3.940 4.120 14,785,000 59,889,720 4.0507 2.605 2.592 2.605 2.547 2.663 22,870,916 2.6186 -1.71%
2016-09-23 0 4.100 4.080 4.100 4.030 4.120 11,382,860 46,324,941 4.0697 2.650 2.638 2.650 2.605 2.663 17,608,146 2.6309 0.74%
2016-09-22 0 4.070 4.050 4.070 4.010 4.090 12,439,466 50,473,595 4.0575 2.631 2.618 2.631 2.592 2.644 19,242,609 2.6230 2.01%
2016-09-21 0 3.990 3.990 4.000 3.950 4.040 11,222,375 44,971,543 4.0073 2.579 2.579 2.586 2.553 2.612 17,359,891 2.5905 -0.25%
2016-09-20 0 4.000 3.990 4.000 3.880 4.000 8,926,089 35,307,799 3.9556 2.586 2.579 2.586 2.508 2.586 13,807,767 2.5571 2.83%
2016-09-19 0 3.890 3.880 3.890 3.860 3.920 7,870,991 30,592,065 3.8867 2.515 2.508 2.515 2.495 2.534 12,175,636 2.5126 0.52%
2016-09-15 0 3.870 3.850 3.870 3.810 3.890 5,796,570 22,289,673 3.8453 2.502 2.489 2.502 2.463 2.515 8,966,714 2.4858 0.52%
2016-09-14 0 3.850 3.850 3.860 3.840 3.930 5,093,000 19,729,885 3.8739 2.489 2.489 2.495 2.482 2.541 7,878,361 2.5043 -0.52%
2016-09-13 0 3.870 3.850 3.870 3.830 3.970 7,344,695 28,614,455 3.8959 2.502 2.489 2.502 2.476 2.566 11,361,508 2.5185 -0.51%
2016-09-12 0 3.890 3.890 3.900 3.820 3.920 11,217,278 43,377,053 3.8670 2.515 2.515 2.521 2.469 2.534 17,352,007 2.4998 -1.27%
2016-09-09 0 3.940 3.940 3.960 3.900 4.060 17,822,167 71,156,763 3.9926 2.547 2.547 2.560 2.521 2.625 27,569,109 2.5810 -1.99%
2016-09-08 0 4.020 4.000 4.020 3.720 4.020 23,775,380 93,130,781 3.9171 2.599 2.586 2.599 2.405 2.599 36,778,134 2.5322 6.35%
2016-09-07 0 3.780 3.780 3.790 3.740 3.990 20,452,180 78,080,839 3.8177 2.444 2.444 2.450 2.418 2.579 31,637,476 2.4680 -4.30%
2016-09-06 0 3.950 3.940 3.950 3.860 3.980 8,227,922 32,473,821 3.9468 2.553 2.547 2.553 2.495 2.573 12,727,772 2.5514 1.80%
2016-09-05 0 3.880 3.880 3.890 3.880 3.990 7,523,552 29,578,644 3.9315 2.508 2.508 2.515 2.508 2.579 11,638,182 2.5415 -1.52%
2016-09-02 0 3.940 3.920 3.940 3.810 3.950 14,715,951 57,676,269 3.9193 2.547 2.534 2.547 2.463 2.553 22,764,104 2.5336 2.34%
2016-09-01 0 3.850 3.850 3.860 3.730 3.860 16,793,156 64,149,152 3.8200 2.489 2.489 2.495 2.411 2.495 25,977,332 2.4694 3.77%
2016-08-31 0 3.710 3.710 3.720 3.670 3.780 17,454,684 65,140,424 3.7320 2.398 2.398 2.405 2.372 2.444 27,000,650 2.4126 -0.27%
2016-08-30 0 3.720 3.720 3.740 3.550 3.760 18,784,070 68,666,299 3.6556 2.405 2.405 2.418 2.295 2.431 29,057,077 2.3632 3.91%
2016-08-29 0 3.580 3.570 3.580 3.530 3.620 9,876,620 35,224,375 3.5664 2.314 2.308 2.314 2.282 2.340 15,278,143 2.3055 0.56%
2016-08-26 0 3.560 3.560 3.570 3.530 3.610 15,080,139 53,827,125 3.5694 2.301 2.301 2.308 2.282 2.334 23,327,466 2.3075 -0.28%
2016-08-25 0 3.570 3.560 3.570 3.560 3.690 17,547,110 63,236,816 3.6038 2.308 2.301 2.308 2.301 2.385 27,143,624 2.3297 -4.03%
2016-08-24 0 3.720 3.680 3.720 3.640 3.740 10,952,008 40,267,817 3.6768 2.405 2.379 2.405 2.353 2.418 16,941,661 2.3769 0.00%
2016-08-23 0 3.720 3.720 3.730 3.640 3.730 23,544,280 86,661,219 3.6808 2.405 2.405 2.411 2.353 2.411 36,420,646 2.3795 3.05%
2016-08-22 0 3.610 3.600 3.610 3.470 3.610 19,473,280 69,579,306 3.5731 2.334 2.327 2.334 2.243 2.334 30,123,216 2.3098 1.40%
2016-08-19 0 3.560 3.550 3.560 3.490 3.740 45,537,033 161,539,224 3.5474 2.301 2.295 2.301 2.256 2.418 70,441,234 2.2932 -4.30%
2016-08-18 0 3.720 3.720 3.730 3.690 3.890 25,044,000 94,388,625 3.7689 2.405 2.405 2.411 2.385 2.515 38,740,562 2.4364 -3.38%
2016-08-17 0 3.850 3.830 3.850 3.800 3.950 24,777,000 95,193,890 3.8420 2.489 2.476 2.489 2.457 2.553 38,327,540 2.4837 -1.28%
2016-08-16 0 3.900 3.900 3.920 3.880 3.970 10,472,004 41,006,883 3.9159 2.521 2.521 2.534 2.508 2.566 16,199,142 2.5314 -0.26%
2016-08-15 0 3.910 3.910 3.920 3.900 4.020 16,247,974 63,743,033 3.9231 2.528 2.528 2.534 2.521 2.599 25,133,990 2.5361 -2.25%
2016-08-12 0 4.000 3.990 4.000 3.990 4.070 8,321,796 33,369,134 4.0098 2.586 2.579 2.586 2.579 2.631 12,872,986 2.5922 0.00%
2016-08-11 0 4.000 4.000 4.010 4.000 4.160 12,235,484 49,480,055 4.0440 2.586 2.586 2.592 2.586 2.689 18,927,070 2.6142 -3.85%
2016-08-10 0 4.160 4.130 4.160 4.100 4.190 10,834,580 44,874,203 4.1418 2.689 2.670 2.689 2.650 2.709 16,760,011 2.6775 0.73%
2016-08-09 0 4.130 4.110 4.130 4.090 4.200 6,695,511 27,676,163 4.1335 2.670 2.657 2.670 2.644 2.715 10,357,286 2.6721 -0.72%
2016-08-08 0 4.160 4.140 4.160 3.980 4.170 20,820,000 86,032,725 4.1322 2.689 2.676 2.689 2.573 2.696 32,206,457 2.6713 4.52%
2016-08-05 0 3.980 3.980 3.990 3.970 4.030 13,844,426 55,239,641 3.9900 2.573 2.573 2.579 2.566 2.605 21,415,942 2.5794 -0.50%
2016-08-04 0 4.000 3.990 4.010 3.950 4.040 4,860,049 19,396,293 3.9910 2.586 2.579 2.592 2.553 2.612 7,518,010 2.5800 -0.25%
2016-08-03 0 4.010 3.980 4.010 3.960 4.080 10,302,650 41,171,412 3.9962 2.592 2.573 2.592 2.560 2.638 15,937,169 2.5834 -3.84%
2016-08-01 0 4.170 4.150 4.170 4.090 4.200 8,306,480 34,541,040 4.1583 2.696 2.683 2.696 2.644 2.715 12,849,294 2.6882 1.96%
2016-07-29 0 4.090 4.080 4.090 3.880 4.120 16,955,123 69,026,703 4.0711 2.644 2.638 2.644 2.508 2.663 26,227,879 2.6318 2.76%
2016-07-28 0 3.980 3.960 3.980 3.910 3.990 7,744,000 30,645,801 3.9574 2.573 2.560 2.573 2.528 2.579 11,979,193 2.5583 0.76%
2016-07-27 0 3.950 3.940 3.950 3.930 4.100 11,969,000 47,869,215 3.9994 2.553 2.547 2.553 2.541 2.650 18,514,846 2.5855 -2.71%
2016-07-26 0 4.060 4.040 4.060 3.980 4.070 7,767,245 31,362,754 4.0378 2.625 2.612 2.625 2.573 2.631 12,015,151 2.6103 0.50%
2016-07-25 0 4.040 4.010 4.040 3.960 4.080 5,143,000 20,550,275 3.9958 2.612 2.592 2.612 2.560 2.638 7,955,706 2.5831 0.25%
2016-07-22 0 4.030 4.000 4.040 3.990 4.090 7,798,430 31,474,615 4.0360 2.605 2.586 2.612 2.579 2.644 12,063,391 2.6091 0.25%
2016-07-21 0 4.020 4.030 4.040 3.990 4.140 22,097,703 89,520,997 4.0511 2.599 2.605 2.612 2.579 2.676 34,182,936 2.6189 -0.50%
2016-07-20 0 4.040 4.030 4.040 3.970 4.280 39,575,000 162,088,746 4.0957 2.612 2.605 2.612 2.566 2.767 61,218,566 2.6477 -6.70%
2016-07-19 0 4.330 4.320 4.340 4.290 4.420 8,906,778 38,496,815 4.3222 2.799 2.793 2.806 2.773 2.857 13,777,894 2.7941 -1.37%
2016-07-18 0 4.390 4.390 4.420 4.350 4.520 12,016,064 52,889,604 4.4016 2.838 2.838 2.857 2.812 2.922 18,587,649 2.8454 -1.57%
2016-07-15 0 4.460 4.440 4.470 4.370 4.520 12,401,795 55,299,802 4.4590 2.883 2.870 2.890 2.825 2.922 19,184,336 2.8825 1.59%
2016-07-14 0 4.390 4.390 4.410 4.330 4.530 19,838,961 87,519,949 4.4115 2.838 2.838 2.851 2.799 2.928 30,688,888 2.8518 -3.09%
2016-07-13 0 4.530 4.530 4.540 4.370 4.560 20,921,730 93,546,707 4.4713 2.928 2.928 2.935 2.825 2.948 32,363,823 2.8905 0.00%
2016-07-12 0 4.530 4.510 4.540 4.350 4.580 54,082,096 241,776,920 4.4706 2.928 2.916 2.935 2.812 2.961 83,659,592 2.8900 7.35%
2016-07-11 0 4.220 4.200 4.220 4.080 4.250 13,054,370 54,673,899 4.1882 2.728 2.715 2.728 2.638 2.747 20,193,804 2.7075 3.43%
2016-07-08 0 4.080 4.060 4.080 4.010 4.150 8,320,175 33,639,242 4.0431 2.638 2.625 2.638 2.592 2.683 12,870,478 2.6137 0.49%
2016-07-07 0 4.060 4.060 4.070 4.020 4.150 10,810,949 44,106,593 4.0798 2.625 2.625 2.631 2.599 2.683 16,723,457 2.6374 1.25%
2016-07-06 0 4.010 4.020 4.030 3.960 4.100 12,924,955 51,900,747 4.0155 2.592 2.599 2.605 2.560 2.650 19,993,612 2.5959 -0.99%
2016-07-05 0 4.050 4.040 4.050 4.030 4.180 18,400,779 75,914,297 4.1256 2.618 2.612 2.618 2.605 2.702 28,464,164 2.6670 -2.41%
2016-07-04 0 4.150 4.140 4.150 3.940 4.220 20,255,705 83,995,204 4.1467 2.683 2.676 2.683 2.547 2.728 31,333,549 2.6807 2.98%
2016-06-30 0 4.030 4.030 4.060 4.020 4.150 8,674,726 35,310,621 4.0705 2.605 2.605 2.625 2.599 2.683 13,418,933 2.6314 -1.47%
2016-06-29 0 4.090 4.090 4.100 4.050 4.170 16,088,570 65,986,652 4.1015 2.644 2.644 2.650 2.618 2.696 24,887,408 2.6514 0.74%
2016-06-28 0 4.060 4.050 4.080 3.830 4.080 17,153,600 68,602,026 3.9993 2.625 2.618 2.638 2.476 2.638 26,534,903 2.5854 1.25%
2016-06-27 0 4.010 4.000 4.010 3.780 4.030 19,950,000 78,742,744 3.9470 2.592 2.586 2.592 2.444 2.605 30,860,654 2.5516 4.70%
2016-06-24 0 3.830 3.820 3.840 3.630 3.940 15,755,412 59,409,670 3.7707 2.476 2.469 2.482 2.347 2.547 24,372,046 2.4376 -1.54%
2016-06-23 0 3.890 3.890 3.900 3.890 3.960 20,507,048 80,330,333 3.9172 2.515 2.515 2.521 2.515 2.560 31,722,352 2.5323 -0.77%
2016-06-22 0 3.920 3.900 3.910 3.670 3.940 33,164,318 128,348,555 3.8701 2.534 2.521 2.528 2.372 2.547 51,301,882 2.5018 5.09%
2016-06-21 0 3.730 3.720 3.730 3.700 3.800 7,372,944 27,647,948 3.7499 2.411 2.405 2.411 2.392 2.457 11,405,207 2.4242 -1.32%
2016-06-20 0 3.780 3.760 3.780 3.620 3.780 16,031,000 59,837,390 3.7326 2.444 2.431 2.444 2.340 2.444 24,798,353 2.4130 4.13%
2016-06-17 0 3.630 3.630 3.640 3.450 3.680 36,912,086 132,003,481 3.5762 2.347 2.347 2.353 2.230 2.379 57,099,304 2.3118 4.61%
2016-06-16 0 3.470 3.450 3.470 3.350 3.510 9,554,787 32,654,228 3.4176 2.243 2.230 2.243 2.166 2.269 14,780,300 2.2093 -1.42%
2016-06-15 0 3.520 3.510 3.530 3.280 3.550 12,601,034 44,031,774 3.4943 2.276 2.269 2.282 2.120 2.295 19,492,539 2.2589 4.45%
2016-06-14 0 3.370 3.360 3.380 3.310 3.410 11,261,531 37,851,429 3.3611 2.179 2.172 2.185 2.140 2.204 17,420,462 2.1728 -0.88%
2016-06-13 0 3.400 3.400 3.410 3.280 3.430 11,557,305 39,197,834 3.3916 2.198 2.198 2.204 2.120 2.217 17,877,995 2.1925 -0.58%
2016-06-10 0 3.420 3.410 3.420 3.390 3.560 5,890,061 20,327,298 3.4511 2.211 2.204 2.211 2.191 2.301 9,111,335 2.2310 -3.93%
2016-06-08 0 3.560 3.560 3.580 3.520 3.660 14,036,578 49,848,976 3.5514 2.301 2.301 2.314 2.276 2.366 21,713,182 2.2958 -2.73%
2016-06-07 0 3.660 3.640 3.670 3.540 3.700 13,671,540 49,799,145 3.6425 2.366 2.353 2.372 2.288 2.392 21,148,505 2.3547 3.10%
2016-06-06 0 3.550 3.540 3.560 3.500 3.610 4,913,816 17,405,954 3.5422 2.295 2.288 2.301 2.263 2.334 7,601,182 2.2899 -0.28%
2016-06-03 0 3.560 3.550 3.560 3.460 3.580 9,402,269 33,187,830 3.5298 2.301 2.295 2.301 2.237 2.314 14,544,369 2.2818 2.01%
2016-06-02 0 3.490 3.460 3.480 3.350 3.500 7,702,769 26,574,791 3.4500 2.256 2.237 2.250 2.166 2.263 11,915,413 2.2303 2.35%
2016-06-01 0 3.410 3.400 3.410 3.340 3.550 14,698,769 50,005,917 3.4020 2.204 2.198 2.204 2.159 2.295 22,737,525 2.1993 -2.29%
2016-05-31 0 3.490 3.470 3.490 3.410 3.570 88,525,941 310,553,445 3.5081 2.256 2.243 2.256 2.204 2.308 136,940,774 2.2678 2.35%
2016-05-30 0 3.410 3.380 3.410 3.310 3.430 10,930,979 37,011,384 3.3859 2.204 2.185 2.204 2.140 2.217 16,909,131 2.1888 0.89%
2016-05-27 0 3.380 3.370 3.390 3.340 3.470 9,790,178 33,030,825 3.3739 2.185 2.179 2.191 2.159 2.243 15,144,426 2.1811 -1.74%
2016-05-26 0 3.440 3.430 3.440 3.350 3.490 21,572,600 74,444,662 3.4509 2.224 2.217 2.224 2.166 2.256 33,370,654 2.2308 3.93%
2016-05-25 0 3.310 3.330 3.340 3.100 3.370 20,360,000 67,189,080 3.3001 2.140 2.153 2.159 2.004 2.179 31,494,883 2.1333 9.24%
2016-05-24 0 3.030 3.020 3.050 2.980 3.060 6,173,645 18,669,172 3.0240 1.959 1.952 1.972 1.926 1.978 9,550,011 1.9549 -1.94%
2016-05-23 0 3.090 3.080 3.100 3.020 3.150 7,268,051 22,536,872 3.1008 1.998 1.991 2.004 1.952 2.036 11,242,948 2.0045 1.31%
2016-05-20 0 3.050 3.040 3.060 2.980 3.070 9,260,400 28,156,788 3.0406 1.972 1.965 1.978 1.926 1.985 14,324,912 1.9656 2.01%
2016-05-19 0 2.990 2.980 3.000 2.980 3.090 4,493,000 13,543,380 3.0143 1.933 1.926 1.939 1.926 1.998 6,950,221 1.9486 -2.61%
2016-05-18 0 3.070 3.070 3.100 3.000 3.110 8,154,015 24,998,197 3.0658 1.985 1.985 2.004 1.939 2.010 12,613,445 1.9819 -1.60%
2016-05-17 0 3.120 3.110 3.120 2.980 3.120 10,388,000 31,758,750 3.0573 2.017 2.010 2.017 1.926 2.017 16,069,197 1.9764 4.35%
2016-05-16 0 2.990 2.990 3.010 2.920 3.080 17,204,375 51,687,688 3.0043 1.933 1.933 1.946 1.888 1.991 26,613,447 1.9422 0.00%
2016-05-13 0 2.990 2.980 2.990 2.980 3.180 8,765,882 26,327,457 3.0034 1.933 1.926 1.933 1.926 2.056 13,559,942 1.9416 -4.17%
2016-05-12 0 3.120 3.110 3.120 3.110 3.190 4,645,691 14,580,861 3.1386 2.017 2.010 2.017 2.010 2.062 7,186,419 2.0289 -1.58%
2016-05-11 0 3.170 3.170 3.180 3.150 3.250 5,439,390 17,340,473 3.1879 2.049 2.049 2.056 2.036 2.101 8,414,192 2.0609 -0.31%
2016-05-10 0 3.180 3.170 3.180 3.120 3.210 10,420,000 32,929,960 3.1603 2.056 2.049 2.056 2.017 2.075 16,118,698 2.0430 -0.31%
2016-05-09 0 3.190 3.180 3.200 3.170 3.330 10,019,000 32,061,509 3.2001 2.062 2.056 2.069 2.049 2.153 15,498,391 2.0687 -3.63%
2016-05-06 0 3.310 3.290 3.300 3.290 3.490 7,807,160 26,067,181 3.3389 2.140 2.127 2.133 2.127 2.256 12,076,895 2.1584 -2.93%
2016-05-05 0 3.410 3.400 3.410 3.370 3.490 8,210,000 27,952,605 3.4047 2.204 2.198 2.204 2.179 2.256 12,700,049 2.2010 -2.01%
2016-05-04 0 3.480 3.480 3.490 3.430 3.620 12,305,461 42,850,053 3.4822 2.250 2.250 2.256 2.217 2.340 19,035,317 2.2511 -2.79%
2016-05-03 0 3.580 3.570 3.590 3.560 3.720 6,232,000 22,579,075 3.6231 2.314 2.308 2.321 2.301 2.405 9,640,281 2.3422 -2.72%
2016-04-29 0 3.680 3.660 3.690 3.600 3.690 4,113,900 14,970,166 3.6389 2.379 2.366 2.385 2.327 2.385 6,363,792 2.3524 -0.27%
2016-04-28 0 3.690 3.680 3.690 3.620 3.780 6,934,678 25,551,392 3.6846 2.385 2.379 2.385 2.340 2.444 10,727,253 2.3819 -0.27%
2016-04-27 0 3.700 3.680 3.700 3.630 3.710 6,864,099 25,230,445 3.6757 2.392 2.379 2.392 2.347 2.398 10,618,074 2.3762 0.54%
2016-04-26 0 3.680 3.680 3.690 3.610 3.720 5,944,043 21,864,898 3.6785 2.379 2.379 2.385 2.334 2.405 9,194,840 2.3780 0.27%
2016-04-25 0 3.670 3.670 3.680 3.600 3.700 4,789,352 17,494,413 3.6528 2.372 2.372 2.379 2.327 2.392 7,408,648 2.3614 0.82%
2016-04-22 0 3.640 3.630 3.650 3.580 3.690 8,849,047 32,099,240 3.6274 2.353 2.347 2.360 2.314 2.385 13,688,590 2.3450 -1.89%
2016-04-21 0 3.710 3.690 3.710 3.610 3.750 8,153,868 30,142,844 3.6968 2.398 2.385 2.398 2.334 2.424 12,613,218 2.3898 3.34%
2016-04-20 0 3.590 3.570 3.590 3.510 3.770 10,417,775 37,541,135 3.6036 2.321 2.308 2.321 2.269 2.437 16,115,256 2.3295 -4.27%
2016-04-19 0 3.750 3.740 3.750 3.650 3.770 9,627,743 35,710,895 3.7092 2.424 2.418 2.424 2.360 2.437 14,893,155 2.3978 3.88%
2016-04-18 0 3.610 3.590 3.600 3.530 3.730 9,358,182 33,499,544 3.5797 2.334 2.321 2.327 2.282 2.411 14,476,171 2.3141 -3.73%
2016-04-15 0 3.750 3.740 3.760 3.620 3.790 10,763,762 39,757,260 3.6936 2.424 2.418 2.431 2.340 2.450 16,650,463 2.3878 0.27%
2016-04-14 0 3.740 3.720 3.740 3.690 3.950 27,375,746 103,434,448 3.7783 2.418 2.405 2.418 2.385 2.553 42,347,540 2.4425 2.75%
2016-04-13 0 3.640 3.630 3.650 3.470 3.670 19,474,901 70,287,947 3.6092 2.353 2.347 2.360 2.243 2.372 30,125,723 2.3332 5.81%
2016-04-12 0 3.440 3.430 3.440 3.360 3.460 7,595,921 25,952,587 3.4166 2.224 2.217 2.224 2.172 2.237 11,750,130 2.2087 1.18%
2016-04-11 0 3.400 3.390 3.410 3.180 3.440 12,475,149 41,688,635 3.3417 2.198 2.191 2.204 2.056 2.224 19,297,807 2.1603 6.25%
2016-04-08 0 3.200 3.180 3.200 3.160 3.230 4,723,400 15,114,286 3.1999 2.069 2.056 2.069 2.043 2.088 7,306,627 2.0686 -0.31%
2016-04-07 0 3.210 3.190 3.220 3.150 3.290 10,649,150 34,128,645 3.2048 2.075 2.062 2.082 2.036 2.127 16,473,170 2.0718 -0.62%
2016-04-06 0 3.230 3.210 3.230 3.150 3.310 11,047,941 35,506,300 3.2138 2.088 2.075 2.088 2.036 2.140 17,090,059 2.0776 1.25%
2016-04-05 0 3.190 3.170 3.180 3.080 3.200 7,899,552 24,857,315 3.1467 2.062 2.049 2.056 1.991 2.069 12,219,817 2.0342 0.31%
2016-04-01 0 3.180 3.170 3.200 3.120 3.210 8,333,300 26,384,840 3.1662 2.056 2.049 2.069 2.017 2.075 12,890,781 2.0468 -1.24%
2016-03-31 0 3.220 3.220 3.230 3.190 3.260 7,717,631 24,837,630 3.2183 2.082 2.082 2.088 2.062 2.107 11,938,403 2.0805 -1.23%
2016-03-30 0 3.260 3.260 3.270 3.190 3.280 4,839,797 15,700,876 3.2441 2.107 2.107 2.114 2.062 2.120 7,486,682 2.0972 0.62%
2016-03-29 0 3.240 3.220 3.240 3.160 3.280 4,763,340 15,343,369 3.2211 2.095 2.082 2.095 2.043 2.120 7,368,410 2.0823 -1.22%
2016-03-24 0 3.280 3.270 3.290 3.220 3.320 7,198,000 23,578,030 3.2756 2.120 2.114 2.127 2.082 2.146 11,134,586 2.1175 -1.50%
2016-03-23 0 3.330 3.300 3.340 3.220 3.340 11,472,751 37,409,299 3.2607 2.153 2.133 2.159 2.082 2.159 17,747,198 2.1079 0.30%
2016-03-22 0 3.320 3.300 3.350 3.280 3.400 10,694,546 35,539,157 3.3231 2.146 2.133 2.166 2.120 2.198 16,543,393 2.1482 -2.06%
2016-03-21 0 3.390 3.380 3.400 3.350 3.430 48,581,319 162,669,710 3.3484 2.191 2.185 2.198 2.166 2.217 75,150,440 2.1646 1.80%
2016-03-18 0 3.330 3.330 3.370 3.160 3.400 34,565,996 114,120,752 3.3015 2.153 2.153 2.179 2.043 2.198 53,470,138 2.1343 4.06%
2016-03-17 0 3.200 3.190 3.210 3.100 3.210 12,643,387 40,030,821 3.1661 2.069 2.062 2.075 2.004 2.075 19,558,055 2.0468 4.58%
2016-03-16 0 3.060 3.060 3.070 3.020 3.110 7,052,737 21,554,311 3.0562 1.978 1.978 1.985 1.952 2.010 10,909,879 1.9757 -0.33%
2016-03-15 0 3.070 3.070 3.080 3.060 3.180 11,195,893 34,748,080 3.1036 1.985 1.985 1.991 1.978 2.056 17,318,926 2.0064 -3.15%
2016-03-14 0 3.170 3.160 3.170 3.120 3.210 12,422,993 39,472,723 3.1774 2.049 2.043 2.049 2.017 2.075 19,217,127 2.0540 1.28%
2016-03-11 0 3.130 3.120 3.140 3.060 3.170 7,919,936 24,793,407 3.1305 2.023 2.017 2.030 1.978 2.049 12,251,349 2.0237 0.97%
2016-03-10 0 3.100 3.090 3.130 3.050 3.150 11,195,559 34,619,687 3.0923 2.004 1.998 2.023 1.972 2.036 17,318,410 1.9990 0.98%
2016-03-09 0 3.070 3.060 3.080 3.000 3.140 13,526,000 41,550,740 3.0719 1.985 1.978 1.991 1.939 2.030 20,923,369 1.9859 -4.36%
2016-03-08 0 3.210 3.210 3.220 3.110 3.240 18,010,971 57,097,388 3.1701 2.075 2.075 2.082 2.010 2.095 27,861,170 2.0494 0.94%
2016-03-07 0 3.180 3.170 3.180 3.100 3.210 26,133,848 82,642,024 3.1623 2.056 2.049 2.056 2.004 2.075 40,426,448 2.0443 3.58%
2016-03-04 0 3.070 3.050 3.070 2.910 3.080 22,183,723 67,011,983 3.0208 1.985 1.972 1.985 1.881 1.991 34,316,000 1.9528 5.14%
2016-03-03 0 2.920 2.920 2.930 2.790 3.070 26,874,093 78,756,252 2.9306 1.888 1.888 1.894 1.804 1.985 41,571,533 1.8945 3.55%
2016-03-02 0 2.820 2.820 2.840 2.680 2.850 14,995,102 41,908,175 2.7948 1.823 1.823 1.836 1.732 1.842 23,195,923 1.8067 6.02%
2016-03-01 0 2.660 2.640 2.660 2.550 2.660 18,188,000 47,193,445 2.5948 1.720 1.707 1.720 1.648 1.720 28,135,016 1.6774 2.31%
2016-02-29 0 2.600 2.600 2.630 2.560 2.700 11,730,808 30,534,969 2.6030 1.681 1.681 1.700 1.655 1.745 18,146,386 1.6827 -1.14%
2016-02-26 0 2.630 2.630 2.640 2.580 2.650 5,409,300 14,195,091 2.6242 1.700 1.700 1.707 1.668 1.713 8,367,646 1.6964 2.73%
2016-02-25 0 2.560 2.560 2.570 2.540 2.690 13,648,960 35,350,352 2.5900 1.655 1.655 1.661 1.642 1.739 21,113,576 1.6743 -4.83%
2016-02-24 0 2.690 2.680 2.690 2.620 2.690 7,585,734 20,155,399 2.6570 1.739 1.732 1.739 1.694 1.739 11,734,372 1.7176 0.75%
2016-02-23 0 2.670 2.660 2.670 2.660 2.740 5,245,426 14,160,988 2.6997 1.726 1.720 1.726 1.720 1.771 8,114,149 1.7452 -1.11%
2016-02-22 0 2.700 2.690 2.700 2.630 2.720 14,800,780 39,819,471 2.6904 1.745 1.739 1.745 1.700 1.758 22,895,326 1.7392 1.50%
2016-02-19 0 2.660 2.650 2.660 2.620 2.670 10,286,899 27,313,966 2.6552 1.720 1.713 1.720 1.694 1.726 15,912,804 1.7165 1.14%
2016-02-18 0 2.630 2.630 2.650 2.610 2.700 10,071,319 26,607,643 2.6419 1.700 1.700 1.713 1.687 1.745 15,579,323 1.7079 1.15%
2016-02-17 0 2.600 2.600 2.610 2.540 2.620 10,003,698 25,918,723 2.5909 1.681 1.681 1.687 1.642 1.694 15,474,720 1.6749 1.56%
2016-02-16 0 2.560 2.550 2.570 2.510 2.580 7,314,723 18,727,137 2.5602 1.655 1.648 1.661 1.623 1.668 11,315,145 1.6551 1.99%
2016-02-15 0 2.510 2.510 2.520 2.420 2.520 7,250,594 17,976,541 2.4793 1.623 1.623 1.629 1.564 1.629 11,215,944 1.6028 5.46%
2016-02-12 0 2.380 2.370 2.390 2.370 2.490 6,128,079 14,844,186 2.4223 1.539 1.532 1.545 1.532 1.610 9,479,525 1.5659 -3.64%
2016-02-11 0 2.470 2.460 2.480 2.440 2.550 5,804,000 14,391,250 2.4795 1.597 1.590 1.603 1.577 1.648 8,978,207 1.6029 -5.36%
2016-02-05 0 2.610 2.600 2.610 2.590 2.680 3,228,913 8,468,135 2.6226 1.687 1.681 1.687 1.674 1.732 4,994,805 1.6954 -2.25%
2016-02-04 0 2.670 2.660 2.670 2.530 2.680 10,211,000 26,598,020 2.6048 1.726 1.720 1.726 1.636 1.732 15,795,395 1.6839 6.80%
2016-02-03 0 2.500 2.500 2.510 2.430 2.540 5,592,265 13,882,474 2.4824 1.616 1.616 1.623 1.571 1.642 8,650,674 1.6048 -2.34%
2016-02-02 0 2.560 2.560 2.570 2.540 2.640 8,748,094 22,594,079 2.5827 1.655 1.655 1.661 1.642 1.707 13,532,426 1.6696 -2.66%
2016-02-01 0 2.630 2.610 2.620 2.570 2.660 8,131,915 21,295,012 2.6187 1.700 1.687 1.694 1.661 1.720 12,579,259 1.6929 0.00%
2016-01-29 0 2.630 2.600 2.630 2.470 2.640 14,664,712 37,726,504 2.5726 1.700 1.681 1.700 1.597 1.707 22,684,842 1.6631 4.78%
2016-01-28 0 2.510 2.510 2.520 2.460 2.590 10,741,000 27,079,985 2.5212 1.623 1.623 1.629 1.590 1.674 16,615,252 1.6298 2.03%
2016-01-27 0 2.460 2.460 2.480 2.440 2.550 9,793,280 24,358,507 2.4873 1.590 1.590 1.603 1.577 1.648 15,149,224 1.6079 -0.81%
2016-01-26 0 2.480 2.480 2.490 2.440 2.650 12,511,000 31,258,829 2.4985 1.603 1.603 1.610 1.577 1.713 19,353,265 1.6152 -5.70%
2016-01-25 0 2.630 2.620 2.640 2.610 2.720 10,539,000 28,025,285 2.6592 1.700 1.694 1.707 1.687 1.758 16,302,779 1.7190 0.77%
2016-01-22 0 2.610 2.600 2.610 2.400 2.650 24,658,330 61,568,103 2.4968 1.687 1.681 1.687 1.551 1.713 38,143,970 1.6141 12.50%
2016-01-21 0 2.320 2.310 2.330 2.310 2.480 19,450,323 46,631,675 2.3975 1.500 1.493 1.506 1.493 1.603 30,087,704 1.5499 -3.33%
2016-01-20 0 2.400 2.390 2.410 2.390 2.570 13,521,910 33,007,322 2.4410 1.551 1.545 1.558 1.545 1.661 20,917,042 1.5780 -5.88%
2016-01-19 0 2.550 2.550 2.580 2.480 2.580 9,015,200 22,816,003 2.5308 1.648 1.648 1.668 1.603 1.668 13,945,612 1.6361 2.82%
2016-01-18 0 2.480 2.470 2.480 2.470 2.580 8,651,694 21,718,106 2.5103 1.603 1.597 1.603 1.597 1.668 13,383,305 1.6228 -4.25%
2016-01-15 0 2.590 2.570 2.590 2.560 2.690 10,527,546 27,320,900 2.5952 1.674 1.661 1.674 1.655 1.739 16,285,060 1.6777 -3.36%
2016-01-14 0 2.680 2.660 2.680 2.590 2.720 8,657,257 22,952,773 2.6513 1.732 1.720 1.732 1.674 1.758 13,391,910 1.7139 -0.74%
2016-01-13 0 2.700 2.690 2.700 2.690 2.780 6,449,724 17,649,496 2.7365 1.745 1.739 1.745 1.739 1.797 9,977,078 1.7690 0.00%
2016-01-12 0 2.700 2.700 2.710 2.700 2.810 7,433,274 20,420,601 2.7472 1.745 1.745 1.752 1.745 1.817 11,498,531 1.7759 -2.53%
2016-01-11 0 2.770 2.750 2.780 2.700 2.850 14,854,453 41,245,641 2.7767 1.791 1.778 1.797 1.745 1.842 22,978,353 1.7950 -4.48%
2016-01-08 0 2.900 2.900 2.910 2.790 2.950 14,475,459 41,905,540 2.8949 1.875 1.875 1.881 1.804 1.907 22,392,087 1.8714 3.20%
2016-01-07 0 2.810 2.800 2.810 2.800 3.020 12,612,748 35,730,028 2.8329 1.817 1.810 1.817 1.810 1.952 19,510,659 1.8313 -8.17%
2016-01-06 0 3.060 3.060 3.070 2.850 3.070 15,361,981 45,298,157 2.9487 1.978 1.978 1.985 1.842 1.985 23,763,448 1.9062 6.62%
2016-01-05 0 2.870 2.870 2.880 2.800 2.900 4,861,254 13,867,993 2.8528 1.855 1.855 1.862 1.810 1.875 7,519,874 1.8442 0.35%
2016-01-04 0 2.860 2.850 2.860 2.830 2.980 5,799,791 16,751,358 2.8883 1.849 1.842 1.849 1.829 1.926 8,971,696 1.8671 -3.70%
2015-12-31 0 2.970 2.960 2.970 2.930 3.020 5,548,185 16,410,123 2.9577 1.920 1.914 1.920 1.894 1.952 8,582,487 1.9120 -1.00%
2015-12-30 0 3.000 3.000 3.010 2.980 3.090 4,532,266 13,678,776 3.0181 1.939 1.939 1.946 1.926 1.998 7,010,962 1.9511 -2.28%
2015-12-29 0 3.070 3.050 3.060 3.030 3.090 5,692,555 17,437,021 3.0631 1.985 1.972 1.978 1.959 1.998 8,805,813 1.9802 0.00%
2015-12-28 0 3.070 3.070 3.080 3.040 3.150 3,222,052 9,980,450 3.0975 1.985 1.985 1.991 1.965 2.036 4,984,192 2.0024 -1.60%
2015-12-24 0 3.120 3.110 3.130 3.110 3.160 3,480,000 10,901,275 3.1326 2.017 2.010 2.023 2.010 2.043 5,383,212 2.0251 0.97%
2015-12-23 0 3.090 3.080 3.090 3.070 3.130 4,653,124 14,413,882 3.0977 1.998 1.991 1.998 1.985 2.023 7,197,917 2.0025 0.98%
2015-12-22 0 3.060 3.050 3.060 3.030 3.100 4,465,718 13,727,932 3.0741 1.978 1.972 1.978 1.959 2.004 6,908,019 1.9872 0.33%
2015-12-21 0 3.050 3.040 3.060 2.930 3.070 9,600,538 28,933,875 3.0138 1.972 1.965 1.978 1.894 1.985 14,851,072 1.9483 4.10%
2015-12-18 0 2.930 2.910 2.940 2.910 3.000 11,190,411 32,886,302 2.9388 1.894 1.881 1.901 1.881 1.939 17,310,446 1.8998 -2.66%
2015-12-17 0 3.010 3.000 3.010 2.980 3.040 6,989,000 21,016,735 3.0071 1.946 1.939 1.946 1.926 1.965 10,811,284 1.9440 0.67%
2015-12-16 0 2.990 2.990 3.010 2.880 3.040 9,458,830 28,395,632 3.0020 1.933 1.933 1.946 1.862 1.965 14,631,864 1.9407 2.40%
2015-12-15 0 2.920 2.910 2.930 2.860 2.940 4,180,855 12,184,721 2.9144 1.888 1.881 1.894 1.849 1.901 6,467,364 1.8840 0.00%
2015-12-14 0 2.920 2.910 2.920 2.800 2.930 6,731,445 19,297,707 2.8668 1.888 1.881 1.888 1.810 1.894 10,412,872 1.8533 0.69%
2015-12-11 0 2.900 2.900 2.910 2.880 2.970 12,989,835 37,913,952 2.9187 1.875 1.875 1.881 1.862 1.920 20,093,975 1.8868 -1.69%
2015-12-10 0 2.950 2.950 2.960 2.930 3.080 12,182,882 36,502,009 2.9962 1.907 1.907 1.914 1.894 1.991 18,845,700 1.9369 -2.96%
2015-12-09 0 3.040 3.030 3.050 3.010 3.100 5,303,000 16,217,070 3.0581 1.965 1.959 1.972 1.946 2.004 8,203,210 1.9769 0.33%
2015-12-08 0 3.030 3.020 3.030 3.020 3.180 7,724,544 23,547,843 3.0484 1.959 1.952 1.959 1.952 2.056 11,949,097 1.9707 -4.11%
2015-12-07 0 3.160 3.150 3.160 3.120 3.200 3,623,000 11,416,254 3.1510 2.043 2.036 2.043 2.017 2.069 5,604,419 2.0370 -1.25%
2015-12-04 0 3.200 3.180 3.200 3.160 3.250 4,581,912 14,619,917 3.1908 2.069 2.056 2.069 2.043 2.101 7,087,759 2.0627 -1.54%
2015-12-03 0 3.250 3.240 3.250 3.160 3.260 7,117,398 22,820,803 3.2063 2.101 2.095 2.101 2.043 2.107 11,009,903 2.0728 1.56%
2015-12-02 0 3.200 3.180 3.200 3.130 3.210 8,035,947 25,537,728 3.1779 2.069 2.056 2.069 2.023 2.075 12,430,806 2.0544 0.95%
2015-12-01 0 3.170 3.160 3.170 3.140 3.200 8,786,951 27,756,509 3.1588 2.049 2.043 2.049 2.030 2.069 13,592,534 2.0420 1.60%
2015-11-30 0 3.120 3.100 3.120 3.090 3.260 21,159,836 66,624,920 3.1487 2.017 2.004 2.017 1.998 2.107 32,732,149 2.0355 -4.00%
2015-11-27 0 3.250 3.240 3.260 3.210 3.410 6,646,626 21,745,508 3.2717 2.101 2.095 2.107 2.075 2.204 10,281,665 2.1150 -3.85%
2015-11-26 0 3.380 3.360 3.380 3.300 3.410 6,065,398 20,420,092 3.3667 2.185 2.172 2.185 2.133 2.204 9,382,564 2.1764 2.11%
2015-11-25 0 3.310 3.300 3.310 3.300 3.370 6,062,340 20,181,683 3.3290 2.140 2.133 2.140 2.133 2.179 9,377,833 2.1521 -1.19%
2015-11-24 0 3.350 3.340 3.350 3.310 3.390 6,647,135 22,281,149 3.3520 2.166 2.159 2.166 2.140 2.191 10,282,453 2.1669 -1.47%
2015-11-23 0 3.400 3.390 3.420 3.370 3.490 6,784,840 23,117,645 3.4072 2.198 2.191 2.211 2.179 2.256 10,495,469 2.2026 -2.58%
2015-11-20 0 3.490 3.480 3.490 3.400 3.490 5,298,000 18,290,711 3.4524 2.256 2.250 2.256 2.198 2.256 8,195,476 2.2318 0.29%
2015-11-19 0 3.480 3.490 3.500 3.300 3.510 8,870,000 30,238,420 3.4091 2.250 2.256 2.263 2.133 2.269 13,721,003 2.2038 4.82%
2015-11-18 0 3.320 3.320 3.330 3.290 3.410 7,299,096 24,274,794 3.3257 2.146 2.146 2.153 2.127 2.204 11,290,971 2.1499 -1.48%
2015-11-17 0 3.370 3.380 3.390 3.370 3.490 10,247,404 35,187,635 3.4338 2.179 2.185 2.191 2.179 2.256 15,851,709 2.2198 -0.59%
2015-11-16 0 3.390 3.390 3.420 3.340 3.420 8,146,000 27,521,495 3.3785 2.191 2.191 2.211 2.159 2.211 12,601,047 2.1841 -1.45%
2015-11-13 0 3.440 3.430 3.450 3.430 3.500 5,673,277 19,564,630 3.4486 2.224 2.217 2.230 2.217 2.263 8,775,992 2.2293 -2.82%
2015-11-12 0 3.540 3.530 3.550 3.460 3.560 7,588,098 26,749,069 3.5251 2.288 2.282 2.295 2.237 2.301 11,738,028 2.2788 1.72%
2015-11-11 0 3.480 3.490 3.500 3.420 3.600 10,135,681 35,313,852 3.4841 2.250 2.256 2.263 2.211 2.327 15,678,884 2.2523 -2.79%
2015-11-10 0 3.580 3.570 3.590 3.540 3.630 10,259,000 36,817,629 3.5888 2.314 2.308 2.321 2.288 2.347 15,869,647 2.3200 0.00%
2015-11-09 0 3.580 3.570 3.590 3.530 3.610 8,090,000 28,894,610 3.5716 2.314 2.308 2.321 2.282 2.334 12,514,421 2.3089 0.56%
2015-11-06 0 3.560 3.550 3.560 3.530 3.610 7,103,400 25,371,240 3.5717 2.301 2.295 2.301 2.282 2.334 10,988,249 2.3089 -1.39%
2015-11-05 0 3.610 3.600 3.620 3.540 3.680 20,722,000 75,075,450 3.6230 2.334 2.327 2.340 2.288 2.379 32,054,861 2.3421 -0.55%
2015-11-04 0 3.630 3.620 3.640 3.400 3.670 20,586,340 73,881,535 3.5889 2.347 2.340 2.353 2.198 2.372 31,845,008 2.3200 7.40%
2015-11-03 0 3.380 3.360 3.370 3.340 3.420 9,376,799 31,627,340 3.3729 2.185 2.172 2.179 2.159 2.211 14,504,970 2.1804 0.30%
2015-11-02 0 3.370 3.360 3.370 3.310 3.390 9,208,730 30,971,678 3.3633 2.179 2.172 2.179 2.140 2.191 14,244,984 2.1742 1.20%
2015-10-30 0 3.330 3.330 3.340 3.300 3.490 23,052,914 77,658,039 3.3687 2.153 2.153 2.159 2.133 2.256 35,660,552 2.1777 -3.20%
2015-10-29 0 3.440 3.430 3.440 3.430 3.590 20,003,482 70,099,530 3.5044 2.224 2.217 2.224 2.217 2.321 30,943,385 2.2654 -1.99%
2015-10-28 0 3.510 3.510 3.520 3.480 3.600 9,357,821 32,967,182 3.5230 2.269 2.269 2.276 2.250 2.327 14,475,613 2.2774 -2.50%
2015-10-27 0 3.600 3.570 3.600 3.520 3.670 9,953,508 35,495,787 3.5662 2.327 2.308 2.327 2.276 2.372 15,397,081 2.3054 -1.91%
2015-10-26 0 3.670 3.650 3.670 3.630 3.740 6,525,038 24,052,976 3.6863 2.372 2.360 2.372 2.347 2.418 10,093,581 2.3830 0.82%
2015-10-23 0 3.640 3.640 3.660 3.620 3.700 11,413,285 41,770,683 3.6598 2.353 2.353 2.366 2.340 2.392 17,655,210 2.3659 0.28%
2015-10-22 0 3.630 3.630 3.660 3.590 3.670 8,223,000 29,813,590 3.6256 2.347 2.347 2.366 2.321 2.372 12,720,158 2.3438 -1.63%
2015-10-20 0 3.690 3.690 3.700 3.650 3.750 6,331,404 23,271,293 3.6755 2.385 2.385 2.392 2.360 2.424 9,794,049 2.3761 -1.07%
2015-10-19 0 3.730 3.730 3.740 3.670 3.760 6,313,510 23,422,253 3.7099 2.411 2.411 2.418 2.372 2.431 9,766,368 2.3983 -0.27%
2015-10-16 0 3.740 3.760 3.780 3.660 3.830 14,255,744 52,935,748 3.7133 2.418 2.431 2.444 2.366 2.476 22,052,210 2.4005 -1.58%
2015-10-15 0 3.800 3.790 3.810 3.710 3.840 10,584,489 40,097,304 3.7883 2.457 2.450 2.463 2.398 2.482 16,373,146 2.4490 2.15%
2015-10-14 0 3.720 3.710 3.720 3.690 3.890 22,874,023 86,204,286 3.7687 2.405 2.398 2.405 2.385 2.515 35,383,825 2.4363 -3.88%
2015-10-13 0 3.870 3.860 3.890 3.790 3.920 20,713,644 79,988,897 3.8617 2.502 2.495 2.515 2.450 2.534 32,041,935 2.4964 0.78%
2015-10-12 0 3.840 3.820 3.850 3.760 3.860 10,728,088 41,029,924 3.8245 2.482 2.469 2.489 2.431 2.495 16,595,279 2.4724 2.13%
2015-10-09 0 3.760 3.760 3.770 3.750 3.830 12,294,611 46,646,066 3.7940 2.431 2.431 2.437 2.424 2.476 19,018,533 2.4527 -0.79%
2015-10-08 0 3.790 3.780 3.790 3.580 3.820 34,534,632 128,444,748 3.7193 2.450 2.444 2.450 2.314 2.469 53,421,621 2.4044 0.53%
2015-10-07 0 3.770 3.750 3.800 3.360 3.800 26,434,000 96,032,985 3.6329 2.437 2.424 2.457 2.172 2.457 40,890,753 2.3485 11.54%
2015-10-06 0 3.380 3.360 3.380 3.330 3.490 23,096,497 78,524,268 3.3998 2.185 2.172 2.185 2.153 2.256 35,727,970 2.1978 2.11%
2015-10-05 0 3.310 3.310 3.330 3.220 3.380 17,213,000 57,226,195 3.3246 2.140 2.140 2.153 2.082 2.185 26,626,789 2.1492 3.44%
2015-10-02 0 3.200 3.200 3.210 3.140 3.230 13,634,116 43,526,008 3.1924 2.069 2.069 2.075 2.030 2.088 21,090,613 2.0638 2.24%
2015-09-30 0 3.130 3.120 3.150 2.970 3.170 16,231,283 50,037,021 3.0828 2.023 2.017 2.036 1.920 2.049 25,108,171 1.9929 4.33%
2015-09-29 0 3.000 2.990 3.000 2.970 3.170 18,345,584 55,250,786 3.0117 1.939 1.933 1.939 1.920 2.049 28,378,783 1.9469 -6.83%
2015-09-25 0 3.220 3.210 3.230 3.140 3.260 14,581,673 46,707,123 3.2031 2.082 2.075 2.088 2.030 2.107 22,556,389 2.0707 0.31%
2015-09-24 0 3.210 3.200 3.230 3.120 3.230 16,950,000 53,877,930 3.1786 2.075 2.069 2.088 2.017 2.088 26,219,954 2.0548 -0.31%
2015-09-23 0 3.220 3.210 3.220 3.110 3.220 28,234,000 89,622,540 3.1743 2.082 2.075 2.082 2.010 2.082 43,675,173 2.0520 -0.62%
2015-09-22 0 3.240 3.240 3.250 3.230 3.300 14,591,502 47,626,317 3.2640 2.095 2.095 2.101 2.088 2.133 22,571,594 2.1100 -0.31%
2015-09-21 0 3.250 3.250 3.260 3.220 3.310 17,882,469 58,181,291 3.2535 2.101 2.101 2.107 2.082 2.140 27,662,390 2.1033 -1.81%
2015-09-18 0 3.310 3.290 3.320 3.270 3.340 23,531,883 77,820,604 3.3070 2.140 2.127 2.146 2.114 2.159 36,401,469 2.1378 1.22%
2015-09-17 0 3.270 3.260 3.280 3.260 3.370 28,152,785 93,565,725 3.3235 2.114 2.107 2.120 2.107 2.179 43,549,542 2.1485 -0.91%
2015-09-16 0 3.300 3.290 3.300 3.250 3.370 24,310,468 80,240,529 3.3007 2.133 2.127 2.133 2.101 2.179 37,605,862 2.1337 -0.30%
2015-09-15 0 3.310 3.300 3.310 3.240 3.340 17,167,084 56,598,130 3.2969 2.140 2.133 2.140 2.095 2.159 26,555,761 2.1313 0.61%
2015-09-14 0 3.290 3.290 3.300 3.270 3.420 29,740,200 99,051,634 3.3306 2.127 2.127 2.133 2.114 2.211 46,005,114 2.1531 -2.37%
2015-09-11 0 3.370 3.360 3.370 3.240 3.390 134,106,953 446,160,648 3.3269 2.179 2.172 2.179 2.095 2.191 207,450,039 2.1507 0.60%
2015-09-10 0 3.350 3.340 3.360 3.290 3.470 61,033,200 206,099,259 3.3768 2.166 2.159 2.172 2.127 2.243 94,412,254 2.1830 -4.56%
2015-09-09 0 3.510 3.510 3.520 3.420 3.550 37,039,134 129,496,992 3.4962 2.269 2.269 2.276 2.211 2.295 57,295,835 2.2601 2.93%
2015-09-08 0 3.410 3.410 3.430 3.370 3.470 37,710,000 128,755,778 3.4144 2.204 2.204 2.217 2.179 2.243 58,333,597 2.2072 -0.29%
2015-09-07 0 3.420 3.410 3.430 3.360 3.560 23,706,184 81,139,151 3.4227 2.211 2.204 2.217 2.172 2.301 36,671,095 2.2126 -1.72%
2015-09-04 0 3.480 3.470 3.500 3.370 3.590 19,970,617 68,573,663 3.4337 2.250 2.243 2.263 2.179 2.321 30,892,547 2.2197 -1.69%
2015-09-02 0 3.540 3.510 3.530 3.400 3.550 20,764,592 72,484,197 3.4908 2.288 2.269 2.282 2.198 2.295 32,120,746 2.2566 0.28%
2015-09-01 0 3.530 3.520 3.530 3.470 3.670 20,639,111 72,647,489 3.5199 2.282 2.276 2.282 2.243 2.372 31,926,640 2.2755 -2.49%
2015-08-31 0 3.620 3.620 3.630 3.540 3.760 25,002,752 90,138,159 3.6051 2.340 2.340 2.347 2.288 2.431 38,676,756 2.3306 -2.16%
2015-08-28 0 3.700 3.690 3.710 3.610 3.790 39,797,635 147,365,673 3.7029 2.392 2.385 2.398 2.334 2.450 61,562,960 2.3937 2.49%
2015-08-27 0 3.610 3.610 3.620 3.560 3.700 30,010,314 108,596,360 3.6186 2.334 2.334 2.340 2.301 2.392 46,422,953 2.3393 0.28%
2015-08-26 0 3.600 3.600 3.610 3.530 3.720 33,004,741 119,710,415 3.6271 2.327 2.327 2.334 2.282 2.405 51,055,032 2.3447 1.41%
2015-08-25 0 3.550 3.550 3.580 3.400 3.700 35,965,503 128,204,249 3.5646 2.295 2.295 2.314 2.198 2.392 55,635,035 2.3044 0.85%
2015-08-24 0 3.520 3.510 3.530 3.450 3.630 57,013,082 201,216,464 3.5293 2.276 2.269 2.282 2.230 2.347 88,193,534 2.2815 -5.63%
2015-08-21 0 3.730 3.720 3.730 3.600 3.770 26,263,888 97,332,124 3.7059 2.411 2.405 2.411 2.327 2.437 40,627,607 2.3957 -1.32%
2015-08-20 0 3.780 3.760 3.780 3.720 3.820 20,551,359 77,315,308 3.7621 2.444 2.431 2.444 2.405 2.469 31,790,896 2.4320 -0.53%
2015-08-19 0 3.800 3.800 3.810 3.680 3.850 20,113,074 76,122,461 3.7847 2.457 2.457 2.463 2.379 2.489 31,112,913 2.4467 0.26%
2015-08-18 0 3.790 3.790 3.800 3.730 3.900 21,550,120 81,855,227 3.7984 2.450 2.450 2.457 2.411 2.521 33,335,880 2.4555 -1.04%
2015-08-17 0 3.830 3.820 3.840 3.730 3.840 28,554,592 108,027,201 3.7832 2.476 2.469 2.482 2.411 2.482 44,171,097 2.4457 -0.26%
2015-08-14 0 3.840 3.840 3.850 3.790 3.930 18,195,055 69,953,918 3.8447 2.482 2.482 2.489 2.450 2.541 28,145,930 2.4854 -1.29%
2015-08-13 0 3.890 3.870 3.890 3.820 3.910 23,391,220 90,665,097 3.8760 2.515 2.502 2.515 2.469 2.528 36,183,877 2.5057 1.83%
2015-08-12 0 3.820 3.810 3.820 3.750 3.870 48,999,448 187,200,297 3.8205 2.469 2.463 2.469 2.424 2.502 75,797,244 2.4698 -1.04%
2015-08-11 0 3.860 3.860 3.880 3.810 4.000 26,440,274 103,884,473 3.9290 2.495 2.495 2.508 2.463 2.586 40,900,459 2.5399 -0.77%
2015-08-10 0 3.890 3.880 3.890 3.720 3.960 48,774,938 189,501,634 3.8852 2.515 2.508 2.515 2.405 2.560 75,449,949 2.5116 5.14%
2015-08-07 0 3.700 3.700 3.710 3.590 3.770 18,987,210 70,570,415 3.7167 2.392 2.392 2.398 2.321 2.437 29,371,314 2.4027 2.78%
2015-08-06 0 3.600 3.600 3.610 3.520 3.660 38,514,121 138,019,145 3.5836 2.327 2.327 2.334 2.276 2.366 59,577,492 2.3166 -2.17%
2015-08-05 0 3.680 3.670 3.680 3.670 3.790 14,090,000 52,375,430 3.7172 2.379 2.372 2.379 2.372 2.450 21,795,820 2.4030 -0.81%
2015-08-04 0 3.710 3.700 3.710 3.660 3.800 21,240,098 79,142,911 3.7261 2.398 2.392 2.398 2.366 2.457 32,856,307 2.4088 -1.07%
2015-08-03 0 3.750 3.740 3.760 3.650 3.770 18,501,000 68,670,990 3.7117 2.424 2.418 2.431 2.360 2.437 28,619,196 2.3995 -1.06%
2015-07-31 0 3.790 3.780 3.800 3.770 3.860 13,067,829 49,923,133 3.8203 2.450 2.444 2.457 2.437 2.495 20,214,624 2.4697 -0.26%
2015-07-30 0 3.800 3.800 3.820 3.780 3.870 14,148,794 54,201,166 3.8308 2.457 2.457 2.469 2.444 2.502 21,886,769 2.4764 -0.52%
2015-07-29 0 3.820 3.800 3.820 3.790 3.860 15,796,000 60,426,300 3.8254 2.469 2.457 2.469 2.450 2.495 24,434,832 2.4730 1.33%
2015-07-28 0 3.770 3.750 3.770 3.620 3.870 20,401,977 77,104,530 3.7793 2.437 2.424 2.437 2.340 2.502 31,559,817 2.4431 1.89%
2015-07-27 0 3.700 3.680 3.710 3.650 3.850 20,351,812 75,810,549 3.7250 2.392 2.379 2.398 2.360 2.489 31,482,217 2.4080 -5.13%
2015-07-24 0 3.900 3.900 3.910 3.810 4.020 29,787,107 116,787,581 3.9207 2.521 2.521 2.528 2.463 2.599 46,077,674 2.5346 0.78%
2015-07-23 0 3.870 3.860 3.870 3.820 3.900 17,535,800 67,696,073 3.8604 2.502 2.495 2.502 2.469 2.521 27,126,128 2.4956 0.00%
2015-07-22 0 3.870 3.860 3.870 3.790 3.890 22,049,420 84,567,358 3.8354 2.502 2.495 2.502 2.450 2.515 34,108,247 2.4794 -0.77%
2015-07-21 0 3.900 3.880 3.900 3.820 3.910 15,254,964 59,234,706 3.8830 2.521 2.508 2.521 2.469 2.528 23,597,903 2.5102 0.52%
2015-07-20 0 3.880 3.870 3.880 3.830 3.950 16,415,670 63,608,081 3.8748 2.508 2.502 2.508 2.476 2.553 25,393,399 2.5049 -0.77%
2015-07-17 0 3.910 3.900 3.910 3.890 4.010 28,565,500 113,014,310 3.9563 2.528 2.521 2.528 2.515 2.592 44,187,971 2.5576 -0.51%
2015-07-16 0 3.930 3.920 3.930 3.850 4.000 26,945,500 105,727,530 3.9238 2.541 2.534 2.541 2.489 2.586 41,681,993 2.5365 0.26%
2015-07-15 0 3.920 3.900 3.920 3.870 4.030 20,036,083 78,494,760 3.9177 2.534 2.521 2.534 2.502 2.605 30,993,816 2.5326 -1.01%
2015-07-14 0 3.960 3.960 3.970 3.950 4.150 34,799,108 139,918,641 4.0208 2.560 2.560 2.566 2.553 2.683 53,830,739 2.5992 -4.35%
2015-07-13 0 4.140 4.130 4.150 4.040 4.190 28,628,305 118,069,904 4.1242 2.676 2.670 2.683 2.612 2.709 44,285,124 2.6661 1.72%
2015-07-10 0 4.070 4.050 4.070 3.990 4.160 65,782,874 270,021,424 4.1047 2.631 2.618 2.631 2.579 2.689 101,759,525 2.6535 3.56%
2015-07-09 0 3.930 3.930 3.940 3.510 3.950 51,000,813 196,124,555 3.8455 2.541 2.541 2.547 2.269 2.553 78,893,155 2.4860 8.26%
2015-07-08 0 3.630 3.620 3.630 3.450 3.850 46,731,929 168,600,837 3.6078 2.347 2.340 2.347 2.230 2.489 72,289,619 2.3323 -6.92%
2015-07-07 0 3.900 3.910 3.930 3.880 4.090 41,088,413 162,744,274 3.9608 2.521 2.528 2.541 2.508 2.644 63,559,664 2.5605 -6.47%
2015-07-06 0 4.170 4.160 4.170 3.980 4.490 33,403,669 138,701,504 4.1523 2.696 2.689 2.696 2.573 2.903 51,672,134 2.6843 -3.70%
2015-07-03 0 4.330 4.330 4.350 4.240 4.500 31,009,690 134,110,821 4.3248 2.799 2.799 2.812 2.741 2.909 47,968,888 2.7958 -2.91%
2015-07-02 0 4.460 4.450 4.460 4.390 4.600 36,491,462 163,522,136 4.4811 2.883 2.877 2.883 2.838 2.974 56,448,641 2.8968 -3.67%
2015-06-30 0 4.630 4.630 4.640 4.450 4.680 36,380,085 166,485,084 4.5763 2.993 2.993 3.000 2.877 3.025 56,276,352 2.9583 0.43%
2015-06-29 0 4.610 4.610 4.620 4.430 4.820 42,105,142 193,761,072 4.6018 2.980 2.980 2.987 2.864 3.116 65,132,442 2.9749 -3.35%
2015-06-26 0 4.770 4.770 4.780 4.710 5.000 33,795,971 163,600,543 4.8408 3.084 3.084 3.090 3.045 3.232 52,278,986 3.1294 -4.79%
2015-06-25 0 5.010 4.990 5.020 4.970 5.150 24,642,980 124,559,526 5.0546 3.239 3.226 3.245 3.213 3.329 38,120,225 3.2675 -2.34%
2015-06-24 0 5.130 5.120 5.130 4.990 5.200 34,540,599 176,522,199 5.1106 3.316 3.310 3.316 3.226 3.362 53,430,851 3.3038 1.79%
2015-06-23 0 5.040 5.040 5.070 4.930 5.110 30,946,406 155,966,343 5.0399 3.258 3.258 3.278 3.187 3.303 47,870,994 3.2581 2.86%
2015-06-22 0 4.900 4.880 4.900 4.820 4.950 10,492,780 51,201,615 4.8797 3.168 3.155 3.168 3.116 3.200 16,231,281 3.1545 0.41%
2015-06-19 0 4.880 4.870 4.890 4.850 5.060 22,904,096 113,329,878 4.9480 3.155 3.148 3.161 3.135 3.271 35,430,345 3.1987 -1.21%
2015-06-18 0 4.970 4.950 4.980 4.940 5.120 26,126,444 131,257,353 5.0239 3.193 3.180 3.200 3.174 3.290 40,663,880 3.2279 -1.39%
2015-06-17 0 5.040 5.030 5.050 4.810 5.130 48,841,851 243,288,049 4.9811 3.238 3.232 3.245 3.090 3.296 76,018,733 3.2004 5.00%
2015-06-16 0 4.800 4.790 4.800 4.790 5.000 44,036,001 215,096,880 4.8846 3.084 3.078 3.084 3.078 3.212 68,538,782 3.1383 -3.81%
2015-06-15 0 4.990 4.970 5.000 4.950 5.180 19,230,378 96,645,298 5.0257 3.206 3.193 3.212 3.180 3.328 29,930,663 3.2290 -2.92%
2015-06-12 0 5.140 5.130 5.150 5.000 5.220 45,074,420 231,101,290 5.1271 3.302 3.296 3.309 3.212 3.354 70,155,005 3.2942 2.59%
2015-06-11 0 5.010 5.000 5.020 4.950 5.090 37,022,089 185,109,623 5.0000 3.219 3.212 3.225 3.180 3.270 57,622,147 3.2125 1.21%
2015-06-10 0 4.950 4.930 4.960 4.900 5.180 81,236,790 405,501,891 4.9916 3.180 3.168 3.187 3.148 3.328 126,439,062 3.2071 -4.44%
2015-06-09 0 5.180 5.170 5.180 4.750 5.350 150,105,497 768,850,120 5.1221 3.328 3.322 3.328 3.052 3.437 233,628,117 3.2909 7.47%
2015-06-08 0 4.820 4.820 4.840 4.710 4.870 27,621,038 132,443,397 4.7950 3.097 3.097 3.110 3.026 3.129 42,990,105 3.0808 1.26%
2015-06-05 0 4.760 4.760 4.810 4.750 4.960 38,504,568 185,831,017 4.8262 3.058 3.058 3.090 3.052 3.187 59,929,516 3.1008 -3.25%
2015-06-04 0 4.920 4.920 4.940 4.730 5.090 41,083,209 201,427,319 4.9029 3.161 3.161 3.174 3.039 3.270 63,942,980 3.1501 -1.80%
2015-06-03 0 5.010 5.000 5.010 4.930 5.090 39,602,661 199,153,816 5.0288 3.219 3.212 3.219 3.168 3.270 61,638,616 3.2310 0.80%
2015-06-02 0 4.970 4.950 4.960 4.850 4.970 35,680,144 175,440,028 4.9170 3.193 3.180 3.187 3.116 3.193 55,533,508 3.1592 3.11%
2015-06-01 0 4.820 4.810 4.830 4.620 4.890 55,814,092 266,342,955 4.7720 3.097 3.090 3.103 2.968 3.142 86,870,511 3.0660 2.55%
2015-05-29 0 4.700 4.740 4.760 4.610 4.790 108,591,142 507,068,724 4.6695 3.020 3.045 3.058 2.962 3.078 169,014,090 3.0002 -0.42%
2015-05-28 0 4.720 4.720 4.730 4.640 4.960 36,169,199 172,341,632 4.7649 3.033 3.033 3.039 2.981 3.187 56,294,686 3.0614 -3.48%
2015-05-27 0 4.890 4.890 4.910 4.870 4.970 20,770,992 101,964,112 4.9090 3.142 3.142 3.155 3.129 3.193 32,328,515 3.1540 -0.61%
2015-05-26 0 4.920 4.910 4.920 4.880 5.050 37,082,644 183,499,690 4.9484 3.161 3.155 3.161 3.135 3.245 57,716,396 3.1793 1.86%
2015-05-22 0 4.830 4.810 4.830 4.750 4.850 18,069,128 86,907,022 4.8097 3.103 3.090 3.103 3.052 3.116 28,123,263 3.0902 2.11%
2015-05-21 0 4.730 4.720 4.730 4.710 4.860 15,429,110 73,636,568 4.7726 3.039 3.033 3.039 3.026 3.123 24,014,270 3.0664 -2.67%
2015-05-20 0 4.860 4.850 4.860 4.750 4.920 19,379,420 94,052,039 4.8532 3.123 3.116 3.123 3.052 3.161 30,162,636 3.1182 1.89%
2015-05-19 0 4.770 4.750 4.770 4.680 4.830 28,796,340 137,531,126 4.7760 3.065 3.052 3.065 3.007 3.103 44,819,376 3.0686 1.27%
2015-05-18 0 4.710 4.690 4.700 4.620 4.800 21,338,000 99,909,520 4.6822 3.026 3.013 3.020 2.968 3.084 33,211,021 3.0083 -1.67%
2015-05-15 0 4.790 4.780 4.800 4.660 4.850 21,264,702 101,210,778 4.7596 3.078 3.071 3.084 2.994 3.116 33,096,938 3.0580 1.70%
2015-05-14 0 4.710 4.710 4.720 4.610 4.730 32,856,737 153,162,365 4.6615 3.026 3.026 3.033 2.962 3.039 51,139,084 2.9950 -0.21%
2015-05-13 0 4.720 4.710 4.720 4.700 4.820 25,534,136 120,842,167 4.7326 3.033 3.026 3.033 3.020 3.097 39,741,996 3.0407 -1.26%
2015-05-12 0 4.780 4.770 4.780 4.750 4.880 20,095,249 96,386,805 4.7965 3.071 3.065 3.071 3.052 3.135 31,276,771 3.0817 -1.04%
2015-05-11 0 4.830 4.820 4.830 4.800 4.920 23,230,539 112,922,566 4.8610 3.103 3.097 3.103 3.084 3.161 36,156,618 3.1232 -0.41%
2015-05-08 0 4.850 4.830 4.850 4.730 4.890 23,141,695 111,673,821 4.8257 3.116 3.103 3.116 3.039 3.142 36,018,339 3.1005 2.11%
2015-05-07 0 4.750 4.740 4.750 4.740 5.030 24,747,366 119,541,263 4.8305 3.052 3.045 3.052 3.045 3.232 38,517,447 3.1036 -4.43%
2015-05-06 0 4.970 4.960 4.970 4.900 5.140 43,460,003 217,528,374 5.0053 3.193 3.187 3.193 3.148 3.302 67,642,284 3.2159 -2.17%
2015-05-05 0 5.080 5.080 5.090 5.030 5.340 40,399,933 207,583,749 5.1382 3.264 3.264 3.270 3.232 3.431 62,879,511 3.3013 -3.61%
2015-05-04 0 5.270 5.270 5.280 5.120 5.360 55,564,581 291,461,433 5.2455 3.386 3.386 3.392 3.290 3.444 86,482,166 3.3702 3.13%
2015-04-30 0 5.110 5.080 5.110 5.050 5.190 34,994,180 179,248,815 5.1222 3.283 3.264 3.283 3.245 3.335 54,465,856 3.2910 -0.20%
2015-04-29 0 5.120 5.110 5.130 5.000 5.180 33,793,841 172,691,442 5.1101 3.290 3.283 3.296 3.212 3.328 52,597,617 3.2833 -0.39%
2015-04-28 0 5.140 5.140 5.150 5.000 5.300 89,294,446 462,997,455 5.1851 3.302 3.302 3.309 3.212 3.405 138,980,209 3.3314 0.98%
2015-04-27 0 5.090 5.080 5.090 4.850 5.150 62,523,933 313,180,450 5.0090 3.270 3.264 3.270 3.116 3.309 97,313,883 3.2183 3.67%
2015-04-24 0 4.910 4.900 4.920 4.790 5.050 28,322,660 138,753,932 4.8990 3.155 3.148 3.161 3.078 3.245 44,082,128 3.1476 -1.21%
2015-04-23 0 4.970 4.950 4.970 4.950 5.140 33,623,264 169,117,995 5.0298 3.193 3.180 3.193 3.180 3.302 52,332,127 3.2316 -1.00%
2015-04-22 0 5.020 5.020 5.050 4.960 5.080 34,881,164 175,491,047 5.0311 3.225 3.225 3.245 3.187 3.264 54,289,955 3.2325 0.80%
2015-04-21 0 4.980 4.960 4.980 4.910 5.040 41,785,786 207,417,785 4.9638 3.200 3.187 3.200 3.155 3.238 65,036,489 3.1893 0.61%
2015-04-20 0 4.950 4.940 4.960 4.870 5.290 79,630,015 407,099,347 5.1124 3.180 3.174 3.187 3.129 3.399 123,938,236 3.2847 -2.17%
2015-04-17 0 5.060 5.050 5.060 5.050 5.170 42,606,766 217,231,164 5.0985 3.251 3.245 3.251 3.245 3.322 66,314,284 3.2758 0.20%
2015-04-16 0 5.050 5.040 5.050 4.820 5.130 40,406,080 202,621,833 5.0146 3.245 3.238 3.245 3.097 3.296 62,889,079 3.2219 3.06%
2015-04-15 0 4.900 4.900 4.930 4.870 5.110 43,157,069 215,065,497 4.9833 3.148 3.148 3.168 3.129 3.283 67,170,790 3.2018 -3.16%
2015-04-14 0 5.060 5.040 5.050 5.030 5.360 60,421,740 310,493,163 5.1388 3.251 3.238 3.245 3.232 3.444 94,041,975 3.3016 -5.95%
2015-04-13 0 5.380 5.350 5.380 5.240 5.440 50,325,016 269,034,095 5.3459 3.457 3.437 3.457 3.367 3.495 78,327,170 3.4347 1.51%
2015-04-10 0 5.300 5.280 5.310 5.200 5.440 80,258,846 425,420,864 5.3006 3.405 3.392 3.412 3.341 3.495 124,916,965 3.4056 0.38%
2015-04-09 0 5.280 5.270 5.290 5.000 5.600 162,838,848 863,288,515 5.3015 3.392 3.386 3.399 3.212 3.598 253,446,637 3.4062 5.60%
2015-04-08 0 5.000 4.960 4.980 4.450 5.010 117,348,309 559,687,938 4.7695 3.212 3.187 3.200 2.859 3.219 182,643,974 3.0644 12.87%
2015-04-02 0 4.430 4.430 4.440 4.290 4.460 41,418,839 182,424,342 4.4044 2.846 2.846 2.853 2.756 2.866 64,465,363 2.8298 2.07%
2015-04-01 0 4.340 4.320 4.340 4.270 4.360 26,843,046 115,981,970 4.3207 2.788 2.776 2.788 2.743 2.801 41,779,218 2.7761 1.40%
2015-03-31 0 4.280 4.280 4.290 4.270 4.400 43,086,727 186,807,668 4.3356 2.750 2.750 2.756 2.743 2.827 67,061,308 2.7856 0.00%
2015-03-30 0 4.280 4.270 4.280 4.080 4.290 67,958,531 286,802,360 4.2203 2.750 2.743 2.750 2.621 2.756 105,772,433 2.7115 6.47%
2015-03-27 0 4.020 4.000 4.020 3.990 4.060 16,301,227 65,326,854 4.0075 2.583 2.570 2.583 2.564 2.609 25,371,656 2.5748 -0.50%
2015-03-26 0 4.040 4.040 4.050 3.990 4.100 15,381,217 62,221,840 4.0453 2.596 2.596 2.602 2.564 2.634 23,939,728 2.5991 0.00%
2015-03-25 0 4.040 4.030 4.040 4.030 4.090 13,052,141 52,820,114 4.0469 2.596 2.589 2.596 2.589 2.628 20,314,693 2.6001 -1.22%
2015-03-24 0 4.090 4.070 4.090 4.030 4.110 19,971,097 81,144,859 4.0631 2.628 2.615 2.628 2.589 2.641 31,083,537 2.6105 -0.24%
2015-03-23 0 4.100 4.080 4.100 4.020 4.130 27,093,997 110,476,292 4.0775 2.634 2.621 2.634 2.583 2.654 42,169,805 2.6198 -0.73%
2015-03-20 0 4.130 4.140 4.150 4.050 4.170 58,593,702 241,609,522 4.1235 2.654 2.660 2.666 2.602 2.679 91,196,769 2.6493 0.24%
2015-03-19 0 4.120 4.100 4.120 3.990 4.140 20,275,854 83,179,192 4.1024 2.647 2.634 2.647 2.564 2.660 31,557,869 2.6358 3.00%
2015-03-18 0 4.000 3.990 4.000 3.980 4.050 14,290,908 57,460,009 4.0207 2.570 2.564 2.570 2.557 2.602 22,242,743 2.5833 0.50%
2015-03-17 0 3.980 3.980 3.990 3.980 4.030 10,592,119 42,331,630 3.9965 2.557 2.557 2.564 2.557 2.589 16,485,851 2.5678 -0.75%
2015-03-16 0 4.010 4.010 4.020 3.950 4.030 17,048,090 68,270,651 4.0046 2.576 2.576 2.583 2.538 2.589 26,534,093 2.5729 0.75%
2015-03-13 0 3.980 3.980 4.000 3.850 4.030 23,752,068 94,511,941 3.9791 2.557 2.557 2.570 2.474 2.589 36,968,339 2.5566 3.65%
2015-03-12 0 3.840 3.840 3.850 3.830 3.910 19,259,325 74,461,504 3.8663 2.467 2.467 2.474 2.461 2.512 29,975,717 2.4841 -0.78%
2015-03-11 0 3.870 3.870 3.890 3.860 3.960 20,632,860 80,447,094 3.8990 2.486 2.486 2.499 2.480 2.544 32,113,522 2.5051 -2.27%
2015-03-10 0 3.960 3.950 3.960 3.930 3.990 10,207,595 40,436,405 3.9614 2.544 2.538 2.544 2.525 2.564 15,887,368 2.5452 0.25%
2015-03-09 0 3.950 3.940 3.970 3.910 4.030 21,529,601 85,195,791 3.9571 2.538 2.531 2.551 2.512 2.589 33,509,233 2.5425 -1.00%
2015-03-06 0 3.990 3.990 4.000 3.990 4.040 14,597,243 58,598,553 4.0144 2.564 2.564 2.570 2.564 2.596 22,719,530 2.5792 0.25%
2015-03-05 0 3.980 3.980 3.990 3.980 4.040 16,555,869 66,231,493 4.0005 2.557 2.557 2.564 2.557 2.596 25,767,987 2.5703 -1.00%
2015-03-04 0 4.020 4.020 4.030 4.020 4.170 23,985,834 97,279,092 4.0557 2.583 2.583 2.589 2.583 2.679 37,332,179 2.6058 -2.19%
2015-03-03 0 4.110 4.100 4.110 4.100 4.200 13,409,944 55,439,387 4.1342 2.641 2.634 2.641 2.634 2.698 20,871,587 2.6562 -1.67%
2015-03-02 0 4.180 4.170 4.180 4.170 4.240 14,560,270 61,171,933 4.2013 2.686 2.679 2.686 2.679 2.724 22,661,985 2.6993 0.00%
2015-02-27 0 4.180 4.170 4.180 4.150 4.250 16,976,509 71,108,333 4.1886 2.686 2.679 2.686 2.666 2.731 26,422,682 2.6912 -0.95%
2015-02-26 0 4.220 4.220 4.240 4.110 4.280 24,205,235 101,982,080 4.2132 2.711 2.711 2.724 2.641 2.750 37,673,660 2.7070 1.69%
2015-02-25 0 4.150 4.140 4.150 4.090 4.170 13,491,384 55,929,205 4.1455 2.666 2.660 2.666 2.628 2.679 20,998,343 2.6635 1.72%
2015-02-24 0 4.080 4.080 4.090 4.060 4.140 6,962,315 28,486,996 4.0916 2.621 2.621 2.628 2.609 2.660 10,836,329 2.6288 -0.49%
2015-02-23 0 4.100 4.090 4.100 4.060 4.100 7,505,268 30,619,998 4.0798 2.634 2.628 2.634 2.609 2.634 11,681,395 2.6213 -0.49%
2015-02-18 0 4.120 4.100 4.120 4.100 4.150 4,220,515 17,405,292 4.1240 2.647 2.634 2.647 2.634 2.666 6,568,920 2.6496 0.24%
2015-02-17 0 4.110 4.110 4.120 4.100 4.170 9,847,000 40,589,370 4.1220 2.641 2.641 2.647 2.634 2.679 15,326,128 2.6484 -1.44%
2015-02-16 0 4.170 4.160 4.180 4.120 4.190 6,749,119 28,125,529 4.1673 2.679 2.673 2.686 2.647 2.692 10,504,505 2.6775 0.97%
2015-02-13 0 4.130 4.130 4.150 4.110 4.160 14,526,137 60,071,107 4.1354 2.654 2.654 2.666 2.641 2.673 22,608,859 2.6570 0.24%
2015-02-12 0 4.120 4.100 4.120 4.010 4.120 15,315,151 62,496,254 4.0807 2.647 2.634 2.647 2.576 2.647 23,836,901 2.6218 2.23%
2015-02-11 0 4.030 4.030 4.040 4.030 4.090 8,863,673 35,941,342 4.0549 2.589 2.589 2.596 2.589 2.628 13,795,652 2.6053 -0.49%
2015-02-10 0 4.050 4.050 4.070 4.030 4.090 17,914,497 72,708,990 4.0587 2.602 2.602 2.615 2.589 2.628 27,882,591 2.6077 -0.98%
2015-02-09 0 4.090 4.070 4.090 4.060 4.160 15,911,369 65,002,431 4.0853 2.628 2.615 2.628 2.609 2.673 24,764,870 2.6248 -1.92%
2015-02-06 0 4.170 4.150 4.170 4.120 4.280 22,346,955 93,388,395 4.1790 2.679 2.666 2.679 2.647 2.750 34,781,385 2.6850 -2.57%
2015-02-05 0 4.280 4.250 4.270 4.240 4.350 29,998,000 128,438,129 4.2816 2.750 2.731 2.743 2.724 2.795 46,689,671 2.7509 -0.23%
2015-02-04 0 4.290 4.290 4.310 4.210 4.350 26,220,862 112,766,177 4.3006 2.756 2.756 2.769 2.705 2.795 40,810,835 2.7631 2.39%
2015-02-03 0 4.190 4.190 4.200 4.140 4.210 21,783,209 91,035,967 4.1792 2.692 2.692 2.698 2.660 2.705 33,903,956 2.6851 0.72%
2015-02-02 0 4.160 4.150 4.160 4.130 4.250 21,566,313 89,680,246 4.1583 2.673 2.666 2.673 2.654 2.731 33,566,373 2.6717 -2.58%
2015-01-30 0 4.270 4.270 4.290 4.220 4.290 22,369,284 94,996,718 4.2467 2.743 2.743 2.756 2.711 2.756 34,816,138 2.7285 0.71%
2015-01-29 0 4.240 4.230 4.240 4.160 4.270 22,007,929 92,704,680 4.2123 2.724 2.718 2.724 2.673 2.743 34,253,716 2.7064 -1.17%
2015-01-28 0 4.290 4.280 4.300 4.260 4.350 16,726,053 71,980,500 4.3035 2.756 2.750 2.763 2.737 2.795 26,032,866 2.7650 -0.46%
2015-01-27 0 4.310 4.290 4.310 4.290 4.350 27,403,380 118,474,813 4.3234 2.769 2.756 2.769 2.756 2.795 42,651,337 2.7778 -1.15%
2015-01-26 0 4.360 4.340 4.360 4.290 4.440 34,070,000 148,167,942 4.3489 2.801 2.788 2.801 2.756 2.853 53,027,438 2.7942 -1.80%
2015-01-23 0 4.440 4.430 4.440 4.400 4.520 33,147,426 147,156,259 4.4394 2.853 2.846 2.853 2.827 2.904 51,591,520 2.8523 -0.22%
2015-01-22 0 4.450 4.440 4.450 4.420 4.480 23,516,000 104,750,500 4.4544 2.859 2.853 2.859 2.840 2.878 36,600,917 2.8620 0.23%
2015-01-21 0 4.440 4.440 4.450 4.390 4.490 25,855,257 115,128,961 4.4528 2.853 2.853 2.859 2.821 2.885 40,241,797 2.8609 -0.22%
2015-01-20 0 4.450 4.440 4.450 4.380 4.480 15,111,803 67,168,284 4.4448 2.859 2.853 2.859 2.814 2.878 23,520,405 2.8557 1.37%
2015-01-19 0 4.390 4.380 4.390 4.280 4.510 34,118,875 149,025,101 4.3678 2.821 2.814 2.821 2.750 2.898 53,103,508 2.8063 -3.52%
2015-01-16 0 4.550 4.540 4.550 4.530 4.620 20,666,373 94,433,558 4.5694 2.923 2.917 2.923 2.911 2.968 32,165,683 2.9358 -1.09%
2015-01-15 0 4.600 4.600 4.620 4.510 4.670 25,059,025 114,830,484 4.5824 2.955 2.955 2.968 2.898 3.000 39,002,521 2.9442 0.44%
2015-01-14 0 4.580 4.560 4.580 4.560 4.730 37,695,842 173,933,150 4.6141 2.943 2.930 2.943 2.930 3.039 58,670,793 2.9646 -2.14%
2015-01-13 0 4.680 4.670 4.680 4.660 4.790 20,966,201 98,909,956 4.7176 3.007 3.000 3.007 2.994 3.078 32,632,343 3.0310 -0.85%
2015-01-12 0 4.720 4.710 4.720 4.680 4.810 28,178,000 133,190,150 4.7267 3.033 3.026 3.033 3.007 3.090 43,856,975 3.0369 -1.26%
2015-01-09 0 4.780 4.760 4.780 4.760 5.000 38,489,136 187,093,458 4.8609 3.071 3.058 3.071 3.058 3.212 59,905,497 3.1231 -3.82%
2015-01-08 0 4.970 4.970 4.980 4.960 5.050 20,649,583 103,083,832 4.9921 3.193 3.193 3.200 3.187 3.245 32,139,550 3.2074 -0.60%
2015-01-07 0 5.000 5.000 5.010 4.900 5.010 18,971,047 94,083,789 4.9593 3.212 3.212 3.219 3.148 3.219 29,527,033 3.1864 0.60%
2015-01-06 0 4.970 4.960 4.970 4.920 5.130 25,361,698 126,942,297 5.0053 3.193 3.187 3.193 3.161 3.296 39,473,609 3.2159 -1.58%
2015-01-05 0 5.050 5.040 5.050 4.860 5.190 39,158,268 198,890,060 5.0791 3.245 3.238 3.245 3.123 3.335 60,946,951 3.2633 2.43%
2015-01-02 0 4.930 4.930 4.940 4.880 4.970 10,884,110 53,616,043 4.9261 3.168 3.168 3.174 3.135 3.193 16,940,313 3.1650 1.44%
2014-12-31 0 4.860 4.830 4.880 4.820 4.920 7,755,680 37,677,012 4.8580 3.123 3.103 3.135 3.097 3.161 12,071,143 3.1212 -0.21%
2014-12-30 0 4.870 4.850 4.870 4.800 4.930 14,717,981 71,385,118 4.8502 3.129 3.116 3.129 3.084 3.168 22,907,450 3.1162 -0.61%
2014-12-29 0 4.900 4.890 4.900 4.860 5.060 22,889,441 113,060,831 4.9394 3.148 3.142 3.148 3.123 3.251 35,625,724 3.1736 -0.81%
2014-12-24 0 4.940 4.920 4.940 4.920 5.040 8,547,012 42,528,360 4.9758 3.174 3.161 3.174 3.161 3.238 13,302,793 3.1969 -1.00%
2014-12-23 0 4.990 4.980 5.000 4.930 5.040 17,757,885 88,458,355 4.9814 3.206 3.200 3.212 3.168 3.238 27,638,836 3.2005 0.20%
2014-12-22 0 4.980 4.980 4.990 4.760 5.050 35,692,531 177,631,923 4.9767 3.200 3.200 3.206 3.058 3.245 55,552,788 3.1975 4.62%
2014-12-19 0 4.760 4.750 4.780 4.730 4.940 33,205,841 160,274,795 4.8267 3.058 3.052 3.071 3.039 3.174 51,682,438 3.1011 -0.21%
2014-12-18 0 4.770 4.760 4.810 4.760 4.900 17,697,196 85,345,836 4.8226 3.065 3.058 3.090 3.058 3.148 27,544,378 3.0985 1.06%
2014-12-17 0 4.720 4.720 4.730 4.720 4.870 20,585,198 98,268,904 4.7738 3.033 3.033 3.039 3.033 3.129 32,039,340 3.0671 -1.67%
2014-12-16 0 4.800 4.800 4.810 4.800 4.930 23,022,114 111,819,564 4.8571 3.084 3.084 3.090 3.084 3.168 35,832,220 3.1206 -2.24%
2014-12-15 0 4.910 4.900 4.920 4.860 4.960 13,206,281 64,773,493 4.9047 3.155 3.148 3.161 3.123 3.187 20,554,601 3.1513 -1.21%
2014-12-12 0 4.970 4.960 4.970 4.870 4.970 23,613,417 116,444,183 4.9313 3.193 3.187 3.193 3.129 3.193 36,752,539 3.1683 1.84%
2014-12-11 0 4.880 4.880 4.890 4.800 4.940 22,030,792 107,389,332 4.8745 3.135 3.135 3.142 3.084 3.174 34,289,300 3.1319 -0.61%
2014-12-10 0 4.910 4.900 4.930 4.850 5.030 32,466,226 159,264,405 4.9055 3.155 3.148 3.168 3.116 3.232 50,531,282 3.1518 -1.41%
2014-12-09 0 4.980 4.980 4.990 4.960 5.150 28,206,669 142,561,895 5.0542 3.200 3.200 3.206 3.187 3.309 43,901,597 3.2473 -2.16%
2014-12-08 0 5.090 5.070 5.080 5.050 5.280 37,114,966 189,803,424 5.1139 3.270 3.257 3.264 3.245 3.392 57,766,703 3.2857 -1.55%
2014-12-05 0 5.170 5.180 5.200 5.150 5.440 61,738,808 326,223,209 5.2839 3.322 3.328 3.341 3.309 3.495 96,091,894 3.3949 -2.64%
2014-12-04 0 5.310 5.320 5.330 5.030 5.340 73,691,525 385,376,464 5.2296 3.412 3.418 3.425 3.232 3.431 114,695,415 3.3600 5.57%
2014-12-03 0 5.030 5.020 5.030 4.940 5.130 61,976,822 312,793,150 5.0469 3.232 3.225 3.232 3.174 3.296 96,462,345 3.2426 2.44%
2014-12-02 0 4.910 4.880 4.920 4.800 4.930 17,993,532 88,021,287 4.8918 3.155 3.135 3.161 3.084 3.168 28,005,603 3.1430 2.08%
2014-12-01 0 4.810 4.810 4.820 4.770 4.940 38,304,071 186,256,107 4.8626 3.090 3.090 3.097 3.065 3.174 59,617,457 3.1242 -0.62%
2014-11-28 0 4.840 4.840 4.880 4.760 4.900 13,659,012 66,284,885 4.8528 3.110 3.110 3.135 3.058 3.148 21,259,243 3.1179 0.00%
2014-11-27 0 4.840 4.830 4.840 4.820 4.950 11,941,483 58,334,868 4.8851 3.110 3.103 3.110 3.097 3.180 18,586,036 3.1386 -0.82%
2014-11-26 0 4.880 4.870 4.890 4.800 4.930 12,339,192 60,208,074 4.8794 3.135 3.129 3.142 3.084 3.168 19,205,041 3.1350 1.04%
2014-11-25 0 4.830 4.810 4.840 4.780 4.920 20,380,310 98,620,042 4.8390 3.103 3.090 3.110 3.071 3.161 31,720,447 3.1090 -1.02%
2014-11-24 0 4.880 4.870 4.880 4.780 4.950 38,980,514 190,547,924 4.8883 3.135 3.129 3.135 3.071 3.180 60,670,290 3.1407 3.39%
2014-11-21 0 4.720 4.700 4.720 4.600 4.750 32,170,639 150,908,384 4.6909 3.033 3.020 3.033 2.955 3.052 50,071,223 3.0139 0.64%
2014-11-20 0 4.690 4.680 4.690 4.620 4.740 15,492,817 72,700,645 4.6925 3.013 3.007 3.013 2.968 3.045 24,113,425 3.0149 0.86%
2014-11-19 0 4.650 4.630 4.650 4.550 4.720 11,573,186 53,747,944 4.6442 2.988 2.975 2.988 2.923 3.033 18,012,809 2.9839 0.22%
2014-11-18 0 4.640 4.630 4.640 4.580 4.840 18,163,312 84,253,071 4.6386 2.981 2.975 2.981 2.943 3.110 28,269,853 2.9803 -2.32%
2014-11-17 0 4.750 4.750 4.760 4.730 4.990 28,870,464 139,683,472 4.8383 3.052 3.052 3.058 3.039 3.206 44,934,744 3.1086 -3.46%
2014-11-14 0 4.920 4.910 4.920 4.840 4.980 27,428,214 134,866,370 4.9171 3.161 3.155 3.161 3.110 3.200 42,689,989 3.1592 -1.01%
2014-11-13 0 4.970 4.960 4.970 4.800 4.980 35,245,347 173,355,099 4.9185 3.193 3.187 3.193 3.084 3.200 54,856,779 3.1601 2.69%
2014-11-12 0 4.840 4.840 4.850 4.690 4.870 21,426,601 102,921,291 4.8034 3.110 3.110 3.116 3.013 3.129 33,348,922 3.0862 2.11%
2014-11-11 0 4.740 4.740 4.750 4.730 4.850 23,558,638 112,493,355 4.7750 3.045 3.045 3.052 3.039 3.116 36,667,280 3.0679 -0.63%
2014-11-10 0 4.770 4.760 4.770 4.750 4.850 45,123,203 216,472,511 4.7974 3.065 3.058 3.065 3.052 3.116 70,230,932 3.0823 1.49%
2014-11-07 0 4.700 4.680 4.710 4.630 4.780 20,619,460 97,066,042 4.7075 3.020 3.007 3.026 2.975 3.071 32,092,666 3.0246 0.64%
2014-11-06 0 4.670 4.660 4.670 4.610 4.710 5,014,080 23,334,271 4.6537 3.000 2.994 3.000 2.962 3.026 7,804,045 2.9900 -0.21%
2014-11-05 0 4.680 4.660 4.680 4.630 4.760 10,188,890 47,524,600 4.6644 3.007 2.994 3.007 2.975 3.058 15,858,255 2.9968 -1.06%
2014-11-04 0 4.730 4.730 4.760 4.660 4.770 15,509,204 73,504,078 4.7394 3.039 3.039 3.058 2.994 3.065 24,138,930 3.0450 0.85%
2014-11-03 0 4.690 4.680 4.700 4.660 4.800 11,265,206 52,969,319 4.7020 3.013 3.007 3.020 2.994 3.084 17,533,461 3.0210 -1.26%
2014-10-31 0 4.750 4.750 4.760 4.700 4.800 15,583,576 74,110,006 4.7556 3.052 3.052 3.058 3.020 3.084 24,254,685 3.0555 1.50%
2014-10-30 0 4.680 4.670 4.680 4.640 4.720 7,815,414 36,613,181 4.6847 3.007 3.000 3.007 2.981 3.033 12,164,115 3.0099 -0.21%
2014-10-29 0 4.690 4.700 4.710 4.600 4.720 18,575,584 87,125,064 4.6903 3.013 3.020 3.026 2.955 3.033 28,911,524 3.0135 2.18%
2014-10-28 0 4.590 4.590 4.600 4.440 4.630 15,215,798 69,512,815 4.5685 2.949 2.949 2.955 2.853 2.975 23,682,266 2.9352 3.38%
2014-10-27 0 4.440 4.430 4.450 4.410 4.480 14,229,146 63,203,373 4.4418 2.853 2.846 2.859 2.833 2.878 22,146,615 2.8539 -1.33%
2014-10-24 0 4.500 4.480 4.510 4.480 4.570 13,115,286 59,125,282 4.5081 2.891 2.878 2.898 2.878 2.936 20,412,974 2.8965 -1.53%
2014-10-23 0 4.570 4.560 4.570 4.530 4.630 10,973,018 50,244,885 4.5789 2.936 2.930 2.936 2.911 2.975 17,078,692 2.9420 -0.44%
2014-10-22 0 4.590 4.580 4.590 4.580 4.700 20,477,501 94,745,693 4.6268 2.949 2.943 2.949 2.943 3.020 31,871,718 2.9727 -0.65%
2014-10-21 0 4.620 4.610 4.620 4.600 4.700 18,236,075 84,464,033 4.6317 2.968 2.962 2.968 2.955 3.020 28,383,104 2.9759 0.00%
2014-10-20 0 4.620 4.610 4.620 4.610 4.780 30,765,247 143,726,653 4.6717 2.968 2.962 2.968 2.962 3.071 47,883,834 3.0016 -1.28%
2014-10-17 0 4.680 4.670 4.690 4.570 4.750 43,517,301 203,161,301 4.6685 3.007 3.000 3.013 2.936 3.052 67,731,464 2.9995 1.30%
2014-10-16 0 4.620 4.610 4.620 4.610 4.730 22,229,000 103,605,910 4.6608 2.968 2.962 2.968 2.962 3.039 34,597,796 2.9946 -2.33%
2014-10-15 0 4.730 4.720 4.730 4.680 4.780 12,296,184 57,886,400 4.7077 3.039 3.033 3.039 3.007 3.071 19,138,102 3.0247 0.21%
2014-10-14 0 4.720 4.720 4.730 4.710 4.870 17,617,780 84,224,492 4.7807 3.033 3.033 3.039 3.026 3.129 27,420,773 3.0716 -2.28%
2014-10-13 0 4.830 4.830 4.840 4.670 4.860 26,122,696 125,264,308 4.7952 3.103 3.103 3.110 3.000 3.123 40,658,047 3.0809 1.90%
2014-10-10 0 4.740 4.730 4.740 4.630 4.790 33,515,061 158,189,120 4.7199 3.045 3.039 3.045 2.975 3.078 52,163,717 3.0326 1.07%
2014-10-09 0 4.690 4.680 4.690 4.590 4.690 19,222,258 89,490,392 4.6556 3.013 3.007 3.013 2.949 3.013 29,918,025 2.9912 3.08%
2014-10-08 0 4.550 4.550 4.560 4.480 4.600 15,663,502 71,414,404 4.5593 2.923 2.923 2.930 2.878 2.955 24,379,084 2.9293 0.22%
2014-10-07 0 4.540 4.540 4.550 4.510 4.640 15,056,393 68,830,471 4.5715 2.917 2.917 2.923 2.898 2.981 23,434,163 2.9372 -1.30%
2014-10-06 0 4.600 4.590 4.610 4.580 4.720 18,356,113 84,955,393 4.6282 2.955 2.949 2.962 2.943 3.033 28,569,934 2.9736 -1.29%
2014-10-03 0 4.660 4.660 4.680 4.480 4.690 33,698,791 155,988,022 4.6289 2.994 2.994 3.007 2.878 3.013 52,449,679 2.9741 2.64%
2014-09-30 0 4.540 4.530 4.540 4.440 4.560 23,307,814 105,197,302 4.5134 2.917 2.911 2.917 2.853 2.930 36,276,891 2.8998 1.34%
2014-09-29 0 4.480 4.470 4.480 4.390 4.490 28,061,186 124,547,452 4.4384 2.878 2.872 2.878 2.821 2.885 43,675,163 2.8517 -1.32%
2014-09-26 0 4.540 4.530 4.540 4.520 4.640 10,561,106 48,148,241 4.5590 2.917 2.911 2.917 2.904 2.981 16,437,581 2.9292 -1.09%
2014-09-25 0 4.590 4.590 4.610 4.570 4.690 10,566,089 48,891,347 4.6272 2.949 2.949 2.962 2.936 3.013 16,445,337 2.9730 -0.43%
2014-09-24 0 4.610 4.610 4.620 4.460 4.650 24,101,431 110,668,458 4.5918 2.962 2.962 2.968 2.866 2.988 37,512,097 2.9502 3.83%
2014-09-23 0 4.440 4.440 4.450 4.410 4.500 13,224,634 58,986,716 4.4604 2.853 2.853 2.859 2.833 2.891 20,583,166 2.8658 -0.89%
2014-09-22 0 4.480 4.470 4.480 4.430 4.570 27,824,583 124,736,392 4.4830 2.878 2.872 2.878 2.846 2.936 43,306,908 2.8803 -3.24%
2014-09-19 0 4.630 4.570 4.590 4.530 4.670 41,467,777 191,240,971 4.6118 2.975 2.936 2.949 2.911 3.000 64,541,532 2.9631 0.00%
2014-09-18 0 4.630 4.620 4.640 4.560 4.660 11,590,633 53,385,344 4.6059 2.975 2.968 2.981 2.930 2.994 18,039,964 2.9593 -0.64%
2014-09-17 0 4.660 4.650 4.660 4.600 4.670 14,356,913 66,720,419 4.6473 2.994 2.988 2.994 2.955 3.000 22,345,474 2.9859 2.42%
2014-09-16 0 4.550 4.550 4.560 4.540 4.660 15,124,735 69,227,935 4.5771 2.923 2.923 2.930 2.917 2.994 23,540,533 2.9408 -1.52%
2014-09-15 0 4.620 4.610 4.620 4.580 4.670 8,908,244 41,212,701 4.6264 2.968 2.962 2.968 2.943 3.000 13,865,024 2.9724 0.00%
2014-09-12 0 4.620 4.620 4.630 4.570 4.730 30,426,502 140,432,076 4.6155 2.968 2.968 2.975 2.936 3.039 47,356,603 2.9654 -1.28%
2014-09-11 0 4.680 4.680 4.690 4.670 4.810 20,879,425 98,552,622 4.7201 3.007 3.007 3.013 3.000 3.090 32,497,283 3.0326 -1.89%
2014-09-10 0 4.770 4.760 4.770 4.750 4.880 9,953,163 47,557,628 4.7781 3.065 3.058 3.065 3.052 3.135 15,491,363 3.0699 -2.05%
2014-09-08 0 4.870 4.860 4.880 4.850 4.920 12,493,818 61,035,534 4.8853 3.129 3.123 3.135 3.116 3.161 19,445,705 3.1388 -0.41%
2014-09-05 0 4.890 4.880 4.890 4.820 4.930 19,208,466 93,495,150 4.8674 3.142 3.135 3.142 3.097 3.168 29,896,558 3.1273 -0.20%
2014-09-04 0 4.900 4.900 4.910 4.830 5.000 17,723,476 87,200,880 4.9201 3.148 3.148 3.155 3.103 3.212 27,585,281 3.1611 -1.41%
2014-09-03 0 4.970 4.960 4.970 4.840 5.000 38,885,765 192,391,354 4.9476 3.193 3.187 3.193 3.110 3.212 60,522,821 3.1788 1.84%
2014-09-02 0 4.880 4.870 4.890 4.630 4.890 28,632,870 137,304,811 4.7954 3.135 3.129 3.142 2.975 3.142 44,564,947 3.0810 4.05%
2014-09-01 0 4.690 4.680 4.690 4.630 4.750 9,219,405 43,050,200 4.6695 3.013 3.007 3.013 2.975 3.052 14,349,323 3.0002 -0.64%
2014-08-29 0 4.720 4.720 4.750 4.650 4.750 13,784,394 64,916,428 4.7094 3.033 3.033 3.052 2.988 3.052 21,454,391 3.0258 0.85%
2014-08-28 0 4.680 4.680 4.700 4.640 4.760 23,186,848 109,310,367 4.7143 3.007 3.007 3.020 2.981 3.058 36,088,616 3.0289 0.65%
2014-08-27 0 4.650 4.640 4.650 4.620 4.800 17,906,380 83,967,940 4.6893 2.988 2.981 2.988 2.968 3.084 27,869,958 3.0128 -0.43%
2014-08-26 0 4.670 4.650 4.660 4.600 4.750 19,615,169 91,227,341 4.6509 3.000 2.988 2.994 2.955 3.052 30,529,562 2.9882 -0.64%
2014-08-25 0 4.700 4.690 4.700 4.650 4.790 10,165,809 47,876,520 4.7096 3.020 3.013 3.020 2.988 3.078 15,822,331 3.0259 -0.63%
2014-08-22 0 4.730 4.720 4.730 4.680 4.800 9,308,566 43,998,315 4.7266 3.039 3.033 3.039 3.007 3.084 14,488,095 3.0369 0.64%
2014-08-21 0 4.700 4.680 4.700 4.640 4.740 18,103,933 84,987,704 4.6944 3.020 3.007 3.020 2.981 3.045 28,177,434 3.0162 0.64%
2014-08-20 0 4.670 4.660 4.670 4.650 4.800 21,431,641 100,446,426 4.6868 3.000 2.994 3.000 2.988 3.084 33,356,766 3.0113 -1.89%
2014-08-19 0 4.760 4.760 4.770 4.710 4.810 22,417,802 106,604,620 4.7554 3.058 3.058 3.065 3.026 3.090 34,891,653 3.0553 -0.42%
2014-08-18 0 4.780 4.760 4.780 4.700 4.880 27,548,970 131,574,202 4.7760 3.071 3.058 3.071 3.020 3.135 42,877,937 3.0686 -0.83%
2014-08-15 0 4.820 4.810 4.820 4.810 4.910 22,689,626 109,907,028 4.8439 3.097 3.090 3.097 3.090 3.155 35,314,727 3.1122 -1.03%
2014-08-14 0 4.870 4.860 4.870 4.830 5.010 20,698,006 101,388,582 4.8985 3.129 3.123 3.129 3.103 3.219 32,214,917 3.1473 -2.99%
2014-08-13 0 5.020 5.010 5.020 4.930 5.080 37,541,051 188,124,337 5.0112 3.225 3.219 3.225 3.168 3.264 58,429,873 3.2197 1.41%
2014-08-12 0 4.950 4.940 4.950 4.900 4.960 19,550,781 96,517,249 4.9367 3.180 3.174 3.180 3.148 3.187 30,429,346 3.1718 0.20%
2014-08-11 0 4.940 4.930 4.940 4.840 4.950 21,797,516 107,000,221 4.9088 3.174 3.168 3.174 3.110 3.180 33,926,223 3.1539 1.86%
2014-08-08 0 4.850 4.850 4.860 4.720 4.900 25,024,346 120,874,815 4.8303 3.116 3.116 3.123 3.033 3.148 38,948,546 3.1034 -1.02%
2014-08-07 0 4.900 4.900 4.920 4.830 4.970 38,839,367 191,130,115 4.9210 3.148 3.148 3.161 3.103 3.193 60,450,606 3.1618 0.00%
2014-08-06 0 4.900 4.890 4.900 4.680 4.920 33,837,833 162,413,940 4.7998 3.148 3.142 3.148 3.007 3.161 52,666,087 3.0838 -0.20%
2014-08-05 0 4.910 4.900 4.910 4.810 5.010 33,594,799 164,396,029 4.8935 3.155 3.148 3.155 3.090 3.219 52,287,823 3.1441 -1.80%
2014-08-04 0 5.000 5.000 5.010 4.720 5.010 80,501,142 396,240,075 4.9222 3.212 3.212 3.219 3.033 3.219 125,294,081 3.1625 6.16%
2014-08-01 0 4.710 4.710 4.720 4.590 4.730 19,675,596 91,824,433 4.6669 3.026 3.026 3.033 2.949 3.039 30,623,612 2.9985 0.43%
2014-07-31 0 4.690 4.680 4.700 4.630 4.750 30,648,410 143,591,706 4.6851 3.013 3.007 3.020 2.975 3.052 47,701,986 3.0102 -0.21%
2014-07-30 0 4.700 4.680 4.700 4.650 4.740 33,837,918 158,795,477 4.6928 3.020 3.007 3.020 2.988 3.045 52,666,220 3.0151 0.21%
2014-07-29 0 4.690 4.680 4.690 4.620 4.740 45,888,622 214,382,670 4.6718 3.013 3.007 3.013 2.968 3.045 71,422,250 3.0016 -0.21%
2014-07-28 0 4.700 4.700 4.710 4.470 4.780 108,890,687 509,740,703 4.6812 3.020 3.020 3.026 2.872 3.071 169,480,310 3.0077 5.15%
2014-07-25 0 4.470 4.460 4.470 4.200 4.490 66,563,574 291,746,241 4.3830 2.872 2.866 2.872 2.698 2.885 103,601,286 2.8160 5.92%
2014-07-24 0 4.220 4.210 4.220 4.200 4.280 41,602,393 176,379,390 4.2396 2.711 2.705 2.711 2.698 2.750 64,751,051 2.7240 -1.17%
2014-07-23 0 4.270 4.260 4.270 4.160 4.290 32,351,969 137,750,870 4.2579 2.743 2.737 2.743 2.673 2.756 50,353,450 2.7357 2.64%
2014-07-22 0 4.160 4.150 4.170 4.070 4.170 14,185,812 58,750,376 4.1415 2.673 2.666 2.679 2.615 2.679 22,079,168 2.6609 2.21%
2014-07-21 0 4.070 4.080 4.090 4.020 4.100 16,685,050 67,796,197 4.0633 2.615 2.621 2.628 2.583 2.634 25,969,048 2.6107 -1.21%
2014-07-18 0 4.120 4.100 4.130 4.060 4.130 7,475,849 30,678,625 4.1037 2.647 2.634 2.654 2.609 2.654 11,635,607 2.6366 0.24%
2014-07-17 0 4.110 4.100 4.110 4.090 4.180 18,581,362 76,274,819 4.1049 2.641 2.634 2.641 2.628 2.686 28,920,517 2.6374 -0.72%
2014-07-16 0 4.140 4.130 4.140 4.130 4.220 26,506,194 110,508,911 4.1692 2.660 2.654 2.660 2.654 2.711 41,254,933 2.6787 -0.96%
2014-07-15 0 4.180 4.170 4.180 4.170 4.210 15,691,574 65,649,372 4.1837 2.686 2.679 2.686 2.679 2.705 24,422,776 2.6880 -0.71%
2014-07-14 0 4.210 4.200 4.210 4.170 4.250 15,390,514 64,655,814 4.2010 2.705 2.698 2.705 2.679 2.731 23,954,198 2.6991 0.00%
2014-07-11 0 4.210 4.200 4.210 4.150 4.220 12,512,099 52,351,942 4.1841 2.705 2.698 2.705 2.666 2.711 19,474,158 2.6883 0.72%
2014-07-10 0 4.180 4.180 4.190 4.160 4.250 14,638,392 61,248,724 4.1841 2.686 2.686 2.692 2.673 2.731 22,783,576 2.6883 -0.71%
2014-07-09 0 4.210 4.190 4.210 4.110 4.270 35,444,242 149,411,752 4.2154 2.705 2.692 2.705 2.641 2.743 55,166,344 2.7084 1.20%
2014-07-08 0 4.160 4.150 4.160 4.100 4.190 15,072,198 62,512,080 4.1475 2.673 2.666 2.673 2.634 2.692 23,458,763 2.6648 0.48%
2014-07-07 0 4.140 4.130 4.140 4.110 4.170 9,834,705 40,751,719 4.1437 2.660 2.654 2.660 2.641 2.679 15,306,992 2.6623 -0.48%
2014-07-04 0 4.160 4.140 4.150 4.140 4.180 9,616,369 39,989,543 4.1585 2.673 2.660 2.666 2.660 2.686 14,967,168 2.6718 0.48%
2014-07-03 0 4.140 4.130 4.140 4.100 4.170 13,490,759 55,848,611 4.1398 2.660 2.654 2.660 2.634 2.679 20,997,370 2.6598 0.98%
2014-07-02 0 4.100 4.080 4.100 4.020 4.110 19,103,765 77,991,721 4.0825 2.634 2.621 2.634 2.583 2.641 29,733,599 2.6230 1.74%
2014-06-30 0 4.030 4.020 4.040 4.010 4.130 14,208,523 57,661,232 4.0582 2.589 2.583 2.596 2.576 2.654 22,114,516 2.6074 -0.49%
2014-06-27 0 4.050 4.040 4.050 4.000 4.100 16,939,244 68,318,757 4.0332 2.602 2.596 2.602 2.570 2.634 26,364,682 2.5913 -0.25%
2014-06-26 0 4.060 4.050 4.060 4.040 4.120 8,598,191 34,971,114 4.0673 2.609 2.602 2.609 2.596 2.647 13,382,449 2.6132 0.00%
2014-06-25 0 4.060 4.060 4.070 4.040 4.120 10,105,645 41,216,887 4.0786 2.609 2.609 2.615 2.596 2.647 15,728,690 2.6205 0.25%
2014-06-24 0 4.050 4.050 4.060 4.050 4.110 10,239,672 41,741,308 4.0764 2.602 2.602 2.609 2.602 2.641 15,937,293 2.6191 0.00%
2014-06-23 0 4.050 4.040 4.060 4.030 4.150 10,472,138 42,776,396 4.0848 2.602 2.596 2.609 2.589 2.666 16,299,109 2.6245 -0.49%
2014-06-20 0 4.070 4.070 4.080 4.060 4.170 21,347,359 87,464,747 4.0972 2.615 2.615 2.621 2.609 2.679 33,225,587 2.6325 -1.21%
2014-06-19 0 4.120 4.110 4.130 4.100 4.180 10,244,000 42,305,423 4.1298 2.647 2.641 2.654 2.634 2.686 15,944,029 2.6534 -0.24%
2014-06-18 0 4.130 4.130 4.140 4.120 4.210 13,726,369 57,175,255 4.1654 2.654 2.654 2.660 2.647 2.705 21,364,079 2.6762 -1.90%
2014-06-17 0 4.210 4.200 4.210 4.190 4.230 10,265,696 43,176,792 4.2059 2.705 2.698 2.705 2.692 2.718 15,977,797 2.7023 0.48%
2014-06-16 0 4.190 4.180 4.200 4.180 4.230 16,233,744 68,169,309 4.1992 2.692 2.686 2.698 2.686 2.718 25,266,623 2.6980 -0.48%
2014-06-13 0 4.210 4.200 4.220 4.200 4.280 10,775,476 45,583,948 4.2303 2.705 2.698 2.711 2.698 2.750 16,771,232 2.7180 -1.17%
2014-06-12 0 4.260 4.250 4.270 4.220 4.290 8,780,187 37,400,779 4.2597 2.737 2.731 2.743 2.711 2.756 13,665,712 2.7368 0.47%
2014-06-11 0 4.240 4.230 4.240 4.210 4.300 18,128,266 76,861,161 4.2399 2.724 2.718 2.724 2.705 2.763 28,215,307 2.7241 -1.40%
2014-06-10 0 4.300 4.290 4.310 4.260 4.340 18,340,871 79,061,471 4.3107 2.763 2.756 2.769 2.737 2.788 28,546,211 2.7696 0.47%
2014-06-09 0 4.280 4.280 4.290 4.240 4.320 17,130,731 73,325,403 4.2803 2.750 2.750 2.756 2.724 2.776 26,662,717 2.7501 0.47%
2014-06-06 0 4.260 4.250 4.280 4.240 4.410 34,145,777 146,378,903 4.2869 2.737 2.731 2.750 2.724 2.833 53,145,379 2.7543 -1.84%
2014-06-05 0 4.340 4.330 4.340 4.330 4.420 14,841,766 64,620,992 4.3540 2.788 2.782 2.788 2.782 2.840 23,100,112 2.7974 -0.69%
2014-06-04 0 4.370 4.360 4.370 4.330 4.440 16,066,653 70,240,669 4.3718 2.808 2.801 2.808 2.782 2.853 25,006,558 2.8089 0.00%
2014-06-03 0 4.370 4.370 4.380 4.370 4.450 20,821,376 91,761,140 4.4071 2.808 2.808 2.814 2.808 2.859 32,406,934 2.8315 -1.13%
2014-05-30 0 4.420 4.420 4.430 4.300 4.450 26,824,505 118,376,757 4.4130 2.840 2.840 2.846 2.763 2.859 41,750,360 2.8353 2.31%
2014-05-29 0 4.320 4.310 4.320 4.290 4.380 21,933,725 95,261,378 4.3431 2.776 2.769 2.776 2.756 2.814 34,138,223 2.7905 -0.23%
2014-05-28 0 4.330 4.320 4.330 4.270 4.370 24,881,146 107,163,458 4.3070 2.782 2.776 2.782 2.743 2.808 38,725,666 2.7672 1.17%
2014-05-27 0 4.280 4.270 4.280 4.270 4.370 8,976,699 38,437,529 4.2819 2.750 2.743 2.750 2.743 2.808 13,971,569 2.7511 -1.38%
2014-05-26 0 4.340 4.330 4.340 4.280 4.410 10,302,399 44,493,001 4.3187 2.788 2.782 2.788 2.750 2.833 16,034,923 2.7748 -0.46%
2014-05-23 0 4.360 4.350 4.360 4.340 4.430 12,898,741 56,475,041 4.3783 2.801 2.795 2.801 2.788 2.846 20,075,937 2.8131 -1.13%
2014-05-22 0 4.410 4.410 4.430 4.400 4.500 16,359,778 72,789,361 4.4493 2.833 2.833 2.846 2.827 2.891 25,462,786 2.8587 0.23%
2014-05-21 0 4.400 4.390 4.400 4.350 4.520 22,035,240 97,994,510 4.4472 2.827 2.821 2.827 2.795 2.904 34,296,223 2.8573 0.69%
2014-05-20 0 4.370 4.350 4.360 4.330 4.460 15,803,068 69,326,050 4.3869 2.808 2.795 2.801 2.782 2.866 24,596,308 2.8186 1.16%
2014-05-19 0 4.320 4.310 4.320 4.230 4.330 9,486,113 40,502,753 4.2697 2.776 2.769 2.776 2.718 2.782 14,764,434 2.7433 0.70%
2014-05-16 0 4.290 4.280 4.290 4.220 4.300 17,134,131 72,935,996 4.2568 2.756 2.750 2.756 2.711 2.763 26,668,009 2.7350 -0.92%
2014-05-15 0 4.330 4.320 4.330 4.250 4.400 23,085,902 99,138,375 4.2943 2.782 2.776 2.782 2.731 2.827 35,931,501 2.7591 -0.41%
2014-05-14 0 4.450 4.430 4.450 4.400 4.520 23,209,433 103,491,882 4.4590 2.794 2.781 2.794 2.762 2.838 36,971,002 2.7993 1.37%
2014-05-13 0 4.390 4.370 4.400 4.350 4.460 13,334,156 58,798,539 4.4096 2.756 2.743 2.762 2.731 2.800 21,240,377 2.7682 0.00%
2014-05-12 0 4.390 4.390 4.410 4.210 4.540 31,520,345 139,775,368 4.4344 2.756 2.756 2.768 2.643 2.850 50,209,703 2.7838 2.81%
2014-05-09 0 4.270 4.260 4.270 4.220 4.380 14,544,653 62,303,955 4.2836 2.681 2.674 2.681 2.649 2.750 23,168,614 2.6892 -1.16%
2014-05-08 0 4.320 4.310 4.320 4.200 4.350 24,905,361 107,331,962 4.3096 2.712 2.706 2.712 2.637 2.731 39,672,497 2.7055 1.65%
2014-05-07 0 4.250 4.240 4.250 4.190 4.260 11,521,000 48,680,960 4.2254 2.668 2.662 2.668 2.630 2.674 18,352,146 2.6526 -0.70%
2014-05-05 0 4.280 4.260 4.280 4.210 4.320 10,791,076 45,942,492 4.2575 2.687 2.674 2.687 2.643 2.712 17,189,429 2.6727 0.00%
2014-05-02 0 4.280 4.270 4.280 4.180 4.340 22,596,615 96,351,634 4.2640 2.687 2.681 2.687 2.624 2.725 35,994,826 2.6768 2.15%
2014-04-30 0 4.190 4.170 4.200 4.130 4.250 17,304,400 72,492,554 4.1893 2.630 2.618 2.637 2.593 2.668 27,564,698 2.6299 0.00%
2014-04-29 0 4.190 4.190 4.210 4.100 4.220 23,755,046 99,232,784 4.1773 2.630 2.630 2.643 2.574 2.649 37,840,125 2.6224 0.72%
2014-04-28 0 4.160 4.150 4.160 4.120 4.220 19,927,216 82,690,124 4.1496 2.612 2.605 2.612 2.586 2.649 31,742,660 2.6050 -0.48%
2014-04-25 0 4.180 4.170 4.180 4.150 4.250 14,451,146 60,319,615 4.1740 2.624 2.618 2.624 2.605 2.668 23,019,664 2.6204 -2.11%
2014-04-24 0 4.270 4.250 4.270 4.220 4.290 10,333,378 43,892,684 4.2477 2.681 2.668 2.681 2.649 2.693 16,460,348 2.6666 0.47%
2014-04-23 0 4.250 4.240 4.250 4.220 4.340 21,480,787 91,597,219 4.2641 2.668 2.662 2.668 2.649 2.725 34,217,390 2.6769 -2.97%
2014-04-22 0 4.380 4.370 4.380 4.260 4.400 23,332,174 101,744,554 4.3607 2.750 2.743 2.750 2.674 2.762 37,166,520 2.7375 1.39%
2014-04-17 0 4.320 4.310 4.320 4.310 4.440 28,921,229 125,633,274 4.3440 2.712 2.706 2.712 2.706 2.787 46,069,493 2.7270 -1.59%
2014-04-16 0 4.390 4.390 4.400 4.390 4.570 26,013,807 116,066,839 4.4617 2.756 2.756 2.762 2.756 2.869 41,438,173 2.8010 -2.44%
2014-04-15 0 4.500 4.500 4.510 4.450 4.600 24,148,356 108,797,217 4.5054 2.825 2.825 2.831 2.794 2.888 38,466,641 2.8284 -1.75%
2014-04-14 0 4.580 4.570 4.590 4.510 4.640 23,669,591 108,469,368 4.5826 2.875 2.869 2.881 2.831 2.913 37,704,002 2.8769 1.10%
2014-04-11 0 4.530 4.520 4.530 4.440 4.580 24,919,226 112,518,924 4.5153 2.844 2.838 2.844 2.787 2.875 39,694,583 2.8346 0.00%
2014-04-10 0 4.530 4.520 4.530 4.400 4.670 46,341,165 209,944,795 4.5304 2.844 2.838 2.844 2.762 2.932 73,818,232 2.8441 1.80%
2014-04-09 0 4.450 4.440 4.450 4.420 4.550 29,607,183 132,867,538 4.4877 2.794 2.787 2.794 2.775 2.856 47,162,170 2.8172 -1.33%
2014-04-08 0 4.510 4.500 4.520 4.410 4.540 43,689,196 197,051,287 4.5103 2.831 2.825 2.838 2.768 2.850 69,593,831 2.8314 2.04%
2014-04-07 0 4.420 4.400 4.420 4.320 4.420 22,406,452 98,273,391 4.3859 2.775 2.762 2.775 2.712 2.775 35,691,910 2.7534 1.38%
2014-04-04 0 4.360 4.340 4.360 4.260 4.380 26,560,529 115,580,456 4.3516 2.737 2.725 2.737 2.674 2.750 42,309,063 2.7318 0.69%
2014-04-03 0 4.330 4.310 4.320 4.300 4.450 41,124,557 179,526,405 4.3654 2.718 2.706 2.712 2.699 2.794 65,508,540 2.7405 0.70%
2014-04-02 0 4.300 4.300 4.310 4.220 4.320 23,762,135 101,679,136 4.2790 2.699 2.699 2.706 2.649 2.712 37,851,418 2.6863 0.23%
2014-04-01 0 4.290 4.270 4.280 4.260 4.390 31,674,164 136,427,324 4.3072 2.693 2.681 2.687 2.674 2.756 50,454,726 2.7040 -1.83%
2014-03-31 0 4.370 4.360 4.380 4.270 4.390 31,596,373 137,252,033 4.3439 2.743 2.737 2.750 2.681 2.756 50,330,810 2.7270 2.58%
2014-03-28 0 4.260 4.260 4.270 4.240 4.380 31,434,593 135,653,910 4.3154 2.674 2.674 2.681 2.662 2.750 50,073,106 2.7091 0.00%
2014-03-27 0 4.260 4.250 4.260 4.130 4.290 28,401,642 119,562,582 4.2097 2.674 2.668 2.674 2.593 2.693 45,241,827 2.6427 -0.23%
2014-03-26 0 4.270 4.270 4.280 4.240 4.300 36,756,651 156,916,734 4.2691 2.681 2.681 2.687 2.662 2.699 58,550,772 2.6800 0.00%
2014-03-25 0 4.270 4.260 4.280 4.180 4.330 37,504,551 159,682,239 4.2577 2.681 2.674 2.687 2.624 2.718 59,742,124 2.6729 0.47%
2014-03-24 0 4.250 4.250 4.270 4.250 4.400 42,402,655 182,348,142 4.3004 2.668 2.668 2.681 2.668 2.762 67,544,461 2.6997 -0.70%
2014-03-21 0 4.280 4.280 4.300 4.040 4.300 79,005,520 332,740,663 4.2116 2.687 2.687 2.699 2.536 2.699 125,850,263 2.6439 5.94%
2014-03-20 0 4.040 4.030 4.050 3.960 4.080 44,829,003 180,804,466 4.0332 2.536 2.530 2.542 2.486 2.561 71,409,464 2.5319 1.25%
2014-03-19 0 3.990 3.990 4.000 3.930 4.040 38,633,945 153,825,593 3.9816 2.505 2.505 2.511 2.467 2.536 61,541,170 2.4996 0.76%
2014-03-18 0 3.960 3.960 3.980 3.920 4.020 27,256,749 108,325,605 3.9743 2.486 2.486 2.499 2.461 2.524 43,418,093 2.4949 0.51%
2014-03-17 0 3.940 3.940 3.950 3.900 3.970 29,809,476 117,607,540 3.9453 2.473 2.473 2.480 2.448 2.492 47,484,409 2.4768 1.03%
2014-03-14 0 3.900 3.880 3.910 3.750 3.930 47,706,795 184,636,824 3.8702 2.448 2.436 2.455 2.354 2.467 75,993,585 2.4296 3.45%
2014-03-13 0 3.770 3.760 3.780 3.740 3.880 38,803,386 147,814,691 3.8093 2.367 2.360 2.373 2.348 2.436 61,811,078 2.3914 -0.26%
2014-03-12 0 3.780 3.780 3.800 3.720 3.810 35,045,840 131,828,283 3.7616 2.373 2.373 2.386 2.335 2.392 55,825,570 2.3614 -0.53%
2014-03-11 0 3.800 3.790 3.810 3.720 3.820 34,765,129 130,956,885 3.7669 2.386 2.379 2.392 2.335 2.398 55,378,417 2.3648 -0.26%
2014-03-10 0 3.810 3.810 3.820 3.720 3.820 73,870,018 278,646,673 3.7721 2.392 2.392 2.398 2.335 2.398 117,669,768 2.3680 -0.26%
2014-03-07 0 3.820 3.820 3.840 3.800 3.900 144,975,953 555,518,500 3.8318 2.398 2.398 2.411 2.386 2.448 230,936,544 2.4055 -2.05%
2014-03-06 0 3.900 3.890 3.900 3.860 3.940 24,581,509 95,567,205 3.8878 2.448 2.442 2.448 2.423 2.473 39,156,623 2.4406 -0.76%
2014-03-05 0 3.930 3.920 3.930 3.900 3.960 17,424,751 68,467,531 3.9293 2.467 2.461 2.467 2.448 2.486 27,756,409 2.4667 -1.26%
2014-03-04 0 3.980 3.970 3.990 3.880 3.990 21,996,160 86,786,122 3.9455 2.499 2.492 2.505 2.436 2.505 35,038,343 2.4769 1.53%
2014-03-03 0 3.920 3.920 3.930 3.890 3.960 24,191,387 94,972,971 3.9259 2.461 2.461 2.467 2.442 2.486 38,535,186 2.4646 -1.26%
2014-02-28 0 3.970 3.960 3.980 3.910 3.990 20,605,912 81,428,413 3.9517 2.492 2.486 2.499 2.455 2.505 32,823,775 2.4808 0.00%
2014-02-27 0 3.970 3.970 3.980 3.910 3.980 14,876,460 58,700,887 3.9459 2.492 2.492 2.499 2.455 2.499 23,697,159 2.4771 0.51%
2014-02-26 0 3.950 3.950 3.970 3.920 3.990 15,166,587 59,955,979 3.9532 2.480 2.480 2.492 2.461 2.505 24,159,311 2.4817 0.00%
2014-02-25 0 3.950 3.950 3.960 3.930 4.040 14,358,977 57,142,749 3.9796 2.480 2.480 2.486 2.467 2.536 22,872,845 2.4983 -0.50%
2014-02-24 0 3.970 3.950 3.960 3.890 4.000 16,185,564 63,662,022 3.9333 2.492 2.480 2.486 2.442 2.511 25,782,470 2.4692 0.00%
2014-02-21 0 3.970 3.980 3.990 3.960 4.100 28,553,689 114,482,193 4.0094 2.492 2.499 2.505 2.486 2.574 45,484,028 2.5170 0.76%
2014-02-20 0 3.940 3.940 3.950 3.910 4.090 27,130,463 107,733,608 3.9709 2.473 2.473 2.480 2.455 2.568 43,216,928 2.4929 -1.99%
2014-02-19 0 4.020 4.010 4.020 3.990 4.050 13,471,050 54,179,974 4.0220 2.524 2.517 2.524 2.505 2.542 21,458,440 2.5249 -0.25%
2014-02-18 0 4.030 4.020 4.030 3.990 4.060 11,999,493 48,178,510 4.0150 2.530 2.524 2.530 2.505 2.549 19,114,352 2.5205 -0.98%
2014-02-17 0 4.070 4.060 4.070 3.990 4.070 23,328,485 94,045,077 4.0313 2.555 2.549 2.555 2.505 2.555 37,160,644 2.5308 2.78%
2014-02-14 0 3.960 3.950 3.960 3.940 3.980 26,569,114 105,053,366 3.9540 2.486 2.480 2.486 2.473 2.499 42,322,739 2.4822 1.02%
2014-02-13 0 3.920 3.910 3.920 3.900 4.000 47,529,748 186,865,611 3.9316 2.461 2.455 2.461 2.448 2.511 75,711,561 2.4681 -3.92%
2014-02-12 0 4.080 4.070 4.090 4.040 4.110 27,017,868 110,030,497 4.0725 2.561 2.555 2.568 2.536 2.580 43,037,572 2.5566 0.25%
2014-02-11 0 4.070 4.060 4.070 4.000 4.090 24,028,167 97,435,249 4.0550 2.555 2.549 2.555 2.511 2.568 38,275,188 2.5457 0.74%
2014-02-10 0 4.040 4.030 4.040 4.000 4.120 31,452,505 127,180,148 4.0436 2.536 2.530 2.536 2.511 2.586 50,101,639 2.5384 -0.74%
2014-02-07 0 4.070 4.050 4.070 4.020 4.150 41,083,652 167,955,622 4.0881 2.555 2.542 2.555 2.524 2.605 65,443,382 2.5664 1.75%
2014-02-06 0 4.000 3.990 4.000 3.850 4.060 53,632,730 214,055,376 3.9911 2.511 2.505 2.511 2.417 2.549 85,433,184 2.5055 2.83%
2014-02-05 0 3.890 3.890 3.900 3.800 3.930 34,873,674 134,423,409 3.8546 2.442 2.442 2.448 2.386 2.467 55,551,321 2.4198 -0.26%
2014-02-04 0 3.900 3.900 3.910 3.770 3.910 42,794,291 164,183,878 3.8366 2.448 2.448 2.455 2.367 2.455 68,168,310 2.4085 0.52%
2014-01-30 0 3.880 3.870 3.910 3.830 3.910 26,538,920 102,837,528 3.8750 2.436 2.429 2.455 2.404 2.455 42,274,642 2.4326 -1.27%
2014-01-29 0 3.930 3.930 3.940 3.910 3.990 22,361,050 88,041,016 3.9372 2.467 2.467 2.473 2.455 2.505 35,619,587 2.4717 -0.25%
2014-01-28 0 3.940 3.930 3.940 3.860 4.010 48,779,837 191,412,033 3.9240 2.473 2.467 2.473 2.423 2.517 77,702,866 2.4634 0.25%
2014-01-27 0 3.930 3.930 3.940 3.780 3.990 70,722,157 274,401,262 3.8800 2.467 2.467 2.473 2.373 2.505 112,655,445 2.4358 -2.00%
2014-01-24 0 4.010 4.000 4.010 3.960 4.080 42,048,722 169,261,531 4.0254 2.517 2.511 2.517 2.486 2.561 66,980,671 2.5270 -1.47%
2014-01-23 0 4.070 4.070 4.080 4.060 4.210 25,394,842 103,979,083 4.0945 2.555 2.555 2.561 2.549 2.643 40,452,206 2.5704 -2.16%
2014-01-22 0 4.160 4.150 4.160 4.140 4.220 25,347,967 105,497,522 4.1620 2.612 2.605 2.612 2.599 2.649 40,377,537 2.6128 0.73%
2014-01-21 0 4.130 4.130 4.140 4.120 4.220 22,770,134 94,564,670 4.1530 2.593 2.593 2.599 2.586 2.649 36,271,229 2.6072 -0.24%
2014-01-20 0 4.140 4.130 4.140 4.120 4.200 24,380,930 101,258,278 4.1532 2.599 2.593 2.599 2.586 2.637 38,837,115 2.6073 -1.19%
2014-01-17 0 4.190 4.190 4.200 4.140 4.260 35,221,161 147,897,582 4.1991 2.630 2.630 2.637 2.599 2.674 56,104,844 2.6361 0.00%
2014-01-16 0 4.190 4.180 4.190 4.140 4.340 59,694,270 250,849,056 4.2022 2.630 2.624 2.630 2.599 2.725 95,088,793 2.6381 -3.01%
2014-01-15 0 4.320 4.310 4.320 4.240 4.330 35,893,735 153,711,627 4.2824 2.712 2.706 2.712 2.662 2.718 57,176,207 2.6884 2.13%
2014-01-14 0 4.230 4.230 4.240 4.170 4.280 33,950,311 143,309,627 4.2212 2.655 2.655 2.662 2.618 2.687 54,080,469 2.6499 0.48%
2014-01-13 0 4.210 4.210 4.220 4.200 4.340 34,302,252 145,695,195 4.2474 2.643 2.643 2.649 2.637 2.725 54,641,086 2.6664 -0.94%
2014-01-10 0 4.250 4.250 4.260 4.100 4.260 43,551,883 183,058,159 4.2032 2.668 2.668 2.674 2.574 2.674 69,375,101 2.6387 2.16%
2014-01-09 0 4.160 4.160 4.170 4.110 4.270 50,006,749 208,975,088 4.1789 2.612 2.612 2.618 2.580 2.681 79,657,251 2.6234 -1.19%
2014-01-08 0 4.210 4.210 4.220 4.150 4.250 78,299,100 328,885,443 4.2004 2.643 2.643 2.649 2.605 2.668 124,724,985 2.6369 0.96%
2014-01-07 0 4.170 4.170 4.180 4.030 4.290 73,732,946 307,402,784 4.1691 2.618 2.618 2.624 2.530 2.693 117,451,421 2.6173 2.71%
2014-01-06 0 4.060 4.050 4.060 4.010 4.120 52,662,693 213,687,005 4.0577 2.549 2.542 2.549 2.517 2.586 83,887,983 2.5473 -1.46%
2014-01-03 0 4.120 4.120 4.130 4.030 4.190 85,367,513 349,499,136 4.0941 2.586 2.586 2.593 2.530 2.630 135,984,472 2.5701 -1.44%
2014-01-02 0 4.180 4.170 4.180 4.160 4.380 75,312,609 317,453,643 4.2151 2.624 2.618 2.624 2.612 2.750 119,967,714 2.6462 -4.13%
2013-12-31 0 4.360 4.360 4.370 4.310 4.420 56,781,483 247,293,646 4.3552 2.737 2.737 2.743 2.706 2.775 90,448,928 2.7341 0.46%
2013-12-30 0 4.340 4.330 4.350 4.320 4.480 39,343,405 172,104,487 4.3744 2.725 2.718 2.731 2.712 2.812 62,671,290 2.7461 -2.47%
2013-12-27 0 4.450 4.440 4.450 4.430 4.490 21,960,291 97,773,902 4.4523 2.794 2.787 2.794 2.781 2.819 34,981,206 2.7950 -0.67%
2013-12-24 0 4.480 4.470 4.480 4.390 4.500 25,319,394 112,611,774 4.4476 2.812 2.806 2.812 2.756 2.825 40,332,022 2.7921 1.13%
2013-12-23 0 4.430 4.430 4.450 4.370 4.500 24,453,955 108,170,961 4.4235 2.781 2.781 2.794 2.743 2.825 38,953,438 2.7769 0.23%
2013-12-20 0 4.420 4.410 4.420 4.360 4.500 31,627,880 139,433,712 4.4086 2.775 2.768 2.775 2.737 2.825 50,380,999 2.7676 -0.67%
2013-12-19 0 4.450 4.430 4.440 4.410 4.630 37,680,903 169,723,183 4.5042 2.794 2.781 2.787 2.768 2.907 60,023,041 2.8276 -2.41%
2013-12-18 0 4.560 4.550 4.560 4.550 4.630 34,289,951 157,213,725 4.5848 2.863 2.856 2.863 2.856 2.907 54,621,492 2.8782 -0.65%
2013-12-17 0 4.590 4.580 4.590 4.570 4.680 33,044,505 152,380,954 4.6114 2.881 2.875 2.881 2.869 2.938 52,637,583 2.8949 -0.43%
2013-12-16 0 4.610 4.610 4.620 4.580 4.680 41,022,690 189,428,080 4.6176 2.894 2.894 2.900 2.875 2.938 65,346,273 2.8988 -1.71%
2013-12-13 0 4.690 4.680 4.690 4.610 4.770 34,392,583 161,450,715 4.6943 2.944 2.938 2.944 2.894 2.994 54,784,977 2.9470 0.64%
2013-12-12 0 4.660 4.660 4.670 4.650 4.740 38,392,754 179,639,585 4.6790 2.925 2.925 2.932 2.919 2.976 61,156,969 2.9374 -1.48%
2013-12-11 0 4.730 4.720 4.730 4.700 4.900 67,494,483 320,209,531 4.7442 2.969 2.963 2.969 2.951 3.076 107,513,987 2.9783 -3.86%
2013-12-10 0 4.920 4.910 4.920 4.900 5.050 50,219,592 247,568,660 4.9297 3.089 3.082 3.089 3.076 3.170 79,996,295 3.0948 -2.38%
2013-12-09 0 5.040 5.030 5.040 5.010 5.150 22,443,597 113,484,183 5.0564 3.164 3.158 3.164 3.145 3.233 35,751,079 3.1743 -0.40%
2013-12-06 0 5.060 5.060 5.070 5.060 5.150 19,269,685 98,110,863 5.0915 3.177 3.177 3.183 3.177 3.233 30,695,259 3.1963 -1.75%
2013-12-05 0 5.150 5.130 5.140 5.060 5.150 29,058,628 148,251,635 5.1018 3.233 3.220 3.227 3.177 3.233 46,288,360 3.2028 0.78%
2013-12-04 0 5.110 5.100 5.110 5.050 5.150 37,855,011 193,550,701 5.1129 3.208 3.202 3.208 3.170 3.233 60,300,383 3.2098 -1.16%
2013-12-03 0 5.170 5.160 5.170 5.150 5.190 25,510,678 132,012,667 5.1748 3.246 3.239 3.246 3.233 3.258 40,636,724 3.2486 -1.15%
2013-12-02 0 5.230 5.220 5.230 5.150 5.260 39,203,752 204,203,225 5.2088 3.283 3.277 3.283 3.233 3.302 62,448,833 3.2699 0.58%
2013-11-29 0 5.200 5.190 5.200 5.150 5.240 26,998,238 140,313,681 5.1971 3.264 3.258 3.264 3.233 3.290 43,006,303 3.2626 0.19%
2013-11-28 0 5.190 5.180 5.190 5.130 5.240 88,622,786 460,641,809 5.1978 3.258 3.252 3.258 3.220 3.290 141,169,894 3.2630 1.57%
2013-11-27 0 5.110 5.110 5.120 5.010 5.190 42,270,031 216,245,931 5.1158 3.208 3.208 3.214 3.145 3.258 67,333,200 3.2116 1.79%
2013-11-26 0 5.020 5.020 5.030 5.010 5.150 40,318,272 205,227,682 5.0902 3.151 3.151 3.158 3.145 3.233 64,224,185 3.1955 -1.57%
2013-11-25 0 5.100 5.090 5.100 5.080 5.230 42,983,054 221,575,188 5.1549 3.202 3.195 3.202 3.189 3.283 68,468,996 3.2361 -0.78%
2013-11-22 0 5.140 5.140 5.150 5.110 5.260 96,743,147 501,688,401 5.1858 3.227 3.227 3.233 3.208 3.302 154,105,061 3.2555 0.98%
2013-11-21 0 5.090 5.080 5.090 4.910 5.100 93,731,703 471,333,062 5.0285 3.195 3.189 3.195 3.082 3.202 149,308,041 3.1568 3.04%
2013-11-20 0 4.940 4.930 4.940 4.870 4.950 33,290,896 163,666,020 4.9162 3.101 3.095 3.101 3.057 3.107 53,030,067 3.0863 1.65%
2013-11-19 0 4.860 4.850 4.860 4.830 4.970 75,674,917 370,895,029 4.9012 3.051 3.045 3.051 3.032 3.120 120,544,845 3.0768 -0.61%
2013-11-18 0 4.890 4.890 4.920 4.860 4.940 108,337,995 530,130,615 4.8933 3.070 3.070 3.089 3.051 3.101 172,574,842 3.0719 2.09%
2013-11-15 0 4.790 4.790 4.800 4.680 4.830 52,622,522 251,771,074 4.7845 3.007 3.007 3.013 2.938 3.032 83,823,994 3.0036 2.79%
2013-11-14 0 4.660 4.650 4.670 4.630 4.720 26,154,985 122,092,302 4.6680 2.925 2.919 2.932 2.907 2.963 41,663,060 2.9305 0.22%
2013-11-13 0 4.650 4.640 4.650 4.610 4.750 32,334,768 150,623,825 4.6583 2.919 2.913 2.919 2.894 2.982 51,507,022 2.9243 -1.27%
2013-11-12 0 4.710 4.710 4.720 4.660 4.760 18,142,797 85,460,021 4.7104 2.957 2.957 2.963 2.925 2.988 28,900,206 2.9571 0.00%
2013-11-11 0 4.710 4.710 4.720 4.630 4.750 32,003,303 150,125,304 4.6909 2.957 2.957 2.963 2.907 2.982 50,979,021 2.9448 0.86%
2013-11-08 0 4.670 4.670 4.680 4.630 4.710 28,878,885 134,700,854 4.6643 2.932 2.932 2.938 2.907 2.957 46,002,042 2.9281 -1.68%
2013-11-07 0 4.750 4.740 4.750 4.720 4.800 18,764,453 89,051,160 4.7457 2.982 2.976 2.982 2.963 3.013 29,890,460 2.9793 -1.04%
2013-11-06 0 4.800 4.790 4.800 4.770 4.880 16,702,257 80,377,169 4.8124 3.013 3.007 3.013 2.994 3.064 26,605,526 3.0211 -1.03%
2013-11-05 0 4.850 4.840 4.850 4.790 4.900 20,965,897 101,648,904 4.8483 3.045 3.038 3.045 3.007 3.076 33,397,206 3.0436 -0.41%
2013-11-04 0 4.870 4.860 4.880 4.830 4.900 22,958,906 111,834,746 4.8711 3.057 3.051 3.064 3.032 3.076 36,571,930 3.0579 0.62%
2013-11-01 0 4.840 4.830 4.840 4.770 4.870 27,685,134 133,535,137 4.8234 3.038 3.032 3.038 2.994 3.057 44,100,480 3.0280 1.68%
2013-10-31 0 4.760 4.750 4.780 4.730 4.820 23,720,673 113,225,376 4.7733 2.988 2.982 3.001 2.969 3.026 37,785,372 2.9965 -1.24%
2013-10-30 0 4.820 4.810 4.820 4.710 4.820 32,723,046 156,206,367 4.7736 3.026 3.020 3.026 2.957 3.026 52,125,522 2.9967 2.34%
2013-10-29 0 4.710 4.700 4.710 4.640 4.790 46,730,424 219,960,065 4.7070 2.957 2.951 2.957 2.913 3.007 74,438,294 2.9549 0.86%
2013-10-28 0 4.670 4.650 4.660 4.520 4.710 62,648,043 289,941,226 4.6281 2.932 2.919 2.925 2.838 2.957 99,793,947 2.9054 0.21%
2013-10-25 0 4.660 4.660 4.670 4.640 4.760 61,269,696 287,785,472 4.6970 2.925 2.925 2.932 2.913 2.988 97,598,337 2.9487 -2.10%
2013-10-24 0 4.760 4.750 4.760 4.700 4.870 83,756,365 397,604,008 4.7471 2.988 2.982 2.988 2.951 3.057 133,418,026 2.9801 -1.65%
2013-10-23 0 4.840 4.840 4.850 4.820 4.990 63,979,937 313,181,222 4.8950 3.038 3.038 3.045 3.026 3.133 101,915,561 3.0729 0.21%
2013-10-22 0 4.830 4.820 4.830 4.790 4.890 34,219,901 165,296,863 4.8304 3.032 3.026 3.032 3.007 3.070 54,509,907 3.0324 -0.62%
2013-10-21 0 4.860 4.850 4.860 4.820 4.980 34,999,704 170,874,164 4.8822 3.051 3.045 3.051 3.026 3.126 55,752,078 3.0649 -0.61%
2013-10-18 0 4.890 4.880 4.890 4.880 5.040 70,411,789 349,549,729 4.9644 3.070 3.064 3.070 3.064 3.164 112,161,051 3.1165 -0.41%
2013-10-17 0 4.910 4.900 4.910 4.750 5.050 122,896,329 604,552,847 4.9192 3.082 3.076 3.082 2.982 3.170 195,765,249 3.0882 4.25%
2013-10-16 0 4.710 4.690 4.700 4.660 4.780 26,519,595 124,392,769 4.6906 2.957 2.944 2.951 2.925 3.001 42,243,858 2.9446 -0.84%
2013-10-15 0 4.750 4.740 4.750 4.720 4.800 39,413,820 187,573,382 4.7591 2.982 2.976 2.982 2.963 3.013 62,783,456 2.9876 1.06%
2013-10-11 0 4.700 4.690 4.700 4.690 4.800 35,166,164 166,457,582 4.7335 2.951 2.944 2.951 2.944 3.013 56,017,237 2.9715 0.43%
2013-10-10 0 4.680 4.680 4.700 4.600 4.740 28,095,349 131,116,085 4.6668 2.938 2.938 2.951 2.888 2.976 44,753,924 2.9297 -0.64%
2013-10-09 0 4.710 4.710 4.720 4.620 4.740 32,956,809 154,905,165 4.7002 2.957 2.957 2.963 2.900 2.976 52,497,890 2.9507 0.64%
2013-10-08 0 4.680 4.670 4.680 4.580 4.730 34,420,076 161,029,924 4.6784 2.938 2.932 2.938 2.875 2.969 54,828,772 2.9370 1.52%
2013-10-07 0 4.610 4.600 4.610 4.600 4.730 32,925,185 152,279,069 4.6250 2.894 2.888 2.894 2.888 2.969 52,447,515 2.9035 -1.71%
2013-10-04 0 4.690 4.680 4.700 4.620 4.710 19,461,083 91,033,769 4.6777 2.944 2.938 2.951 2.900 2.957 31,000,143 2.9366 -0.21%
2013-10-03 0 4.700 4.700 4.710 4.630 4.710 22,117,537 103,331,135 4.6719 2.951 2.951 2.957 2.907 2.957 35,231,688 2.9329 1.95%
2013-10-02 0 4.610 4.600 4.610 4.600 4.720 46,674,409 216,504,582 4.6386 2.894 2.888 2.894 2.888 2.963 74,349,066 2.9120 -0.65%
2013-09-30 0 4.640 4.640 4.660 4.600 4.690 45,654,628 211,314,863 4.6286 2.913 2.913 2.925 2.888 2.944 72,724,626 2.9057 -1.69%
2013-09-27 0 4.720 4.720 4.730 4.700 4.790 39,761,300 188,680,287 4.7453 2.963 2.963 2.969 2.951 3.007 63,336,967 2.9790 0.85%
2013-09-26 0 4.680 4.680 4.690 4.660 4.780 81,978,814 386,086,845 4.7096 2.938 2.938 2.944 2.925 3.001 130,586,512 2.9566 -1.47%
2013-09-25 0 4.750 4.740 4.750 4.720 4.930 74,968,720 359,280,713 4.7924 2.982 2.976 2.982 2.963 3.095 119,419,923 3.0085 -3.26%
2013-09-24 0 4.910 4.890 4.910 4.870 5.020 85,277,419 418,113,571 4.9030 3.082 3.070 3.082 3.057 3.151 135,840,959 3.0780 -1.60%
2013-09-23 0 4.990 4.990 5.010 4.940 5.160 89,097,149 451,319,454 5.0655 3.133 3.133 3.145 3.101 3.239 141,925,521 3.1800 -1.77%
2013-09-19 0 5.080 5.100 5.110 4.980 5.110 176,513,307 890,322,014 5.0439 3.189 3.202 3.208 3.126 3.208 281,173,342 3.1665 2.21%
2013-09-18 0 4.970 4.960 4.970 4.930 5.070 65,011,012 323,864,581 4.9817 3.120 3.114 3.120 3.095 3.183 103,557,991 3.1274 -1.39%
2013-09-17 0 5.040 5.030 5.050 5.010 5.230 52,986,593 269,647,605 5.0890 3.164 3.158 3.170 3.145 3.283 84,403,933 3.1947 -2.70%
2013-09-16 0 5.180 5.170 5.180 5.070 5.180 58,535,536 299,617,267 5.1186 3.252 3.246 3.252 3.183 3.252 93,243,011 3.2133 2.37%
2013-09-13 0 5.060 5.050 5.060 4.920 5.240 85,917,590 430,442,434 5.0099 3.177 3.170 3.177 3.089 3.290 136,860,706 3.1451 -3.07%
2013-09-12 0 5.220 5.230 5.240 5.160 5.420 71,183,705 375,570,006 5.2761 3.277 3.283 3.290 3.239 3.403 113,390,659 3.3122 -2.25%
2013-09-11 0 5.340 5.330 5.340 5.160 5.390 109,820,443 579,774,589 5.2793 3.352 3.346 3.352 3.239 3.384 174,936,278 3.3142 2.10%
2013-09-10 0 5.230 5.230 5.240 4.920 5.240 106,370,813 547,012,669 5.1425 3.283 3.283 3.290 3.089 3.290 169,441,259 3.2283 6.95%
2013-09-09 0 4.890 4.880 4.890 4.880 5.040 52,807,301 261,860,282 4.9588 3.070 3.064 3.070 3.064 3.164 84,118,334 3.1130 -0.61%
2013-09-06 0 4.920 4.880 4.900 4.770 4.920 54,590,906 265,521,474 4.8638 3.089 3.064 3.076 2.994 3.089 86,959,492 3.0534 2.71%
2013-09-05 0 4.790 4.790 4.800 4.780 4.910 43,109,943 208,051,377 4.8261 3.007 3.007 3.013 3.001 3.082 68,671,121 3.0297 -0.83%
2013-09-04 0 4.830 4.830 4.840 4.770 4.840 46,193,508 222,207,952 4.8104 3.032 3.032 3.038 2.994 3.038 73,583,025 3.0198 -1.23%
2013-09-03 0 4.890 4.880 4.890 4.690 4.900 77,594,867 371,980,894 4.7939 3.070 3.064 3.070 2.944 3.076 123,603,191 3.0095 4.71%
2013-09-02 0 4.670 4.660 4.670 4.600 4.710 41,247,513 191,704,640 4.6477 2.932 2.925 2.932 2.888 2.957 65,704,401 2.9177 2.19%
2013-08-30 0 4.570 4.560 4.570 4.480 4.630 55,881,837 254,289,684 4.5505 2.869 2.863 2.869 2.812 2.907 89,015,854 2.8567 -0.65%
2013-08-29 0 4.600 4.590 4.600 4.520 4.700 44,011,067 201,706,445 4.5831 2.888 2.881 2.888 2.838 2.951 70,106,549 2.8771 0.22%
2013-08-28 0 4.590 4.580 4.590 4.560 4.700 74,272,603 342,483,009 4.6112 2.881 2.875 2.881 2.863 2.951 118,311,057 2.8948 -3.77%
2013-08-27 0 4.770 4.770 4.780 4.770 4.980 44,959,932 217,363,141 4.8346 2.994 2.994 3.001 2.994 3.126 71,618,024 3.0350 -3.83%
2013-08-26 0 4.960 4.960 4.970 4.940 5.070 74,628,399 372,782,028 4.9952 3.114 3.114 3.120 3.101 3.183 118,877,815 3.1358 0.61%
2013-08-23 0 4.930 4.910 4.930 4.860 5.050 83,906,035 415,978,110 4.9577 3.095 3.082 3.095 3.051 3.170 133,656,440 3.1123 0.61%
2013-08-22 0 4.900 4.900 4.910 4.550 4.950 65,405,946 314,273,463 4.8050 3.076 3.076 3.082 2.856 3.107 104,187,093 3.0164 4.70%
2013-08-21 0 4.680 4.670 4.680 4.500 4.750 63,045,850 290,537,925 4.6084 2.938 2.932 2.938 2.825 2.982 100,427,626 2.8930 -0.43%
2013-08-20 0 4.700 4.700 4.710 4.680 4.950 61,304,727 294,856,731 4.8097 2.951 2.951 2.957 2.938 3.107 97,654,139 3.0194 -3.89%
2013-08-19 0 4.890 4.890 4.900 4.820 4.960 33,396,644 163,698,163 4.9016 3.070 3.070 3.076 3.026 3.114 53,198,516 3.0771 0.20%
2013-08-16 0 4.880 4.880 4.890 4.690 4.950 70,589,384 340,642,401 4.8257 3.064 3.064 3.070 2.944 3.107 112,443,947 3.0294 -1.01%
2013-08-15 0 4.930 4.920 4.930 4.910 5.140 77,790,502 389,318,984 5.0047 3.095 3.089 3.095 3.082 3.227 123,914,824 3.1418 -4.27%
2013-08-13 0 5.150 5.140 5.150 4.810 5.160 134,931,598 678,432,475 5.0280 3.233 3.227 3.233 3.020 3.239 214,936,590 3.1564 6.85%
2013-08-12 0 4.820 4.820 4.830 4.600 4.880 145,953,572 697,636,757 4.7799 3.026 3.026 3.032 2.888 3.064 232,493,823 3.0007 4.56%
2013-08-09 0 4.610 4.590 4.620 4.180 4.650 113,036,995 499,045,977 4.4149 2.894 2.881 2.900 2.624 2.919 180,060,020 2.7716 10.29%
2013-08-08 0 4.180 4.190 4.200 4.070 4.240 46,164,199 193,055,451 4.1819 2.624 2.630 2.637 2.555 2.662 73,536,337 2.6253 2.45%
2013-08-07 0 4.080 4.070 4.080 4.060 4.220 32,713,831 135,018,219 4.1273 2.561 2.555 2.561 2.549 2.649 52,110,843 2.5910 -2.16%
2013-08-06 0 4.170 4.160 4.170 4.060 4.170 20,358,912 83,883,550 4.1202 2.618 2.612 2.618 2.549 2.618 32,430,322 2.5866 0.97%
2013-08-05 0 4.130 4.120 4.140 4.120 4.200 15,045,153 62,473,995 4.1524 2.593 2.586 2.599 2.586 2.637 23,965,876 2.6068 -0.72%
2013-08-02 0 4.160 4.160 4.170 4.130 4.240 17,204,293 71,707,889 4.1680 2.612 2.612 2.618 2.593 2.662 27,405,234 2.6166 0.00%
2013-08-01 0 4.160 4.160 4.170 4.140 4.250 15,373,966 64,283,606 4.1813 2.612 2.612 2.618 2.599 2.668 24,489,652 2.6249 0.48%
2013-07-31 0 4.140 4.140 4.150 4.050 4.230 36,530,065 152,279,028 4.1686 2.599 2.599 2.605 2.542 2.655 58,189,836 2.6169 1.72%
2013-07-30 0 4.070 4.070 4.080 4.000 4.260 53,737,861 221,040,846 4.1133 2.555 2.555 2.561 2.511 2.674 85,600,651 2.5822 -4.91%
2013-07-29 0 4.280 4.270 4.280 4.170 4.280 26,722,998 113,093,423 4.2321 2.687 2.681 2.687 2.618 2.687 42,567,865 2.6568 0.94%
2013-07-26 0 4.240 4.230 4.240 4.200 4.370 22,729,487 96,838,750 4.2605 2.662 2.655 2.662 2.637 2.743 36,206,482 2.6746 -1.17%
2013-07-25 0 4.290 4.280 4.290 4.240 4.360 34,197,458 147,115,034 4.3019 2.693 2.687 2.693 2.662 2.737 54,474,157 2.7006 -0.69%
2013-07-24 0 4.320 4.310 4.320 4.240 4.420 36,856,314 158,818,910 4.3091 2.712 2.706 2.712 2.662 2.775 58,709,528 2.7052 -0.23%
2013-07-23 0 4.330 4.310 4.330 4.110 4.330 62,092,662 263,861,865 4.2495 2.718 2.706 2.718 2.580 2.718 98,909,264 2.6677 6.39%
2013-07-22 0 4.070 4.060 4.070 4.050 4.200 23,490,916 96,361,269 4.1021 2.555 2.549 2.555 2.542 2.637 37,419,385 2.5752 -2.40%
2013-07-19 0 4.170 4.170 4.180 4.090 4.190 35,449,181 147,321,104 4.1558 2.618 2.618 2.624 2.568 2.630 56,468,064 2.6089 0.48%
2013-07-18 0 4.150 4.140 4.150 4.070 4.180 27,047,032 111,581,557 4.1255 2.605 2.599 2.605 2.555 2.624 43,084,029 2.5899 1.22%
2013-07-17 0 4.100 4.100 4.110 3.990 4.180 34,900,586 143,740,084 4.1186 2.574 2.574 2.580 2.505 2.624 55,594,190 2.5855 3.02%
2013-07-16 0 3.980 3.980 3.990 3.960 4.090 25,625,294 102,481,446 3.9992 2.499 2.499 2.505 2.486 2.568 40,819,299 2.5106 -1.97%
2013-07-15 0 4.060 4.040 4.060 3.990 4.150 30,673,163 124,686,544 4.0650 2.549 2.536 2.549 2.505 2.605 48,860,201 2.5519 0.74%
2013-07-12 0 4.030 4.030 4.040 4.020 4.220 40,304,004 165,335,190 4.1022 2.530 2.530 2.536 2.524 2.649 64,201,457 2.5753 -3.36%
2013-07-11 0 4.170 4.170 4.180 4.090 4.250 50,957,951 212,111,166 4.1625 2.618 2.618 2.624 2.568 2.668 81,172,449 2.6131 3.47%
2013-07-10 0 4.030 4.030 4.040 3.860 4.070 59,940,200 239,780,255 4.0003 2.530 2.530 2.536 2.423 2.555 95,480,543 2.5113 2.03%
2013-07-09 0 3.950 3.940 3.950 3.940 4.150 62,904,372 251,219,471 3.9937 2.480 2.473 2.480 2.473 2.605 100,202,261 2.5071 -3.89%
2013-07-08 0 4.110 4.110 4.120 3.960 4.130 38,694,913 156,573,753 4.0464 2.580 2.580 2.586 2.486 2.593 61,638,288 2.5402 -1.44%
2013-07-05 0 4.170 4.170 4.180 3.970 4.230 68,127,111 281,434,035 4.1310 2.618 2.618 2.624 2.492 2.655 108,521,719 2.5933 7.20%
2013-07-04 0 3.890 3.880 3.890 3.720 3.980 54,209,248 210,464,339 3.8824 2.442 2.436 2.442 2.335 2.499 86,351,537 2.4373 5.42%
2013-07-03 0 3.690 3.670 3.680 3.660 3.970 74,981,317 280,281,972 3.7380 2.316 2.304 2.310 2.298 2.492 119,439,989 2.3466 -6.58%
2013-07-02 0 3.950 3.950 3.960 3.950 4.090 50,902,788 202,559,592 3.9793 2.480 2.480 2.486 2.480 2.568 81,084,578 2.4981 -2.71%
2013-06-28 0 4.060 4.050 4.060 3.980 4.120 75,978,817 307,274,264 4.0442 2.549 2.542 2.549 2.499 2.586 121,028,937 2.5388 0.50%
2013-06-27 0 4.040 4.030 4.040 4.010 4.270 55,395,022 228,271,669 4.1208 2.536 2.530 2.536 2.517 2.681 88,240,392 2.5869 -3.58%
2013-06-26 0 4.190 4.180 4.190 4.170 4.320 50,208,000 211,343,270 4.2094 2.630 2.624 2.630 2.618 2.712 79,977,829 2.6425 0.24%
2013-06-25 0 4.180 4.180 4.190 4.100 4.430 65,433,752 274,759,754 4.1991 2.624 2.624 2.630 2.574 2.781 104,231,386 2.6361 -4.57%
2013-06-24 0 4.380 4.370 4.400 4.260 4.550 46,859,803 204,561,596 4.3654 2.750 2.743 2.762 2.674 2.856 74,644,386 2.7405 -3.74%
2013-06-21 0 4.550 4.530 4.540 4.240 4.580 91,720,239 409,356,988 4.4631 2.856 2.844 2.850 2.662 2.875 146,103,920 2.8018 4.60%
2013-06-20 0 4.350 4.350 4.360 4.330 4.500 45,856,738 200,648,423 4.3755 2.731 2.731 2.737 2.718 2.825 73,046,574 2.7469 -3.76%
2013-06-19 0 4.520 4.500 4.510 4.500 4.690 55,289,256 251,572,939 4.5501 2.838 2.825 2.831 2.825 2.944 88,071,914 2.8564 -3.42%
2013-06-18 0 4.680 4.660 4.680 4.650 4.950 67,239,906 319,682,473 4.7544 2.938 2.925 2.938 2.919 3.107 107,108,463 2.9847 -0.21%
2013-06-17 0 4.690 4.670 4.690 4.610 4.770 46,074,566 217,039,531 4.7106 2.944 2.932 2.944 2.894 2.994 73,393,558 2.9572 1.74%
2013-06-14 0 4.610 4.600 4.610 4.600 4.710 42,819,900 199,182,147 4.6516 2.894 2.888 2.894 2.888 2.957 68,209,103 2.9202 0.22%
2013-06-13 0 4.600 4.590 4.600 4.570 4.780 56,013,390 258,622,597 4.6172 2.888 2.881 2.888 2.869 3.001 89,225,409 2.8985 -4.56%
2013-06-11 0 4.820 4.800 4.810 4.800 4.970 34,726,321 167,642,066 4.8275 3.026 3.013 3.020 3.013 3.120 55,316,598 3.0306 -3.21%
2013-06-10 0 4.980 4.970 4.990 4.940 5.080 20,908,430 104,728,002 5.0089 3.126 3.120 3.133 3.101 3.189 33,305,665 3.1445 -0.40%
2013-06-07 0 5.000 5.000 5.010 4.960 5.070 18,975,691 95,286,359 5.0215 3.139 3.139 3.145 3.114 3.183 30,226,947 3.1524 0.81%
2013-06-06 0 4.960 4.960 4.970 4.900 5.030 25,785,232 127,569,496 4.9474 3.114 3.114 3.120 3.076 3.158 41,074,070 3.1058 -1.39%
2013-06-05 0 5.030 5.030 5.040 5.010 5.110 21,921,846 110,520,206 5.0416 3.158 3.158 3.164 3.145 3.208 34,919,966 3.1650 -0.59%
2013-06-04 0 5.060 5.050 5.060 5.020 5.120 22,206,680 112,636,784 5.0722 3.177 3.170 3.177 3.151 3.214 35,373,687 3.1842 -0.20%
2013-06-03 0 5.070 5.060 5.080 5.050 5.160 26,660,323 135,934,448 5.0988 3.183 3.177 3.189 3.170 3.239 42,468,028 3.2009 0.20%
2013-05-31 0 5.060 5.090 5.100 5.050 5.170 30,261,934 154,002,206 5.0890 3.177 3.195 3.202 3.170 3.246 48,205,142 3.1947 -1.56%
2013-05-30 0 5.140 5.150 5.170 5.090 5.250 23,529,318 121,136,803 5.1483 3.227 3.233 3.246 3.195 3.296 37,480,556 3.2320 -1.72%
2013-05-29 0 5.230 5.220 5.230 5.210 5.350 27,621,737 144,959,729 5.2480 3.283 3.277 3.283 3.271 3.359 43,999,493 3.2946 -2.43%
2013-05-28 0 5.360 5.350 5.360 5.200 5.400 18,321,786 97,229,740 5.3068 3.365 3.359 3.365 3.264 3.390 29,185,323 3.3315 2.10%
2013-05-27 0 5.250 5.250 5.260 5.200 5.340 24,172,281 127,230,119 5.2635 3.296 3.296 3.302 3.264 3.352 38,504,751 3.3043 -1.69%
2013-05-24 0 5.340 5.340 5.350 5.260 5.400 19,362,041 103,530,509 5.3471 3.352 3.352 3.359 3.302 3.390 30,842,376 3.3568 0.56%
2013-05-23 0 5.310 5.310 5.320 5.300 5.550 38,606,679 207,562,384 5.3763 3.333 3.333 3.340 3.327 3.484 61,497,737 3.3751 -4.32%
2013-05-22 0 5.550 5.540 5.560 5.410 5.600 42,514,422 234,133,832 5.5072 3.484 3.478 3.490 3.396 3.516 67,722,498 3.4573 0.18%
2013-05-21 0 5.540 5.540 5.550 5.330 5.620 73,277,345 402,435,163 5.4919 3.478 3.478 3.484 3.346 3.528 116,725,681 3.4477 2.59%
2013-05-20 0 5.400 5.400 5.410 5.370 5.480 45,042,355 243,983,245 5.4168 3.390 3.390 3.396 3.371 3.440 71,749,318 3.4005 3.45%
2013-05-16 0 5.220 5.210 5.220 5.040 5.290 64,133,211 334,231,204 5.2115 3.277 3.271 3.277 3.164 3.321 102,159,716 3.2717 0.00%
2013-05-15 0 5.220 5.200 5.210 5.200 5.550 137,873,544 728,437,676 5.2834 3.277 3.264 3.271 3.264 3.484 219,622,904 3.3168 -5.56%
2013-05-14 0 5.790 5.780 5.790 5.720 5.920 70,141,359 407,819,681 5.8143 3.470 3.464 3.470 3.428 3.548 117,041,281 3.4844 -1.19%
2013-05-13 0 5.860 5.850 5.860 5.840 5.900 31,905,610 187,228,450 5.8682 3.512 3.506 3.512 3.500 3.536 53,239,251 3.5167 -0.68%
2013-05-10 0 5.900 5.900 5.910 5.860 5.960 38,543,660 227,468,709 5.9016 3.536 3.536 3.542 3.512 3.572 64,315,824 3.5367 -0.34%
2013-05-09 0 5.920 5.910 5.920 5.890 6.010 47,614,308 282,321,621 5.9293 3.548 3.542 3.548 3.530 3.602 79,451,548 3.5534 -0.50%
2013-05-08 0 5.950 5.940 5.950 5.850 6.000 81,638,637 483,469,058 5.9221 3.566 3.560 3.566 3.506 3.596 136,226,197 3.5490 0.85%
2013-05-07 0 5.900 5.890 5.900 5.760 5.900 71,145,316 414,004,355 5.8191 3.536 3.530 3.536 3.452 3.536 118,716,532 3.4873 1.55%
2013-05-06 0 5.810 5.800 5.810 5.780 5.860 29,898,498 173,948,645 5.8180 3.482 3.476 3.482 3.464 3.512 49,890,087 3.4866 1.04%
2013-05-03 0 5.750 5.740 5.750 5.720 5.910 47,948,320 278,246,117 5.8030 3.446 3.440 3.446 3.428 3.542 80,008,897 3.4777 -1.71%
2013-05-02 0 5.850 5.840 5.850 5.800 5.920 34,095,741 199,081,116 5.8389 3.506 3.500 3.506 3.476 3.548 56,893,811 3.4992 -2.01%
2013-04-30 0 5.970 5.960 5.970 5.920 6.020 47,416,516 282,990,513 5.9682 3.578 3.572 3.578 3.548 3.608 79,121,503 3.5767 1.02%
2013-04-29 0 5.910 5.910 5.920 5.890 6.220 88,431,060 526,749,887 5.9566 3.542 3.542 3.548 3.530 3.728 147,560,365 3.5697 -6.19%
2013-04-26 0 6.300 6.290 6.310 6.260 6.430 33,725,112 213,078,185 6.3181 3.776 3.770 3.782 3.752 3.853 56,275,361 3.7863 -1.56%
2013-04-25 0 6.400 6.400 6.410 6.290 6.510 45,010,886 287,966,378 6.3977 3.835 3.835 3.841 3.770 3.901 75,107,352 3.8341 1.27%
2013-04-24 0 6.320 6.320 6.330 6.270 6.400 20,521,419 129,667,818 6.3187 3.787 3.787 3.793 3.758 3.835 34,243,037 3.7867 1.61%
2013-04-23 0 6.220 6.210 6.220 6.200 6.360 20,398,260 127,112,822 6.2316 3.728 3.722 3.728 3.716 3.811 34,037,528 3.7345 -2.05%
2013-04-22 0 6.350 6.330 6.340 6.260 6.400 11,931,592 75,623,110 6.3381 3.805 3.793 3.799 3.752 3.835 19,909,634 3.7983 0.47%
2013-04-19 0 6.320 6.330 6.340 6.160 6.380 23,256,466 146,674,019 6.3068 3.787 3.793 3.799 3.692 3.823 38,806,869 3.7796 2.27%
2013-04-18 0 6.180 6.170 6.180 6.170 6.280 11,065,508 68,603,259 6.1997 3.704 3.698 3.704 3.698 3.764 18,464,444 3.7154 -0.80%
2013-04-17 0 6.230 6.220 6.240 6.200 6.320 22,684,427 141,570,511 6.2409 3.734 3.728 3.740 3.716 3.787 37,852,337 3.7401 -0.80%
2013-04-16 0 6.280 6.260 6.280 6.200 6.350 19,578,430 122,898,446 6.2772 3.764 3.752 3.764 3.716 3.805 32,669,520 3.7619 -0.32%
2013-04-15 0 6.300 6.290 6.300 6.220 6.450 16,662,030 105,040,493 6.3042 3.776 3.770 3.776 3.728 3.865 27,803,073 3.7780 -2.33%
2013-04-12 0 6.450 6.450 6.460 6.380 6.570 20,533,191 132,120,432 6.4345 3.865 3.865 3.871 3.823 3.937 34,262,680 3.8561 -1.53%
2013-04-11 0 6.550 6.560 6.570 6.460 6.740 17,666,250 116,547,765 6.5972 3.925 3.931 3.937 3.871 4.039 29,478,763 3.9536 -0.46%
2013-04-10 0 6.580 6.560 6.570 6.500 6.590 17,076,507 111,726,702 6.5427 3.943 3.931 3.937 3.895 3.949 28,494,690 3.9210 1.23%
2013-04-09 0 6.500 6.500 6.510 6.360 6.630 24,024,035 156,721,732 6.5235 3.895 3.895 3.901 3.811 3.973 40,087,672 3.9095 2.36%
2013-04-08 0 6.350 6.350 6.360 6.340 6.450 19,159,506 122,315,366 6.3841 3.805 3.805 3.811 3.799 3.865 31,970,483 3.8259 -1.24%
2013-04-05 0 6.430 6.410 6.420 6.410 6.650 40,825,740 264,373,321 6.4757 3.853 3.841 3.847 3.841 3.985 68,123,814 3.8808 -3.89%
2013-04-03 0 6.690 6.690 6.700 6.670 6.830 16,785,755 112,642,591 6.7106 4.009 4.009 4.015 3.997 4.093 28,009,527 4.0216 -1.76%
2013-04-02 0 6.810 6.810 6.820 6.780 7.060 26,544,916 181,592,027 6.8409 4.081 4.081 4.087 4.063 4.231 44,294,137 4.0997 -1.59%
2013-03-28 0 6.920 6.920 6.940 6.840 6.980 18,528,340 127,960,877 6.9062 4.147 4.147 4.159 4.099 4.183 30,917,289 4.1388 -0.43%
2013-03-27 0 6.950 6.950 6.960 6.950 7.180 25,267,251 177,281,024 7.0162 4.165 4.165 4.171 4.165 4.303 42,162,163 4.2047 -1.56%
2013-03-26 0 7.060 7.060 7.080 6.980 7.160 27,770,179 196,310,601 7.0691 4.231 4.231 4.243 4.183 4.291 46,338,670 4.2364 0.14%
2013-03-25 0 7.050 7.040 7.050 6.980 7.200 27,997,855 198,295,529 7.0825 4.225 4.219 4.225 4.183 4.315 46,718,582 4.2445 1.73%
2013-03-22 0 6.930 6.920 6.930 6.910 7.010 22,999,266 159,979,708 6.9559 4.153 4.147 4.153 4.141 4.201 38,377,693 4.1686 -0.43%
2013-03-21 0 6.960 6.960 6.970 6.910 7.100 21,097,900 146,839,829 6.9599 4.171 4.171 4.177 4.141 4.255 35,204,981 4.1710 -0.85%
2013-03-20 0 7.020 7.020 7.040 6.720 7.070 32,038,221 222,345,604 6.9400 4.207 4.207 4.219 4.027 4.237 53,460,533 4.1591 2.78%
2013-03-19 0 6.830 6.820 6.830 6.820 7.100 28,773,120 198,269,561 6.8908 4.093 4.087 4.093 4.087 4.255 48,012,226 4.1296 -2.01%
2013-03-18 0 6.970 6.960 6.970 6.880 7.090 26,212,224 182,936,366 6.9790 4.177 4.171 4.177 4.123 4.249 43,738,991 4.1825 -2.38%
2013-03-15 0 7.140 7.140 7.160 7.030 7.280 40,584,808 289,786,126 7.1403 4.279 4.279 4.291 4.213 4.363 67,721,783 4.2791 -0.97%
2013-03-14 0 7.210 7.210 7.220 7.030 7.230 34,097,660 242,708,492 7.1180 4.321 4.321 4.327 4.213 4.333 56,897,013 4.2658 -0.14%
2013-03-13 0 7.220 7.210 7.230 7.190 7.380 24,916,229 180,756,297 7.2546 4.327 4.321 4.333 4.309 4.423 41,576,431 4.3476 -2.43%
2013-03-12 0 7.400 7.400 7.410 7.400 7.590 17,639,948 131,977,054 7.4817 4.435 4.435 4.441 4.435 4.549 29,434,875 4.4837 -1.33%
2013-03-11 0 7.500 7.490 7.500 7.460 7.670 15,723,145 118,606,399 7.5434 4.495 4.489 4.495 4.471 4.597 26,236,404 4.5207 -0.40%
2013-03-08 0 7.530 7.530 7.540 7.300 7.630 49,262,610 370,250,186 7.5158 4.513 4.513 4.519 4.375 4.573 82,201,985 4.5042 3.43%
2013-03-07 0 7.280 7.270 7.290 7.220 7.310 19,865,567 144,265,545 7.2621 4.363 4.357 4.369 4.327 4.381 33,148,651 4.3521 0.00%
2013-03-06 0 7.280 7.280 7.300 7.260 7.380 19,402,000 141,641,085 7.3003 4.363 4.363 4.375 4.351 4.423 32,375,120 4.3750 0.55%
2013-03-05 0 7.240 7.240 7.250 7.200 7.400 23,100,832 167,924,815 7.2692 4.339 4.339 4.345 4.315 4.435 38,547,171 4.3563 -1.50%
2013-03-04 0 7.350 7.350 7.370 7.290 7.530 21,462,970 157,334,673 7.3305 4.405 4.405 4.417 4.369 4.513 35,814,155 4.3931 -2.00%
2013-03-01 0 7.500 7.490 7.500 7.480 7.670 30,077,159 226,944,469 7.5454 4.495 4.489 4.495 4.483 4.597 50,188,209 4.5219 -2.47%
2013-02-28 0 7.690 7.670 7.690 7.410 7.700 43,897,908 335,541,716 7.6437 4.609 4.597 4.609 4.441 4.615 73,250,183 4.5808 5.05%
2013-02-27 0 7.320 7.320 7.330 7.180 7.390 29,142,230 212,500,677 7.2918 4.387 4.387 4.393 4.303 4.429 48,628,141 4.3699 1.39%
2013-02-26 0 7.220 7.220 7.230 7.200 7.470 26,294,716 191,971,377 7.3008 4.327 4.327 4.333 4.315 4.477 43,876,641 4.3753 -2.30%
2013-02-25 0 7.390 7.380 7.390 7.360 7.530 21,337,894 158,156,847 7.4120 4.429 4.423 4.429 4.411 4.513 35,605,447 4.4419 -0.81%
2013-02-22 0 7.450 7.450 7.480 7.450 7.650 38,510,679 288,390,186 7.4886 4.465 4.465 4.483 4.465 4.585 64,260,791 4.4878 -1.97%
2013-02-21 0 7.600 7.580 7.590 7.550 7.640 29,964,638 227,567,316 7.5945 4.555 4.543 4.549 4.525 4.579 50,000,451 4.5513 -1.43%
2013-02-20 0 7.710 7.700 7.710 7.630 7.780 40,369,835 310,701,902 7.6964 4.621 4.615 4.621 4.573 4.662 67,363,069 4.6123 -0.90%
2013-02-19 0 7.780 7.780 7.790 7.700 7.960 42,307,231 329,236,401 7.7820 4.662 4.662 4.668 4.615 4.770 70,595,902 4.6637 -2.63%
2013-02-18 0 7.990 7.980 7.990 7.930 8.130 21,955,858 175,852,979 8.0094 4.788 4.782 4.788 4.752 4.872 36,636,612 4.7999 -1.96%
2013-02-15 0 8.150 8.150 8.160 8.140 8.250 17,986,800 146,991,607 8.1722 4.884 4.884 4.890 4.878 4.944 30,013,649 4.8975 -1.21%
2013-02-14 0 8.250 8.240 8.250 8.150 8.280 17,152,393 141,065,961 8.2243 4.944 4.938 4.944 4.884 4.962 28,621,317 4.9287 0.73%
2013-02-08 0 8.190 8.180 8.190 8.060 8.210 31,350,085 254,721,589 8.1251 4.908 4.902 4.908 4.830 4.920 52,312,275 4.8693 0.49%
2013-02-07 0 8.150 8.130 8.140 8.090 8.400 31,262,321 255,991,640 8.1885 4.884 4.872 4.878 4.848 5.034 52,165,828 4.9073 -2.98%
2013-02-06 0 8.400 8.390 8.400 8.350 8.450 15,833,211 132,910,569 8.3944 5.034 5.028 5.034 5.004 5.064 26,420,065 5.0307 0.12%
2013-02-05 0 8.390 8.370 8.380 8.370 8.520 29,662,156 249,577,785 8.4140 5.028 5.016 5.022 5.016 5.106 49,495,715 5.0424 -1.64%
2013-02-04 0 8.530 8.530 8.540 8.520 8.660 20,835,806 178,641,050 8.5738 5.112 5.112 5.118 5.106 5.190 34,767,639 5.1381 -0.81%
2013-02-01 0 8.600 8.590 8.600 8.510 8.630 21,092,023 180,364,945 8.5513 5.154 5.148 5.154 5.100 5.172 35,195,175 5.1247 -0.58%
2013-01-31 0 8.650 8.640 8.660 8.520 8.800 25,148,864 216,458,449 8.6071 5.184 5.178 5.190 5.106 5.274 41,964,617 5.1581 -1.14%
2013-01-30 0 8.750 8.750 8.760 8.710 8.850 33,257,751 291,888,777 8.7766 5.244 5.244 5.250 5.220 5.304 55,495,500 5.2597 0.92%
2013-01-29 0 8.670 8.670 8.680 8.610 8.710 18,838,119 163,379,338 8.6728 5.196 5.196 5.202 5.160 5.220 31,434,201 5.1975 0.58%
2013-01-28 0 8.620 8.610 8.620 8.520 8.660 14,474,275 124,638,844 8.6111 5.166 5.160 5.166 5.106 5.190 24,152,479 5.1605 1.17%
2013-01-25 0 8.520 8.510 8.520 8.380 8.590 22,501,001 190,770,189 8.4783 5.106 5.100 5.106 5.022 5.148 37,546,264 5.0809 -0.35%
2013-01-24 0 8.550 8.540 8.560 8.510 8.780 22,092,916 190,077,907 8.6036 5.124 5.118 5.130 5.100 5.262 36,865,313 5.1560 -2.06%
2013-01-23 0 8.730 8.700 8.730 8.580 8.750 18,471,419 160,188,670 8.6722 5.232 5.214 5.232 5.142 5.244 30,822,307 5.1972 0.00%
2013-01-22 0 8.730 8.710 8.720 8.660 8.800 21,624,580 188,775,910 8.7297 5.232 5.220 5.226 5.190 5.274 36,083,825 5.2316 0.11%
2013-01-21 0 8.720 8.710 8.720 8.600 8.720 13,128,923 113,878,041 8.6738 5.226 5.220 5.226 5.154 5.226 21,907,559 5.1981 0.69%
2013-01-18 0 8.660 8.640 8.660 8.610 8.730 24,980,714 216,210,854 8.6551 5.190 5.178 5.190 5.160 5.232 41,684,033 5.1869 1.17%
2013-01-17 0 8.560 8.560 8.570 8.520 8.760 19,601,536 168,041,190 8.5729 5.130 5.130 5.136 5.106 5.250 32,708,076 5.1376 -1.38%
2013-01-16 0 8.680 8.660 8.690 8.520 8.760 23,838,836 205,717,365 8.6295 5.202 5.190 5.208 5.106 5.250 39,778,640 5.1716 -1.25%
2013-01-15 0 8.790 8.780 8.790 8.710 8.960 19,361,181 170,468,335 8.8046 5.268 5.262 5.268 5.220 5.370 32,307,008 5.2765 -0.68%
2013-01-14 0 8.850 8.830 8.850 8.660 8.920 23,691,987 209,512,181 8.8432 5.304 5.292 5.304 5.190 5.346 39,533,601 5.2996 1.49%
2013-01-11 0 8.720 8.700 8.720 8.700 8.960 19,210,002 169,161,262 8.8059 5.226 5.214 5.226 5.214 5.370 32,054,743 5.2773 -1.91%
2013-01-10 0 8.890 8.860 8.870 8.610 8.960 34,480,968 305,549,618 8.8614 5.328 5.310 5.316 5.160 5.370 57,536,619 5.3105 1.83%
2013-01-09 0 8.730 8.720 8.730 8.610 8.800 25,832,363 224,802,390 8.7024 5.232 5.226 5.232 5.160 5.274 43,105,136 5.2152 -0.57%
2013-01-08 0 8.780 8.760 8.780 8.730 8.970 23,918,575 210,864,264 8.8159 5.262 5.250 5.262 5.232 5.376 39,911,697 5.2833 -1.79%
2013-01-07 0 8.940 8.930 8.940 8.810 8.990 21,014,003 187,254,575 8.9109 5.358 5.352 5.358 5.280 5.388 35,064,987 5.3402 0.68%
2013-01-04 0 8.880 8.860 8.880 8.730 9.010 29,903,416 263,447,806 8.8100 5.322 5.310 5.322 5.232 5.400 49,898,293 5.2797 -0.67%
2013-01-03 0 8.940 8.920 8.930 8.770 9.040 35,495,178 317,309,699 8.9395 5.358 5.346 5.352 5.256 5.418 59,228,979 5.3573 1.48%
2013-01-02 0 8.810 8.800 8.820 8.420 8.890 53,647,265 468,345,910 8.7301 5.280 5.274 5.286 5.046 5.328 89,518,434 5.2318 4.63%
2012-12-31 0 8.420 8.370 8.420 8.290 8.420 16,099,192 134,693,666 8.3665 5.046 5.016 5.046 4.968 5.046 26,863,894 5.0139 0.72%
2012-12-28 0 8.360 8.330 8.360 8.300 8.410 13,213,333 110,251,509 8.3440 5.010 4.992 5.010 4.974 5.040 22,048,410 5.0004 0.36%
2012-12-27 0 8.330 8.330 8.340 8.310 8.410 14,970,384 125,107,074 8.3570 4.992 4.992 4.998 4.980 5.040 24,980,310 5.0082 0.85%
2012-12-24 0 8.260 8.260 8.270 8.190 8.290 6,798,578 56,006,255 8.2379 4.950 4.950 4.956 4.908 4.968 11,344,438 4.9369 1.23%
2012-12-21 0 8.160 8.140 8.150 8.130 8.300 17,804,179 145,904,693 8.1950 4.890 4.878 4.884 4.872 4.974 29,708,918 4.9111 -2.04%
2012-12-20 0 8.330 8.310 8.320 8.120 8.360 21,175,313 174,892,968 8.2593 4.992 4.980 4.986 4.866 5.010 35,334,156 4.9497 -0.24%
2012-12-19 0 8.350 8.350 8.360 8.280 8.360 21,473,812 178,915,834 8.3318 5.004 5.004 5.010 4.962 5.010 35,832,246 4.9932 1.09%
2012-12-18 0 8.260 8.230 8.260 8.230 8.400 22,178,200 184,137,605 8.3026 4.950 4.932 4.950 4.932 5.034 37,007,622 4.9757 -0.48%
2012-12-17 0 8.300 8.290 8.300 8.280 8.480 38,457,736 319,817,468 8.3161 4.974 4.968 4.974 4.962 5.082 64,172,447 4.9837 0.12%
2012-12-14 0 8.290 8.280 8.300 8.060 8.320 40,608,237 334,767,513 8.2438 4.968 4.962 4.974 4.830 4.986 67,760,878 4.9404 2.09%
2012-12-13 0 8.120 8.120 8.130 8.070 8.180 28,349,795 230,688,105 8.1372 4.866 4.866 4.872 4.836 4.902 47,305,846 4.8765 0.00%
2012-12-12 0 8.120 8.100 8.120 8.000 8.170 45,252,186 365,420,713 8.0752 4.866 4.854 4.866 4.794 4.896 75,509,997 4.8394 2.01%
2012-12-11 0 7.960 7.950 7.960 7.870 8.000 25,717,052 204,611,970 7.9563 4.770 4.764 4.770 4.716 4.794 42,912,723 4.7681 0.63%
2012-12-10 0 7.910 7.900 7.920 7.850 7.980 24,793,236 196,358,439 7.9198 4.740 4.734 4.746 4.704 4.782 41,371,199 4.7463 0.13%
2012-12-07 0 7.900 7.890 7.900 7.770 7.940 43,499,795 342,954,698 7.8841 4.734 4.728 4.734 4.656 4.758 72,585,872 4.7248 2.07%
2012-12-06 0 7.740 7.740 7.750 7.650 7.820 21,814,224 168,362,263 7.7180 4.638 4.638 4.644 4.585 4.686 36,400,274 4.6253 0.13%
2012-12-05 0 7.730 7.720 7.730 7.510 7.750 39,447,416 302,607,670 7.6712 4.632 4.626 4.632 4.501 4.644 65,823,876 4.5972 2.79%
2012-12-04 0 7.520 7.510 7.530 7.480 7.610 20,537,448 155,213,199 7.5576 4.507 4.501 4.513 4.483 4.561 34,269,784 4.5292 -0.92%
2012-12-03 0 7.590 7.580 7.590 7.510 7.830 29,579,960 225,780,495 7.6329 4.549 4.543 4.549 4.501 4.692 49,358,559 4.5743 -2.94%
2012-11-30 0 7.820 7.800 7.840 7.660 7.850 20,350,212 158,899,731 7.8083 4.686 4.674 4.698 4.591 4.704 33,957,353 4.6794 1.16%
2012-11-29 0 7.730 7.730 7.740 7.670 7.840 15,153,596 117,289,484 7.7400 4.632 4.632 4.638 4.597 4.698 25,286,027 4.6385 0.65%
2012-11-28 0 7.680 7.660 7.680 7.590 7.760 18,927,331 144,593,902 7.6394 4.603 4.591 4.603 4.549 4.650 31,583,064 4.5782 -1.29%
2012-11-27 0 7.780 7.780 7.800 7.750 7.940 15,791,060 123,513,647 7.8217 4.662 4.662 4.674 4.644 4.758 26,349,730 4.6875 -0.64%
2012-11-26 0 7.830 7.820 7.830 7.800 7.920 11,444,941 89,764,114 7.8431 4.692 4.686 4.692 4.674 4.746 19,097,585 4.7003 -0.51%
2012-11-23 0 7.870 7.860 7.870 7.740 7.880 32,867,164 257,464,079 7.8335 4.716 4.710 4.716 4.638 4.722 54,843,747 4.6945 2.08%
2012-11-22 0 7.710 7.710 7.720 7.630 7.750 25,964,750 200,105,723 7.7068 4.621 4.621 4.626 4.573 4.644 43,326,044 4.6186 1.05%
2012-11-21 0 7.630 7.620 7.630 7.470 7.640 17,872,927 135,509,027 7.5818 4.573 4.567 4.573 4.477 4.579 29,823,635 4.5437 2.42%
2012-11-20 0 7.450 7.440 7.450 7.420 7.680 23,661,184 178,913,883 7.5615 4.465 4.459 4.465 4.447 4.603 39,482,202 4.5315 -0.53%
2012-11-19 0 7.490 7.480 7.490 7.380 7.500 15,215,555 113,341,079 7.4490 4.489 4.483 4.489 4.423 4.495 25,389,415 4.4641 1.35%
2012-11-16 0 7.390 7.390 7.400 7.370 7.480 15,477,000 114,606,835 7.4050 4.429 4.429 4.435 4.417 4.483 25,825,674 4.4377 -0.14%
2012-11-15 0 7.400 7.380 7.400 7.300 7.470 18,140,562 134,215,381 7.3986 4.435 4.423 4.435 4.375 4.477 30,270,223 4.4339 -1.07%
2012-11-14 0 7.480 7.470 7.480 7.360 7.500 17,780,360 132,687,320 7.4626 4.483 4.477 4.483 4.411 4.495 29,669,173 4.4722 1.63%
2012-11-13 0 7.360 7.350 7.370 7.330 7.540 36,427,466 269,677,415 7.4031 4.411 4.405 4.417 4.393 4.519 60,784,640 4.4366 -2.39%
2012-11-12 0 7.540 7.530 7.540 7.520 7.750 29,867,745 227,558,549 7.6189 4.519 4.513 4.519 4.507 4.644 49,838,771 4.5659 -1.31%
2012-11-09 0 7.640 7.630 7.640 7.600 7.720 35,686,508 273,079,950 7.6522 4.579 4.573 4.579 4.555 4.626 59,548,242 4.5859 -1.55%
2012-11-08 0 7.760 7.760 7.770 7.740 7.980 43,230,472 339,934,742 7.8633 4.650 4.650 4.656 4.638 4.782 72,136,467 4.7124 -4.20%
2012-11-07 0 8.100 8.100 8.110 7.940 8.150 31,485,282 253,248,221 8.0434 4.854 4.854 4.860 4.758 4.884 52,537,872 4.8203 0.12%
2012-11-06 0 8.090 8.070 8.090 7.870 8.100 33,829,574 271,346,965 8.0210 4.848 4.836 4.848 4.716 4.854 56,449,671 4.8069 0.25%
2012-11-05 0 8.070 8.050 8.070 8.040 8.200 38,582,207 312,621,027 8.1027 4.836 4.824 4.836 4.818 4.914 64,380,146 4.8559 0.62%
2012-11-02 0 8.020 8.000 8.010 7.880 8.030 39,992,425 320,031,985 8.0023 4.806 4.794 4.800 4.722 4.812 66,733,304 4.7957 2.17%
2012-11-01 0 7.850 7.840 7.860 7.640 7.860 30,855,193 240,216,254 7.7853 4.704 4.698 4.710 4.579 4.710 51,486,475 4.6656 1.95%
2012-10-31 0 7.700 7.700 7.710 7.570 7.720 23,975,466 183,758,222 7.6644 4.615 4.615 4.621 4.537 4.626 40,006,628 4.5932 2.53%
2012-10-30 0 7.510 7.500 7.520 7.450 7.610 26,668,700 200,442,366 7.5160 4.501 4.495 4.507 4.465 4.561 44,500,689 4.5043 1.08%
2012-10-29 0 7.430 7.440 7.450 7.390 7.670 38,041,724 284,155,274 7.4696 4.453 4.459 4.465 4.429 4.597 63,478,270 4.4764 -1.33%
2012-10-26 0 7.530 7.520 7.540 7.460 7.800 46,061,540 348,700,131 7.5703 4.513 4.507 4.519 4.471 4.674 76,860,524 4.5368 -3.71%
2012-10-25 0 7.820 7.810 7.830 7.730 7.900 37,891,708 295,775,871 7.8058 4.686 4.680 4.692 4.632 4.734 63,227,946 4.6779 -0.51%
2012-10-24 0 7.860 7.850 7.860 7.640 7.930 60,590,984 474,638,047 7.8335 4.710 4.704 4.710 4.579 4.752 101,105,061 4.6945 2.08%
2012-10-22 0 7.700 7.690 7.700 7.580 7.740 40,174,849 307,253,526 7.6479 4.615 4.609 4.615 4.543 4.638 67,037,706 4.5833 -0.13%
2012-10-19 0 7.710 7.700 7.710 7.640 7.770 28,750,859 221,320,110 7.6979 4.621 4.615 4.621 4.579 4.656 47,975,081 4.6132 -0.26%
2012-10-18 0 7.730 7.720 7.740 7.600 7.850 51,388,484 398,080,404 7.7465 4.632 4.626 4.638 4.555 4.704 85,749,322 4.6424 2.25%
2012-10-17 0 7.560 7.540 7.570 7.480 7.590 39,739,949 299,922,980 7.5471 4.531 4.519 4.537 4.483 4.549 66,312,010 4.5229 1.61%
2012-10-16 0 7.440 7.440 7.450 7.390 7.650 44,122,410 329,372,734 7.4650 4.459 4.459 4.465 4.429 4.585 73,624,798 4.4737 -2.11%
2012-10-15 0 7.600 7.600 7.610 7.460 7.750 35,855,544 271,588,407 7.5745 4.555 4.555 4.561 4.471 4.644 59,830,303 4.5393 0.80%
2012-10-12 0 7.540 7.520 7.530 7.330 7.590 65,563,407 491,847,460 7.5019 4.519 4.507 4.513 4.393 4.549 109,402,287 4.4958 3.29%
2012-10-11 0 7.300 7.290 7.300 7.120 7.450 81,528,371 596,196,542 7.3127 4.375 4.369 4.375 4.267 4.465 136,042,202 4.3824 2.38%
2012-10-10 0 7.130 7.130 7.140 7.070 7.180 35,873,200 255,161,357 7.1129 4.273 4.273 4.279 4.237 4.303 59,859,765 4.2627 -0.42%
2012-10-09 0 7.160 7.160 7.170 7.110 7.270 36,125,517 260,076,532 7.1992 4.291 4.291 4.297 4.261 4.357 60,280,793 4.3144 0.99%
2012-10-08 0 7.090 7.080 7.090 7.070 7.190 11,345,425 80,823,951 7.1239 4.249 4.243 4.249 4.237 4.309 18,931,528 4.2693 -1.12%
2012-10-05 0 7.170 7.180 7.190 7.130 7.210 20,477,157 147,019,721 7.1797 4.297 4.303 4.309 4.273 4.321 34,169,179 4.3027 0.84%
2012-10-04 0 7.110 7.100 7.120 7.050 7.130 9,063,161 64,400,220 7.1057 4.261 4.255 4.267 4.225 4.273 15,123,231 4.2584 0.42%
2012-10-03 0 7.080 7.080 7.090 7.050 7.220 17,127,239 121,936,597 7.1195 4.243 4.243 4.249 4.225 4.327 28,579,343 4.2666 0.00%
2012-09-28 0 7.080 7.070 7.080 6.910 7.190 28,541,453 202,612,512 7.0989 4.243 4.237 4.243 4.141 4.309 47,625,656 4.2543 2.02%
2012-09-27 0 6.940 6.940 6.950 6.840 7.050 33,697,239 234,609,600 6.9623 4.159 4.159 4.165 4.099 4.225 56,228,851 4.1724 0.29%
2012-09-26 0 6.920 6.920 6.930 6.890 7.060 28,898,355 200,466,194 6.9369 4.147 4.147 4.153 4.129 4.231 48,221,200 4.1572 -2.67%
2012-09-25 0 7.110 7.100 7.120 7.050 7.140 11,973,088 84,843,089 7.0861 4.261 4.255 4.267 4.225 4.279 19,978,877 4.2466 0.57%
2012-09-24 0 7.070 7.060 7.070 6.980 7.170 21,593,997 152,946,160 7.0828 4.237 4.231 4.237 4.183 4.297 36,032,793 4.2446 -0.84%
2012-09-21 0 7.130 7.060 7.100 7.030 7.210 33,819,599 240,548,167 7.1127 4.273 4.231 4.255 4.213 4.321 56,433,027 4.2625 1.28%
2012-09-20 0 7.040 7.030 7.040 7.000 7.240 27,850,792 196,950,171 7.0716 4.219 4.213 4.219 4.195 4.339 46,473,185 4.2379 -2.76%
2012-09-19 0 7.240 7.230 7.240 7.140 7.320 22,892,017 165,738,560 7.2400 4.339 4.333 4.339 4.279 4.387 38,198,732 4.3388 0.84%
2012-09-18 0 7.180 7.160 7.180 7.090 7.320 27,404,704 196,401,240 7.1667 4.303 4.291 4.303 4.249 4.387 45,728,821 4.2949 -1.64%
2012-09-17 0 7.300 7.290 7.300 7.230 7.550 38,138,964 280,176,508 7.3462 4.375 4.369 4.375 4.333 4.525 63,640,529 4.4025 -0.68%
2012-09-14 0 7.350 7.350 7.360 7.100 7.500 83,324,210 609,748,409 7.3178 4.405 4.405 4.411 4.255 4.495 139,038,826 4.3855 7.61%
2012-09-13 0 6.830 6.820 6.840 6.790 6.910 17,690,499 121,268,243 6.8550 4.093 4.087 4.099 4.069 4.141 29,519,226 4.1081 -0.87%
2012-09-12 0 6.890 6.870 6.890 6.810 6.930 35,442,134 243,894,408 6.8815 4.129 4.117 4.129 4.081 4.153 59,140,467 4.1240 2.38%
2012-09-11 0 6.730 6.720 6.730 6.500 6.850 37,130,799 246,256,791 6.6321 4.033 4.027 4.033 3.895 4.105 61,958,256 3.9746 -0.30%
2012-09-10 0 6.750 6.740 6.750 6.740 6.950 30,346,035 207,098,827 6.8246 4.045 4.039 4.045 4.039 4.165 50,636,869 4.0899 0.45%
2012-09-07 0 6.720 6.710 6.720 6.290 6.780 68,728,952 454,632,842 6.6149 4.027 4.021 4.027 3.770 4.063 114,684,470 3.9642 8.21%
2012-09-06 0 6.210 6.200 6.210 6.100 6.230 19,944,161 123,273,363 6.1809 3.722 3.716 3.722 3.656 3.734 33,279,796 3.7042 0.32%
2012-09-05 0 6.190 6.190 6.210 6.150 6.350 37,235,413 231,035,816 6.2047 3.710 3.710 3.722 3.686 3.805 62,132,820 3.7184 -3.28%
2012-09-04 0 6.400 6.390 6.400 6.380 6.530 15,652,993 100,794,727 6.4393 3.835 3.829 3.835 3.823 3.913 26,119,345 3.8590 -1.99%
2012-09-03 0 6.530 6.510 6.520 6.400 6.630 16,906,285 110,677,487 6.5465 3.913 3.901 3.907 3.835 3.973 28,210,649 3.9233 1.08%
2012-08-31 0 6.460 6.450 6.460 6.450 6.590 21,597,258 140,782,681 6.5185 3.871 3.865 3.871 3.865 3.949 36,038,234 3.9065 -1.52%
2012-08-30 0 6.560 6.560 6.570 6.400 6.580 30,679,181 199,350,809 6.4979 3.931 3.931 3.937 3.835 3.943 51,192,772 3.8941 0.92%
2012-08-29 0 6.500 6.500 6.520 6.490 6.700 33,369,894 218,662,158 6.5527 3.895 3.895 3.907 3.889 4.015 55,682,627 3.9269 -2.55%
2012-08-28 0 6.670 6.660 6.670 6.640 6.760 25,841,610 172,783,305 6.6862 3.997 3.991 3.997 3.979 4.051 43,120,566 4.0070 -1.04%
2012-08-27 0 6.740 6.740 6.750 6.720 6.940 19,971,630 135,099,138 6.7646 4.039 4.039 4.045 4.027 4.159 33,325,632 4.0539 -1.89%
2012-08-24 0 6.870 6.870 6.880 6.860 6.950 24,958,700 171,918,334 6.8881 4.117 4.117 4.123 4.111 4.165 41,647,300 4.1280 -2.83%
2012-08-23 0 7.070 7.050 7.060 7.030 7.190 27,451,682 194,944,597 7.1014 4.237 4.225 4.231 4.213 4.309 45,807,211 4.2558 0.28%
2012-08-22 0 7.050 7.040 7.060 6.990 7.210 33,997,834 239,415,445 7.0421 4.225 4.219 4.231 4.189 4.321 56,730,438 4.2202 -2.76%
2012-08-21 0 7.250 7.250 7.260 7.170 7.340 21,539,568 155,413,224 7.2152 4.345 4.345 4.351 4.297 4.399 35,941,970 4.3240 -0.82%
2012-08-20 0 7.310 7.300 7.330 7.130 7.390 15,681,572 113,472,968 7.2361 4.381 4.375 4.393 4.273 4.429 26,167,033 4.3365 -1.08%
2012-08-17 0 7.390 7.370 7.390 7.250 7.430 16,935,439 124,315,754 7.3406 4.429 4.417 4.429 4.345 4.453 28,259,297 4.3991 2.64%
2012-08-16 0 7.200 7.200 7.210 7.150 7.330 15,492,514 112,201,599 7.2423 4.315 4.315 4.321 4.285 4.393 25,851,562 4.3402 -0.41%
2012-08-15 0 7.230 7.230 7.240 7.160 7.490 33,714,333 244,609,630 7.2554 4.333 4.333 4.339 4.291 4.489 56,257,375 4.3480 -3.73%
2012-08-14 0 7.510 7.510 7.520 7.270 7.550 30,721,490 228,867,792 7.4498 4.501 4.501 4.507 4.357 4.525 51,263,371 4.4645 1.76%
2012-08-13 0 7.380 7.370 7.380 7.370 7.670 28,042,856 209,370,142 7.4661 4.423 4.417 4.423 4.417 4.597 46,793,672 4.4743 -3.53%
2012-08-10 0 7.650 7.640 7.650 7.530 7.780 22,843,000 173,780,318 7.6076 4.585 4.579 4.585 4.513 4.662 38,116,940 4.5591 -0.78%
2012-08-09 0 7.710 7.710 7.720 7.660 7.970 34,899,861 270,242,830 7.7434 4.621 4.621 4.626 4.591 4.776 58,235,604 4.6405 -2.16%
2012-08-08 0 7.880 7.870 7.880 7.800 7.970 43,016,881 339,234,374 7.8861 4.722 4.716 4.722 4.674 4.776 71,780,058 4.7260 1.81%
2012-08-07 0 7.740 7.720 7.730 7.610 7.790 26,148,729 201,799,042 7.7174 4.638 4.626 4.632 4.561 4.668 43,633,040 4.6249 1.04%
2012-08-06 0 7.660 7.640 7.650 7.600 7.910 59,906,974 463,941,009 7.7444 4.591 4.579 4.585 4.555 4.740 99,963,688 4.6411 0.66%
2012-08-03 0 7.610 7.610 7.620 7.200 7.670 56,900,125 425,534,210 7.4786 4.561 4.561 4.567 4.315 4.597 94,946,314 4.4818 4.10%
2012-08-02 0 7.310 7.300 7.310 7.230 7.370 28,397,052 207,003,145 7.2896 4.381 4.375 4.381 4.333 4.417 47,384,701 4.3686 -0.68%
2012-08-01 0 7.360 7.350 7.360 7.040 7.470 64,820,432 474,343,473 7.3178 4.411 4.405 4.411 4.219 4.477 108,162,523 4.3855 2.94%
2012-07-31 0 7.150 7.140 7.150 6.830 7.190 55,157,400 386,815,822 7.0129 4.285 4.279 4.285 4.093 4.309 92,038,318 4.2028 3.47%
2012-07-30 0 6.910 6.910 6.920 6.670 6.930 40,214,357 276,469,721 6.8749 4.141 4.141 4.147 3.997 4.153 67,103,631 4.1200 4.38%
2012-07-27 0 6.620 6.590 6.600 6.540 6.700 16,911,248 112,226,437 6.6362 3.967 3.949 3.955 3.919 4.015 28,218,930 3.9770 2.95%
2012-07-26 0 6.430 6.440 6.450 6.420 6.520 15,787,639 101,851,267 6.4513 3.853 3.859 3.865 3.847 3.907 26,344,022 3.8662 -0.77%
2012-07-25 0 6.480 6.470 6.480 6.420 6.540 13,969,224 90,455,506 6.4753 3.883 3.877 3.883 3.847 3.919 23,309,726 3.8806 -1.22%
2012-07-24 0 6.560 6.540 6.560 6.470 6.780 14,088,659 92,521,067 6.5671 3.931 3.919 3.931 3.877 4.063 23,509,021 3.9356 -1.65%
2012-07-23 0 6.670 6.670 6.680 6.600 6.850 24,667,650 164,898,439 6.6848 3.997 3.997 4.003 3.955 4.105 41,161,640 4.0061 -4.30%
2012-07-20 0 6.970 6.960 6.980 6.820 7.040 35,060,834 244,371,733 6.9699 4.177 4.171 4.183 4.087 4.219 58,504,212 4.1770 1.16%
2012-07-19 0 6.890 6.890 6.900 6.670 6.920 51,119,987 349,502,423 6.8369 4.129 4.129 4.135 3.997 4.147 85,301,295 4.0973 4.24%
2012-07-18 0 6.610 6.610 6.620 6.550 6.700 18,371,181 121,512,507 6.6143 3.961 3.961 3.967 3.925 4.015 30,655,045 3.9639 -1.49%
2012-07-17 0 6.710 6.700 6.720 6.660 6.810 19,101,614 128,241,002 6.7136 4.021 4.015 4.027 3.991 4.081 31,873,881 4.0234 0.75%
2012-07-16 0 6.660 6.650 6.660 6.650 6.800 23,446,950 156,875,552 6.6907 3.991 3.985 3.991 3.985 4.075 39,124,720 4.0096 -0.15%
2012-07-13 0 6.670 6.650 6.660 6.500 6.740 42,322,422 281,164,058 6.6434 3.997 3.985 3.991 3.895 4.039 70,621,250 3.9813 3.57%
2012-07-12 0 6.440 6.440 6.450 6.250 6.530 38,540,401 246,766,523 6.4028 3.859 3.859 3.865 3.746 3.913 64,310,386 3.8371 0.00%
2012-07-11 0 6.440 6.430 6.440 6.310 6.440 25,541,190 162,930,609 6.3791 3.859 3.853 3.859 3.782 3.859 42,619,271 3.8229 0.16%
2012-07-10 0 6.430 6.420 6.430 6.300 6.560 30,837,053 197,424,095 6.4022 3.853 3.847 3.853 3.776 3.931 51,456,205 3.8367 -2.43%
2012-07-09 0 6.590 6.580 6.590 6.570 6.790 17,385,776 115,423,498 6.6390 3.949 3.943 3.949 3.937 4.069 29,010,751 3.9786 -4.08%
2012-07-06 0 6.870 6.870 6.880 6.810 7.030 27,117,035 185,999,362 6.8591 4.117 4.117 4.123 4.081 4.213 45,248,803 4.1106 -0.87%
2012-07-05 0 6.930 6.910 6.930 6.750 6.980 39,921,255 274,732,602 6.8819 4.153 4.141 4.153 4.045 4.183 66,614,546 4.1242 -0.29%
2012-07-04 0 6.950 6.930 6.940 6.830 7.020 64,434,578 446,320,687 6.9267 4.165 4.153 4.159 4.093 4.207 107,518,668 4.1511 4.83%
2012-07-03 0 6.630 6.620 6.630 6.400 6.690 32,388,208 213,892,642 6.6040 3.973 3.967 3.973 3.835 4.009 54,044,538 3.9577 4.57%
2012-06-29 0 6.340 6.340 6.350 6.090 6.550 54,056,690 341,264,227 6.3131 3.799 3.799 3.805 3.650 3.925 90,201,620 3.7833 4.11%
2012-06-28 0 6.090 6.080 6.090 6.080 6.360 26,352,747 164,102,914 6.2272 3.650 3.644 3.650 3.644 3.811 43,973,474 3.7319 -2.87%
2012-06-27 0 6.270 6.260 6.270 6.200 6.330 18,719,999 117,285,240 6.2652 3.758 3.752 3.758 3.716 3.793 31,237,100 3.7547 0.00%
2012-06-26 0 6.270 6.260 6.270 6.220 6.400 28,207,728 177,112,326 6.2789 3.758 3.752 3.758 3.728 3.835 47,068,786 3.7628 -0.16%
2012-06-25 0 6.280 6.270 6.280 6.250 6.470 38,218,097 240,299,056 6.2876 3.764 3.758 3.764 3.746 3.877 63,772,574 3.7681 -2.79%
2012-06-22 0 6.460 6.440 6.450 6.440 6.620 27,697,836 180,503,653 6.5169 3.871 3.859 3.865 3.859 3.967 46,217,955 3.9055 -3.44%
2012-06-21 0 6.690 6.680 6.700 6.670 6.930 24,838,210 167,013,114 6.7240 4.009 4.003 4.015 3.997 4.153 41,446,244 4.0296 -3.46%
2012-06-20 0 6.930 6.920 6.930 6.880 6.990 16,236,317 112,668,857 6.9393 4.153 4.147 4.153 4.123 4.189 27,092,708 4.1586 0.14%
2012-06-19 0 6.920 6.910 6.920 6.890 7.070 12,613,906 87,646,765 6.9484 4.147 4.141 4.147 4.129 4.237 21,048,177 4.1641 -1.00%
2012-06-18 0 6.990 6.980 6.990 6.950 7.040 14,915,443 104,184,314 6.9850 4.189 4.183 4.189 4.165 4.219 24,888,633 4.1860 2.04%
2012-06-15 0 6.850 6.830 6.860 6.730 6.900 30,561,043 208,559,893 6.8244 4.105 4.093 4.111 4.033 4.135 50,995,642 4.0898 0.29%
2012-06-14 0 6.830 6.820 6.850 6.750 6.920 16,924,269 115,724,827 6.8378 4.093 4.087 4.105 4.045 4.147 28,240,658 4.0978 -0.58%
2012-06-13 0 6.870 6.860 6.870 6.620 6.900 25,048,563 170,288,595 6.7983 4.117 4.111 4.117 3.967 4.135 41,797,250 4.0742 1.93%
2012-06-12 0 6.740 6.730 6.770 6.610 6.810 16,313,066 109,745,069 6.7274 4.039 4.033 4.057 3.961 4.081 27,220,775 4.0317 0.00%
2012-06-11 0 6.740 6.740 6.750 6.690 6.800 21,487,300 144,557,314 6.7276 4.039 4.039 4.045 4.009 4.075 35,854,753 4.0317 2.74%
2012-06-08 0 6.560 6.560 6.570 6.530 6.670 20,736,762 136,413,421 6.5783 3.931 3.931 3.937 3.913 3.997 34,602,369 3.9423 0.61%
2012-06-07 0 6.520 6.520 6.530 6.500 6.770 23,314,695 154,152,179 6.6118 3.907 3.907 3.913 3.895 4.057 38,904,033 3.9624 -0.76%
2012-06-06 0 6.570 6.590 6.600 6.520 6.680 27,887,322 183,653,161 6.5855 3.937 3.949 3.955 3.907 4.003 46,534,141 3.9466 -0.15%
2012-06-05 0 6.580 6.580 6.590 6.580 6.820 16,213,465 107,938,477 6.6573 3.943 3.943 3.949 3.943 4.087 27,054,576 3.9897 -1.50%
2012-06-04 0 6.680 6.670 6.680 6.670 6.800 33,679,004 226,806,536 6.7344 4.003 3.997 4.003 3.997 4.075 56,198,423 4.0358 -4.84%
2012-06-01 0 7.020 7.010 7.020 7.010 7.180 29,423,496 208,703,191 7.0931 4.207 4.201 4.207 4.201 4.303 49,097,475 4.2508 -2.36%
2012-05-31 0 7.190 7.150 7.200 7.040 7.210 20,803,357 148,645,069 7.1452 4.309 4.285 4.315 4.219 4.321 34,713,493 4.2821 -0.28%
2012-05-30 0 7.210 7.190 7.220 7.130 7.280 24,189,896 174,116,199 7.1979 4.321 4.309 4.327 4.273 4.363 40,364,436 4.3136 -1.64%
2012-05-29 0 7.330 7.320 7.330 6.970 7.350 39,336,864 283,894,088 7.2170 4.393 4.387 4.393 4.177 4.405 65,639,403 4.3251 5.23%
2012-05-28 0 7.230 7.220 7.230 7.100 7.260 18,024,088 129,605,301 7.1907 4.174 4.169 4.174 4.099 4.192 31,217,143 4.1517 1.40%
2012-05-25 0 7.130 7.120 7.130 7.020 7.230 27,918,820 197,875,050 7.0875 4.117 4.111 4.117 4.053 4.174 48,354,502 4.0922 -1.38%
2012-05-24 0 7.230 7.210 7.230 7.150 7.380 19,005,333 137,766,699 7.2488 4.174 4.163 4.174 4.128 4.261 32,916,628 4.1853 -0.14%
2012-05-23 0 7.240 7.230 7.240 7.100 7.340 26,721,230 192,496,767 7.2039 4.180 4.174 4.180 4.099 4.238 46,280,314 4.1594 -2.43%
2012-05-22 0 7.420 7.420 7.440 7.350 7.560 34,260,980 254,611,082 7.4315 4.284 4.284 4.296 4.244 4.365 59,338,920 4.2908 0.41%
2012-05-21 0 7.390 7.380 7.410 7.280 7.560 15,411,054 114,325,061 7.4184 4.267 4.261 4.278 4.203 4.365 26,691,452 4.2832 -0.67%
2012-05-18 0 7.440 7.430 7.450 7.250 7.480 33,392,456 246,022,060 7.3676 4.296 4.290 4.301 4.186 4.319 57,834,664 4.2539 -1.06%
2012-05-17 0 7.520 7.510 7.520 7.500 7.740 28,601,627 217,931,848 7.6196 4.342 4.336 4.342 4.330 4.469 49,537,102 4.3994 -0.53%
2012-05-16 0 7.560 7.550 7.560 7.510 7.920 46,197,376 353,882,956 7.6602 4.365 4.359 4.365 4.336 4.573 80,012,375 4.4229 -6.90%
2012-05-15 0 8.120 8.100 8.110 7.840 8.130 19,060,978 152,000,763 7.9744 4.688 4.677 4.683 4.527 4.694 33,013,003 4.6043 1.75%
2012-05-14 0 7.980 7.960 7.970 7.960 8.230 25,434,566 204,687,730 8.0476 4.607 4.596 4.602 4.596 4.752 44,051,853 4.6465 -1.97%
2012-05-11 0 8.140 8.130 8.140 8.100 8.240 22,197,669 181,020,667 8.1549 4.700 4.694 4.700 4.677 4.758 38,445,652 4.7085 -1.69%
2012-05-10 0 8.280 8.290 8.300 8.170 8.430 17,549,000 145,137,698 8.2704 4.781 4.786 4.792 4.717 4.867 30,394,306 4.7752 -0.48%
2012-05-09 0 8.320 8.310 8.330 8.290 8.440 19,078,794 159,175,810 8.3431 4.804 4.798 4.810 4.786 4.873 33,043,860 4.8171 -2.00%
2012-05-08 0 8.490 8.490 8.500 8.460 8.660 18,752,354 159,836,659 8.5236 4.902 4.902 4.908 4.885 5.000 32,478,476 4.9213 -1.28%
2012-05-07 0 8.600 8.570 8.580 8.530 8.650 24,905,255 213,684,627 8.5799 4.965 4.948 4.954 4.925 4.994 43,135,104 4.9538 -2.71%
2012-05-04 0 8.840 8.830 8.850 8.800 8.900 14,713,534 130,198,396 8.8489 5.104 5.098 5.110 5.081 5.139 25,483,369 5.1092 -1.34%
2012-05-03 0 8.960 8.950 8.960 8.850 9.050 17,143,031 153,114,709 8.9316 5.173 5.168 5.173 5.110 5.225 29,691,180 5.1569 -0.78%
2012-05-02 0 9.030 9.030 9.040 8.980 9.140 32,748,317 296,645,799 9.0584 5.214 5.214 5.219 5.185 5.277 56,719,036 5.2301 1.35%
2012-04-30 0 8.910 8.900 8.910 8.680 8.950 35,428,234 314,372,254 8.8735 5.144 5.139 5.144 5.012 5.168 61,360,566 5.1234 3.97%
2012-04-27 0 8.570 8.580 8.590 8.510 8.750 15,667,629 134,861,781 8.6077 4.948 4.954 4.960 4.913 5.052 27,135,831 4.9699 -0.58%
2012-04-26 0 8.620 8.600 8.630 8.540 8.710 13,420,614 115,770,943 8.6264 4.977 4.965 4.983 4.931 5.029 23,244,073 4.9807 0.94%
2012-04-25 0 8.540 8.540 8.560 8.500 8.630 13,390,103 114,336,098 8.5389 4.931 4.931 4.942 4.908 4.983 23,191,229 4.9301 -0.58%
2012-04-24 0 8.590 8.570 8.580 8.490 8.670 16,603,906 142,813,975 8.6012 4.960 4.948 4.954 4.902 5.006 28,757,433 4.9662 0.00%
2012-04-23 0 8.590 8.580 8.590 8.580 8.800 15,278,579 132,125,892 8.6478 4.960 4.954 4.960 4.954 5.081 26,462,009 4.9930 -2.16%
2012-04-20 0 8.780 8.770 8.780 8.730 8.840 12,498,182 109,714,388 8.7784 5.069 5.064 5.069 5.041 5.104 21,646,451 5.0685 -0.34%
2012-04-19 0 8.810 8.800 8.810 8.690 8.840 12,591,310 110,499,895 8.7759 5.087 5.081 5.087 5.017 5.104 21,807,746 5.0670 1.15%
2012-04-18 0 8.710 8.700 8.710 8.670 8.850 13,124,459 114,898,046 8.7545 5.029 5.023 5.029 5.006 5.110 22,731,142 5.0547 0.58%
2012-04-17 0 8.660 8.650 8.660 8.560 8.700 13,600,000 117,367,524 8.6300 5.000 4.994 5.000 4.942 5.023 23,554,764 4.9828 0.00%
2012-04-16 0 8.660 8.660 8.670 8.550 8.710 12,156,027 104,928,491 8.6318 5.000 5.000 5.006 4.937 5.029 21,053,849 4.9838 -0.69%
2012-04-13 0 8.720 8.730 8.740 8.570 8.820 34,702,753 303,140,006 8.7353 5.035 5.041 5.046 4.948 5.092 60,104,056 5.0436 1.99%
2012-04-12 0 8.550 8.520 8.550 8.320 8.620 57,414,830 487,680,207 8.4940 4.937 4.919 4.937 4.804 4.977 99,440,646 4.9042 -0.81%
2012-04-11 1 - - - - - 0 0 - 4.977 - - - - 0 - 0.00%
2012-04-10 0 8.620 8.610 8.620 8.590 8.720 30,628,411 264,363,352 8.6313 4.977 4.971 4.977 4.960 5.035 53,047,427 4.9835 -2.27%
2012-04-05 0 8.820 8.810 8.820 8.580 8.840 14,688,601 128,676,721 8.7603 5.092 5.087 5.092 4.954 5.104 25,440,186 5.0580 -1.12%
2012-04-03 0 8.920 8.910 8.920 8.830 8.970 23,720,150 211,031,048 8.8967 5.150 5.144 5.150 5.098 5.179 41,082,540 5.1368 1.02%
2012-04-02 0 8.830 8.810 8.830 8.740 8.840 18,804,373 165,340,870 8.7927 5.098 5.087 5.098 5.046 5.104 32,568,572 5.0767 1.38%
2012-03-30 0 8.710 8.720 8.730 8.530 8.780 27,535,221 239,713,836 8.7057 5.029 5.035 5.041 4.925 5.069 47,690,121 5.0265 -0.23%
2012-03-29 0 8.730 8.710 8.720 8.620 8.790 31,872,956 277,611,177 8.7099 5.041 5.029 5.035 4.977 5.075 55,202,939 5.0289 -1.80%
2012-03-28 0 8.890 8.890 8.900 8.690 9.080 26,388,314 234,507,149 8.8868 5.133 5.133 5.139 5.017 5.243 45,703,714 5.1310 -0.34%
2012-03-27 0 8.920 8.950 8.960 8.890 9.080 20,494,305 183,609,448 8.9590 5.150 5.168 5.173 5.133 5.243 35,495,480 5.1728 1.48%
2012-03-26 0 8.790 8.780 8.800 8.620 8.930 17,135,276 150,092,680 8.7593 5.075 5.069 5.081 4.977 5.156 29,677,749 5.0574 -0.23%
2012-03-23 0 8.810 8.790 8.830 8.650 8.830 20,590,125 180,117,712 8.7478 5.087 5.075 5.098 4.994 5.098 35,661,437 5.0508 0.11%
2012-03-22 0 8.800 8.790 8.800 8.750 8.940 28,065,911 247,600,844 8.8221 5.081 5.075 5.081 5.052 5.162 48,609,259 5.0937 -0.23%
2012-03-21 0 8.820 8.800 8.810 8.740 9.150 49,336,851 435,656,300 8.8302 5.092 5.081 5.087 5.046 5.283 85,449,845 5.0984 -2.76%
2012-03-20 0 9.070 9.050 9.070 8.950 9.310 31,871,000 289,379,245 9.0797 5.237 5.225 5.237 5.168 5.375 55,199,551 5.2424 -2.47%
2012-03-19 0 9.300 9.270 9.300 9.240 9.590 20,809,368 194,416,147 9.3427 5.370 5.352 5.370 5.335 5.537 36,041,159 5.3943 -2.52%
2012-03-16 0 9.540 9.510 9.570 9.360 9.590 18,330,149 174,300,746 9.5090 5.508 5.491 5.526 5.404 5.537 31,747,231 5.4903 0.21%
2012-03-15 0 9.520 9.500 9.530 9.400 9.690 20,072,890 190,397,027 9.4853 5.497 5.485 5.502 5.427 5.595 34,765,602 5.4766 -1.35%
2012-03-14 0 9.650 9.640 9.680 9.600 9.930 26,930,184 263,171,530 9.7724 5.572 5.566 5.589 5.543 5.733 46,642,216 5.6423 -0.41%
2012-03-13 0 9.690 9.640 9.700 9.540 9.780 19,487,781 187,914,320 9.6427 5.595 5.566 5.601 5.508 5.647 33,752,212 5.5675 2.11%
2012-03-12 0 9.490 9.470 9.490 9.290 9.600 14,390,215 135,837,662 9.4396 5.479 5.468 5.479 5.364 5.543 24,923,391 5.4502 0.42%
2012-03-09 0 9.450 9.440 9.460 9.380 9.620 17,548,714 166,858,375 9.5083 5.456 5.450 5.462 5.416 5.554 30,393,810 5.4899 0.43%
2012-03-08 0 9.410 9.390 9.410 9.310 9.440 12,511,289 117,350,283 9.3796 5.433 5.422 5.433 5.375 5.450 21,669,152 5.4155 0.75%
2012-03-07 0 9.340 9.320 9.340 9.250 9.390 22,614,764 210,698,100 9.3168 5.393 5.381 5.393 5.341 5.422 39,168,047 5.3793 -0.95%
2012-03-06 0 9.430 9.430 9.460 9.400 9.750 31,809,405 302,116,844 9.4977 5.445 5.445 5.462 5.427 5.629 55,092,870 5.4838 -3.68%
2012-03-05 0 9.790 9.790 9.800 9.730 9.990 16,838,379 164,678,880 9.7800 5.653 5.653 5.658 5.618 5.768 29,163,533 5.6467 -1.81%
2012-03-02 0 9.970 9.940 10.00 9.830 10.02 17,055,361 169,946,970 9.9644 5.756 5.739 5.774 5.676 5.785 29,539,339 5.7532 1.53%
2012-03-01 0 9.820 9.810 9.820 9.710 9.970 16,290,081 159,918,530 9.8169 5.670 5.664 5.670 5.606 5.756 28,213,898 5.6681 -1.31%
2012-02-29 0 9.950 9.940 9.950 9.920 10.06 20,338,950 202,727,226 9.9674 5.745 5.739 5.745 5.728 5.808 35,226,410 5.7550 -1.09%
2012-02-28 0 10.06 10.04 10.06 9.870 10.10 15,311,469 152,755,639 9.9766 5.808 5.797 5.808 5.699 5.832 26,518,974 5.7602 2.13%
2012-02-27 0 9.850 9.840 9.860 9.720 10.06 31,234,840 308,658,883 9.8819 5.687 5.681 5.693 5.612 5.808 54,097,742 5.7056 -1.89%
2012-02-24 0 10.04 10.00 10.02 9.980 10.18 16,857,000 169,557,770 10.059 5.797 5.774 5.785 5.762 5.878 29,195,784 5.8076 -0.59%
2012-02-23 0 10.10 10.08 10.10 10.04 10.18 8,893,933 89,810,788 10.098 5.832 5.820 5.832 5.797 5.878 15,404,007 5.8304 -0.79%
2012-02-22 0 10.18 10.14 10.18 9.900 10.30 16,835,075 171,210,925 10.170 5.878 5.855 5.878 5.716 5.947 29,157,811 5.8719 0.79%
2012-02-21 0 10.10 10.06 10.10 10.00 10.26 20,633,124 209,052,860 10.132 5.832 5.808 5.832 5.774 5.924 35,735,910 5.8499 -0.39%
2012-02-20 0 10.14 10.12 10.16 10.12 10.48 16,155,519 165,974,055 10.274 5.855 5.843 5.866 5.843 6.051 27,980,841 5.9317 -1.55%
2012-02-17 0 10.30 10.26 10.30 10.24 10.48 14,568,261 150,564,469 10.335 5.947 5.924 5.947 5.912 6.051 25,231,761 5.9673 0.59%
2012-02-16 0 10.24 10.20 10.24 10.06 10.28 17,756,191 180,724,475 10.178 5.912 5.889 5.912 5.808 5.935 30,753,154 5.8766 -0.78%
2012-02-15 0 10.32 10.26 10.28 9.980 10.38 26,979,789 276,093,254 10.233 5.959 5.924 5.935 5.762 5.993 46,728,130 5.9085 3.72%
2012-02-14 0 9.950 9.950 9.980 9.890 10.06 16,680,000 166,208,021 9.9645 5.745 5.745 5.762 5.710 5.808 28,889,226 5.7533 -1.68%
2012-02-13 0 10.12 10.10 10.12 9.980 10.20 14,328,940 144,675,900 10.097 5.843 5.832 5.843 5.762 5.889 24,817,265 5.8296 0.40%
2012-02-10 0 10.08 10.06 10.10 10.00 10.36 17,459,077 176,789,257 10.126 5.820 5.808 5.832 5.774 5.982 30,238,562 5.8465 -2.89%
2012-02-09 0 10.38 10.36 10.38 10.04 10.40 34,259,087 350,855,922 10.241 5.993 5.982 5.993 5.797 6.005 59,335,641 5.9131 0.97%
2012-02-08 0 10.28 10.26 10.28 9.990 10.30 30,982,333 314,966,432 10.166 5.935 5.924 5.935 5.768 5.947 53,660,408 5.8696 3.21%
2012-02-07 0 9.960 9.960 9.980 9.930 10.32 23,043,412 232,139,280 10.074 5.751 5.751 5.762 5.733 5.959 39,910,451 5.8165 -1.97%
2012-02-06 0 10.16 10.14 10.16 10.06 10.38 22,409,485 228,520,333 10.198 5.866 5.855 5.866 5.808 5.993 38,812,510 5.8878 0.99%
2012-02-03 0 10.06 10.02 10.04 9.950 10.10 9,121,099 91,178,276 9.9964 5.808 5.785 5.797 5.745 5.832 15,797,451 5.7717 0.00%
2012-02-02 0 10.06 10.04 10.06 9.940 10.08 24,603,221 246,470,263 10.018 5.808 5.797 5.808 5.739 5.820 42,611,990 5.7841 3.71%
2012-02-01 0 9.700 9.700 9.730 9.700 9.950 14,092,321 137,673,772 9.7694 5.601 5.601 5.618 5.601 5.745 24,407,448 5.6406 -0.41%
2012-01-31 0 9.740 9.710 9.730 9.710 10.10 27,032,582 266,076,443 9.8428 5.624 5.606 5.618 5.606 5.832 46,819,566 5.6830 1.25%
2012-01-30 0 9.620 9.610 9.630 9.610 10.18 23,007,355 225,627,887 9.8068 5.554 5.549 5.560 5.549 5.878 39,848,002 5.6622 -4.37%
2012-01-27 0 10.06 10.02 10.06 9.960 10.24 10,683,540 107,716,310 10.083 5.808 5.785 5.808 5.751 5.912 18,503,549 5.8214 -1.37%
2012-01-26 0 10.20 10.18 10.20 10.00 10.20 18,730,424 189,784,509 10.132 5.889 5.878 5.889 5.774 5.889 32,440,494 5.8502 3.03%
2012-01-20 0 9.900 9.890 9.900 9.830 10.06 23,195,241 229,446,065 9.8919 5.716 5.710 5.716 5.676 5.808 40,173,414 5.7114 -0.20%
2012-01-19 0 9.920 9.910 9.920 9.870 10.08 27,656,674 276,351,447 9.9922 5.728 5.722 5.728 5.699 5.820 47,900,473 5.7693 0.71%
2012-01-18 0 9.850 9.840 9.860 9.770 9.970 23,664,177 233,816,295 9.8806 5.687 5.681 5.693 5.641 5.756 40,985,596 5.7048 -1.30%
2012-01-17 0 9.980 9.970 9.980 9.400 9.990 38,065,509 372,373,966 9.7825 5.762 5.756 5.762 5.427 5.768 65,928,242 5.6482 6.74%
2012-01-16 0 9.350 9.350 9.360 9.340 9.500 11,150,678 105,003,055 9.4167 5.398 5.398 5.404 5.393 5.485 19,312,617 5.4370 -2.20%
2012-01-13 0 9.560 9.550 9.560 9.370 9.570 24,766,718 235,032,899 9.4899 5.520 5.514 5.520 5.410 5.526 42,895,162 5.4792 2.69%
2012-01-12 0 9.310 9.300 9.330 9.230 9.500 21,707,529 203,177,438 9.3598 5.375 5.370 5.387 5.329 5.485 37,596,745 5.4041 -1.69%
2012-01-11 0 9.470 9.430 9.460 9.100 9.500 47,513,353 446,299,159 9.3931 5.468 5.445 5.462 5.254 5.485 82,291,605 5.4234 3.84%
2012-01-10 0 9.120 9.090 9.110 8.750 9.180 47,578,313 424,022,290 8.9121 5.266 5.248 5.260 5.052 5.300 82,404,114 5.1456 4.59%
2012-01-09 0 8.720 8.720 8.730 8.050 8.830 28,556,574 244,656,261 8.5674 5.035 5.035 5.041 4.648 5.098 49,459,071 4.9466 3.93%
2012-01-06 0 8.390 8.390 8.410 8.310 8.650 15,550,118 130,618,442 8.3998 4.844 4.844 4.856 4.798 4.994 26,932,306 4.8499 -2.89%
2012-01-05 0 8.640 8.600 8.660 8.500 8.670 15,688,712 134,877,911 8.5971 4.989 4.965 5.000 4.908 5.006 27,172,347 4.9638 1.77%
2012-01-04 0 8.490 8.490 8.500 8.460 8.710 13,763,797 117,577,510 8.5425 4.902 4.902 4.908 4.885 5.029 23,838,455 4.9323 -1.96%
2012-01-03 0 8.660 8.630 8.640 8.520 8.700 12,136,855 104,805,251 8.6353 5.000 4.983 4.989 4.919 5.023 21,020,644 4.9858 3.34%
2011-12-30 0 8.380 8.360 8.370 8.360 8.480 9,237,565 77,610,378 8.4016 4.838 4.827 4.833 4.827 4.896 15,999,167 4.8509 0.00%
2011-12-29 0 8.380 8.380 8.390 8.270 8.480 18,550,580 155,974,575 8.4081 4.838 4.838 4.844 4.775 4.896 32,129,010 4.8546 -1.53%
2011-12-28 0 8.510 8.490 8.520 8.400 8.600 7,912,422 67,070,160 8.4766 4.913 4.902 4.919 4.850 4.965 13,704,061 4.8942 -1.85%
2011-12-23 0 8.670 8.670 8.680 8.520 8.710 15,797,025 136,383,661 8.6335 5.006 5.006 5.012 4.919 5.029 27,359,941 4.9848 3.58%
2011-12-22 0 8.370 8.360 8.380 8.260 8.490 14,391,248 120,368,659 8.3640 4.833 4.827 4.838 4.769 4.902 24,925,180 4.8292 -1.53%
2011-12-21 0 8.500 8.490 8.500 8.440 8.680 20,905,431 178,591,176 8.5428 4.908 4.902 4.908 4.873 5.012 36,207,537 4.9324 1.92%
2011-12-20 0 8.340 8.310 8.330 8.250 8.520 19,890,916 165,720,273 8.3315 4.815 4.798 4.810 4.763 4.919 34,450,429 4.8104 -1.30%
2011-12-19 0 8.450 8.440 8.450 8.200 8.540 22,662,091 189,973,652 8.3829 4.879 4.873 4.879 4.734 4.931 39,250,016 4.8401 -2.42%
2011-12-16 0 8.660 8.660 8.700 8.580 8.870 24,452,052 212,402,063 8.6865 5.000 5.000 5.023 4.954 5.121 42,350,171 5.0154 1.05%
2011-12-15 0 8.570 8.550 8.570 8.500 8.780 23,177,436 198,643,073 8.5705 4.948 4.937 4.948 4.908 5.069 40,142,577 4.9484 -3.05%
2011-12-14 0 8.840 8.870 8.900 8.810 9.050 15,058,772 134,061,833 8.9026 5.104 5.121 5.139 5.087 5.225 26,081,311 5.1401 -2.43%
2011-12-13 0 9.060 9.040 9.080 8.920 9.080 11,719,596 105,450,036 8.9978 5.231 5.219 5.243 5.150 5.243 20,297,965 5.1951 0.00%
2011-12-12 0 9.060 9.070 9.080 9.020 9.320 7,761,367 71,178,656 9.1709 5.231 5.237 5.243 5.208 5.381 13,442,439 5.2951 -0.44%
2011-12-09 0 9.100 9.100 9.110 9.060 9.230 12,863,663 117,450,715 9.1304 5.254 5.254 5.260 5.231 5.329 22,279,452 5.2717 -3.50%
2011-12-08 0 9.430 9.430 9.440 9.230 9.460 10,147,930 94,983,457 9.3599 5.445 5.445 5.450 5.329 5.462 17,575,890 5.4042 -0.84%
2011-12-07 0 9.510 9.470 9.480 9.280 9.550 18,214,138 172,328,031 9.4612 5.491 5.468 5.474 5.358 5.514 31,546,303 5.4627 2.48%
2011-12-06 0 9.280 9.260 9.280 9.160 9.350 10,506,693 97,203,453 9.2516 5.358 5.347 5.358 5.289 5.398 18,197,256 5.3417 -1.59%
2011-12-05 0 9.430 9.420 9.430 9.350 9.580 15,673,800 148,216,374 9.4563 5.445 5.439 5.445 5.398 5.531 27,146,519 5.4599 1.07%
2011-12-02 0 9.330 9.310 9.330 9.290 9.500 23,017,919 215,142,482 9.3467 5.387 5.375 5.387 5.364 5.485 39,866,298 5.3966 -1.89%
2011-12-01 0 9.510 9.480 9.490 9.200 9.620 37,318,907 350,800,946 9.4001 5.491 5.474 5.479 5.312 5.554 64,635,151 5.4274 8.69%
2011-11-30 0 8.750 8.710 8.770 8.620 9.030 24,001,054 210,144,637 8.7556 5.052 5.029 5.064 4.977 5.214 41,569,057 5.0553 -1.80%
2011-11-29 0 8.910 8.880 8.910 8.700 8.970 21,199,161 187,774,411 8.8576 5.144 5.127 5.144 5.023 5.179 36,716,268 5.1142 1.95%
2011-11-28 0 8.740 8.740 8.750 8.710 8.930 20,042,280 176,318,569 8.7973 5.046 5.046 5.052 5.029 5.156 34,712,587 5.0794 1.27%
2011-11-25 0 8.630 8.630 8.640 8.620 8.930 28,222,000 245,823,028 8.7103 4.983 4.983 4.989 4.977 5.156 48,879,600 5.0292 -5.27%
2011-11-24 0 9.110 9.100 9.110 8.790 9.160 20,366,000 184,351,937 9.0519 5.260 5.254 5.260 5.075 5.289 35,273,259 5.2264 1.45%
2011-11-23 0 8.980 8.980 8.990 8.940 9.260 28,703,841 258,620,363 9.0100 5.185 5.185 5.191 5.162 5.347 49,714,133 5.2021 -4.97%
2011-11-22 0 9.450 9.440 9.450 9.000 9.460 37,029,613 340,419,691 9.1932 5.456 5.450 5.456 5.196 5.462 64,134,103 5.3079 -0.21%
2011-11-21 0 9.470 9.450 9.480 9.450 9.720 20,625,487 196,623,487 9.5330 5.468 5.456 5.474 5.456 5.612 35,722,683 5.5042 -4.92%
2011-11-18 0 9.960 9.960 9.970 9.900 10.02 11,392,143 113,318,083 9.9470 5.751 5.751 5.756 5.716 5.785 19,730,827 5.7432 -2.16%
2011-11-17 0 10.18 10.20 10.22 10.00 10.26 14,871,393 150,813,896 10.141 5.878 5.889 5.901 5.774 5.924 25,756,776 5.8553 -0.78%
2011-11-16 0 10.26 10.24 10.26 10.00 10.50 23,004,216 234,582,767 10.197 5.924 5.912 5.924 5.774 6.062 39,842,565 5.8877 -0.58%
2011-11-15 0 10.32 10.30 10.32 10.30 10.50 11,809,220 122,345,001 10.360 5.959 5.947 5.959 5.947 6.062 20,453,191 5.9817 -1.53%
2011-11-14 0 10.48 10.48 10.50 10.30 10.50 32,188,555 336,418,579 10.452 6.051 6.051 6.062 5.947 6.062 55,749,546 6.0345 4.59%
2011-11-11 0 10.02 10.00 10.02 9.870 10.06 15,642,494 155,973,044 9.9711 5.785 5.774 5.785 5.699 5.808 27,092,298 5.7571 1.73%
2011-11-10 0 9.850 9.820 9.840 9.810 10.16 24,960,694 248,953,762 9.9738 5.687 5.670 5.681 5.664 5.866 43,231,122 5.7587 -5.29%
2011-11-09 0 10.40 10.40 10.46 10.24 10.50 26,964,425 280,376,794 10.398 6.005 6.005 6.039 5.912 6.062 46,701,520 6.0036 2.56%
2011-11-08 0 10.14 10.14 10.16 10.12 10.34 17,892,574 182,524,477 10.201 5.855 5.855 5.866 5.843 5.970 30,989,365 5.8899 0.80%
2011-11-07 0 10.06 10.04 10.10 9.990 10.32 18,351,701 185,872,645 10.128 5.808 5.797 5.832 5.768 5.959 31,784,558 5.8479 -1.57%
2011-11-04 0 10.22 10.16 10.18 10.04 10.28 34,673,629 353,103,194 10.184 5.901 5.866 5.878 5.797 5.935 60,053,615 5.8798 3.55%
2011-11-03 0 9.870 9.870 9.890 9.750 10.04 27,802,790 274,110,298 9.8591 5.699 5.699 5.710 5.629 5.797 48,153,541 5.6924 -2.08%
2011-11-02 0 10.08 10.06 10.08 9.560 10.28 31,666,675 314,208,503 9.9224 5.820 5.808 5.820 5.520 5.935 54,845,667 5.7290 3.60%
2011-11-01 0 9.730 9.700 9.740 9.560 10.14 30,220,744 297,183,634 9.8338 5.618 5.601 5.624 5.520 5.855 52,341,360 5.6778 -1.62%
2011-10-31 0 9.890 9.870 9.890 9.800 10.24 20,134,538 200,015,596 9.9340 5.710 5.699 5.710 5.658 5.912 34,872,375 5.7356 -1.69%
2011-10-28 0 10.06 10.04 10.06 9.990 10.50 71,519,194 728,754,144 10.190 5.808 5.797 5.808 5.768 6.062 123,868,953 5.8833 1.11%
2011-10-27 0 9.950 9.950 9.970 9.340 9.970 48,128,848 468,479,128 9.7339 5.745 5.745 5.756 5.393 5.756 83,357,623 5.6201 6.65%
2011-10-26 0 9.330 9.330 9.340 9.020 9.390 26,496,215 244,274,099 9.2192 5.387 5.387 5.393 5.208 5.422 45,890,595 5.3230 1.30%
2011-10-25 0 9.210 9.190 9.210 8.990 9.340 60,482,929 558,590,302 9.2355 5.318 5.306 5.318 5.191 5.393 104,754,495 5.3324 5.26%
2011-10-24 0 8.750 8.750 8.770 8.520 9.000 44,715,834 393,604,700 8.8024 5.052 5.052 5.064 4.919 5.196 77,446,392 5.0823 7.63%
2011-10-21 0 8.130 8.140 8.150 7.950 8.200 20,165,489 163,103,855 8.0883 4.694 4.700 4.706 4.590 4.734 34,925,981 4.6700 3.30%
2011-10-20 0 7.870 7.870 7.880 7.840 8.010 30,879,419 243,622,174 7.8895 4.544 4.544 4.550 4.527 4.625 53,482,164 4.5552 -2.36%
2011-10-19 0 8.060 8.030 8.080 7.990 8.300 20,053,207 162,654,717 8.1112 4.654 4.636 4.665 4.613 4.792 34,731,512 4.6832 0.12%
2011-10-18 0 8.050 8.030 8.040 7.980 8.240 33,168,881 266,816,158 8.0442 4.648 4.636 4.642 4.607 4.758 57,447,439 4.6445 -6.18%
2011-10-17 0 8.580 8.560 8.580 8.370 8.630 36,691,203 312,770,986 8.5244 4.954 4.942 4.954 4.833 4.983 63,547,988 4.9218 3.13%
2011-10-14 0 8.320 8.320 8.330 8.220 8.550 18,441,491 154,518,914 8.3789 4.804 4.804 4.810 4.746 4.937 31,940,072 4.8378 -2.00%
2011-10-13 0 8.490 8.480 8.490 8.260 8.880 38,990,142 328,309,584 8.4203 4.902 4.896 4.902 4.769 5.127 67,529,677 4.8617 3.79%
2011-10-12 0 8.180 8.170 8.190 7.760 8.300 29,561,745 240,559,807 8.1375 4.723 4.717 4.729 4.480 4.792 51,199,995 4.6984 0.12%
2011-10-11 0 8.170 8.140 8.160 7.850 8.350 56,155,728 457,059,914 8.1392 4.717 4.700 4.711 4.532 4.821 97,259,922 4.6994 6.94%
2011-10-10 0 7.640 7.650 7.680 7.240 7.750 25,010,630 189,458,519 7.5751 4.411 4.417 4.434 4.180 4.475 43,317,610 4.3737 1.73%
2011-10-07 0 7.510 7.530 7.580 7.230 7.800 51,237,102 387,231,775 7.5576 4.336 4.348 4.377 4.174 4.504 88,741,019 4.3636 6.22%
2011-10-06 0 7.070 7.060 7.100 6.980 7.150 56,201,616 397,563,322 7.0739 4.082 4.076 4.099 4.030 4.128 97,339,398 4.0843 7.12%
2011-10-04 0 6.600 6.600 6.640 6.590 7.150 51,799,422 349,441,406 6.7460 3.811 3.811 3.834 3.805 4.128 89,714,939 3.8950 -5.85%
2011-10-03 0 7.010 7.000 7.010 6.820 7.300 58,375,042 411,500,265 7.0493 4.047 4.042 4.047 3.938 4.215 101,103,702 4.0701 -0.85%
2011-09-30 0 7.070 7.070 7.100 7.020 7.680 73,167,086 526,531,745 7.1963 4.082 4.082 4.099 4.053 4.434 126,723,049 4.1550 -7.94%
2011-09-28 0 7.680 7.670 7.730 7.590 8.020 35,460,935 275,877,596 7.7798 4.434 4.428 4.463 4.382 4.631 61,417,203 4.4919 -3.27%
2011-09-27 0 7.940 7.940 7.980 7.440 7.980 32,317,984 247,407,514 7.6554 4.584 4.584 4.607 4.296 4.607 55,973,713 4.4201 8.77%
2011-09-26 0 7.300 7.290 7.300 7.070 7.700 71,843,525 533,557,313 7.4267 4.215 4.209 4.215 4.082 4.446 124,430,683 4.2880 -2.28%
2011-09-23 0 7.470 7.410 7.460 7.040 7.650 62,757,781 459,316,174 7.3189 4.313 4.278 4.307 4.065 4.417 108,694,466 4.2258 -3.98%
2011-09-22 0 7.780 7.780 7.790 7.750 8.190 45,499,284 362,121,450 7.9588 4.492 4.492 4.498 4.475 4.729 78,803,302 4.5953 -9.11%
2011-09-21 0 8.560 8.570 8.580 8.420 8.750 32,681,460 280,594,444 8.5857 4.942 4.948 4.954 4.862 5.052 56,603,242 4.9572 -0.58%
2011-09-20 0 8.610 8.600 8.620 7.950 8.770 168,520,173 1,412,901,615 8.3842 4.971 4.965 4.977 4.590 5.064 291,871,540 4.8408 4.24%
2011-09-19 1 8.260 8.240 8.260 8.220 9.250 74,142,296 643,535,160 8.6797 4.769 4.758 4.769 4.746 5.341 128,412,081 5.0115 -16.82%
2011-09-16 0 9.930 9.940 9.950 9.820 10.06 28,106,766 279,780,278 9.9542 5.733 5.739 5.745 5.670 5.808 48,680,018 5.7473 2.58%
2011-09-15 0 9.680 9.680 9.690 9.400 9.850 25,360,012 245,002,313 9.6610 5.589 5.589 5.595 5.427 5.687 43,922,728 5.5780 2.22%
2011-09-14 0 9.470 9.460 9.470 9.200 9.790 32,905,959 312,519,407 9.4973 5.468 5.462 5.468 5.312 5.653 56,992,067 5.4836 0.74%
2011-09-12 0 9.400 9.380 9.390 9.330 9.570 22,994,270 216,561,383 9.4181 5.427 5.416 5.422 5.387 5.526 39,825,339 5.4378 -4.76%
2011-09-09 0 9.870 9.870 9.900 9.830 10.18 19,336,670 193,287,934 9.9959 5.699 5.699 5.716 5.676 5.878 33,490,493 5.7714 -0.70%
2011-09-08 0 9.940 9.920 9.930 9.870 10.12 21,718,648 216,647,966 9.9752 5.739 5.728 5.733 5.699 5.843 37,616,002 5.7595 -0.10%
2011-09-07 0 9.950 9.940 9.950 9.800 10.08 24,304,812 242,248,797 9.9671 5.745 5.739 5.745 5.658 5.820 42,095,156 5.7548 1.84%
2011-09-06 0 9.770 9.760 9.770 9.340 9.780 27,991,314 268,507,731 9.5925 5.641 5.635 5.641 5.393 5.647 48,480,059 5.5385 1.35%
2011-09-05 0 9.640 9.610 9.640 9.550 9.780 26,388,572 254,277,391 9.6359 5.566 5.549 5.566 5.514 5.647 45,704,161 5.5636 -3.31%
2011-09-02 0 9.970 9.910 9.970 9.910 10.30 32,580,746 326,399,859 10.018 5.756 5.722 5.756 5.722 5.947 56,428,808 5.7843 -3.58%
2011-09-01 0 10.34 10.32 10.34 10.32 10.78 24,436,135 257,195,425 10.525 5.970 5.959 5.970 5.959 6.224 42,322,603 6.0770 -0.96%
2011-08-31 0 10.44 10.44 10.48 10.20 10.48 19,632,908 204,214,857 10.402 6.028 6.028 6.051 5.889 6.051 34,003,568 6.0057 1.75%
2011-08-30 0 10.26 10.28 10.30 10.08 10.54 30,659,393 316,277,429 10.316 5.924 5.935 5.947 5.820 6.086 53,101,086 5.9561 0.00%
2011-08-29 0 10.26 10.22 10.28 10.08 10.34 25,935,511 265,844,747 10.250 5.924 5.901 5.935 5.820 5.970 44,919,474 5.9183 2.60%
2011-08-26 0 10.00 9.980 10.02 9.890 10.26 17,876,481 179,767,983 10.056 5.774 5.762 5.785 5.710 5.924 30,961,492 5.8062 -1.77%
2011-08-25 0 10.18 10.16 10.18 10.06 10.36 20,287,148 207,596,127 10.233 5.878 5.866 5.878 5.808 5.982 35,136,690 5.9082 2.52%
2011-08-24 0 9.930 9.900 9.940 9.900 10.10 13,725,749 136,825,437 9.9685 5.733 5.716 5.739 5.716 5.832 23,772,558 5.7556 -1.29%
2011-08-23 0 10.06 10.04 10.06 9.850 10.10 50,597,094 505,199,344 9.9848 5.808 5.797 5.808 5.687 5.832 87,632,546 5.7650 3.93%
2011-08-22 0 9.680 9.650 9.680 9.430 10.06 39,846,340 386,103,105 9.6898 5.589 5.572 5.589 5.445 5.808 69,012,584 5.5947 -0.51%
2011-08-19 0 9.730 9.710 9.730 9.670 9.970 40,677,937 398,261,242 9.7906 5.618 5.606 5.618 5.583 5.756 70,452,884 5.6529 -3.85%
2011-08-18 0 10.12 10.10 10.16 9.950 10.36 54,368,812 554,654,213 10.202 5.843 5.832 5.866 5.745 5.982 94,165,040 5.8902 0.80%
2011-08-17 0 10.04 10.04 10.06 9.750 10.28 100,568,805 1,014,415,329 10.087 5.797 5.797 5.808 5.629 5.935 174,181,948 5.8239 6.92%
2011-08-16 0 9.390 9.360 9.400 9.300 9.640 28,671,486 270,014,580 9.4175 5.422 5.404 5.427 5.370 5.566 49,658,095 5.4375 0.32%
2011-08-15 0 9.360 9.360 9.380 9.120 9.430 24,940,050 231,439,641 9.2798 5.404 5.404 5.416 5.266 5.445 43,195,368 5.3580 4.12%
2011-08-12 0 8.990 9.000 9.010 8.900 9.310 35,389,772 322,273,642 9.1064 5.191 5.196 5.202 5.139 5.375 61,293,951 5.2578 -0.66%
2011-08-11 0 9.050 9.050 9.060 8.850 9.280 44,124,554 397,766,672 9.0146 5.225 5.225 5.231 5.110 5.358 76,422,314 5.2048 -1.52%
2011-08-10 0 9.190 9.170 9.220 8.970 9.690 57,855,903 539,623,093 9.3270 5.306 5.295 5.323 5.179 5.595 100,204,570 5.3852 -1.29%
2011-08-09 0 9.310 9.310 9.320 8.880 9.880 74,261,754 689,104,874 9.2794 5.375 5.375 5.381 5.127 5.704 128,618,979 5.3577 -6.34%
2011-08-08 0 9.940 9.900 9.910 9.650 9.990 61,460,160 604,792,437 9.8404 5.739 5.716 5.722 5.572 5.768 106,447,028 5.6816 -3.87%
2011-08-05 0 10.34 10.32 10.34 10.02 10.50 62,486,980 643,296,190 10.295 5.970 5.959 5.970 5.785 6.062 108,225,447 5.9440 -4.96%
2011-08-04 0 10.88 10.84 10.90 10.60 10.98 33,614,142 363,683,498 10.819 6.282 6.259 6.293 6.120 6.340 58,218,617 6.2469 2.26%
2011-08-03 0 10.64 10.66 10.68 10.56 10.94 38,731,534 415,213,202 10.720 6.143 6.155 6.166 6.097 6.317 67,081,776 6.1897 -2.74%
2011-08-02 0 10.94 10.92 10.94 10.88 11.18 29,522,862 324,326,849 10.986 6.317 6.305 6.317 6.282 6.455 51,132,651 6.3429 -2.67%
2011-08-01 0 11.24 11.26 11.28 11.22 11.58 32,860,439 374,126,485 11.385 6.490 6.501 6.513 6.478 6.686 56,913,228 6.5736 0.00%
2011-07-29 0 11.24 11.22 11.24 11.20 11.48 10,298,820 116,463,104 11.308 6.490 6.478 6.490 6.467 6.628 17,837,226 6.5292 -1.92%
2011-07-28 0 11.46 11.42 11.44 11.10 11.52 22,502,787 254,887,027 11.327 6.617 6.594 6.605 6.409 6.651 38,974,106 6.5399 -0.35%
2011-07-27 0 11.50 11.50 11.52 11.42 11.64 24,286,018 280,974,296 11.569 6.640 6.640 6.651 6.594 6.721 42,062,605 6.6799 -0.86%
2011-07-26 0 11.60 11.58 11.60 11.42 11.66 39,350,404 454,925,216 11.561 6.698 6.686 6.698 6.594 6.732 68,153,639 6.6750 0.87%
2011-07-25 0 11.50 11.48 11.50 11.06 11.50 54,394,588 618,329,162 11.368 6.640 6.628 6.640 6.386 6.640 94,209,684 6.5633 1.95%
2011-07-22 0 11.28 11.26 11.30 10.92 11.30 70,884,820 791,202,830 11.162 6.513 6.501 6.524 6.305 6.524 122,770,237 6.4446 3.87%
2011-07-21 0 10.86 10.86 10.90 10.74 10.96 53,193,888 578,380,102 10.873 6.270 6.270 6.293 6.201 6.328 92,130,110 6.2779 0.93%
2011-07-20 0 10.76 10.76 10.78 10.48 10.78 51,873,504 552,291,701 10.647 6.213 6.213 6.224 6.051 6.224 89,843,247 6.1473 3.66%
2011-07-19 0 10.38 10.34 10.36 10.08 10.40 35,796,484 367,731,220 10.273 5.993 5.970 5.982 5.820 6.005 61,998,363 5.9313 2.57%
2011-07-18 0 10.12 10.06 10.14 10.00 10.36 27,307,829 276,647,575 10.131 5.843 5.808 5.855 5.774 5.982 47,296,285 5.8492 -0.78%
2011-07-15 0 10.20 10.22 10.24 10.14 10.36 13,435,809 137,624,750 10.243 5.889 5.901 5.912 5.855 5.982 23,270,391 5.9142 -1.73%
2011-07-14 0 10.38 10.36 10.38 10.18 10.42 14,638,874 151,035,234 10.317 5.993 5.982 5.993 5.878 6.016 25,354,061 5.9570 1.17%
2011-07-13 0 10.26 10.24 10.26 10.12 10.36 14,714,500 151,091,205 10.268 5.924 5.912 5.924 5.843 5.982 25,485,043 5.9286 1.18%
2011-07-12 0 10.14 10.10 10.16 10.06 10.36 37,584,817 381,453,858 10.149 5.855 5.832 5.866 5.808 5.982 65,095,699 5.8599 -3.61%
2011-07-11 0 10.52 10.50 10.54 10.40 10.76 18,631,241 196,172,237 10.529 6.074 6.062 6.086 6.005 6.213 32,268,712 6.0793 -2.41%
2011-07-08 0 10.78 10.76 10.78 10.74 10.94 19,243,024 208,302,466 10.825 6.224 6.213 6.224 6.201 6.317 33,328,301 6.2500 0.37%
2011-07-07 0 10.74 10.70 10.78 10.64 10.80 12,261,621 131,796,637 10.749 6.201 6.178 6.224 6.143 6.236 21,236,735 6.2061 0.75%
2011-07-06 0 10.66 10.66 10.68 10.64 10.80 21,310,350 228,666,293 10.730 6.155 6.155 6.166 6.143 6.236 36,908,843 6.1954 -0.19%
2011-07-05 0 10.68 10.66 10.70 10.48 10.76 21,681,215 230,128,213 10.614 6.166 6.155 6.178 6.051 6.213 37,551,170 6.1284 0.56%
2011-07-04 0 10.62 10.60 10.62 10.54 10.66 31,524,573 334,001,874 10.595 6.132 6.120 6.132 6.086 6.155 54,599,550 6.1173 1.34%
2011-06-30 0 10.48 10.44 10.46 10.36 10.54 26,686,674 279,707,123 10.481 6.051 6.028 6.039 5.982 6.086 46,220,464 6.0516 1.55%
2011-06-29 0 10.32 10.30 10.32 10.28 10.52 19,530,448 203,302,436 10.410 5.959 5.947 5.959 5.935 6.074 33,826,110 6.0102 0.00%
2011-06-28 0 10.32 10.32 10.34 10.20 10.34 16,516,603 169,883,091 10.286 5.959 5.959 5.970 5.889 5.970 28,606,227 5.9387 0.78%
2011-06-27 0 10.24 10.24 10.26 10.20 10.34 13,339,862 137,213,764 10.286 5.912 5.912 5.924 5.889 5.970 23,104,214 5.9389 -1.54%
2011-06-24 0 10.40 10.36 10.38 10.16 10.40 21,213,083 218,773,326 10.313 6.005 5.982 5.993 5.866 6.005 36,740,380 5.9546 1.96%
2011-06-23 0 10.20 10.16 10.20 10.06 10.36 17,703,840 180,339,303 10.187 5.889 5.866 5.889 5.808 5.982 30,662,484 5.8814 0.00%
2011-06-22 0 10.20 10.18 10.20 10.14 10.36 14,280,918 145,855,796 10.213 5.889 5.878 5.889 5.855 5.982 24,734,092 5.8970 0.00%
2011-06-21 0 10.20 10.16 10.24 10.10 10.32 21,826,912 223,099,081 10.221 5.889 5.866 5.912 5.832 5.959 37,803,512 5.9015 1.39%
2011-06-20 0 10.06 10.02 10.04 9.900 10.30 19,784,974 199,322,965 10.075 5.808 5.785 5.797 5.716 5.947 34,266,941 5.8168 -1.37%
2011-06-17 0 10.20 10.12 10.24 10.04 10.40 25,011,500 254,241,240 10.165 5.889 5.843 5.912 5.797 6.005 43,319,117 5.8690 -0.58%
2011-06-16 0 10.26 10.22 10.26 10.00 10.32 31,603,712 322,081,175 10.191 5.924 5.901 5.924 5.774 5.959 54,736,617 5.8842 -1.35%
2011-06-15 0 10.40 10.36 10.40 10.32 10.54 28,086,857 293,320,874 10.443 6.005 5.982 6.005 5.959 6.086 48,645,536 6.0298 0.78%
2011-06-14 0 10.32 10.30 10.32 10.02 10.54 45,744,376 475,185,602 10.388 5.959 5.947 5.959 5.785 6.086 79,227,794 5.9977 1.78%
2011-06-13 0 10.14 10.10 10.12 9.920 10.16 15,007,904 151,166,499 10.073 5.855 5.832 5.843 5.728 5.866 25,993,209 5.8156 0.40%
2011-06-10 0 10.10 10.08 10.10 10.00 10.22 16,653,846 168,011,104 10.088 5.832 5.820 5.832 5.774 5.901 28,843,928 5.8248 -1.56%
2011-06-09 0 10.26 10.22 10.28 10.12 10.36 21,623,203 221,595,885 10.248 5.924 5.901 5.935 5.843 5.982 37,450,695 5.9170 -0.19%
2011-06-08 0 10.28 10.24 10.30 10.12 10.34 20,421,565 209,267,548 10.247 5.935 5.912 5.947 5.843 5.970 35,369,496 5.9166 -0.39%
2011-06-07 0 10.32 10.30 10.32 9.950 10.36 35,360,097 361,407,982 10.221 5.959 5.947 5.959 5.745 5.982 61,242,555 5.9013 2.99%
2011-06-03 0 10.02 10.02 10.08 10.00 10.30 27,820,862 281,589,737 10.122 5.785 5.785 5.820 5.774 5.947 48,184,842 5.8439 -2.72%
2011-06-02 0 10.30 10.28 10.32 10.22 10.38 20,892,927 214,579,485 10.270 5.947 5.935 5.959 5.901 5.993 36,185,880 5.9299 -1.53%
2011-06-01 0 10.46 10.44 10.48 10.38 10.56 26,132,268 273,492,469 10.466 6.039 6.028 6.051 5.993 6.097 45,260,251 6.0427 -0.57%
2011-05-31 0 10.52 10.46 10.54 10.24 10.56 70,622,260 739,489,386 10.471 6.074 6.039 6.086 5.912 6.097 122,315,492 6.0458 2.94%
2011-05-30 0 10.22 10.22 10.24 10.10 10.26 21,190,357 216,250,699 10.205 5.901 5.901 5.912 5.832 5.924 36,701,019 5.8922 0.79%
2011-05-27 0 10.14 10.10 10.14 10.00 10.20 34,081,520 345,385,266 10.134 5.855 5.832 5.855 5.774 5.889 59,028,101 5.8512 2.11%
2011-05-26 0 9.930 9.910 9.920 9.900 10.10 17,944,169 178,752,921 9.9616 5.733 5.722 5.728 5.716 5.832 31,078,726 5.7516 0.81%
2011-05-25 0 9.850 9.830 9.840 9.720 9.910 13,430,479 131,562,433 9.7958 5.687 5.676 5.681 5.612 5.722 23,261,159 5.6559 -0.51%
2011-05-24 0 9.900 9.890 9.900 9.750 9.910 22,026,017 216,826,786 9.8441 5.716 5.710 5.716 5.629 5.722 38,148,356 5.6838 0.51%
2011-05-23 0 9.850 9.840 9.850 9.700 9.940 25,927,050 253,692,316 9.7849 5.687 5.681 5.687 5.601 5.739 44,904,820 5.6496 -2.48%
2011-05-20 0 10.10 10.06 10.10 10.06 10.14 17,356,216 175,247,388 10.097 5.832 5.808 5.832 5.808 5.855 30,060,410 5.8298 0.00%
2011-05-19 0 10.10 10.08 10.12 9.970 10.20 30,477,797 307,817,818 10.100 5.832 5.820 5.843 5.756 5.889 52,786,568 5.8314 1.61%
2011-05-18 0 9.940 9.910 9.990 9.840 10.14 56,790,512 569,614,167 10.030 5.739 5.722 5.768 5.681 5.855 98,359,347 5.7912 2.05%
2011-05-17 0 9.740 9.740 9.750 9.540 9.870 31,901,132 311,293,231 9.7581 5.624 5.624 5.629 5.508 5.699 55,251,739 5.6341 0.93%
2011-05-16 0 9.650 9.640 9.650 9.590 9.880 46,480,800 449,842,953 9.6780 5.572 5.566 5.572 5.537 5.704 80,503,256 5.5879 -3.11%
2011-05-13 0 9.960 9.970 9.980 9.810 9.980 35,437,773 350,812,581 9.8994 5.751 5.756 5.762 5.664 5.762 61,377,087 5.7157 0.40%
2011-05-12 0 9.920 9.910 9.920 9.800 10.02 62,008,698 612,350,282 9.8752 5.728 5.722 5.728 5.658 5.785 107,397,078 5.7017 -2.36%
2011-05-11 0 10.16 10.14 10.18 10.08 10.48 73,723,699 752,532,338 10.208 5.866 5.855 5.878 5.820 6.051 127,687,085 5.8936 -2.68%
2011-05-09 0 10.44 10.42 10.44 10.38 10.54 16,826,015 175,810,110 10.449 6.028 6.016 6.028 5.993 6.086 29,142,119 6.0329 0.00%
2011-05-06 0 10.44 10.40 10.42 10.32 10.46 18,062,210 187,818,772 10.398 6.028 6.005 6.016 5.959 6.039 31,283,169 6.0038 -0.38%
2011-05-05 0 10.48 10.44 10.50 10.36 10.58 29,541,107 309,178,557 10.466 6.051 6.028 6.062 5.982 6.109 51,164,251 6.0429 -0.19%
2011-05-04 0 10.50 10.48 10.50 10.26 10.56 45,110,560 470,128,468 10.422 6.062 6.051 6.062 5.924 6.097 78,130,045 6.0173 -1.32%
2011-05-03 0 10.64 10.66 10.68 10.54 10.86 31,816,463 340,109,453 10.690 6.143 6.155 6.166 6.086 6.270 55,105,095 6.1720 -1.66%
2011-04-29 0 10.82 10.80 10.84 10.72 10.98 35,045,531 379,975,763 10.842 6.247 6.236 6.259 6.189 6.340 60,697,737 6.2601 0.19%
2011-04-28 0 10.80 10.82 10.84 10.58 11.00 125,809,693 1,362,553,215 10.830 6.236 6.247 6.259 6.109 6.351 217,898,357 6.2532 4.25%
2011-04-27 0 10.36 10.40 10.44 10.30 10.60 26,863,142 281,342,376 10.473 5.982 6.005 6.028 5.947 6.120 46,526,101 6.0470 -0.58%
2011-04-26 0 10.42 10.40 10.42 10.20 10.52 40,028,647 415,880,290 10.390 6.016 6.005 6.016 5.889 6.074 69,328,334 5.9987 0.77%
2011-04-21 0 10.34 10.30 10.32 10.24 10.46 25,154,945 260,307,584 10.348 5.970 5.947 5.959 5.912 6.039 43,567,559 5.9748 0.83%
2011-04-20 0 10.44 10.40 10.44 10.40 10.52 25,805,426 269,459,485 10.442 5.921 5.898 5.921 5.898 5.966 45,503,169 5.9218 0.38%
2011-04-19 0 10.40 10.44 10.46 10.32 10.46 29,559,851 306,696,799 10.376 5.898 5.921 5.932 5.853 5.932 52,123,413 5.8841 -0.95%
2011-04-18 0 10.50 10.50 10.52 10.46 10.70 22,455,205 236,931,775 10.551 5.955 5.955 5.966 5.932 6.068 39,595,664 5.9838 -0.76%
2011-04-15 0 10.58 10.58 10.62 10.54 10.76 28,392,505 301,732,898 10.627 6.000 6.000 6.023 5.977 6.102 50,065,011 6.0268 -1.12%
2011-04-14 0 10.70 10.70 10.72 10.54 10.78 38,122,063 407,736,592 10.696 6.068 6.068 6.079 5.977 6.113 67,221,315 6.0656 1.13%
2011-04-13 0 10.58 10.56 10.60 10.48 10.64 45,207,609 477,603,840 10.565 6.000 5.989 6.011 5.943 6.034 79,715,384 5.9914 0.00%
2011-04-12 0 10.58 10.54 10.58 10.46 10.62 43,406,766 457,336,048 10.536 6.000 5.977 6.000 5.932 6.023 76,539,926 5.9751 -1.12%
2011-04-11 0 10.70 10.70 10.72 10.62 10.80 56,216,290 602,470,978 10.717 6.068 6.068 6.079 6.023 6.125 99,127,188 6.0778 0.75%
2011-04-08 0 10.62 10.64 10.66 10.56 10.70 26,253,047 279,056,895 10.630 6.023 6.034 6.045 5.989 6.068 46,292,467 6.0281 -0.38%
2011-04-07 0 10.66 10.62 10.66 10.54 10.68 21,391,412 227,319,537 10.627 6.045 6.023 6.045 5.977 6.057 37,719,859 6.0265 0.57%
2011-04-06 0 10.60 10.60 10.64 10.44 10.64 37,934,816 398,657,364 10.509 6.011 6.011 6.034 5.921 6.034 66,891,139 5.9598 0.00%
2011-04-04 0 10.60 10.58 10.60 10.44 10.78 54,448,188 574,166,397 10.545 6.011 6.000 6.011 5.921 6.113 96,009,462 5.9803 -1.12%
2011-04-01 0 10.72 10.72 10.74 10.48 10.74 30,983,233 328,836,550 10.613 6.079 6.079 6.091 5.943 6.091 54,633,288 6.0190 1.13%
2011-03-31 0 10.60 10.58 10.60 10.46 10.74 42,133,825 446,166,449 10.589 6.011 6.000 6.011 5.932 6.091 74,295,326 6.0053 -0.19%
2011-03-30 0 10.62 10.62 10.64 10.42 10.66 51,625,978 545,046,062 10.558 6.023 6.023 6.034 5.909 6.045 91,033,009 5.9873 1.92%
2011-03-29 0 10.42 10.38 10.44 10.30 10.56 42,503,713 442,893,926 10.420 5.909 5.887 5.921 5.841 5.989 74,947,556 5.9094 1.17%
2011-03-28 0 10.30 10.28 10.30 10.20 10.44 60,989,421 630,701,269 10.341 5.841 5.830 5.841 5.785 5.921 107,543,735 5.8646 0.78%
2011-03-25 0 10.22 10.22 10.26 10.12 10.54 119,012,352 1,218,681,094 10.240 5.796 5.796 5.819 5.739 5.977 209,856,606 5.8072 -3.04%
2011-03-24 0 10.54 10.52 10.54 10.34 10.86 115,072,044 1,212,634,715 10.538 5.977 5.966 5.977 5.864 6.159 202,908,590 5.9763 -1.86%
2011-03-23 0 10.74 10.70 10.72 10.70 11.20 195,436,837 2,134,065,028 10.920 6.091 6.068 6.079 6.068 6.352 344,617,265 6.1926 -9.14%
2011-03-22 0 11.82 11.86 11.88 11.70 11.90 19,427,761 229,634,408 11.820 6.703 6.726 6.737 6.635 6.749 34,257,318 6.7032 -0.17%
2011-03-21 0 11.84 11.80 11.84 11.58 11.88 32,661,674 384,547,783 11.774 6.715 6.692 6.715 6.567 6.737 57,592,913 6.6770 2.96%
2011-03-18 0 11.50 11.50 11.52 11.46 11.78 26,433,736 307,911,756 11.648 6.522 6.522 6.533 6.499 6.681 46,611,079 6.6060 -0.52%
2011-03-17 0 11.56 11.50 11.56 11.14 11.74 44,197,993 510,740,295 11.556 6.556 6.522 6.556 6.318 6.658 77,935,110 6.5534 0.70%
2011-03-16 0 11.48 11.44 11.48 11.28 11.66 26,395,376 303,298,316 11.491 6.510 6.488 6.510 6.397 6.613 46,543,438 6.5165 1.06%
2011-03-15 0 11.36 11.30 11.36 10.94 11.60 50,193,968 564,185,708 11.240 6.442 6.408 6.442 6.204 6.579 88,507,920 6.3744 -2.41%
2011-03-14 0 11.64 11.62 11.64 11.40 11.82 27,820,796 324,742,881 11.673 6.601 6.590 6.601 6.465 6.703 49,056,906 6.6197 1.57%
2011-03-11 0 11.46 11.40 11.42 11.22 11.60 23,681,909 270,158,949 11.408 6.499 6.465 6.476 6.363 6.579 41,758,733 6.4695 -1.88%
2011-03-10 0 11.68 11.66 11.70 11.54 11.90 12,516,229 145,539,865 11.628 6.624 6.613 6.635 6.544 6.749 22,070,090 6.5944 -0.85%
2011-03-09 0 11.78 11.78 11.82 11.70 11.88 22,003,205 259,305,992 11.785 6.681 6.681 6.703 6.635 6.737 38,798,644 6.6834 0.17%
2011-03-08 0 11.76 11.72 11.74 11.44 11.80 29,082,080 340,579,435 11.711 6.669 6.647 6.658 6.488 6.692 51,280,951 6.6414 1.91%
2011-03-07 0 11.54 11.52 11.54 11.18 11.78 48,992,994 567,619,468 11.586 6.544 6.533 6.544 6.340 6.681 86,390,221 6.5704 1.94%
2011-03-04 0 11.32 11.28 11.34 11.18 11.38 35,187,616 397,513,964 11.297 6.420 6.397 6.431 6.340 6.454 62,046,952 6.4067 1.43%
2011-03-03 0 11.16 11.14 11.16 11.00 11.36 19,421,800 218,142,482 11.232 6.329 6.318 6.329 6.238 6.442 34,246,807 6.3697 1.45%
2011-03-02 0 11.00 10.98 11.04 10.92 11.18 19,805,160 218,238,253 11.019 6.238 6.227 6.261 6.193 6.340 34,922,792 6.2492 -1.43%
2011-03-01 0 11.16 11.18 11.20 11.06 11.30 14,359,093 160,244,618 11.160 6.329 6.340 6.352 6.272 6.408 25,319,645 6.3289 0.54%
2011-02-28 0 11.10 11.06 11.08 10.92 11.26 18,180,087 202,190,301 11.122 6.295 6.272 6.284 6.193 6.386 32,057,272 6.3072 0.91%
2011-02-25 0 11.00 10.98 11.00 10.82 11.10 18,403,973 201,669,460 10.958 6.238 6.227 6.238 6.136 6.295 32,452,054 6.2144 1.29%
2011-02-24 0 10.86 10.86 10.90 10.80 11.16 15,253,311 167,027,981 10.950 6.159 6.159 6.182 6.125 6.329 26,896,436 6.2100 -1.99%
2011-02-23 0 11.08 11.02 11.10 10.98 11.14 9,943,152 110,061,857 11.069 6.284 6.250 6.295 6.227 6.318 17,532,938 6.2774 0.36%
2011-02-22 0 11.04 11.04 11.06 11.02 11.26 15,281,926 169,643,258 11.101 6.261 6.261 6.272 6.250 6.386 26,946,893 6.2955 -2.47%
2011-02-21 0 11.32 11.30 11.32 11.28 11.44 20,761,139 235,138,549 11.326 6.420 6.408 6.420 6.397 6.488 36,608,487 6.4231 -1.74%
2011-02-18 0 11.52 11.50 11.52 11.30 11.58 22,477,510 258,105,768 11.483 6.533 6.522 6.533 6.408 6.567 39,634,995 6.5121 0.88%
2011-02-17 0 11.42 11.42 11.44 11.22 11.50 25,737,560 292,151,990 11.351 6.476 6.476 6.488 6.363 6.522 45,383,499 6.4374 0.35%
2011-02-16 0 11.38 11.36 11.38 11.20 11.48 11,412,179 129,834,057 11.377 6.454 6.442 6.454 6.352 6.510 20,123,299 6.4519 0.35%
2011-02-15 0 11.34 11.30 11.34 11.24 11.48 13,015,429 147,743,094 11.351 6.431 6.408 6.431 6.374 6.510 22,950,338 6.4375 0.00%
2011-02-14 0 11.34 11.30 11.34 11.02 11.40 30,261,556 342,570,905 11.320 6.431 6.408 6.431 6.250 6.465 53,360,742 6.4199 3.66%
2011-02-11 0 10.94 10.94 10.96 10.72 11.06 24,913,718 272,256,236 10.928 6.204 6.204 6.216 6.079 6.272 43,930,804 6.1974 -0.55%
2011-02-10 0 11.00 10.92 10.98 10.90 11.08 29,364,985 322,201,507 10.972 6.238 6.193 6.227 6.182 6.284 51,779,803 6.2225 -1.43%
2011-02-09 0 11.16 11.14 11.16 11.12 11.54 22,872,358 256,275,972 11.205 6.329 6.318 6.329 6.306 6.544 40,331,237 6.3543 -1.24%
2011-02-08 0 11.30 11.28 11.30 11.22 11.38 17,926,429 202,543,543 11.299 6.408 6.397 6.408 6.363 6.454 31,609,992 6.4076 -0.35%
2011-02-07 0 11.34 11.32 11.34 11.26 11.54 15,442,030 174,860,330 11.324 6.431 6.420 6.431 6.386 6.544 27,229,207 6.4218 -0.87%
2011-02-02 0 11.44 11.44 11.46 11.36 11.50 20,461,892 234,375,284 11.454 6.488 6.488 6.499 6.442 6.522 36,080,820 6.4958 0.53%
2011-02-01 0 11.38 11.36 11.38 11.30 11.44 11,091,250 126,350,845 11.392 6.454 6.442 6.454 6.408 6.488 19,557,399 6.4605 0.00%
2011-01-31 0 11.38 11.38 11.44 11.30 11.46 19,097,021 216,843,842 11.355 6.454 6.454 6.488 6.408 6.499 33,674,118 6.4395 -1.22%
2011-01-28 0 11.52 11.48 11.50 11.34 11.66 27,242,933 313,255,694 11.499 6.533 6.510 6.522 6.431 6.613 48,037,950 6.5210 -0.17%
2011-01-27 0 11.54 11.54 11.56 11.50 11.78 27,871,360 323,221,227 11.597 6.544 6.544 6.556 6.522 6.681 49,146,067 6.5767 0.17%
2011-01-26 0 11.52 11.52 11.54 11.32 11.60 17,984,003 206,302,649 11.472 6.533 6.533 6.544 6.420 6.579 31,711,514 6.5056 0.70%
2011-01-25 0 11.44 11.42 11.44 11.32 11.64 24,579,369 281,890,046 11.469 6.488 6.476 6.488 6.420 6.601 43,341,240 6.5040 -0.87%
2011-01-24 0 11.54 11.50 11.54 11.44 11.76 41,211,000 474,768,844 11.520 6.544 6.522 6.544 6.488 6.669 72,668,092 6.5334 -1.87%
2011-01-21 0 11.76 11.76 11.78 11.70 12.00 41,461,500 490,070,380 11.820 6.669 6.669 6.681 6.635 6.805 73,109,803 6.7032 -2.33%
2011-01-20 0 12.04 12.02 12.04 11.98 12.26 30,787,000 371,676,442 12.073 6.828 6.817 6.828 6.794 6.953 54,287,267 6.8465 -2.43%
2011-01-19 0 12.34 12.34 12.36 12.18 12.52 31,617,486 389,568,905 12.321 6.998 6.998 7.010 6.907 7.100 55,751,678 6.9876 -0.48%
2011-01-18 0 12.40 12.38 12.40 12.36 12.56 27,226,320 338,665,373 12.439 7.032 7.021 7.032 7.010 7.123 48,008,656 7.0543 -0.32%
2011-01-17 0 12.44 12.44 12.46 12.34 12.84 25,983,784 323,684,663 12.457 7.055 7.055 7.066 6.998 7.282 45,817,670 7.0646 -2.51%
2011-01-14 0 12.76 12.76 12.78 12.52 12.76 11,807,284 149,751,561 12.683 7.236 7.236 7.248 7.100 7.236 20,819,995 7.1927 0.00%
2011-01-13 0 12.76 12.74 12.80 12.70 13.08 24,400,156 313,767,966 12.859 7.236 7.225 7.259 7.202 7.418 43,025,231 7.2927 -1.09%
2011-01-12 0 12.90 12.90 12.92 12.72 13.00 29,457,127 379,112,170 12.870 7.316 7.316 7.327 7.214 7.372 51,942,278 7.2987 2.06%
2011-01-11 0 12.64 12.66 12.68 12.50 12.78 20,107,045 254,113,675 12.638 7.168 7.180 7.191 7.089 7.248 35,455,112 7.1672 0.64%
2011-01-10 0 12.56 12.54 12.56 12.48 12.80 16,580,072 209,086,841 12.611 7.123 7.112 7.123 7.078 7.259 29,235,937 7.1517 -0.79%
2011-01-07 0 12.66 12.62 12.66 12.50 13.00 41,518,225 527,363,283 12.702 7.180 7.157 7.180 7.089 7.372 73,209,828 7.2034 -2.47%
2011-01-06 0 12.98 12.92 12.98 12.88 13.06 17,573,218 227,684,299 12.956 7.361 7.327 7.361 7.304 7.406 30,987,169 7.3477 0.15%
2011-01-05 0 12.96 12.94 12.96 12.84 12.96 25,671,953 331,317,112 12.906 7.350 7.338 7.350 7.282 7.350 45,267,813 7.3190 0.62%
2011-01-04 0 12.88 12.86 12.88 12.62 12.92 50,636,073 649,180,145 12.821 7.304 7.293 7.304 7.157 7.327 89,287,492 7.2707 3.37%
2011-01-03 0 12.46 12.44 12.46 12.04 12.46 21,073,002 260,003,813 12.338 7.066 7.055 7.066 6.828 7.066 37,158,401 6.9972 2.64%
2010-12-31 0 12.14 12.10 12.16 12.06 12.16 8,964,881 108,567,958 12.110 6.885 6.862 6.896 6.839 6.896 15,807,935 6.8679 1.00%
2010-12-30 0 12.02 12.02 12.06 11.98 12.20 12,439,224 150,207,040 12.075 6.817 6.817 6.839 6.794 6.919 21,934,306 6.8480 0.00%
2010-12-29 0 12.02 11.98 12.00 11.70 12.04 16,025,010 191,350,814 11.941 6.817 6.794 6.805 6.635 6.828 28,257,186 6.7718 2.39%
2010-12-28 0 11.74 11.76 11.78 11.64 11.82 17,755,744 208,653,254 11.751 6.658 6.669 6.681 6.601 6.703 31,309,021 6.6643 -2.00%
2010-12-24 0 11.98 11.98 12.00 11.88 12.14 6,747,000 80,703,960 11.962 6.794 6.794 6.805 6.737 6.885 11,897,106 6.7835 -0.33%
2010-12-23 0 12.02 12.00 12.02 12.00 12.18 12,357,182 149,234,105 12.077 6.817 6.805 6.817 6.805 6.907 21,789,640 6.8489 0.00%
2010-12-22 0 12.02 12.00 12.02 11.94 12.18 20,177,926 243,193,744 12.053 6.817 6.805 6.817 6.771 6.907 35,580,097 6.8351 0.84%
2010-12-21 0 11.92 11.92 11.94 11.80 12.12 34,104,962 408,951,307 11.991 6.760 6.760 6.771 6.692 6.873 60,137,889 6.8002 1.71%
2010-12-20 0 11.72 11.70 11.74 11.34 11.84 14,300,832 166,202,820 11.622 6.647 6.635 6.658 6.431 6.715 25,216,912 6.5909 0.00%
2010-12-17 0 11.72 11.68 11.80 11.60 11.94 23,123,950 271,801,732 11.754 6.647 6.624 6.692 6.579 6.771 40,774,874 6.6659 -0.17%
2010-12-16 0 11.74 11.72 11.78 11.66 11.92 22,138,253 260,952,842 11.787 6.658 6.647 6.681 6.613 6.760 39,036,777 6.6848 -0.17%
2010-12-15 0 11.76 11.74 11.76 11.72 12.10 28,414,604 336,803,451 11.853 6.669 6.658 6.669 6.647 6.862 50,103,979 6.7221 -1.84%
2010-12-14 0 11.98 12.00 12.02 11.72 12.10 33,901,478 404,640,233 11.936 6.794 6.805 6.817 6.647 6.862 59,779,082 6.7689 2.92%
2010-12-13 0 11.64 11.60 11.62 11.38 11.80 23,119,226 269,000,258 11.635 6.601 6.579 6.590 6.454 6.692 40,766,544 6.5986 1.22%
2010-12-10 0 11.50 11.50 11.52 11.22 11.72 37,680,400 430,130,322 11.415 6.522 6.522 6.533 6.363 6.647 66,442,522 6.4737 -1.88%
2010-12-09 0 11.72 11.72 11.76 11.66 11.90 20,306,709 238,832,757 11.761 6.647 6.647 6.669 6.613 6.749 35,807,183 6.6700 -0.51%
2010-12-08 0 11.78 11.72 11.78 11.60 11.86 28,916,530 339,013,371 11.724 6.681 6.647 6.681 6.579 6.726 50,989,034 6.6488 0.68%
2010-12-07 0 11.70 11.66 11.68 11.56 11.82 32,010,555 373,911,809 11.681 6.635 6.613 6.624 6.556 6.703 56,444,783 6.6244 0.17%
2010-12-06 0 11.68 11.66 11.70 11.64 12.04 34,721,248 410,858,566 11.833 6.624 6.613 6.635 6.601 6.828 61,224,597 6.7107 -0.34%
2010-12-03 0 11.72 11.70 11.72 11.60 11.84 68,369,284 804,254,671 11.763 6.647 6.635 6.647 6.579 6.715 120,556,780 6.6712 -2.66%
2010-12-02 0 12.04 12.02 12.04 11.88 12.82 90,192,650 1,095,653,068 12.148 6.828 6.817 6.828 6.737 7.270 159,038,311 6.8892 -4.44%
2010-12-01 0 12.60 12.56 12.60 12.16 12.80 26,074,278 325,712,571 12.492 7.146 7.123 7.146 6.896 7.259 45,977,240 7.0842 2.61%
2010-11-30 0 12.28 12.22 12.24 12.02 12.36 26,170,369 319,730,292 12.217 6.964 6.930 6.941 6.817 7.010 46,146,679 6.9286 0.49%
2010-11-29 0 12.22 12.22 12.24 12.02 12.34 25,871,918 314,525,465 12.157 6.930 6.930 6.941 6.817 6.998 45,620,415 6.8944 -0.49%
2010-11-26 0 12.28 12.28 12.34 12.26 12.50 21,673,745 267,913,293 12.361 6.964 6.964 6.998 6.953 7.089 38,217,702 7.0102 -2.07%
2010-11-25 0 12.54 12.52 12.58 12.42 12.68 22,916,620 287,741,010 12.556 7.112 7.100 7.134 7.044 7.191 40,409,285 7.1207 0.48%
2010-11-24 0 12.48 12.42 12.48 12.42 12.66 23,282,239 291,728,610 12.530 7.078 7.044 7.078 7.044 7.180 41,053,988 7.1060 0.97%
2010-11-23 0 12.36 12.36 12.38 12.30 12.66 31,057,732 386,341,689 12.440 7.010 7.010 7.021 6.975 7.180 54,764,654 7.0546 -2.52%
2010-11-22 0 12.68 12.66 12.68 12.54 12.82 17,374,620 220,573,117 12.695 7.191 7.180 7.191 7.112 7.270 30,636,978 7.1996 0.00%
2010-11-19 0 12.68 12.68 12.70 12.40 12.82 28,505,105 360,286,623 12.639 7.191 7.191 7.202 7.032 7.270 50,263,561 7.1679 -0.16%
2010-11-18 0 12.70 12.68 12.70 12.50 12.76 33,723,957 428,368,527 12.702 7.202 7.191 7.202 7.089 7.236 59,466,056 7.2036 2.42%
2010-11-17 0 12.40 12.42 12.44 12.36 12.76 61,046,878 766,399,630 12.554 7.032 7.044 7.055 7.010 7.236 107,645,050 7.1197 -3.73%
2010-11-16 0 12.88 12.90 12.92 12.80 13.40 46,597,691 606,274,322 13.011 7.304 7.316 7.327 7.259 7.599 82,166,541 7.3786 -2.28%
2010-11-15 0 13.18 13.22 13.24 13.16 13.84 49,000,065 652,343,937 13.313 7.475 7.497 7.509 7.463 7.849 86,402,690 7.5500 -4.08%
2010-11-12 0 13.74 13.74 13.76 13.56 14.14 36,081,104 496,439,616 13.759 7.792 7.792 7.803 7.690 8.019 63,622,455 7.8029 -2.41%
2010-11-11 0 14.08 14.06 14.08 13.86 14.28 27,151,500 382,616,774 14.092 7.985 7.974 7.985 7.860 8.098 47,876,725 7.9917 1.44%
2010-11-10 0 13.88 13.86 13.88 13.80 14.16 24,561,477 341,507,729 13.904 7.872 7.860 7.872 7.826 8.030 43,309,691 7.8852 -1.14%
2010-11-09 0 14.04 14.04 14.10 14.00 14.28 28,190,820 398,585,887 14.139 7.962 7.962 7.996 7.940 8.098 49,709,376 8.0183 -2.23%
2010-11-08 0 14.36 14.34 14.36 14.08 14.46 21,329,865 304,098,563 14.257 8.144 8.132 8.144 7.985 8.200 37,611,332 8.0853 0.56%
2010-11-05 0 14.28 14.26 14.28 14.20 14.40 31,494,788 449,691,115 14.278 8.098 8.087 8.098 8.053 8.166 55,535,322 8.0974 1.85%
2010-11-04 0 14.02 14.00 14.04 14.00 14.18 20,970,765 295,690,251 14.100 7.951 7.940 7.962 7.940 8.042 36,978,124 7.9964 1.01%
2010-11-03 0 13.88 13.86 13.88 13.78 14.20 19,067,316 265,810,158 13.941 7.872 7.860 7.872 7.815 8.053 33,621,739 7.9059 0.58%
2010-11-02 0 13.80 13.80 13.84 13.68 13.86 21,817,880 300,386,790 13.768 7.826 7.826 7.849 7.758 7.860 38,471,857 7.8080 -1.29%
2010-11-01 0 13.98 13.98 14.00 13.60 13.98 28,858,412 400,104,056 13.864 7.928 7.928 7.940 7.713 7.928 50,886,553 7.8627 4.33%
2010-10-29 0 13.40 13.40 13.42 13.20 13.66 53,571,894 715,791,387 13.361 7.599 7.599 7.611 7.486 7.747 94,464,278 7.5774 -2.76%
2010-10-28 0 13.78 13.76 13.78 13.70 14.18 47,038,801 649,178,671 13.801 7.815 7.803 7.815 7.769 8.042 82,944,358 7.8267 -2.41%
2010-10-27 0 14.12 14.12 14.14 14.00 14.54 76,466,628 1,090,329,624 14.259 8.008 8.008 8.019 7.940 8.246 134,834,971 8.0864 -5.87%
2010-10-26 0 15.00 14.98 15.00 14.74 15.06 31,351,214 466,988,307 14.895 8.507 8.495 8.507 8.359 8.541 55,282,156 8.4474 0.94%
2010-10-25 0 14.86 14.86 14.88 14.48 15.08 51,812,953 771,546,597 14.891 8.427 8.427 8.439 8.212 8.552 91,362,705 8.4449 3.77%
2010-10-22 0 14.32 14.32 14.36 14.10 14.54 36,882,952 529,337,488 14.352 8.121 8.121 8.144 7.996 8.246 65,036,368 8.1391 1.56%
2010-10-21 0 14.10 14.06 14.08 13.78 14.26 26,943,238 376,078,758 13.958 7.996 7.974 7.985 7.815 8.087 47,509,493 7.9159 2.47%
2010-10-20 0 13.76 13.76 13.78 13.60 13.94 31,941,090 440,164,843 13.781 7.803 7.803 7.815 7.713 7.906 56,322,294 7.8151 -1.85%
2010-10-19 0 14.02 14.02 14.04 13.90 14.08 16,827,495 235,210,840 13.978 7.951 7.951 7.962 7.883 7.985 29,672,222 7.9270 1.45%
2010-10-18 0 13.82 13.82 13.86 13.80 14.24 30,933,343 433,148,848 14.003 7.837 7.837 7.860 7.826 8.076 54,545,316 7.9411 -2.26%
2010-10-15 0 14.14 14.28 14.30 14.06 14.30 44,563,602 630,814,473 14.155 8.019 8.098 8.110 7.974 8.110 78,579,795 8.0277 -0.98%
2010-10-14 0 14.28 14.26 14.30 14.12 14.64 30,913,240 443,579,916 14.349 8.098 8.087 8.110 8.008 8.303 54,509,868 8.1376 -0.83%
2010-10-13 0 14.40 14.40 14.42 13.82 14.44 40,229,340 570,628,225 14.184 8.166 8.166 8.178 7.837 8.189 70,937,114 8.0441 2.71%
2010-10-12 0 14.02 14.00 14.02 13.88 14.16 29,209,090 409,511,994 14.020 7.951 7.940 7.951 7.872 8.030 51,504,910 7.9509 0.29%
2010-10-11 0 13.98 13.96 14.00 13.70 14.08 61,075,154 851,853,992 13.948 7.928 7.917 7.940 7.769 7.985 107,694,910 7.9099 4.48%
2010-10-08 0 13.38 13.36 13.42 13.22 13.62 19,586,151 262,884,589 13.422 7.588 7.577 7.611 7.497 7.724 34,536,610 7.6118 0.00%
2010-10-07 0 13.38 13.38 13.40 13.22 13.70 31,508,946 424,360,078 13.468 7.588 7.588 7.599 7.497 7.769 55,560,287 7.6378 0.30%
2010-10-06 0 13.34 13.28 13.30 13.28 13.80 40,355,120 545,909,307 13.528 7.565 7.531 7.543 7.531 7.826 71,158,904 7.6717 -0.89%
2010-10-05 0 13.46 13.46 13.50 13.30 13.66 38,719,714 522,585,445 13.497 7.633 7.633 7.656 7.543 7.747 68,275,163 7.6541 0.45%
2010-10-04 0 13.40 13.36 13.38 12.96 13.48 49,225,025 656,357,976 13.334 7.599 7.577 7.588 7.350 7.645 86,799,366 7.5618 4.36%
2010-09-30 0 12.84 12.82 12.86 12.58 12.88 28,705,917 365,465,113 12.731 7.282 7.270 7.293 7.134 7.304 50,617,656 7.2201 1.42%
2010-09-29 0 12.66 12.68 12.70 12.40 12.70 33,788,030 427,028,139 12.638 7.180 7.191 7.202 7.032 7.202 59,579,037 7.1674 2.76%
2010-09-28 0 12.32 12.28 12.32 12.22 12.70 25,786,238 321,225,318 12.457 6.987 6.964 6.987 6.930 7.202 45,469,334 7.0647 -1.12%
2010-09-27 0 12.46 12.44 12.46 12.26 12.64 29,675,123 369,903,350 12.465 7.066 7.055 7.066 6.953 7.168 52,326,674 7.0691 1.80%
2010-09-24 0 12.24 12.20 12.24 12.02 12.28 11,948,000 145,066,790 12.142 6.941 6.919 6.941 6.817 6.964 21,068,122 6.8856 0.16%
2010-09-22 0 12.22 12.20 12.22 12.12 12.38 22,827,802 279,192,086 12.230 6.930 6.919 6.930 6.873 7.021 40,252,671 6.9360 0.16%
2010-09-21 0 12.20 12.22 12.24 12.18 12.50 27,045,239 332,102,877 12.280 6.919 6.930 6.941 6.907 7.089 47,689,353 6.9639 -1.29%
2010-09-20 0 12.36 12.34 12.36 12.02 12.46 40,897,861 503,472,669 12.311 7.010 6.998 7.010 6.817 7.066 72,115,929 6.9814 3.00%
2010-09-17 0 12.00 12.00 12.02 11.74 12.10 24,387,900 293,409,750 12.031 6.805 6.805 6.817 6.658 6.862 43,003,620 6.8229 1.87%
2010-09-16 0 11.78 11.76 11.78 11.64 11.94 12,322,420 145,153,359 11.780 6.681 6.669 6.681 6.601 6.771 21,728,343 6.6804 -1.34%
2010-09-15 0 11.94 11.92 11.94 11.90 12.10 17,719,889 212,131,355 11.971 6.771 6.760 6.771 6.749 6.862 31,245,797 6.7891 0.34%
2010-09-14 0 11.90 11.86 11.88 11.80 12.18 24,072,372 288,759,665 11.996 6.749 6.726 6.737 6.692 6.907 42,447,243 6.8028 -1.00%
2010-09-13 0 12.02 12.00 12.04 11.80 12.10 45,081,016 540,281,111 11.985 6.817 6.805 6.828 6.692 6.862 79,492,161 6.7967 2.56%
2010-09-10 0 11.72 11.68 11.70 11.56 11.80 23,151,708 271,446,263 11.725 6.647 6.624 6.635 6.556 6.692 40,823,820 6.6492 1.56%
2010-09-09 0 11.54 11.52 11.56 11.46 11.84 21,874,619 253,827,056 11.604 6.544 6.533 6.556 6.499 6.715 38,571,906 6.5806 -1.20%
2010-09-08 0 11.68 11.66 11.72 11.50 11.72 26,592,396 308,170,472 11.589 6.624 6.613 6.647 6.522 6.647 46,890,847 6.5721 -1.02%
2010-09-07 0 11.80 11.78 11.80 11.70 11.88 28,958,898 340,552,516 11.760 6.692 6.681 6.692 6.635 6.737 51,063,742 6.6692 0.17%
2010-09-06 0 11.78 11.78 11.80 11.60 11.80 47,613,103 555,723,433 11.672 6.681 6.681 6.692 6.579 6.692 83,957,035 6.6191 2.08%
2010-09-03 0 11.54 11.58 11.60 11.28 11.60 93,983,147 1,074,734,115 11.435 6.544 6.567 6.579 6.397 6.579 165,722,162 6.4852 1.94%
2010-09-02 0 11.32 11.30 11.32 11.24 11.40 34,992,977 396,023,100 11.317 6.420 6.408 6.420 6.374 6.465 61,703,741 6.4181 1.62%
2010-09-01 0 11.14 11.14 11.16 10.98 11.28 25,803,321 287,568,019 11.145 6.318 6.318 6.329 6.227 6.397 45,499,457 6.3203 1.64%
2010-08-31 0 10.96 10.94 10.96 10.80 11.14 25,818,357 282,489,148 10.941 6.216 6.204 6.216 6.125 6.318 45,525,970 6.2050 -2.49%
2010-08-30 0 11.24 11.22 11.24 11.12 11.28 17,030,936 190,981,963 11.214 6.374 6.363 6.374 6.306 6.397 30,030,954 6.3595 1.81%
2010-08-27 0 11.04 11.02 11.04 10.88 11.06 17,919,000 197,172,650 11.004 6.261 6.250 6.261 6.170 6.272 31,596,893 6.2403 1.28%
2010-08-26 0 10.90 10.88 10.90 10.86 11.10 13,533,233 148,182,755 10.950 6.182 6.170 6.182 6.159 6.295 23,863,391 6.2096 -0.55%
2010-08-25 0 10.96 10.96 11.00 10.80 11.02 27,656,300 301,311,750 10.895 6.216 6.216 6.238 6.125 6.250 48,766,848 6.1786 -1.08%
2010-08-24 0 11.08 11.08 11.10 10.88 11.16 14,600,025 161,218,827 11.042 6.284 6.284 6.295 6.170 6.329 25,744,485 6.2623 -0.18%
2010-08-23 0 11.10 11.10 11.12 10.90 11.30 14,998,000 165,913,220 11.062 6.295 6.295 6.306 6.182 6.408 26,446,241 6.2736 -1.60%
2010-08-20 0 11.28 11.26 11.28 11.10 11.36 24,387,628 274,490,343 11.255 6.397 6.386 6.397 6.295 6.442 43,003,140 6.3830 -1.57%
2010-08-19 0 11.46 11.44 11.46 11.30 11.48 32,995,541 376,420,056 11.408 6.499 6.488 6.499 6.408 6.510 58,181,627 6.4697 1.42%
2010-08-18 0 11.30 11.28 11.30 11.12 11.46 49,269,655 557,566,260 11.317 6.408 6.397 6.408 6.306 6.499 86,878,063 6.4178 1.44%
2010-08-17 0 11.14 11.12 11.14 10.84 11.22 52,250,275 577,918,207 11.061 6.318 6.306 6.318 6.148 6.363 92,133,843 6.2726 2.77%
2010-08-16 0 10.84 10.84 10.86 10.78 10.98 61,792,500 671,780,653 10.872 6.148 6.148 6.159 6.113 6.227 108,959,819 6.1654 3.24%
2010-08-13 0 10.50 10.50 10.52 10.30 10.64 29,200,810 306,240,768 10.487 5.955 5.955 5.966 5.841 6.034 51,490,310 5.9475 0.19%
2010-08-12 0 10.48 10.44 10.46 10.20 10.50 40,961,772 422,206,380 10.307 5.943 5.921 5.932 5.785 5.955 72,228,624 5.8454 -0.38%
2010-08-11 0 10.52 10.50 10.52 10.42 11.02 34,105,903 361,302,892 10.594 5.966 5.955 5.966 5.909 6.250 60,139,548 6.0077 -3.13%
2010-08-10 0 10.86 10.84 10.86 10.84 11.24 25,608,260 280,194,668 10.942 6.159 6.148 6.159 6.148 6.374 45,155,502 6.2051 -3.21%
2010-08-09 0 11.22 11.20 11.24 11.16 11.32 11,071,562 124,371,167 11.233 6.363 6.352 6.374 6.329 6.420 19,522,683 6.3706 0.18%
2010-08-06 0 11.20 11.18 11.20 11.12 11.32 25,102,038 281,861,765 11.229 6.352 6.340 6.352 6.306 6.420 44,262,872 6.3679 -0.71%
2010-08-05 0 11.28 11.28 11.30 11.12 11.38 19,776,217 222,471,809 11.250 6.397 6.397 6.408 6.306 6.454 34,871,757 6.3797 0.18%
2010-08-04 0 11.26 11.26 11.28 11.10 11.34 36,153,239 406,249,983 11.237 6.386 6.386 6.397 6.295 6.431 63,749,652 6.3726 0.90%
2010-08-03 0 11.16 11.16 11.18 11.00 11.48 31,075,847 349,232,810 11.238 6.329 6.329 6.340 6.238 6.510 54,796,596 6.3733 -1.24%
2010-08-02 0 11.30 11.30 11.32 11.08 11.32 27,727,194 310,620,822 11.203 6.408 6.408 6.420 6.284 6.420 48,891,856 6.3532 4.24%
2010-07-30 0 10.84 10.84 10.86 10.74 10.94 27,634,733 299,408,698 10.835 6.148 6.148 6.159 6.091 6.204 48,728,818 6.1444 -1.28%
2010-07-29 0 10.98 10.96 11.00 10.88 11.16 26,011,328 286,200,372 11.003 6.227 6.216 6.238 6.170 6.329 45,866,239 6.2399 -1.61%
2010-07-28 0 11.16 11.16 11.18 11.04 11.36 21,465,000 240,959,195 11.226 6.329 6.329 6.340 6.261 6.442 37,849,618 6.3662 -0.36%
2010-07-27 0 11.20 11.18 11.20 11.02 11.28 22,351,094 249,536,833 11.164 6.352 6.340 6.352 6.250 6.397 39,412,083 6.3315 0.00%
2010-07-26 0 11.20 11.18 11.20 11.12 11.50 24,593,469 277,108,877 11.268 6.352 6.340 6.352 6.306 6.522 43,366,103 6.3900 -0.71%
2010-07-23 0 11.28 11.24 11.30 11.00 11.32 44,862,806 503,367,731 11.220 6.397 6.374 6.408 6.238 6.420 79,107,387 6.3631 3.49%
2010-07-22 0 10.90 10.90 10.92 10.70 10.98 18,990,829 205,935,704 10.844 6.182 6.182 6.193 6.068 6.227 33,486,868 6.1497 0.37%
2010-07-21 0 10.86 10.86 10.90 10.50 10.96 48,664,051 526,422,500 10.818 6.159 6.159 6.182 5.955 6.216 85,810,190 6.1347 4.22%
2010-07-20 0 10.42 10.44 10.48 10.08 10.54 35,698,523 371,489,660 10.406 5.909 5.921 5.943 5.716 5.977 62,947,843 5.9015 3.58%
2010-07-19 0 10.06 10.02 10.04 9.960 10.28 33,253,154 335,463,942 10.088 5.705 5.682 5.694 5.648 5.830 58,635,880 5.7211 -0.79%
2010-07-16 0 10.14 10.06 10.16 9.960 10.26 26,656,354 269,996,377 10.129 5.751 5.705 5.762 5.648 5.819 47,003,625 5.7442 1.00%
2010-07-15 0 10.04 10.02 10.04 9.960 10.44 21,390,263 215,569,436 10.078 5.694 5.682 5.694 5.648 5.921 37,717,833 5.7153 -3.09%
2010-07-14 0 10.36 10.34 10.36 10.22 10.60 22,342,391 232,368,588 10.400 5.875 5.864 5.875 5.796 6.011 39,396,737 5.8982 1.57%
2010-07-13 0 10.20 10.20 10.22 10.06 10.40 23,953,150 244,097,450 10.191 5.785 5.785 5.796 5.705 5.898 42,237,017 5.7792 -2.30%
2010-07-12 0 10.44 10.42 10.44 10.34 10.56 24,117,866 251,453,765 10.426 5.921 5.909 5.921 5.864 5.989 42,527,464 5.9127 0.77%
2010-07-09 0 10.36 10.36 10.38 9.850 10.44 29,971,350 307,876,361 10.272 5.875 5.875 5.887 5.586 5.921 52,849,017 5.8256 4.44%
2010-07-08 0 9.920 9.910 9.930 9.850 9.980 25,819,255 255,994,318 9.9149 5.626 5.620 5.631 5.586 5.660 45,527,553 5.6228 2.69%
2010-07-07 0 9.660 9.640 9.650 9.610 9.760 15,908,240 153,638,751 9.6578 5.478 5.467 5.473 5.450 5.535 28,051,284 5.4771 -1.83%
2010-07-06 0 9.840 9.820 9.830 9.260 9.880 34,398,343 330,284,968 9.6018 5.580 5.569 5.575 5.251 5.603 60,655,213 5.4453 4.13%
2010-07-05 0 9.450 9.450 9.460 9.350 9.570 20,252,319 191,722,507 9.4667 5.359 5.359 5.365 5.303 5.427 35,711,276 5.3687 -0.11%
2010-07-02 0 9.460 9.450 9.470 9.440 9.880 50,500,526 482,325,834 9.5509 5.365 5.359 5.371 5.354 5.603 89,048,479 5.4164 -4.35%
2010-06-30 0 9.890 9.850 9.870 9.640 10.08 71,916,678 707,096,808 9.8322 5.609 5.586 5.597 5.467 5.716 126,811,963 5.5759 -1.00%
2010-06-29 0 9.990 9.990 10.00 9.850 10.40 72,699,359 727,905,911 10.013 5.665 5.665 5.671 5.586 5.898 128,192,078 5.6782 -4.86%
2010-06-28 0 10.50 10.50 10.52 10.42 10.90 75,260,440 798,809,098 10.614 5.955 5.955 5.966 5.909 6.182 132,708,078 6.0193 -6.42%
2010-06-25 0 11.22 11.18 11.26 11.06 11.30 17,519,000 195,301,580 11.148 6.363 6.340 6.386 6.272 6.408 30,891,566 6.3222 -1.41%
2010-06-24 0 11.38 11.36 11.38 11.24 11.58 11,111,853 126,724,241 11.404 6.454 6.442 6.454 6.374 6.567 19,593,729 6.4676 -0.70%
2010-06-23 0 11.46 11.44 11.46 11.30 11.56 25,712,476 292,961,022 11.394 6.499 6.488 6.499 6.408 6.556 45,339,268 6.4615 -1.88%
2010-06-22 0 11.68 11.72 11.76 11.56 11.90 20,419,033 238,912,021 11.701 6.624 6.647 6.669 6.556 6.749 36,005,246 6.6355 -1.02%
2010-06-21 0 11.80 11.82 11.88 11.46 11.98 41,878,826 490,224,375 11.706 6.692 6.703 6.737 6.499 6.794 73,845,682 6.6385 6.31%
2010-06-18 0 11.10 11.08 11.10 11.00 11.38 21,326,353 239,078,538 11.211 6.295 6.284 6.295 6.238 6.454 37,605,139 6.3576 0.00%
2010-06-17 0 11.10 11.10 11.12 10.92 11.20 20,043,119 222,665,058 11.109 6.295 6.295 6.306 6.193 6.352 35,342,390 6.3002 1.83%
2010-06-15 0 10.90 10.86 10.96 10.78 11.16 17,026,084 186,583,412 10.959 6.182 6.159 6.216 6.113 6.329 30,022,398 6.2148 -1.09%
2010-06-14 0 11.02 11.04 11.06 10.84 11.06 20,136,377 220,852,641 10.968 6.250 6.261 6.272 6.148 6.272 35,506,833 6.2200 2.42%
2010-06-11 0 10.76 10.74 10.76 10.66 10.84 32,606,520 350,329,261 10.744 6.102 6.091 6.102 6.045 6.148 57,495,659 6.0931 4.06%
2010-06-10 0 10.34 10.28 10.30 10.00 10.48 16,532,762 169,799,900 10.271 5.864 5.830 5.841 5.671 5.943 29,152,515 5.8245 2.99%
2010-06-09 0 10.04 10.06 10.12 9.820 10.20 18,713,102 187,359,577 10.012 5.694 5.705 5.739 5.569 5.785 32,997,147 5.6781 -0.59%
2010-06-08 0 10.10 10.04 10.06 9.980 10.18 11,196,486 112,823,880 10.077 5.728 5.694 5.705 5.660 5.773 19,742,964 5.7146 0.20%
2010-06-07 0 10.08 10.08 10.10 9.940 10.12 23,841,461 238,945,700 10.022 5.716 5.716 5.728 5.637 5.739 42,040,074 5.6838 -3.45%
2010-06-04 0 10.44 10.42 10.44 10.34 10.56 11,111,028 116,172,889 10.456 5.921 5.909 5.921 5.864 5.989 19,592,274 5.9295 -0.19%
2010-06-03 0 10.46 10.42 10.44 10.36 10.64 18,422,419 193,288,421 10.492 5.932 5.909 5.921 5.875 6.034 32,484,580 5.9502 3.16%
2010-06-02 0 10.14 10.12 10.14 9.960 10.30 16,727,969 169,853,268 10.154 5.751 5.739 5.751 5.648 5.841 29,496,727 5.7584 0.00%
2010-06-01 0 10.14 10.12 10.14 10.06 10.64 23,170,500 238,909,677 10.311 5.751 5.739 5.751 5.705 6.034 40,856,956 5.8475 -5.06%
2010-05-31 0 10.68 10.68 10.70 10.40 10.90 20,405,000 216,816,220 10.626 6.057 6.057 6.068 5.898 6.182 35,980,501 6.0259 0.19%
2010-05-28 0 10.66 10.66 10.70 10.52 10.96 34,958,225 375,796,825 10.750 6.045 6.045 6.068 5.966 6.216 61,642,463 6.0964 4.92%
2010-05-27 0 10.16 10.16 10.18 9.410 10.48 32,900,733 331,611,167 10.079 5.762 5.762 5.773 5.337 5.943 58,014,450 5.7160 5.94%
2010-05-26 0 9.590 9.560 9.570 9.500 9.700 24,652,238 236,662,743 9.6001 5.439 5.422 5.427 5.388 5.501 43,469,732 5.4443 0.52%
2010-05-25 0 9.540 9.500 9.510 9.450 10.00 42,507,116 415,136,570 9.7663 5.410 5.388 5.393 5.359 5.671 74,953,557 5.5386 -6.56%
2010-05-24 0 10.38 10.36 10.40 9.990 10.50 31,085,043 321,756,765 10.351 5.790 5.779 5.801 5.572 5.857 55,727,544 5.7737 2.37%
2010-05-20 0 10.14 10.12 10.14 9.980 10.76 38,089,717 392,332,542 10.300 5.656 5.645 5.656 5.567 6.002 68,285,136 5.7455 -4.34%
2010-05-19 0 10.60 10.54 10.56 10.56 10.90 25,552,500 274,598,050 10.746 5.913 5.879 5.890 5.890 6.080 45,809,107 5.9944 -4.85%
2010-05-18 0 11.14 11.10 11.12 10.74 11.28 18,653,879 205,532,370 11.018 6.214 6.192 6.203 5.991 6.292 33,441,642 6.1460 2.77%
2010-05-17 0 10.84 10.82 10.84 10.68 11.00 27,032,255 292,197,005 10.809 6.047 6.035 6.047 5.957 6.136 48,461,930 6.0294 -2.87%
2010-05-14 0 11.16 11.14 11.18 11.12 11.56 19,769,500 223,685,000 11.315 6.225 6.214 6.236 6.203 6.448 35,441,665 6.3114 -2.62%
2010-05-13 0 11.46 11.42 11.46 11.26 11.62 21,506,747 245,974,011 11.437 6.392 6.370 6.392 6.281 6.482 38,556,105 6.3796 3.24%
2010-05-12 0 11.10 11.10 11.12 10.96 11.42 19,076,033 212,522,389 11.141 6.192 6.192 6.203 6.114 6.370 34,198,456 6.2144 -1.60%
2010-05-11 0 11.28 11.28 11.32 11.06 11.66 44,570,987 506,997,884 11.375 6.292 6.292 6.314 6.169 6.504 79,904,398 6.3451 -2.08%
2010-05-10 0 11.52 11.52 11.58 11.08 11.60 36,535,203 414,920,962 11.357 6.426 6.426 6.459 6.180 6.471 65,498,289 6.3348 5.30%
2010-05-07 0 10.94 10.96 10.98 10.60 10.96 52,875,835 570,397,874 10.788 6.102 6.114 6.125 5.913 6.114 94,792,870 6.0173 -1.08%
2010-05-06 0 11.06 11.06 11.12 10.70 11.36 31,852,356 350,708,486 11.010 6.169 6.169 6.203 5.969 6.337 57,103,141 6.1417 -0.72%
2010-05-05 0 11.14 11.12 11.14 11.10 11.40 37,355,932 419,126,559 11.220 6.214 6.203 6.214 6.192 6.359 66,969,647 6.2585 -4.62%
2010-05-04 0 11.68 11.72 11.76 11.64 12.08 15,769,010 185,807,180 11.783 6.515 6.537 6.560 6.493 6.738 28,269,808 6.5726 -1.35%
2010-05-03 0 11.84 11.86 11.90 11.72 12.06 19,934,914 237,309,826 11.904 6.604 6.616 6.638 6.537 6.727 35,738,210 6.6402 -1.66%
2010-04-30 0 12.04 12.02 12.04 11.74 12.10 38,729,182 463,415,624 11.966 6.716 6.705 6.716 6.549 6.749 69,431,533 6.6744 4.15%
2010-04-29 0 11.56 11.56 11.60 11.56 11.98 26,446,906 310,354,010 11.735 6.448 6.448 6.471 6.448 6.682 47,412,549 6.5458 -1.87%
2010-04-28 0 11.78 11.74 11.76 11.70 11.92 26,409,926 311,929,328 11.811 6.571 6.549 6.560 6.526 6.649 47,346,253 6.5883 -1.51%
2010-04-27 0 11.96 11.96 11.98 11.78 12.34 55,847,967 672,561,397 12.043 6.671 6.671 6.682 6.571 6.883 100,121,144 6.7175 -1.81%
2010-04-26 0 12.18 12.14 12.18 12.06 12.30 29,928,760 363,877,393 12.158 6.794 6.772 6.794 6.727 6.861 53,654,624 6.7818 2.87%
2010-04-23 0 11.84 11.84 11.86 11.74 12.14 24,088,964 286,527,621 11.895 6.604 6.604 6.616 6.549 6.772 43,185,361 6.6348 -2.15%
2010-04-22 0 12.10 12.08 12.10 11.90 12.12 24,414,156 293,350,551 12.016 6.749 6.738 6.749 6.638 6.761 43,768,347 6.7023 -0.98%
2010-04-21 0 12.22 12.18 12.20 12.16 12.50 29,852,393 367,994,586 12.327 6.816 6.794 6.805 6.783 6.973 53,517,718 6.8761 -1.29%
2010-04-20 0 12.38 12.38 12.42 12.10 12.46 26,012,600 321,351,800 12.354 6.906 6.906 6.928 6.749 6.950 46,633,949 6.8909 2.65%
2010-04-19 0 12.06 12.04 12.06 11.96 12.46 31,994,403 388,272,353 12.136 6.727 6.716 6.727 6.671 6.950 57,357,795 6.7693 -4.29%
2010-04-16 0 12.60 12.62 12.64 12.52 13.00 24,627,572 313,146,648 12.715 7.028 7.039 7.051 6.984 7.251 44,150,948 7.0926 -3.37%
2010-04-15 0 13.04 13.04 13.08 12.90 13.14 24,042,476 312,829,155 13.012 7.274 7.274 7.296 7.196 7.330 43,102,020 7.2579 2.19%
2010-04-14 0 12.76 12.74 12.76 12.74 13.04 18,685,710 240,034,922 12.846 7.118 7.106 7.118 7.106 7.274 33,498,706 7.1655 0.31%
2010-04-13 0 12.72 12.76 12.78 12.66 13.22 21,617,111 277,922,129 12.857 7.095 7.118 7.129 7.062 7.374 38,753,960 7.1715 -1.55%
2010-04-12 0 12.92 12.92 12.96 12.84 13.30 28,100,447 366,358,297 13.038 7.207 7.207 7.229 7.162 7.419 50,376,926 7.2723 -1.07%
2010-04-09 0 13.06 13.04 13.06 12.90 13.10 28,336,696 369,108,517 13.026 7.285 7.274 7.285 7.196 7.307 50,800,460 7.2658 1.40%
2010-04-08 0 12.88 12.86 12.90 12.84 13.08 27,995,431 361,840,028 12.925 7.185 7.173 7.196 7.162 7.296 50,188,659 7.2096 -1.83%
2010-04-07 0 13.12 13.06 13.10 12.94 13.24 48,819,012 639,269,354 13.095 7.318 7.285 7.307 7.218 7.385 87,520,022 7.3043 4.29%
2010-04-01 0 12.58 12.54 12.56 12.36 12.60 27,096,048 337,450,110 12.454 7.017 6.995 7.006 6.894 7.028 48,576,295 6.9468 3.80%
2010-03-31 0 12.12 12.12 12.14 12.06 12.42 22,652,092 275,976,824 12.183 6.761 6.761 6.772 6.727 6.928 40,609,417 6.7959 -0.98%
2010-03-30 0 12.24 12.22 12.26 12.14 12.42 43,841,921 539,572,329 12.307 6.828 6.816 6.839 6.772 6.928 78,597,369 6.8650 1.83%
2010-03-29 0 12.02 12.00 12.02 11.82 12.26 43,097,900 521,615,945 12.103 6.705 6.694 6.705 6.593 6.839 77,263,529 6.7511 2.04%
2010-03-26 0 11.78 11.78 11.82 11.30 11.90 41,012,939 479,956,467 11.703 6.571 6.571 6.593 6.303 6.638 73,525,727 6.5277 2.97%
2010-03-25 0 11.44 11.44 11.48 11.38 11.54 21,243,956 242,726,713 11.426 6.381 6.381 6.404 6.348 6.437 38,084,988 6.3733 -1.21%
2010-03-24 0 11.58 11.58 11.60 11.48 11.86 21,192,282 246,230,962 11.619 6.459 6.459 6.471 6.404 6.616 37,992,350 6.4811 -0.34%
2010-03-23 0 11.62 11.56 11.60 11.56 11.90 18,810,317 220,141,139 11.703 6.482 6.448 6.471 6.448 6.638 33,722,095 6.5281 0.52%
2010-03-22 0 11.56 11.56 11.58 11.30 11.82 20,859,027 242,509,715 11.626 6.448 6.448 6.459 6.303 6.593 37,394,909 6.4851 -2.86%
2010-03-19 0 11.90 11.96 11.98 11.74 12.12 35,901,516 426,755,411 11.887 6.638 6.671 6.682 6.549 6.761 64,362,250 6.6305 -1.49%
2010-03-18 0 12.08 12.06 12.08 12.06 12.30 16,575,089 201,190,838 12.138 6.738 6.727 6.738 6.727 6.861 29,714,902 6.7707 -1.79%
2010-03-17 0 12.30 12.24 12.30 12.02 12.32 28,253,248 343,776,717 12.168 6.861 6.828 6.861 6.705 6.872 50,650,859 6.7872 3.71%
2010-03-16 0 11.86 11.86 11.92 11.80 12.10 27,398,379 326,508,642 11.917 6.616 6.616 6.649 6.582 6.749 49,118,297 6.6474 -0.67%
2010-03-15 0 11.94 11.90 11.92 11.92 12.24 48,186,587 580,324,088 12.043 6.660 6.638 6.649 6.649 6.828 86,386,246 6.7178 -4.33%
2010-03-12 0 12.48 12.46 12.48 12.40 12.68 17,350,186 216,951,137 12.504 6.961 6.950 6.961 6.917 7.073 31,104,453 6.9749 -1.42%
2010-03-11 0 12.66 12.60 12.66 12.46 12.92 16,257,497 205,418,325 12.635 7.062 7.028 7.062 6.950 7.207 29,145,541 7.0480 -1.09%
2010-03-10 0 12.80 12.78 12.80 12.74 12.96 11,984,910 153,601,556 12.816 7.140 7.129 7.140 7.106 7.229 21,485,883 7.1490 0.31%
2010-03-09 0 12.76 12.76 12.80 12.70 12.90 17,479,464 223,049,649 12.761 7.118 7.118 7.140 7.084 7.196 31,336,215 7.1180 -1.39%
2010-03-08 0 12.94 12.92 12.94 12.78 12.98 29,444,479 379,484,560 12.888 7.218 7.207 7.218 7.129 7.240 52,786,432 7.1891 2.54%
2010-03-05 0 12.62 12.58 12.62 12.30 12.66 22,960,893 285,690,750 12.443 7.039 7.017 7.039 6.861 7.062 41,163,018 6.9405 2.77%
2010-03-04 0 12.28 12.24 12.26 12.26 12.64 21,574,790 267,837,365 12.414 6.850 6.828 6.839 6.839 7.051 38,678,089 6.9248 -2.07%
2010-03-03 0 12.54 12.50 12.54 12.40 12.66 33,140,457 415,423,507 12.535 6.995 6.973 6.995 6.917 7.062 59,412,377 6.9922 -0.32%
2010-03-02 0 12.58 12.56 12.58 12.40 12.80 34,238,485 431,688,273 12.608 7.017 7.006 7.017 6.917 7.140 61,380,861 7.0329 -1.56%
2010-03-01 0 12.78 12.74 12.76 12.52 12.80 28,442,560 361,613,453 12.714 7.129 7.106 7.118 6.984 7.140 50,990,247 7.0918 3.23%
2010-02-26 0 12.38 12.34 12.36 12.24 12.58 32,862,517 407,686,987 12.406 6.906 6.883 6.894 6.828 7.017 58,914,101 6.9200 1.64%
2010-02-25 0 12.18 12.16 12.18 12.04 12.38 29,281,019 356,702,965 12.182 6.794 6.783 6.794 6.716 6.906 52,493,390 6.7952 1.33%
2010-02-24 0 12.02 12.04 12.06 11.88 12.16 21,691,325 260,891,851 12.028 6.705 6.716 6.727 6.627 6.783 38,887,007 6.7090 -0.83%
2010-02-23 0 12.12 12.08 12.10 11.64 12.20 24,319,483 291,923,795 12.004 6.761 6.738 6.749 6.493 6.805 43,598,623 6.6957 2.19%
2010-02-22 0 11.86 11.86 11.88 11.72 12.06 15,917,201 188,558,390 11.846 6.616 6.616 6.627 6.537 6.727 28,535,477 6.6079 3.31%
2010-02-19 0 11.48 11.44 11.46 11.40 11.90 30,569,603 352,370,325 11.527 6.404 6.381 6.392 6.359 6.638 54,803,492 6.4297 -3.53%
2010-02-18 0 11.90 11.90 11.92 11.78 12.04 16,766,336 199,888,516 11.922 6.638 6.638 6.649 6.571 6.716 30,057,759 6.6501 -1.16%
2010-02-17 0 12.04 12.02 12.04 11.80 12.08 21,059,855 251,384,762 11.937 6.716 6.705 6.716 6.582 6.738 37,754,942 6.6583 3.08%
2010-02-12 0 11.68 11.68 11.76 11.62 11.96 35,324,910 414,661,964 11.739 6.515 6.515 6.560 6.482 6.671 63,328,543 6.5478 0.17%
2010-02-11 0 11.66 11.60 11.62 11.40 11.70 27,397,591 317,570,030 11.591 6.504 6.471 6.482 6.359 6.526 49,116,884 6.4656 3.92%
2010-02-10 0 11.22 11.20 11.22 11.10 11.38 35,058,671 395,174,816 11.272 6.259 6.247 6.259 6.192 6.348 62,851,245 6.2875 2.37%
2010-02-09 0 10.96 10.92 10.94 10.46 11.10 27,848,140 302,793,112 10.873 6.114 6.091 6.102 5.835 6.192 49,924,604 6.0650 2.81%
2010-02-08 0 10.66 10.64 10.66 10.46 11.06 36,830,846 396,553,110 10.767 5.946 5.935 5.946 5.835 6.169 66,028,302 6.0058 -2.02%
2010-02-05 0 10.88 10.84 10.86 10.82 11.14 58,657,103 643,664,977 10.973 6.069 6.047 6.058 6.035 6.214 105,157,207 6.1210 -6.53%
2010-02-04 0 11.64 11.60 11.62 11.60 12.02 59,914,104 707,119,648 11.802 6.493 6.471 6.482 6.471 6.705 107,410,689 6.5833 -4.43%
2010-02-03 0 12.18 12.16 12.20 11.66 12.24 61,411,495 740,998,638 12.066 6.794 6.783 6.805 6.504 6.828 110,095,129 6.7305 3.22%
2010-02-02 0 11.80 11.80 11.82 11.58 12.28 35,545,881 423,914,601 11.926 6.582 6.582 6.593 6.459 6.850 63,724,688 6.6523 -1.17%
2010-02-01 0 11.94 11.88 11.90 11.44 11.96 28,772,648 335,218,927 11.651 6.660 6.627 6.638 6.381 6.671 51,582,011 6.4988 0.34%
2010-01-29 0 11.90 11.88 11.90 11.64 12.12 26,304,545 311,779,255 11.853 6.638 6.627 6.638 6.493 6.761 47,157,332 6.6115 -2.14%
2010-01-28 0 12.16 12.14 12.16 11.68 12.16 40,461,252 486,406,015 12.022 6.783 6.772 6.783 6.515 6.783 72,536,693 6.7057 4.83%
2010-01-27 0 11.60 11.60 11.62 11.44 12.22 70,803,347 838,900,213 11.848 6.471 6.471 6.482 6.381 6.816 126,932,321 6.6090 -2.36%
2010-01-26 0 11.88 11.84 11.88 11.68 12.46 46,317,572 558,458,961 12.057 6.627 6.604 6.627 6.515 6.950 83,035,579 6.7255 -5.71%
2010-01-25 0 12.60 12.64 12.66 12.46 12.90 31,821,914 402,872,517 12.660 7.028 7.051 7.062 6.950 7.196 57,048,566 7.0619 -1.56%
2010-01-22 0 12.80 12.80 12.82 12.20 12.82 44,521,177 557,186,262 12.515 7.140 7.140 7.151 6.805 7.151 79,815,101 6.9810 -0.78%
2010-01-21 0 12.90 12.86 12.90 12.84 13.34 63,248,339 824,344,418 13.034 7.196 7.173 7.196 7.162 7.441 113,388,121 7.2701 -3.44%
2010-01-20 0 13.36 13.36 13.38 13.34 13.84 41,603,314 561,375,307 13.494 7.452 7.452 7.463 7.441 7.720 74,584,118 7.5267 -2.77%
2010-01-19 0 13.74 13.68 13.70 13.24 13.80 60,962,912 824,437,573 13.524 7.664 7.631 7.642 7.385 7.698 109,290,934 7.5435 1.03%
2010-01-18 0 13.60 13.56 13.60 13.56 13.90 31,755,790 435,485,603 13.714 7.586 7.564 7.586 7.564 7.753 56,930,022 7.6495 -2.30%
2010-01-15 0 13.92 13.90 13.98 13.64 14.04 70,441,223 976,387,586 13.861 7.765 7.753 7.798 7.608 7.832 126,283,125 7.7317 -0.29%
2010-01-14 0 13.96 13.92 13.96 13.84 14.82 113,743,861 1,619,934,889 14.242 7.787 7.765 7.787 7.720 8.267 203,913,697 7.9442 -3.46%
2010-01-13 0 14.46 14.38 14.40 14.32 14.98 70,644,003 1,030,283,094 14.584 8.066 8.021 8.032 7.988 8.356 126,646,658 8.1351 -5.61%
2010-01-12 0 15.32 15.34 15.36 15.00 15.84 57,157,539 874,440,093 15.299 8.546 8.557 8.568 8.367 8.836 102,468,872 8.5337 -3.77%
2010-01-11 0 15.92 15.80 15.88 15.62 16.16 21,930,567 347,892,186 15.863 8.880 8.813 8.858 8.713 9.014 39,315,906 8.8486 2.18%
2010-01-08 0 15.58 15.60 15.68 15.26 15.84 34,288,381 534,949,961 15.602 8.691 8.702 8.746 8.512 8.836 61,470,311 8.7026 -0.76%
2010-01-07 0 15.70 15.70 15.72 15.52 16.40 49,869,266 793,727,061 15.916 8.758 8.758 8.769 8.657 9.148 89,402,859 8.8781 -1.13%
2010-01-06 0 15.88 15.86 15.96 15.26 16.12 71,154,042 1,126,582,098 15.833 8.858 8.847 8.903 8.512 8.992 127,561,027 8.8317 5.31%
2010-01-05 0 15.08 15.06 15.08 14.34 15.24 57,815,964 858,653,465 14.852 8.412 8.401 8.412 7.999 8.501 103,649,260 8.2842 6.95%
2010-01-04 0 14.10 14.06 14.10 14.00 14.48 21,728,337 308,671,219 14.206 7.865 7.843 7.865 7.809 8.077 38,953,360 7.9241 -0.98%
2009-12-31 0 14.24 14.20 14.24 14.02 14.32 12,419,296 175,942,251 14.167 7.943 7.921 7.943 7.820 7.988 22,264,626 7.9023 2.01%
2009-12-30 0 13.96 13.90 13.94 13.88 14.24 38,803,270 542,795,009 13.988 7.787 7.753 7.776 7.742 7.943 69,564,354 7.8028 -2.10%
2009-12-29 0 14.26 14.22 14.24 14.22 14.44 15,924,277 228,169,074 14.328 7.954 7.932 7.943 7.932 8.055 28,548,162 7.9924 0.28%
2009-12-28 0 14.22 14.18 14.20 14.08 14.54 24,749,687 355,924,872 14.381 7.932 7.910 7.921 7.854 8.110 44,369,869 8.0218 1.28%
2009-12-24 0 14.04 14.04 14.08 14.00 14.18 17,221,735 242,571,058 14.085 7.832 7.832 7.854 7.809 7.910 30,874,173 7.8568 1.59%
2009-12-23 0 13.82 13.82 13.84 13.40 13.90 12,761,143 175,597,838 13.760 7.709 7.709 7.720 7.475 7.753 22,877,471 7.6756 1.62%
2009-12-22 0 13.60 13.58 13.60 13.48 13.88 31,986,986 436,709,117 13.653 7.586 7.575 7.586 7.519 7.742 57,344,498 7.6155 1.80%
2009-12-21 0 13.36 13.32 13.42 13.04 13.42 22,459,530 296,503,462 13.202 7.452 7.430 7.486 7.274 7.486 40,264,202 7.3639 -0.30%
2009-12-18 0 13.40 13.38 13.40 13.20 13.94 39,415,752 529,979,776 13.446 7.475 7.463 7.475 7.363 7.776 70,662,378 7.5002 -3.87%
2009-12-17 0 13.94 13.92 13.94 13.70 14.36 26,537,202 370,551,173 13.964 7.776 7.765 7.776 7.642 8.010 47,574,427 7.7889 -0.71%
2009-12-16 0 14.04 14.18 14.20 14.00 14.72 29,164,056 416,560,441 14.283 7.832 7.910 7.921 7.809 8.211 52,283,705 7.9673 -2.50%
2009-12-15 0 14.40 14.36 14.40 14.30 14.68 23,473,978 341,238,087 14.537 8.032 8.010 8.032 7.977 8.189 42,082,848 8.1087 -0.41%
2009-12-14 0 14.46 14.44 14.46 14.00 14.52 20,437,127 293,300,005 14.351 8.066 8.055 8.066 7.809 8.099 36,638,550 8.0052 1.69%
2009-12-11 0 14.22 14.18 14.30 13.94 14.46 52,258,681 745,330,443 14.262 7.932 7.910 7.977 7.776 8.066 93,686,470 7.9556 2.75%
2009-12-10 0 13.84 13.84 13.86 13.62 13.96 49,153,502 676,157,241 13.756 7.720 7.720 7.731 7.597 7.787 88,119,677 7.6732 1.76%
2009-12-09 0 13.60 13.58 13.64 13.32 14.12 43,155,696 592,834,997 13.737 7.586 7.575 7.608 7.430 7.876 77,367,143 7.6626 -2.16%
2009-12-08 0 13.90 13.92 13.94 13.76 14.18 28,179,436 393,117,755 13.951 7.753 7.765 7.776 7.675 7.910 50,518,533 7.7817 -0.14%
2009-12-07 0 13.92 13.92 13.98 13.84 14.20 23,818,811 333,885,016 14.018 7.765 7.765 7.798 7.720 7.921 42,701,046 7.8191 -0.85%
2009-12-04 0 14.04 14.04 14.10 13.72 14.24 30,711,972 431,432,901 14.048 7.832 7.832 7.865 7.653 7.943 55,058,723 7.8359 -1.27%
2009-12-03 0 14.22 14.18 14.20 14.16 14.38 41,813,263 595,770,451 14.248 7.932 7.910 7.921 7.899 8.021 74,960,503 7.9478 1.57%
2009-12-02 0 14.00 13.98 14.00 13.80 14.28 55,543,488 777,710,473 14.002 7.809 7.798 7.809 7.698 7.965 99,575,290 7.8103 3.24%
2009-12-01 0 13.56 13.56 13.62 13.00 13.74 46,844,082 633,388,190 13.521 7.564 7.564 7.597 7.251 7.664 83,979,477 7.5422 3.20%
2009-11-30 0 13.14 13.14 13.16 12.94 13.30 49,190,023 644,802,691 13.108 7.330 7.330 7.341 7.218 7.419 88,185,150 7.3119 4.29%
2009-11-27 0 12.60 12.56 12.58 12.30 13.18 70,510,095 898,995,389 12.750 7.028 7.006 7.017 6.861 7.352 126,406,595 7.1119 -7.22%
2009-11-26 0 13.58 13.58 13.60 13.40 13.88 24,153,156 327,269,856 13.550 7.575 7.575 7.586 7.475 7.742 43,300,441 7.5581 -1.31%
2009-11-25 0 13.76 13.72 13.74 13.26 13.86 29,746,901 406,658,686 13.671 7.675 7.653 7.664 7.396 7.731 53,328,597 7.6255 2.08%
2009-11-24 0 13.48 13.46 13.52 13.32 13.74 19,702,264 266,825,201 13.543 7.519 7.508 7.542 7.430 7.664 35,321,128 7.5543 -0.30%
2009-11-23 0 13.52 13.52 13.56 13.28 13.68 29,866,738 404,262,206 13.536 7.542 7.542 7.564 7.408 7.631 53,543,434 7.5502 1.96%
2009-11-20 0 13.26 13.22 13.28 13.06 13.38 22,699,695 299,986,456 13.215 7.396 7.374 7.408 7.285 7.463 40,694,757 7.3716 -1.92%
2009-11-19 0 13.52 13.48 13.50 13.40 13.80 23,328,751 315,777,323 13.536 7.542 7.519 7.530 7.475 7.698 41,822,493 7.5504 -1.60%
2009-11-18 0 13.74 13.76 13.78 13.44 14.10 33,477,679 461,433,415 13.783 7.664 7.675 7.687 7.497 7.865 60,016,930 7.6884 -0.87%
2009-11-17 0 13.86 13.82 13.88 13.54 13.96 76,960,187 1,058,689,407 13.756 7.731 7.709 7.742 7.553 7.787 137,969,963 7.6733 2.06%
2009-11-16 0 13.58 13.58 13.60 13.22 13.62 64,812,771 872,795,536 13.466 7.575 7.575 7.586 7.374 7.597 116,192,748 7.5116 3.19%
2009-11-13 0 13.16 13.16 13.18 12.90 13.26 28,899,133 378,049,407 13.082 7.341 7.341 7.352 7.196 7.396 51,808,766 7.2970 -0.15%
2009-11-12 0 13.18 13.12 13.14 13.04 13.42 40,955,820 542,881,198 13.255 7.352 7.318 7.330 7.274 7.486 73,423,327 7.3939 -0.30%
2009-11-11 0 13.22 13.22 13.24 12.70 13.28 41,507,547 540,965,088 13.033 7.374 7.374 7.385 7.084 7.408 74,412,432 7.2698 1.23%
2009-11-10 0 13.06 13.04 13.08 12.80 13.50 72,641,309 949,819,933 13.076 7.285 7.274 7.296 7.140 7.530 130,227,317 7.2936 0.62%
2009-11-09 0 12.98 12.96 12.98 12.50 13.16 90,621,445 1,170,280,611 12.914 7.240 7.229 7.240 6.973 7.341 162,461,110 7.2035 5.70%
2009-11-06 0 12.28 12.28 12.30 12.06 12.50 98,910,364 1,208,745,240 12.221 6.850 6.850 6.861 6.727 6.973 177,321,025 6.8167 4.60%
2009-11-05 0 11.74 11.70 11.74 11.60 11.92 44,311,516 521,839,926 11.777 6.549 6.526 6.549 6.471 6.649 79,439,233 6.5690 0.51%
2009-11-04 0 11.68 11.64 11.66 11.40 11.84 63,419,674 743,065,556 11.717 6.515 6.493 6.504 6.359 6.604 113,695,281 6.5356 3.36%
2009-11-03 0 11.30 11.26 11.28 11.22 11.58 47,334,222 541,021,259 11.430 6.303 6.281 6.292 6.259 6.459 84,858,173 6.3756 -0.53%
2009-11-02 0 11.36 11.34 11.36 10.76 11.54 56,897,415 644,698,496 11.331 6.337 6.325 6.337 6.002 6.437 102,002,536 6.3204 1.79%
2009-10-30 0 11.16 11.10 11.14 10.88 11.40 73,158,320 811,168,580 11.088 6.225 6.192 6.214 6.069 6.359 131,154,186 6.1848 4.49%
2009-10-29 0 10.68 10.66 10.72 10.30 10.88 70,658,785 748,451,254 10.593 5.957 5.946 5.980 5.745 6.069 126,673,158 5.9085 -3.26%
2009-10-28 0 11.04 11.00 11.06 11.00 11.44 40,397,676 449,702,048 11.132 6.158 6.136 6.169 6.136 6.381 72,422,717 6.2094 -3.16%
2009-10-27 0 11.40 11.40 11.42 11.08 11.42 58,704,151 662,396,596 11.284 6.359 6.359 6.370 6.180 6.370 105,241,552 6.2941 0.00%
2009-10-23 0 11.40 11.40 11.42 10.86 11.54 98,851,545 1,114,105,618 11.271 6.359 6.359 6.370 6.058 6.437 177,215,578 6.2867 5.95%
2009-10-22 0 10.76 10.72 10.76 10.60 10.98 26,518,317 285,186,483 10.754 6.002 5.980 6.002 5.913 6.125 47,540,571 5.9988 -0.37%
2009-10-21 0 10.80 10.80 10.82 10.62 10.90 26,782,668 288,213,468 10.761 6.024 6.024 6.035 5.924 6.080 48,014,485 6.0026 -0.18%
2009-10-20 0 10.82 10.78 10.84 10.72 10.96 32,250,431 348,948,927 10.820 6.035 6.013 6.047 5.980 6.114 57,816,787 6.0354 -0.37%
2009-10-19 0 10.86 10.88 10.90 10.56 10.92 27,942,045 300,234,998 10.745 6.058 6.069 6.080 5.890 6.091 50,092,951 5.9936 2.07%
2009-10-16 0 10.64 10.62 10.68 10.54 11.04 58,099,701 620,418,654 10.679 5.935 5.924 5.957 5.879 6.158 104,157,928 5.9565 -2.21%
2009-10-15 0 10.88 10.84 10.90 10.82 11.30 30,448,401 334,046,162 10.971 6.069 6.047 6.080 6.035 6.303 54,586,208 6.1196 -0.18%
2009-10-14 0 10.90 10.88 10.90 10.76 10.98 25,530,063 277,783,196 10.881 6.080 6.069 6.080 6.002 6.125 45,768,884 6.0693 0.74%
2009-10-13 0 10.82 10.76 10.82 10.64 10.94 21,909,714 236,732,386 10.805 6.035 6.002 6.035 5.935 6.102 39,278,522 6.0270 1.12%
2009-10-12 0 10.70 10.62 10.70 10.50 11.06 24,400,046 262,315,889 10.751 5.969 5.924 5.969 5.857 6.169 43,743,052 5.9967 -1.83%
2009-10-09 0 10.90 10.86 10.90 10.68 11.00 21,530,065 233,926,946 10.865 6.080 6.058 6.080 5.957 6.136 38,597,909 6.0606 1.30%
2009-10-08 0 10.76 10.74 10.78 10.44 10.80 18,271,861 194,978,261 10.671 6.002 5.991 6.013 5.823 6.024 32,756,781 5.9523 1.70%
2009-10-07 0 10.58 10.56 10.58 10.36 10.62 23,705,842 249,872,988 10.541 5.902 5.890 5.902 5.779 5.924 42,498,521 5.8796 2.32%
2009-10-06 0 10.34 10.36 10.38 9.900 10.36 20,165,024 205,272,260 10.180 5.768 5.779 5.790 5.522 5.779 36,150,739 5.6782 4.44%
2009-10-05 0 9.900 9.910 9.920 9.700 9.940 10,484,272 103,047,370 9.8288 5.522 5.528 5.533 5.411 5.545 18,795,622 5.4825 1.33%
2009-10-02 0 9.770 9.750 9.790 9.730 9.930 26,986,308 264,491,863 9.8010 5.450 5.439 5.461 5.427 5.539 48,379,559 5.4670 -3.65%
2009-09-30 0 10.14 10.14 10.18 10.00 10.30 13,972,468 142,039,924 10.166 5.656 5.656 5.678 5.578 5.745 25,049,067 5.6705 -1.17%
2009-09-29 0 10.26 10.26 10.28 10.10 10.32 14,273,458 145,875,895 10.220 5.723 5.723 5.734 5.634 5.757 25,588,665 5.7008 2.81%
2009-09-28 0 9.980 10.00 10.02 9.900 10.36 20,582,173 206,356,538 10.026 5.567 5.578 5.589 5.522 5.779 36,898,580 5.5925 -2.92%
2009-09-25 0 10.28 10.26 10.28 9.980 10.36 23,538,892 239,192,435 10.162 5.734 5.723 5.734 5.567 5.779 42,199,222 5.6682 -0.39%
2009-09-24 0 10.32 10.28 10.34 10.14 10.46 29,213,148 300,430,682 10.284 5.757 5.734 5.768 5.656 5.835 52,371,715 5.7365 -2.64%
2009-09-23 0 10.60 10.58 10.60 10.44 10.84 36,935,954 392,771,291 10.634 5.913 5.902 5.913 5.823 6.047 66,216,734 5.9316 -2.21%
2009-09-22 0 10.84 10.80 10.82 10.58 10.96 31,562,383 339,945,146 10.771 6.047 6.024 6.035 5.902 6.114 56,583,293 6.0079 0.93%
2009-09-21 0 10.74 10.74 10.76 10.68 11.22 38,809,277 423,992,601 10.925 5.991 5.991 6.002 5.957 6.259 69,575,123 6.0940 -4.45%
2009-09-18 0 11.24 11.22 11.24 11.04 11.48 27,908,594 314,610,967 11.273 6.270 6.259 6.270 6.158 6.404 50,032,982 6.2881 -0.71%
2009-09-17 0 11.32 11.26 11.36 11.20 11.70 74,604,453 851,581,073 11.415 6.314 6.281 6.337 6.247 6.526 133,746,733 6.3671 3.66%
2009-09-16 0 10.92 10.94 10.96 10.44 10.96 43,392,173 468,087,736 10.787 6.091 6.102 6.114 5.823 6.114 77,791,086 6.0172 5.00%
2009-09-15 0 10.40 10.38 10.40 10.24 10.64 12,861,509 134,254,660 10.439 5.801 5.790 5.801 5.712 5.935 23,057,401 5.8226 -0.57%
2009-09-14 0 10.46 10.46 10.48 10.24 10.62 27,687,417 288,990,920 10.438 5.835 5.835 5.846 5.712 5.924 49,636,468 5.8221 -1.88%
2009-09-11 0 10.66 10.64 10.66 10.50 10.84 28,262,885 301,450,782 10.666 5.946 5.935 5.946 5.857 6.047 50,668,136 5.9495 -0.56%
2009-09-10 0 10.72 10.70 10.72 10.60 10.96 29,517,543 318,347,984 10.785 5.980 5.969 5.980 5.913 6.114 52,917,417 6.0159 -0.37%
2009-09-09 0 10.76 10.74 10.80 10.70 11.00 21,643,042 233,804,676 10.803 6.002 5.991 6.024 5.969 6.136 38,800,448 6.0258 -0.92%
2009-09-08 0 10.86 10.82 10.84 10.42 10.90 41,955,674 451,488,080 10.761 6.058 6.035 6.047 5.812 6.080 75,215,810 6.0026 4.02%
2009-09-07 0 10.44 10.44 10.46 10.22 10.60 31,594,098 329,452,853 10.428 5.823 5.823 5.835 5.701 5.913 56,640,150 5.8166 2.15%
2009-09-04 0 10.22 10.16 10.22 10.02 10.38 30,971,084 316,197,874 10.210 5.701 5.667 5.701 5.589 5.790 55,523,245 5.6949 2.00%
2009-09-03 0 10.02 9.980 10.02 9.830 10.14 28,445,533 285,430,143 10.034 5.589 5.567 5.589 5.483 5.656 50,995,577 5.5972 2.24%
2009-09-02 0 9.800 9.790 9.800 9.750 10.14 35,094,447 348,335,746 9.9257 5.466 5.461 5.466 5.439 5.656 62,915,382 5.5366 -2.00%
2009-09-01 0 10.00 9.980 10.00 9.730 10.22 29,399,525 293,451,162 9.9815 5.578 5.567 5.578 5.427 5.701 52,705,841 5.5677 1.94%
2009-08-31 0 9.810 9.850 9.870 9.740 9.970 21,150,893 207,215,252 9.7970 5.472 5.494 5.506 5.433 5.561 37,918,150 5.4648 -3.06%
2009-08-28 0 10.12 10.10 10.12 9.990 10.38 15,208,638 154,269,052 10.144 5.645 5.634 5.645 5.572 5.790 27,265,204 5.6581 -1.56%
2009-08-27 0 10.28 10.24 10.28 10.20 10.58 22,732,023 234,971,217 10.337 5.734 5.712 5.734 5.690 5.902 40,752,712 5.7658 -2.84%
2009-08-26 0 10.58 10.58 10.62 10.40 10.70 18,776,178 198,262,413 10.559 5.902 5.902 5.924 5.801 5.969 33,660,892 5.8900 1.54%
2009-08-25 0 10.42 10.40 10.44 10.22 10.54 23,874,496 247,322,579 10.359 5.812 5.801 5.823 5.701 5.879 42,800,875 5.7784 -1.33%
2009-08-24 0 10.56 10.54 10.56 10.34 10.72 31,279,808 329,203,427 10.525 5.890 5.879 5.890 5.768 5.980 56,076,708 5.8706 3.33%
2009-08-21 0 10.22 10.14 10.22 9.980 10.42 13,334,924 136,544,266 10.240 5.701 5.656 5.701 5.567 5.812 23,906,114 5.7117 0.00%
2009-08-20 0 10.22 10.22 10.24 9.940 10.34 33,021,657 335,322,915 10.155 5.701 5.701 5.712 5.545 5.768 59,199,399 5.6643 4.39%
2009-08-19 0 9.790 9.780 9.790 9.550 10.14 42,440,092 419,195,157 9.8773 5.461 5.455 5.461 5.327 5.656 76,084,247 5.5096 -1.11%
2009-08-18 0 9.900 9.850 9.860 9.510 9.920 41,768,509 408,250,510 9.7741 5.522 5.494 5.500 5.305 5.533 74,880,271 5.4520 -0.50%
2009-08-17 0 9.950 9.950 9.960 9.800 10.46 40,396,213 406,948,375 10.074 5.550 5.550 5.556 5.466 5.835 72,420,094 5.6193 -6.48%
2009-08-14 0 10.64 10.62 10.66 10.40 10.92 22,984,612 242,879,306 10.567 5.935 5.924 5.946 5.801 6.091 41,205,540 5.8943 -0.56%
2009-08-13 0 10.70 10.66 10.74 10.60 10.86 22,719,270 243,966,572 10.738 5.969 5.946 5.991 5.913 6.058 40,729,850 5.9899 2.29%
2009-08-12 0 10.46 10.46 10.48 10.38 10.86 33,229,229 351,542,808 10.579 5.835 5.835 5.846 5.790 6.058 59,571,522 5.9012 -5.60%
2009-08-11 0 11.08 11.00 11.06 10.70 11.10 14,085,701 153,647,295 10.908 6.180 6.136 6.169 5.969 6.192 25,252,065 6.0845 0.91%
2009-08-10 0 10.98 10.94 10.98 10.76 11.14 20,222,679 221,533,424 10.955 6.125 6.102 6.125 6.002 6.214 36,254,099 6.1106 3.39%
2009-08-07 0 10.62 10.62 10.68 10.50 11.02 33,127,609 355,623,448 10.735 5.924 5.924 5.957 5.857 6.147 59,389,344 5.9880 -4.84%
2009-08-06 0 11.16 11.10 11.14 10.76 11.30 28,973,170 320,591,187 11.065 6.225 6.192 6.214 6.002 6.303 51,941,495 6.1722 0.36%
2009-08-05 0 11.12 11.10 11.14 10.80 11.58 40,663,543 453,842,776 11.161 6.203 6.192 6.214 6.024 6.459 72,899,349 6.2256 -2.63%
2009-08-04 0 11.42 11.38 11.40 11.24 11.86 40,659,374 469,492,970 11.547 6.370 6.348 6.359 6.270 6.616 72,891,875 6.4410 0.71%
2009-08-03 0 11.34 11.34 11.36 10.72 11.40 22,660,370 251,835,988 11.114 6.325 6.325 6.337 5.980 6.359 40,624,257 6.1992 4.42%
2009-07-31 0 10.86 10.86 10.88 10.80 11.16 27,109,874 297,296,197 10.966 6.058 6.058 6.069 6.024 6.225 48,601,081 6.1171 0.18%
2009-07-30 0 10.84 10.84 10.86 10.44 10.88 32,622,799 347,735,117 10.659 6.047 6.047 6.058 5.823 6.069 58,484,348 5.9458 1.31%
2009-07-29 0 10.70 10.70 10.72 10.22 11.20 37,828,371 411,118,414 10.868 5.969 5.969 5.980 5.701 6.247 67,816,609 6.0622 -5.48%
2009-07-28 0 11.32 11.30 11.36 10.80 11.48 39,270,841 441,495,926 11.242 6.314 6.303 6.337 6.024 6.404 70,402,590 6.2710 3.28%
2009-07-27 0 10.96 10.94 10.96 10.68 11.06 32,534,662 355,474,086 10.926 6.114 6.102 6.114 5.957 6.169 58,326,341 6.0946 3.98%
2009-07-24 0 10.54 10.52 10.58 10.20 10.62 50,782,493 531,585,298 10.468 5.879 5.868 5.902 5.690 5.924 91,040,042 5.8390 3.54%
2009-07-23 0 10.18 10.08 10.14 9.910 10.18 21,228,745 214,537,993 10.106 5.678 5.623 5.656 5.528 5.678 38,057,719 5.6372 2.72%
2009-07-22 0 9.910 9.880 9.900 9.800 10.20 34,460,813 346,761,240 10.063 5.528 5.511 5.522 5.466 5.690 61,779,438 5.6129 -0.70%
2009-07-21 0 9.980 9.960 9.970 9.540 9.990 46,005,283 452,591,305 9.8378 5.567 5.556 5.561 5.321 5.572 82,475,725 5.4876 2.15%
2009-07-20 0 9.770 9.740 9.750 9.260 9.840 48,424,885 466,090,764 9.6250 5.450 5.433 5.439 5.165 5.489 86,813,453 5.3689 4.94%
2009-07-17 0 9.310 9.310 9.320 8.970 9.390 45,468,542 420,837,039 9.2556 5.193 5.193 5.199 5.004 5.238 81,513,485 5.1628 4.49%
2009-07-16 0 8.910 8.890 8.900 8.720 9.310 31,012,215 279,188,048 9.0025 4.970 4.959 4.964 4.864 5.193 55,596,982 5.0216 0.45%
2009-07-15 0 8.870 8.860 8.870 8.550 8.930 28,789,340 252,142,849 8.7582 4.948 4.942 4.948 4.769 4.981 51,611,935 4.8854 3.99%
2009-07-14 0 8.530 8.520 8.530 8.220 8.550 29,901,674 250,259,920 8.3694 4.758 4.752 4.758 4.585 4.769 53,606,066 4.6685 3.77%
2009-07-13 0 8.220 8.250 8.260 8.150 8.450 25,819,905 213,051,619 8.2514 4.585 4.602 4.607 4.546 4.713 46,288,496 4.6027 -2.95%
2009-07-10 0 8.470 8.460 8.470 8.400 8.720 20,419,296 174,798,863 8.5605 4.725 4.719 4.725 4.686 4.864 36,606,583 4.7751 0.00%
2009-07-09 0 8.470 8.460 8.470 8.300 8.600 40,683,000 344,021,396 8.4561 4.725 4.719 4.725 4.630 4.797 72,934,230 4.7169 -2.98%
2009-07-08 0 8.730 8.720 8.770 8.580 8.850 19,919,090 173,672,898 8.7189 4.870 4.864 4.892 4.786 4.937 35,709,842 4.8634 -2.24%
2009-07-07 0 8.930 8.930 8.950 8.920 9.150 19,256,594 173,789,937 9.0250 4.981 4.981 4.992 4.976 5.104 34,522,156 5.0342 -0.67%
2009-07-06 0 8.990 8.980 8.990 8.980 9.280 17,793,000 161,525,320 9.0780 5.015 5.009 5.015 5.009 5.176 31,898,305 5.0638 -2.18%
2009-07-03 0 9.190 9.140 9.190 8.920 9.280 19,955,833 182,109,041 9.1256 5.126 5.098 5.126 4.976 5.176 35,775,713 5.0903 0.11%
2009-07-02 0 9.180 9.180 9.200 9.130 9.600 24,409,846 226,082,165 9.2619 5.121 5.121 5.132 5.093 5.355 43,760,621 5.1663 0.00%
2009-06-30 0 9.180 9.240 9.250 9.120 9.540 27,058,451 253,469,806 9.3675 5.121 5.154 5.160 5.087 5.321 48,508,893 5.2252 -1.18%
2009-06-29 0 9.290 9.260 9.290 9.200 9.460 15,509,030 144,347,940 9.3073 5.182 5.165 5.182 5.132 5.277 27,803,730 5.1917 -1.06%
2009-06-26 0 9.390 9.390 9.400 9.030 9.600 35,809,830 334,656,793 9.3454 5.238 5.238 5.243 5.037 5.355 64,197,881 5.2129 4.92%
2009-06-25 0 8.950 8.990 9.000 8.860 9.130 28,806,098 258,058,221 8.9585 4.992 5.015 5.020 4.942 5.093 51,641,978 4.9971 2.52%
2009-06-24 0 8.730 8.710 8.740 8.330 8.800 19,428,585 168,328,451 8.6640 4.870 4.858 4.875 4.647 4.909 34,830,492 4.8328 3.80%
2009-06-23 0 8.410 8.420 8.440 8.230 8.560 36,112,793 304,301,664 8.4264 4.691 4.697 4.708 4.591 4.775 64,741,016 4.7003 -5.19%
2009-06-22 0 8.870 8.880 8.890 8.760 9.080 43,954,984 390,720,426 8.8891 4.948 4.953 4.959 4.886 5.065 78,800,062 4.9584 0.11%
2009-06-19 0 8.860 8.760 8.770 8.770 8.980 31,512,695 278,990,547 8.8533 4.942 4.886 4.892 4.892 5.009 56,494,215 4.9384 1.03%
2009-06-18 0 8.770 8.770 8.780 8.720 9.210 47,744,327 425,570,966 8.9135 4.892 4.892 4.898 4.864 5.137 85,593,386 4.9720 -2.99%
2009-06-17 0 9.040 9.020 9.070 8.910 9.210 46,781,685 423,397,502 9.0505 5.043 5.031 5.059 4.970 5.137 83,867,615 5.0484 -1.31%
2009-06-16 0 9.160 9.180 9.220 9.110 9.400 43,347,160 399,541,543 9.2172 5.109 5.121 5.143 5.082 5.243 77,710,389 5.1414 -4.48%
2009-06-15 0 9.590 9.570 9.580 9.520 9.780 28,627,671 275,795,746 9.6339 5.349 5.338 5.344 5.310 5.455 51,322,104 5.3738 -3.52%
2009-06-12 0 9.940 9.940 9.990 9.900 10.28 30,055,097 302,458,501 10.064 5.545 5.545 5.572 5.522 5.734 53,881,114 5.6134 -1.19%
2009-06-11 0 10.06 10.00 10.08 9.810 10.30 29,855,070 299,390,913 10.028 5.612 5.578 5.623 5.472 5.745 53,522,517 5.5937 -0.59%
2009-06-10 0 10.12 10.14 10.16 9.620 10.16 35,119,315 349,219,091 9.9438 5.645 5.656 5.667 5.366 5.667 62,959,964 5.5467 4.44%
2009-06-09 0 9.690 9.670 9.680 9.440 9.990 37,823,805 366,201,498 9.6818 5.405 5.394 5.400 5.266 5.572 67,808,424 5.4005 -1.12%
2009-06-08 0 9.800 9.800 9.860 9.750 10.18 45,416,029 451,204,197 9.9349 5.466 5.466 5.500 5.439 5.678 81,419,343 5.5417 -1.61%
2009-06-05 0 9.960 9.950 9.960 9.740 10.04 46,347,020 459,657,857 9.9177 5.556 5.550 5.556 5.433 5.600 83,088,372 5.5322 2.68%
2009-06-04 0 9.700 9.680 9.700 9.410 9.760 45,963,246 441,479,503 9.6051 5.411 5.400 5.411 5.249 5.444 82,400,363 5.3577 -2.02%
2009-06-03 0 9.900 9.930 9.940 9.800 10.16 47,885,308 477,486,585 9.9715 5.522 5.539 5.545 5.466 5.667 85,846,129 5.5621 0.81%
2009-06-02 0 9.820 9.810 9.850 9.590 10.52 54,002,585 542,653,621 10.049 5.478 5.472 5.494 5.349 5.868 96,812,845 5.6052 -1.80%
2009-06-01 0 10.00 9.980 10.00 9.300 10.08 58,418,364 572,022,489 9.7918 5.578 5.567 5.578 5.188 5.623 104,729,209 5.4619 8.46%
2009-05-29 0 9.220 9.170 9.180 8.980 9.280 34,188,540 312,227,642 9.1325 5.143 5.115 5.121 5.009 5.176 61,291,322 5.0942 3.02%
2009-05-27 0 8.950 8.950 8.990 8.780 9.000 44,361,313 395,856,396 8.9235 4.992 4.992 5.015 4.898 5.020 79,528,506 4.9775 4.31%
2009-05-26 0 8.580 8.530 8.580 8.530 8.830 36,782,600 317,128,363 8.6217 4.786 4.758 4.786 4.758 4.925 65,941,809 4.8092 -1.94%
2009-05-25 0 8.750 8.750 8.760 8.350 8.960 38,365,772 332,419,442 8.6645 4.881 4.881 4.886 4.658 4.998 68,780,032 4.8331 1.45%
2009-05-22 0 8.800 8.800 8.830 8.540 9.030 41,611,057 365,827,272 8.7916 4.811 4.811 4.828 4.669 4.937 76,110,501 4.8065 -2.87%
2009-05-21 0 9.060 9.020 9.060 8.920 9.350 43,414,435 393,234,212 9.0577 4.953 4.931 4.953 4.877 5.112 79,409,047 4.9520 -0.88%
2009-05-20 0 9.140 9.130 9.170 9.070 9.500 56,304,045 522,953,893 9.2880 4.997 4.992 5.013 4.959 5.194 102,985,345 5.0779 0.22%
2009-05-19 0 9.120 9.110 9.120 8.780 9.180 78,301,389 707,222,624 9.0321 4.986 4.981 4.986 4.800 5.019 143,220,538 4.9380 6.05%
2009-05-18 0 8.600 8.560 8.610 7.880 8.640 36,042,510 300,632,806 8.3411 4.702 4.680 4.707 4.308 4.724 65,925,110 4.5602 3.86%
2009-05-15 0 8.280 8.280 8.300 8.210 8.400 24,686,316 205,095,420 8.3081 4.527 4.527 4.538 4.489 4.592 45,153,573 4.5422 2.10%
2009-05-14 0 8.110 8.100 8.110 7.860 8.200 40,366,158 323,615,259 8.0170 4.434 4.428 4.434 4.297 4.483 73,833,465 4.3830 -3.57%
2009-05-13 0 8.410 8.390 8.400 8.180 8.580 38,074,165 321,276,024 8.4382 4.598 4.587 4.592 4.472 4.691 69,641,196 4.6133 2.06%
2009-05-12 0 8.240 8.230 8.240 8.100 8.410 33,813,880 279,497,247 8.2658 4.505 4.499 4.505 4.428 4.598 61,848,738 4.5190 -1.20%
2009-05-11 0 8.340 8.350 8.370 8.330 8.770 50,233,574 430,370,554 8.5674 4.560 4.565 4.576 4.554 4.795 91,881,888 4.6840 -3.36%
2009-05-08 0 8.630 8.650 8.670 8.150 8.780 70,827,679 605,108,282 8.5434 4.718 4.729 4.740 4.456 4.800 129,550,425 4.6708 1.29%
2009-05-07 0 8.520 8.500 8.520 8.130 8.700 68,995,273 579,127,049 8.3937 4.658 4.647 4.658 4.445 4.756 126,198,784 4.5890 3.78%
2009-05-06 0 8.210 8.210 8.220 7.720 8.300 94,466,828 763,498,126 8.0822 4.489 4.489 4.494 4.221 4.538 172,788,632 4.4187 5.12%
2009-05-05 0 7.810 7.800 7.810 7.510 7.880 102,009,798 786,019,982 7.7053 4.270 4.264 4.270 4.106 4.308 186,585,427 4.2127 3.72%
2009-05-04 0 7.530 7.530 7.540 6.950 7.550 94,200,160 685,926,985 7.2816 4.117 4.117 4.122 3.800 4.128 172,300,871 3.9810 11.72%
2009-04-30 0 6.740 6.750 6.760 6.650 6.960 71,063,800 483,385,372 6.8021 3.685 3.690 3.696 3.636 3.805 129,982,313 3.7189 3.22%
2009-04-29 0 6.530 6.520 6.530 6.340 6.650 54,660,024 357,725,800 6.5446 3.570 3.565 3.570 3.466 3.636 99,978,278 3.5780 4.15%
2009-04-28 0 6.270 6.280 6.290 6.210 6.630 47,684,684 302,616,773 6.3462 3.428 3.433 3.439 3.395 3.625 87,219,731 3.4696 -2.64%
2009-04-27 0 6.440 6.430 6.440 6.370 6.740 70,455,118 458,011,804 6.5008 3.521 3.515 3.521 3.483 3.685 128,868,977 3.5541 -5.43%
2009-04-24 0 6.810 6.810 6.820 6.590 6.980 61,148,573 417,332,959 6.8249 3.723 3.723 3.729 3.603 3.816 111,846,439 3.7313 1.79%
2009-04-23 0 6.690 6.680 6.700 6.420 6.720 51,041,941 336,233,534 6.5874 3.658 3.652 3.663 3.510 3.674 93,360,467 3.6015 3.08%
2009-04-22 0 6.490 6.470 6.480 6.330 7.040 67,508,270 447,569,769 6.6299 3.548 3.537 3.543 3.461 3.849 123,478,917 3.6247 -4.70%
2009-04-21 0 6.810 6.790 6.800 6.660 6.890 50,241,722 340,736,493 6.7819 3.723 3.712 3.718 3.641 3.767 91,896,792 3.7078 -4.49%
2009-04-20 0 7.130 7.130 7.140 6.700 7.200 56,266,843 393,165,102 6.9875 3.898 3.898 3.904 3.663 3.936 102,917,299 3.8202 3.33%
2009-04-17 0 6.900 6.890 6.900 6.850 7.570 97,711,161 692,094,765 7.0831 3.772 3.767 3.772 3.745 4.139 178,722,819 3.8724 -5.87%
2009-04-16 0 7.330 7.330 7.340 7.310 7.800 55,295,571 415,605,245 7.5161 4.007 4.007 4.013 3.997 4.264 101,140,752 4.1092 -2.91%
2009-04-15 0 7.550 7.530 7.540 7.100 7.680 91,925,258 685,926,345 7.4618 4.128 4.117 4.122 3.882 4.199 168,139,864 4.0795 3.71%
2009-04-14 0 7.280 7.290 7.300 7.020 7.380 93,940,976 682,083,280 7.2608 3.980 3.986 3.991 3.838 4.035 171,826,800 3.9696 9.31%
2009-04-09 0 6.660 6.660 6.680 6.600 6.800 37,178,673 248,579,769 6.6861 3.641 3.641 3.652 3.608 3.718 68,003,258 3.6554 3.58%
2009-04-08 0 6.430 6.420 6.460 6.260 6.730 53,955,425 345,983,546 6.4124 3.515 3.510 3.532 3.422 3.679 98,689,501 3.5058 -4.46%
2009-04-07 0 6.730 6.730 6.740 6.590 7.040 54,044,064 368,517,793 6.8188 3.679 3.679 3.685 3.603 3.849 98,851,630 3.7280 -0.88%
2009-04-06 0 6.790 6.750 6.790 6.630 6.950 74,128,471 504,342,220 6.8036 3.712 3.690 3.712 3.625 3.800 135,587,882 3.7197 5.76%
2009-04-03 0 6.420 6.430 6.440 6.220 6.590 97,771,719 627,288,294 6.4158 3.510 3.515 3.521 3.401 3.603 178,833,586 3.5077 3.55%
2009-04-02 0 6.200 6.200 6.210 6.000 6.300 71,034,621 437,744,105 6.1624 3.390 3.390 3.395 3.280 3.444 129,928,942 3.3691 6.53%
2009-04-01 0 5.820 5.800 5.810 5.500 5.900 66,246,958 383,304,763 5.7860 3.182 3.171 3.176 3.007 3.226 121,171,860 3.1633 1.75%
2009-03-31 0 5.720 5.690 5.720 5.620 5.780 32,095,438 183,014,800 5.7022 3.127 3.111 3.127 3.073 3.160 58,705,547 3.1175 0.70%
2009-03-30 0 5.680 5.670 5.680 5.610 6.110 56,699,500 329,671,125 5.8144 3.105 3.100 3.105 3.067 3.340 103,708,669 3.1788 -8.97%
2009-03-27 0 6.240 6.240 6.250 6.090 6.460 51,101,790 316,756,997 6.1985 3.412 3.412 3.417 3.330 3.532 93,469,936 3.3889 -0.64%
2009-03-26 0 6.280 6.280 6.290 6.110 6.320 37,079,882 231,449,692 6.2419 3.433 3.433 3.439 3.340 3.455 67,822,560 3.4126 2.95%
2009-03-25 0 6.100 6.060 6.070 6.050 6.450 50,230,657 313,215,806 6.2356 3.335 3.313 3.319 3.308 3.526 91,876,553 3.4091 -4.24%
2009-03-24 0 6.370 6.370 6.380 6.000 6.600 61,794,385 387,218,172 6.2662 3.483 3.483 3.488 3.280 3.608 113,027,689 3.4259 1.11%
2009-03-23 0 6.300 6.280 6.300 5.930 6.410 88,424,855 548,771,736 6.2061 3.444 3.433 3.444 3.242 3.504 161,737,300 3.3930 8.06%
2009-03-20 0 5.830 5.820 5.830 5.680 6.090 52,109,684 307,987,813 5.9104 3.187 3.182 3.187 3.105 3.330 95,313,468 3.2313 1.04%
2009-03-19 0 5.770 5.770 5.780 5.470 5.880 66,785,005 384,191,269 5.7527 3.155 3.155 3.160 2.991 3.215 122,155,998 3.1451 4.72%
2009-03-18 0 5.510 5.450 5.510 5.350 5.550 44,304,516 241,892,036 5.4598 3.012 2.980 3.012 2.925 3.034 81,037,089 2.9850 4.55%
2009-03-17 0 5.270 5.270 5.280 5.260 5.600 45,220,069 245,857,920 5.4369 2.881 2.881 2.887 2.876 3.062 82,711,720 2.9725 -1.68%
2009-03-16 0 5.360 5.360 5.370 5.050 5.360 37,210,677 195,201,848 5.2459 2.930 2.930 2.936 2.761 2.930 68,061,796 2.8680 6.14%
2009-03-13 0 5.050 5.040 5.050 4.950 5.140 42,333,458 213,364,188 5.0401 2.761 2.755 2.761 2.706 2.810 77,431,840 2.7555 4.34%
2009-03-12 0 4.840 4.840 4.850 4.670 4.920 25,469,029 121,633,232 4.7757 2.646 2.646 2.652 2.553 2.690 46,585,228 2.6110 -0.82%
2009-03-11 0 4.880 4.870 4.880 4.850 5.080 46,700,566 231,876,160 4.9652 2.668 2.663 2.668 2.652 2.777 85,419,687 2.7146 1.88%
2009-03-10 0 4.790 4.790 4.800 4.480 4.850 47,069,785 222,202,815 4.7207 2.619 2.619 2.624 2.449 2.652 86,095,023 2.5809 6.92%
2009-03-09 0 4.480 4.480 4.490 4.390 4.680 27,873,907 125,590,319 4.5057 2.449 2.449 2.455 2.400 2.559 50,983,974 2.4633 -3.45%
2009-03-06 0 4.640 4.630 4.640 4.450 4.640 42,830,188 194,301,735 4.5366 2.537 2.531 2.537 2.433 2.537 78,340,405 2.4802 -0.85%
2009-03-05 0 4.680 4.680 4.690 4.590 4.950 33,961,248 161,125,139 4.7444 2.559 2.559 2.564 2.509 2.706 62,118,287 2.5938 -2.09%
2009-03-04 0 4.780 4.780 4.790 4.320 4.950 59,133,793 280,906,206 4.7503 2.613 2.613 2.619 2.362 2.706 108,161,218 2.5971 6.70%
2009-03-03 0 4.480 4.480 4.490 4.220 4.720 72,706,399 325,281,633 4.4739 2.449 2.449 2.455 2.307 2.581 132,986,779 2.4460 1.13%
2009-03-02 0 4.430 4.420 4.430 4.270 4.600 89,066,377 391,383,369 4.3943 2.422 2.416 2.422 2.334 2.515 162,910,704 2.4024 -7.90%
2009-02-27 0 4.810 4.810 4.850 4.730 5.040 77,720,613 375,126,696 4.8266 2.630 2.630 2.652 2.586 2.755 142,158,244 2.6388 -3.61%
2009-02-26 0 4.990 4.980 4.990 4.910 5.350 37,952,157 191,730,054 5.0519 2.728 2.723 2.728 2.684 2.925 69,418,032 2.7620 -5.49%
2009-02-25 0 5.280 5.270 5.280 5.160 5.450 49,540,829 260,857,684 5.2655 2.887 2.881 2.887 2.821 2.980 90,614,793 2.8788 -0.75%
2009-02-24 0 5.320 5.300 5.320 5.200 5.360 38,789,876 204,296,978 5.2668 2.909 2.898 2.909 2.843 2.930 70,950,298 2.8794 -4.66%
2009-02-23 0 5.580 5.570 5.580 5.380 5.610 38,526,766 211,902,376 5.5001 3.051 3.045 3.051 2.941 3.067 70,469,045 3.0070 2.20%
2009-02-20 0 5.460 5.460 5.470 5.350 5.510 28,667,141 156,188,584 5.4483 2.985 2.985 2.991 2.925 3.012 52,434,872 2.9787 -2.50%
2009-02-19 0 5.600 5.600 5.620 5.540 5.750 48,250,164 271,666,443 5.6304 3.062 3.062 3.073 3.029 3.144 88,254,046 3.0782 -1.75%
2009-02-18 0 5.700 5.700 5.710 5.400 5.790 44,977,274 252,065,727 5.6043 3.116 3.116 3.122 2.952 3.166 82,267,626 3.0640 1.24%
2009-02-17 0 5.630 5.620 5.630 5.570 5.840 45,348,115 258,752,383 5.7059 3.078 3.073 3.078 3.045 3.193 82,945,928 3.1195 -5.85%
2009-02-16 0 5.980 5.980 5.990 5.800 6.090 38,368,891 227,358,812 5.9256 3.269 3.269 3.275 3.171 3.330 70,180,277 3.2396 -1.48%
2009-02-13 0 6.070 6.060 6.070 5.900 6.080 33,754,781 203,504,695 6.0289 3.319 3.313 3.319 3.226 3.324 61,740,640 3.2961 3.23%
2009-02-12 0 5.880 5.870 5.880 5.740 6.080 39,849,218 233,874,760 5.8690 3.215 3.209 3.215 3.138 3.324 72,887,933 3.2087 -3.45%
2009-02-11 0 6.090 6.080 6.090 5.970 6.250 48,514,426 294,421,986 6.0688 3.330 3.324 3.330 3.264 3.417 88,737,406 3.3179 -5.43%
2009-02-10 0 6.440 6.440 6.450 6.310 6.580 32,654,785 209,256,571 6.4081 3.521 3.521 3.526 3.450 3.597 59,728,645 3.5035 -0.92%
2009-02-09 0 6.500 6.490 6.500 6.310 6.660 44,138,696 286,334,560 6.4872 3.554 3.548 3.554 3.450 3.641 80,733,788 3.5467 0.78%
2009-02-06 0 6.450 6.440 6.450 6.170 6.480 45,694,262 289,072,908 6.3262 3.526 3.521 3.526 3.373 3.543 83,579,064 3.4587 4.88%
2009-02-05 0 6.150 6.140 6.150 6.080 6.540 87,816,109 549,801,535 6.2608 3.362 3.357 3.362 3.324 3.576 160,623,847 3.4229 2.67%
2009-02-04 0 5.990 5.990 6.000 5.830 6.030 34,114,172 202,693,631 5.9416 3.275 3.275 3.280 3.187 3.297 62,398,000 3.2484 5.09%
2009-02-03 0 5.700 5.690 5.700 5.620 5.900 30,249,492 174,569,779 5.7710 3.116 3.111 3.116 3.073 3.226 55,329,140 3.1551 2.15%
2009-02-02 0 5.580 5.580 5.590 5.500 5.770 26,520,963 150,224,417 5.6644 3.051 3.051 3.056 3.007 3.155 48,509,313 3.0968 -2.96%
2009-01-30 0 5.750 5.750 5.760 5.390 5.900 40,677,763 232,963,400 5.7270 3.144 3.144 3.149 2.947 3.226 74,403,419 3.1311 2.31%
2009-01-29 0 5.620 5.620 5.650 5.590 5.750 48,777,346 276,827,112 5.6753 3.073 3.073 3.089 3.056 3.144 89,218,311 3.1028 8.08%
2009-01-23 0 5.200 5.200 5.210 5.080 5.280 30,516,144 158,501,002 5.1940 2.843 2.843 2.848 2.777 2.887 55,816,871 2.8397 -1.89%
2009-01-22 0 5.300 5.300 5.310 5.300 5.540 33,765,184 182,162,175 5.3950 2.898 2.898 2.903 2.898 3.029 61,759,668 2.9495 2.71%
2009-01-21 0 5.160 5.160 5.170 5.030 5.360 21,842,660 113,573,412 5.1996 2.821 2.821 2.827 2.750 2.930 39,952,261 2.8427 -3.73%
2009-01-20 0 5.360 5.360 5.370 5.330 5.520 19,735,000 107,102,840 5.4271 2.930 2.930 2.936 2.914 3.018 36,097,154 2.9671 -4.96%
2009-01-19 0 5.640 5.640 5.650 5.530 5.780 29,192,796 164,710,262 5.6422 3.083 3.083 3.089 3.023 3.160 53,396,344 3.0847 1.99%
2009-01-16 0 5.530 5.520 5.530 5.350 5.590 61,437,660 337,336,407 5.4907 3.023 3.018 3.023 2.925 3.056 112,375,206 3.0019 2.22%
2009-01-15 0 5.410 5.410 5.420 5.180 5.440 52,222,618 277,059,280 5.3054 2.958 2.958 2.963 2.832 2.974 95,520,035 2.9005 -4.42%
2009-01-14 0 5.660 5.660 5.670 5.510 5.880 41,311,932 236,491,487 5.7245 3.094 3.094 3.100 3.012 3.215 75,563,374 3.1297 4.43%
2009-01-13 0 5.420 5.420 5.430 5.340 5.800 65,886,676 366,096,999 5.5565 2.963 2.963 2.969 2.919 3.171 120,512,870 3.0378 -6.23%
2009-01-12 0 5.780 5.780 5.790 5.700 6.140 56,569,771 330,770,835 5.8471 3.160 3.160 3.166 3.116 3.357 103,471,383 3.1967 -7.52%
2009-01-09 0 6.250 6.240 6.250 6.070 6.700 60,001,421 380,942,571 6.3489 3.417 3.412 3.417 3.319 3.663 109,748,191 3.4711 -2.34%
2009-01-08 0 6.400 6.390 6.400 6.350 6.900 64,391,958 419,891,278 6.5209 3.499 3.494 3.499 3.472 3.772 117,778,892 3.5651 -9.60%
2009-01-07 0 7.080 7.080 7.100 6.990 7.900 94,370,912 692,794,349 7.3412 3.871 3.871 3.882 3.822 4.319 172,613,193 4.0136 -5.60%
2009-01-06 0 7.500 7.490 7.500 7.240 7.600 91,320,218 679,485,637 7.4407 4.100 4.095 4.100 3.958 4.155 167,033,189 4.0680 5.78%
2009-01-05 0 7.090 7.090 7.100 6.620 7.160 47,886,175 330,230,611 6.8962 3.876 3.876 3.882 3.619 3.915 87,588,277 3.7703 8.24%
2009-01-02 0 6.550 6.550 6.560 6.200 6.730 37,315,773 243,263,014 6.5190 3.581 3.581 3.586 3.390 3.679 68,254,026 3.5641 6.16%
2008-12-31 0 6.170 6.170 6.180 5.980 6.190 14,104,616 86,322,918 6.1202 3.373 3.373 3.379 3.269 3.384 25,798,657 3.3460 5.11%
2008-12-30 0 5.870 5.870 5.900 5.820 6.100 29,592,985 177,298,632 5.9912 3.209 3.209 3.226 3.182 3.335 54,128,327 3.2755 1.21%
2008-12-29 0 5.800 5.800 5.810 5.390 5.830 20,018,782 113,633,761 5.6764 3.171 3.171 3.176 2.947 3.187 36,616,218 3.1034 3.57%
2008-12-24 0 5.600 5.600 5.610 5.300 5.730 24,882,701 139,041,664 5.5879 3.062 3.062 3.067 2.898 3.133 45,512,779 3.0550 0.00%
2008-12-23 0 5.600 5.590 5.600 5.500 6.040 35,376,855 199,935,118 5.6516 3.062 3.056 3.062 3.007 3.302 64,707,565 3.0898 -8.35%
2008-12-22 0 6.110 6.100 6.110 6.050 6.490 17,053,813 106,932,463 6.2703 3.340 3.335 3.340 3.308 3.548 31,193,013 3.4281 -3.78%
2008-12-19 0 6.350 6.350 6.450 6.220 6.680 47,514,429 305,504,081 6.4297 3.472 3.472 3.526 3.401 3.652 86,908,319 3.5152 -5.93%
2008-12-18 0 6.750 6.750 6.760 6.420 6.790 35,028,551 232,953,464 6.6504 3.690 3.690 3.696 3.510 3.712 64,070,484 3.6359 2.58%
2008-12-17 0 6.580 6.570 6.580 6.200 6.600 54,338,737 349,516,776 6.4322 3.597 3.592 3.597 3.390 3.608 99,390,614 3.5166 8.05%
2008-12-16 0 6.090 6.090 6.100 5.790 6.250 32,568,215 197,556,901 6.0659 3.330 3.330 3.335 3.166 3.417 59,570,300 3.3164 0.83%
2008-12-15 0 6.040 6.040 6.050 5.870 6.600 84,816,663 522,043,789 6.1550 3.302 3.302 3.308 3.209 3.608 155,137,581 3.3650 -0.98%
2008-12-12 0 6.100 6.100 6.110 5.730 7.100 97,921,954 604,389,005 6.1722 3.335 3.335 3.340 3.133 3.882 179,108,379 3.3744 -12.23%
2008-12-11 0 6.950 6.930 6.950 6.700 7.500 71,134,487 507,405,054 7.1330 3.800 3.789 3.800 3.663 4.100 130,111,606 3.8998 2.81%
2008-12-10 0 6.760 6.760 6.770 6.050 6.960 127,087,235 824,356,029 6.4865 3.696 3.696 3.701 3.308 3.805 232,454,396 3.5463 14.58%
2008-12-09 0 5.900 5.900 5.910 5.500 6.180 90,425,116 527,253,332 5.8308 3.226 3.226 3.231 3.007 3.379 165,395,964 3.1878 8.86%
2008-12-08 0 5.420 5.420 5.430 4.950 5.770 61,577,553 330,309,763 5.3641 2.963 2.963 2.969 2.706 3.155 112,631,083 2.9327 12.45%
2008-12-05 0 4.820 4.810 4.820 4.750 4.910 22,813,764 110,203,735 4.8306 2.635 2.630 2.635 2.597 2.684 41,728,500 2.6410 2.55%
2008-12-04 0 4.700 4.700 4.710 4.680 4.940 33,205,976 160,109,375 4.8217 2.570 2.570 2.575 2.559 2.701 60,736,825 2.6361 -0.42%
2008-12-03 0 4.720 4.720 4.750 4.520 4.820 38,474,138 179,827,880 4.6740 2.581 2.581 2.597 2.471 2.635 70,372,784 2.5554 6.55%
2008-12-02 0 4.430 4.420 4.430 4.330 4.510 37,398,192 164,944,634 4.4105 2.422 2.416 2.422 2.367 2.466 68,404,778 2.4113 -7.71%
2008-12-01 0 4.800 4.790 4.800 4.450 4.840 43,544,213 204,776,057 4.7027 2.624 2.619 2.624 2.433 2.646 79,646,424 2.5711 3.00%
2008-11-28 0 4.660 4.640 4.660 4.220 4.730 93,531,010 420,854,716 4.4996 2.548 2.537 2.548 2.307 2.586 171,076,934 2.4600 10.95%
2008-11-27 0 4.200 4.200 4.210 4.110 4.340 46,113,956 192,839,344 4.1818 2.296 2.296 2.302 2.247 2.373 84,346,723 2.2863 5.26%
2008-11-26 0 3.990 3.980 3.990 3.740 3.990 62,086,600 236,575,148 3.8104 2.181 2.176 2.181 2.045 2.181 113,562,177 2.0832 7.84%
2008-11-25 0 3.700 3.690 3.700 3.620 3.990 36,266,754 136,368,677 3.7602 2.023 2.017 2.023 1.979 2.181 66,335,273 2.0557 2.49%
2008-11-24 0 3.610 3.610 3.640 3.520 3.820 34,345,036 126,844,870 3.6933 1.974 1.974 1.990 1.924 2.088 62,820,272 2.0192 0.28%
2008-11-21 0 3.600 3.600 3.610 3.100 3.780 79,598,242 282,722,239 3.5519 1.968 1.968 1.974 1.695 2.067 145,592,603 1.9419 4.96%
2008-11-20 0 3.430 3.420 3.430 3.130 3.430 64,961,026 215,950,504 3.3243 1.875 1.870 1.875 1.711 1.875 118,819,770 1.8175 -3.38%
2008-11-19 0 3.550 3.550 3.560 3.510 3.900 123,907,299 456,242,822 3.6821 1.941 1.941 1.946 1.919 2.132 226,637,997 2.0131 -11.03%
2008-11-18 0 3.990 3.980 3.990 3.900 4.390 47,399,296 192,317,061 4.0574 2.181 2.176 2.181 2.132 2.400 86,697,730 2.2182 -11.33%
2008-11-17 0 4.500 4.490 4.500 4.370 4.750 38,090,306 171,266,836 4.4963 2.460 2.455 2.460 2.389 2.597 69,670,719 2.4582 -2.60%
2008-11-14 0 4.620 4.610 4.620 4.500 4.870 50,423,605 236,464,344 4.6896 2.526 2.520 2.526 2.460 2.663 92,229,473 2.5639 1.99%
2008-11-13 0 4.530 4.530 4.540 4.370 4.690 44,480,640 202,355,475 4.5493 2.477 2.477 2.482 2.389 2.564 81,359,236 2.4872 -7.93%
2008-11-12 0 4.920 4.920 4.970 4.680 5.120 46,294,567 227,881,851 4.9224 2.690 2.690 2.717 2.559 2.799 84,677,077 2.6912 -0.61%
2008-11-11 0 4.950 4.940 4.950 4.690 5.380 46,627,537 233,835,827 5.0150 2.706 2.701 2.706 2.564 2.941 85,286,110 2.7418 -1.00%
2008-11-10 0 5.000 5.000 5.100 4.690 5.190 46,117,990 228,906,015 4.9635 2.734 2.734 2.788 2.564 2.837 84,354,102 2.7136 11.61%
2008-11-07 0 4.480 4.480 4.490 4.000 4.670 60,051,563 259,596,776 4.3229 2.449 2.449 2.455 2.187 2.553 109,839,905 2.3634 3.23%
2008-11-06 0 4.340 4.340 4.350 4.220 4.690 63,965,501 285,866,030 4.4691 2.373 2.373 2.378 2.307 2.564 116,998,862 2.4433 -14.73%
2008-11-05 0 5.090 5.080 5.090 5.050 5.490 68,484,661 359,731,232 5.2527 2.783 2.777 2.783 2.761 3.001 125,264,827 2.8718 7.16%
2008-11-04 0 4.750 4.750 4.760 4.340 4.790 37,462,712 173,146,790 4.6218 2.597 2.597 2.602 2.373 2.619 68,522,791 2.5268 2.15%
2008-11-03 0 4.650 4.650 4.660 4.650 5.080 65,368,911 321,445,362 4.9174 2.542 2.542 2.548 2.542 2.777 119,565,830 2.6884 3.79%
2008-10-31 0 4.480 4.450 4.480 4.010 4.910 69,677,657 304,829,878 4.3749 2.449 2.433 2.449 2.192 2.684 127,446,928 2.3918 6.67%
2008-10-30 0 4.200 4.200 4.210 3.800 4.470 83,804,093 349,959,077 4.1759 2.296 2.296 2.302 2.078 2.444 153,285,496 2.2831 19.32%
2008-10-29 0 3.520 3.510 3.520 3.360 3.620 90,634,291 314,699,398 3.4722 1.924 1.919 1.924 1.837 1.979 165,778,565 1.8983 10.00%
2008-10-28 0 3.200 3.200 3.210 2.710 3.570 86,888,303 275,499,760 3.1707 1.750 1.750 1.755 1.482 1.952 158,926,803 1.7335 9.97%
2008-10-27 0 2.910 2.910 2.920 2.780 3.630 58,907,124 182,883,375 3.1046 1.591 1.591 1.596 1.520 1.985 107,746,619 1.6973 -19.61%
2008-10-24 0 3.620 3.620 3.640 3.520 4.100 67,908,818 253,426,352 3.7319 1.979 1.979 1.990 1.924 2.242 124,211,557 2.0403 -14.01%
2008-10-23 0 4.210 4.210 4.220 3.900 4.300 56,744,115 233,652,587 4.1177 2.302 2.302 2.307 2.132 2.351 103,790,274 2.2512 -7.27%
2008-10-22 0 4.540 4.540 4.550 4.400 5.080 35,675,819 166,704,882 4.6728 2.482 2.482 2.488 2.406 2.777 65,254,398 2.5547 -9.20%
2008-10-21 0 5.000 5.000 5.010 4.910 5.260 64,497,225 329,535,828 5.1093 2.734 2.734 2.739 2.684 2.876 117,971,435 2.7934 2.88%
2008-10-20 0 4.860 4.850 4.860 4.660 5.140 65,145,421 316,569,271 4.8594 2.657 2.652 2.657 2.548 2.810 119,157,046 2.6567 1.25%
2008-10-17 0 4.800 4.800 4.810 4.600 5.140 95,105,357 461,941,553 4.8572 2.624 2.624 2.630 2.515 2.810 173,956,561 2.6555 -2.04%
2008-10-16 0 4.900 4.900 4.910 4.400 4.940 84,286,081 395,794,779 4.6958 2.679 2.679 2.684 2.406 2.701 154,167,097 2.5673 -9.26%
2008-10-15 0 5.400 5.400 5.410 5.400 5.900 60,153,422 338,547,770 5.6281 2.952 2.952 2.958 2.952 3.226 110,026,215 3.0770 -12.62%
2008-10-14 0 6.180 6.170 6.180 5.700 6.250 86,038,545 516,458,673 6.0026 3.379 3.373 3.379 3.116 3.417 157,372,517 3.2818 14.23%
2008-10-13 0 5.410 5.410 5.420 4.630 5.720 102,230,250 525,056,810 5.1360 2.958 2.958 2.963 2.531 3.127 186,988,654 2.8080 8.63%
2008-10-10 0 4.980 4.950 4.980 4.600 5.250 77,827,766 382,813,387 4.9187 2.723 2.706 2.723 2.515 2.870 142,354,237 2.6892 -7.61%
2008-10-09 0 5.390 5.390 5.400 5.220 5.900 84,312,233 462,079,193 5.4806 2.947 2.947 2.952 2.854 3.226 154,214,931 2.9963 -4.94%
2008-10-08 0 5.670 5.660 5.670 5.580 6.160 76,772,231 455,246,474 5.9298 3.100 3.094 3.100 3.051 3.368 140,423,565 3.2420 -18.65%
2008-10-06 0 6.970 6.970 6.980 6.930 7.800 29,495,022 211,727,786 7.1784 3.811 3.811 3.816 3.789 4.264 53,949,144 3.9246 -12.88%
2008-10-03 0 8.000 8.000 8.040 7.950 8.240 24,588,830 198,964,550 8.0917 4.374 4.374 4.396 4.346 4.505 44,975,262 4.4239 -5.55%
2008-10-02 0 8.470 8.470 8.480 7.740 8.870 23,914,751 199,778,224 8.3538 4.631 4.631 4.636 4.232 4.849 43,742,308 4.5672 6.14%
2008-09-30 0 7.980 7.970 7.980 7.000 8.050 43,660,294 332,970,725 7.6264 4.363 4.357 4.363 3.827 4.401 79,858,746 4.1695 -1.60%
2008-09-29 0 8.110 8.110 8.120 7.910 9.400 46,767,647 389,027,566 8.3183 4.434 4.434 4.439 4.325 5.139 85,542,385 4.5478 -13.72%
2008-09-26 0 9.400 9.390 9.400 8.970 9.800 18,482,030 170,794,348 9.2411 5.139 5.134 5.139 4.904 5.358 33,805,355 5.0523 -2.08%
2008-09-25 0 9.600 9.590 9.600 9.330 9.960 18,491,850 178,518,729 9.6539 5.249 5.243 5.249 5.101 5.445 33,823,317 5.2780 0.00%
2008-09-24 0 9.600 9.600 9.630 9.450 9.900 19,150,550 185,995,986 9.7123 5.249 5.249 5.265 5.166 5.413 35,028,141 5.3099 -1.84%
2008-09-23 0 9.780 9.770 9.780 9.460 10.16 29,000,376 282,208,970 9.7312 5.347 5.341 5.347 5.172 5.555 53,044,390 5.3202 -3.36%
2008-09-22 0 10.12 10.12 10.14 9.540 10.42 58,016,537 573,706,488 9.8887 5.533 5.533 5.544 5.216 5.697 106,117,653 5.4063 4.87%
2008-09-19 0 9.650 9.640 9.650 8.490 9.650 89,095,303 787,618,394 8.8402 5.276 5.270 5.276 4.642 5.276 162,963,612 4.8331 22.15%
2008-09-18 0 7.900 7.900 7.910 7.010 8.480 63,075,331 487,039,899 7.7216 4.319 4.319 4.325 3.833 4.636 115,370,658 4.2215 -4.13%
2008-09-17 0 8.240 8.230 8.240 8.120 9.000 59,787,731 500,895,818 8.3779 4.505 4.499 4.505 4.439 4.920 109,357,332 4.5804 -6.36%
2008-09-16 0 8.800 8.790 8.800 8.400 9.450 101,099,696 911,510,372 9.0160 4.811 4.806 4.811 4.592 5.166 184,920,766 4.9292 -12.70%
2008-09-12 0 10.08 10.08 10.12 9.760 10.46 26,508,749 267,529,938 10.092 5.511 5.511 5.533 5.336 5.719 48,486,972 5.5176 -1.37%
2008-09-11 0 10.22 10.20 10.22 9.670 10.60 46,337,268 476,802,967 10.290 5.587 5.577 5.587 5.287 5.795 84,755,181 5.6256 -4.84%
2008-09-10 0 10.74 10.72 10.74 10.66 11.20 28,748,861 315,360,322 10.970 5.872 5.861 5.872 5.828 6.123 52,584,346 5.9972 -5.62%
2008-09-09 0 11.38 11.38 11.40 11.36 11.92 27,740,697 325,184,684 11.722 6.222 6.222 6.233 6.211 6.517 50,740,320 6.4088 -4.85%
2008-09-08 0 11.96 11.94 11.96 11.58 12.40 29,588,642 356,315,525 12.042 6.539 6.528 6.539 6.331 6.779 54,120,384 6.5838 3.82%
2008-09-05 0 11.52 11.50 11.52 11.12 11.52 35,009,227 397,889,373 11.365 6.298 6.287 6.298 6.080 6.298 64,035,139 6.2136 -1.54%
2008-09-04 0 11.70 11.70 11.72 11.60 12.30 20,224,229 239,724,725 11.853 6.397 6.397 6.408 6.342 6.725 36,992,000 6.4804 -2.82%
2008-09-03 0 12.04 12.04 12.06 12.00 12.68 20,610,048 250,182,627 12.139 6.582 6.582 6.593 6.561 6.932 37,697,698 6.6365 -5.35%
2008-09-02 0 12.72 12.70 12.72 12.58 13.18 17,287,840 220,830,007 12.774 6.954 6.943 6.954 6.878 7.206 31,621,070 6.9836 -1.24%
2008-09-01 0 12.88 12.88 12.94 12.80 13.28 13,343,579 173,629,855 13.012 7.042 7.042 7.075 6.998 7.260 24,406,649 7.1140 -2.72%
2008-08-29 0 13.24 13.24 13.26 13.10 13.60 20,966,615 279,216,856 13.317 7.239 7.239 7.249 7.162 7.435 38,349,893 7.2808 1.85%
2008-08-28 0 13.00 13.00 13.04 12.90 13.48 27,794,174 365,638,842 13.155 7.107 7.107 7.129 7.053 7.370 50,838,134 7.1922 -1.37%
2008-08-27 0 13.18 13.16 13.18 12.54 13.18 19,095,740 246,869,167 12.928 7.206 7.195 7.206 6.856 7.206 34,927,888 7.0680 6.29%
2008-08-26 0 12.40 12.38 12.40 12.18 12.60 17,093,692 211,711,422 12.385 6.779 6.768 6.779 6.659 6.889 31,265,956 6.7713 -2.05%
2008-08-25 0 12.66 12.62 12.66 12.20 12.68 20,341,647 254,832,409 12.528 6.921 6.900 6.921 6.670 6.932 37,206,768 6.8491 6.39%
2008-08-21 0 11.90 11.88 11.90 11.72 12.58 25,171,924 305,148,201 12.123 6.506 6.495 6.506 6.408 6.878 46,041,795 6.6276 -2.46%
2008-08-20 0 12.20 12.18 12.20 11.30 12.20 23,744,470 281,500,811 11.855 6.670 6.659 6.670 6.178 6.670 43,430,848 6.4816 7.58%
2008-08-19 0 11.34 11.34 11.36 11.28 11.86 30,444,280 349,337,373 11.475 6.200 6.200 6.211 6.167 6.484 55,685,425 6.2734 -5.03%
2008-08-18 0 11.94 11.94 11.96 11.62 12.52 27,468,625 327,968,830 11.940 6.528 6.528 6.539 6.353 6.845 50,242,675 6.5277 -4.33%
2008-08-15 0 12.48 12.38 12.48 12.26 12.52 24,587,573 304,315,906 12.377 6.823 6.768 6.823 6.703 6.845 44,972,962 6.7666 0.48%
2008-08-14 0 12.42 12.42 12.44 11.94 12.50 22,396,766 274,228,186 12.244 6.790 6.790 6.801 6.528 6.834 40,965,772 6.6941 4.55%
2008-08-13 0 11.88 11.88 11.90 11.88 12.38 20,200,662 244,001,511 12.079 6.495 6.495 6.506 6.495 6.768 36,948,893 6.6038 -1.49%
2008-08-12 0 12.06 12.06 12.08 12.02 12.74 22,292,542 274,924,808 12.333 6.593 6.593 6.604 6.572 6.965 40,775,137 6.7425 -1.15%
2008-08-11 0 12.20 12.20 12.22 12.04 12.70 34,246,231 421,669,609 12.313 6.670 6.670 6.681 6.582 6.943 62,639,548 6.7317 0.66%
2008-08-08 0 12.12 12.12 12.16 12.08 12.90 24,357,575 303,107,557 12.444 6.626 6.626 6.648 6.604 7.053 44,552,275 6.8034 -2.26%
2008-08-07 0 12.40 12.40 12.42 12.32 13.18 33,259,319 417,542,468 12.554 6.779 6.779 6.790 6.736 7.206 60,834,394 6.8636 -1.59%
2008-08-05 0 12.60 12.60 12.62 12.36 13.02 41,720,690 529,910,061 12.701 6.889 6.889 6.900 6.757 7.118 76,311,030 6.9441 -6.94%
2008-08-04 0 13.54 13.50 13.54 13.32 13.80 19,938,232 268,585,314 13.471 7.403 7.381 7.403 7.282 7.545 36,468,884 7.3648 -2.03%
2008-08-01 0 13.82 13.82 13.84 13.28 13.96 28,955,500 392,371,860 13.551 7.556 7.556 7.567 7.260 7.632 52,962,308 7.4085 -1.99%
2008-07-31 0 14.10 14.08 14.10 13.88 14.30 29,006,203 407,698,481 14.056 7.709 7.698 7.709 7.588 7.818 53,055,048 7.6844 1.73%
2008-07-30 0 13.86 13.86 13.88 13.72 14.14 22,314,214 311,618,178 13.965 7.578 7.578 7.588 7.501 7.731 40,814,777 7.6349 2.06%
2008-07-29 0 13.58 13.56 13.58 13.46 13.82 18,681,000 253,598,620 13.575 7.424 7.414 7.424 7.359 7.556 34,169,290 7.4218 -3.00%
2008-07-28 0 14.00 13.98 14.00 13.84 14.40 15,758,881 221,818,540 14.076 7.654 7.643 7.654 7.567 7.873 28,824,462 7.6955 0.29%
2008-07-25 0 13.96 13.92 13.96 13.56 14.12 26,220,510 362,185,685 13.813 7.632 7.610 7.632 7.414 7.720 47,959,756 7.5519 -3.46%
2008-07-24 0 14.46 14.46 14.50 14.40 15.26 49,467,719 730,271,789 14.763 7.906 7.906 7.927 7.873 8.343 90,481,068 8.0710 -3.60%
2008-07-23 0 15.00 14.94 15.00 14.62 15.02 25,037,707 373,139,247 14.903 8.201 8.168 8.201 7.993 8.212 45,796,299 8.1478 3.45%
2008-07-22 0 14.50 14.48 14.50 14.20 14.80 17,929,943 260,672,784 14.538 7.927 7.916 7.927 7.763 8.091 32,795,537 7.9484 0.83%
2008-07-21 0 14.38 14.38 14.40 14.10 14.70 26,316,842 381,718,887 14.505 7.862 7.862 7.873 7.709 8.037 48,135,957 7.9300 2.57%
2008-07-18 0 14.02 14.00 14.02 13.38 14.52 38,326,528 530,780,694 13.849 7.665 7.654 7.665 7.315 7.938 70,102,791 7.5715 0.14%
2008-07-17 0 14.00 13.98 14.00 13.92 14.44 33,690,650 474,286,684 14.078 7.654 7.643 7.654 7.610 7.895 61,623,339 7.6965 2.94%
2008-07-16 0 13.60 13.58 13.60 13.34 13.82 16,344,054 223,091,349 13.650 7.435 7.424 7.435 7.293 7.556 29,894,798 7.4625 -0.58%
2008-07-15 0 13.68 13.68 13.72 13.58 14.10 21,100,882 290,910,234 13.787 7.479 7.479 7.501 7.424 7.709 38,595,480 7.5374 -4.74%
2008-07-14 0 14.36 14.36 14.42 14.30 14.72 17,823,763 257,726,049 14.460 7.851 7.851 7.884 7.818 8.048 32,601,324 7.9054 0.00%
2008-07-11 0 14.36 14.32 14.36 13.84 14.50 16,159,427 231,345,422 14.316 7.851 7.829 7.851 7.567 7.927 29,557,098 7.8271 3.76%
2008-07-10 0 13.84 13.84 13.86 13.00 14.20 23,914,934 330,685,219 13.828 7.567 7.567 7.578 7.107 7.763 43,742,643 7.5598 2.52%
2008-07-09 0 13.50 13.50 13.52 13.20 13.58 25,073,619 337,171,052 13.447 7.381 7.381 7.392 7.217 7.424 45,861,986 7.3519 4.33%
2008-07-08 0 12.94 12.94 12.96 12.80 13.34 26,744,639 347,329,313 12.987 7.075 7.075 7.085 6.998 7.293 48,918,437 7.1002 -4.01%
2008-07-07 0 13.48 13.42 13.48 12.48 13.48 34,897,825 452,361,441 12.963 7.370 7.337 7.370 6.823 7.370 63,831,374 7.0868 7.84%
2008-07-04 0 12.50 12.50 12.54 12.38 12.86 30,205,361 380,720,047 12.604 6.834 6.834 6.856 6.768 7.031 55,248,420 6.8911 -2.04%
2008-07-03 0 12.76 12.76 12.78 12.50 13.16 44,517,575 568,659,740 12.774 6.976 6.976 6.987 6.834 7.195 81,426,793 6.9837 -4.78%
2008-07-02 0 13.40 13.40 13.42 13.14 13.76 23,502,749 314,281,770 13.372 7.326 7.326 7.337 7.184 7.523 42,988,718 7.3108 -1.76%
2008-06-30 0 13.64 13.62 13.64 13.30 13.66 23,207,572 313,448,666 13.506 7.457 7.446 7.457 7.271 7.468 42,448,812 7.3842 2.10%
2008-06-27 0 13.36 13.36 13.38 13.22 13.54 25,987,496 348,035,915 13.392 7.304 7.304 7.315 7.228 7.403 47,533,552 7.3219 -3.47%
2008-06-26 0 13.84 13.84 13.86 13.84 14.30 23,204,409 326,264,243 14.060 7.567 7.567 7.578 7.567 7.818 42,443,027 7.6871 -0.57%
2008-06-25 0 13.92 13.90 13.92 13.84 14.96 30,507,193 429,202,407 14.069 7.610 7.599 7.610 7.567 8.179 55,800,499 7.6917 1.61%
2008-06-24 0 13.70 13.70 13.72 13.66 14.22 30,861,333 425,477,852 13.787 7.490 7.490 7.501 7.468 7.774 56,448,254 7.5375 -2.14%
2008-06-23 0 14.00 14.00 14.02 13.86 14.18 33,030,398 462,382,595 13.999 7.654 7.654 7.665 7.578 7.752 60,415,676 7.6534 -2.64%
2008-06-20 0 14.38 14.28 14.38 13.88 14.70 68,263,088 975,156,214 14.285 7.862 7.807 7.862 7.588 8.037 124,859,549 7.8100 -3.75%
2008-06-19 0 14.94 14.92 14.94 14.76 15.06 23,303,954 348,459,749 14.953 8.168 8.157 8.168 8.070 8.234 42,625,104 8.1750 -1.71%
2008-06-18 0 15.20 15.20 15.22 14.40 15.50 38,217,089 578,356,274 15.133 8.310 8.310 8.321 7.873 8.474 69,902,617 8.2737 1.20%
2008-06-17 0 15.02 15.00 15.02 14.80 15.26 22,625,511 341,276,297 15.084 8.212 8.201 8.212 8.091 8.343 41,384,168 8.2465 1.35%
2008-06-16 0 14.82 14.80 14.82 14.66 15.22 28,650,757 428,135,984 14.943 8.102 8.091 8.102 8.015 8.321 52,404,905 8.1698 2.63%
2008-06-13 0 14.44 14.42 14.44 14.26 14.90 31,605,685 458,810,773 14.517 7.895 7.884 7.895 7.796 8.146 57,809,743 7.9366 -2.70%
2008-06-12 0 14.84 14.84 14.86 14.32 14.90 31,296,730 457,142,280 14.607 8.113 8.113 8.124 7.829 8.146 57,244,636 7.9858 -0.67%
2008-06-11 0 14.94 14.94 14.96 14.78 15.38 32,595,460 492,132,666 15.098 8.168 8.168 8.179 8.081 8.409 59,620,134 8.2545 -0.27%
2008-06-10 0 14.98 14.98 15.04 14.88 15.70 53,208,967 801,509,284 15.063 8.190 8.190 8.223 8.135 8.583 97,324,159 8.2355 -5.90%
2008-06-06 0 15.92 15.90 15.94 15.80 16.30 36,136,972 578,997,945 16.022 8.704 8.693 8.715 8.638 8.912 66,097,889 8.7597 1.14%
2008-06-05 0 15.74 15.70 15.74 15.50 16.32 90,650,175 1,431,170,485 15.788 8.605 8.583 8.605 8.474 8.922 165,807,618 8.6315 -3.44%
2008-06-04 0 16.30 16.28 16.30 16.16 17.50 92,120,208 1,513,136,187 16.426 8.912 8.901 8.912 8.835 9.568 168,496,445 8.9802 -6.11%
2008-06-03 0 17.36 17.34 17.36 17.10 17.90 22,723,858 396,111,252 17.432 9.491 9.480 9.491 9.349 9.786 41,564,054 9.5301 -2.47%
2008-06-02 0 17.80 17.80 17.88 17.20 18.08 29,406,904 522,989,253 17.785 9.732 9.732 9.775 9.404 9.885 53,787,968 9.7232 1.71%
2008-05-30 0 17.50 17.28 17.50 17.00 17.50 41,216,097 713,142,604 17.303 9.568 9.447 9.568 9.294 9.568 75,388,082 9.4596 2.22%
2008-05-29 0 17.12 17.04 17.12 16.96 17.40 23,450,131 401,899,726 17.139 9.360 9.316 9.360 9.272 9.513 42,892,475 9.3699 0.47%
2008-05-28 0 17.04 17.04 17.06 16.90 17.22 17,884,331 305,028,634 17.056 9.316 9.316 9.327 9.240 9.415 32,712,108 9.3246 -0.47%
2008-05-27 0 17.12 17.12 17.14 16.90 17.58 29,673,612 511,271,202 17.230 9.360 9.360 9.371 9.240 9.611 54,275,802 9.4199 0.82%
2008-05-26 0 16.98 16.96 16.98 16.86 17.56 42,223,939 722,311,057 17.107 9.283 9.272 9.283 9.218 9.600 77,231,519 9.3525 -5.98%
2008-05-23 0 18.06 18.02 18.04 17.52 18.22 32,890,562 590,067,624 17.940 9.874 9.852 9.863 9.579 9.961 60,159,903 9.8083 -0.99%
2008-05-22 0 18.24 18.24 18.26 17.86 18.44 47,028,850 854,935,143 18.179 9.972 9.972 9.983 9.764 10.08 86,020,149 9.9388 -0.22%
2008-05-21 0 18.28 18.16 18.18 16.90 18.48 43,968,382 794,190,669 18.063 9.994 9.928 9.939 9.240 10.10 80,422,268 9.8753 2.81%
2008-05-20 0 17.78 17.78 17.80 17.46 18.28 43,712,053 777,287,048 17.782 9.721 9.721 9.732 9.546 9.994 79,953,419 9.7217 -1.33%
2008-05-19 0 18.02 18.02 18.04 17.22 18.32 69,769,614 1,253,655,141 17.969 9.852 9.852 9.863 9.415 10.02 127,615,126 9.8237 5.32%
2008-05-16 0 17.18 17.18 17.22 16.64 17.32 64,986,017 1,109,606,610 17.075 9.354 9.354 9.376 9.060 9.430 119,355,649 9.2966 5.01%
2008-05-15 0 16.36 16.30 16.36 16.02 16.70 28,513,968 465,614,978 16.329 8.908 8.875 8.908 8.722 9.093 52,369,776 8.8909 0.12%
2008-05-14 0 16.34 16.30 16.34 16.04 16.50 26,652,094 431,790,656 16.201 8.897 8.875 8.897 8.733 8.984 48,950,191 8.8210 0.62%
2008-05-13 0 16.24 16.24 16.26 15.42 16.48 54,736,554 878,418,957 16.048 8.842 8.842 8.853 8.396 8.973 100,531,118 8.7378 5.45%
2008-05-09 0 15.40 15.38 15.40 15.32 16.00 38,821,749 605,034,401 15.585 8.385 8.374 8.385 8.341 8.712 71,301,416 8.4856 -1.79%
2008-05-08 0 15.68 15.68 15.70 15.40 15.98 35,241,910 552,500,637 15.677 8.537 8.537 8.548 8.385 8.701 64,726,555 8.5359 -2.24%
2008-05-07 0 16.04 16.04 16.06 15.82 17.22 51,027,261 831,502,938 16.295 8.733 8.733 8.744 8.614 9.376 93,718,497 8.8723 -4.18%
2008-05-06 0 16.74 16.74 16.76 16.50 16.80 26,322,875 439,051,489 16.680 9.114 9.114 9.125 8.984 9.147 48,345,536 9.0815 0.00%
2008-05-05 0 16.74 16.74 16.76 16.70 16.98 21,979,364 368,633,986 16.772 9.114 9.114 9.125 9.093 9.245 40,368,088 9.1318 0.12%
2008-05-02 0 16.72 16.72 16.76 16.54 17.08 33,476,697 560,084,719 16.731 9.104 9.104 9.125 9.006 9.300 61,484,502 9.1094 1.33%
2008-04-30 0 16.50 16.48 16.50 16.20 17.08 60,100,135 989,459,038 16.464 8.984 8.973 8.984 8.820 9.300 110,382,063 8.9639 -3.06%
2008-04-29 0 17.02 17.04 17.06 16.88 18.00 47,244,266 810,556,445 17.157 9.267 9.278 9.289 9.191 9.801 86,770,513 9.3414 -1.28%
2008-04-28 0 17.24 17.24 17.26 17.14 17.90 28,367,433 492,474,385 17.361 9.387 9.387 9.398 9.332 9.746 52,100,645 9.4524 -2.38%
2008-04-25 0 17.66 17.70 17.72 17.32 18.48 33,465,857 595,400,944 17.791 9.615 9.637 9.648 9.430 10.06 61,464,593 9.6869 -3.07%
2008-04-24 0 18.22 18.08 18.10 18.00 18.58 52,154,647 952,147,694 18.256 9.920 9.844 9.855 9.801 10.12 95,789,095 9.9400 4.00%
2008-04-23 0 17.52 17.50 17.52 17.04 17.80 32,748,215 573,501,413 17.512 9.539 9.528 9.539 9.278 9.692 60,146,546 9.5351 2.82%
2008-04-22 0 17.04 16.98 17.00 16.10 17.20 32,294,210 540,510,464 16.737 9.278 9.245 9.256 8.766 9.365 59,312,704 9.1129 3.90%
2008-04-21 0 16.40 16.34 16.36 16.26 16.68 27,595,136 452,980,389 16.415 8.929 8.897 8.908 8.853 9.082 50,682,216 8.9377 1.61%
2008-04-18 0 16.14 16.10 16.14 15.78 16.42 28,598,065 460,249,055 16.094 8.788 8.766 8.788 8.592 8.940 52,524,232 8.7626 -0.98%
2008-04-17 0 16.30 16.30 16.32 16.04 16.56 51,212,082 834,229,949 16.290 8.875 8.875 8.886 8.733 9.016 94,057,946 8.8693 4.49%
2008-04-16 0 15.60 15.60 15.64 15.44 15.98 30,353,646 479,123,515 15.785 8.494 8.494 8.516 8.407 8.701 55,748,595 8.5944 0.78%
2008-04-15 0 15.48 15.44 15.48 14.88 15.74 30,724,084 468,910,722 15.262 8.428 8.407 8.428 8.102 8.570 56,428,954 8.3098 0.26%
2008-04-14 0 15.44 15.42 15.50 15.26 16.06 44,687,480 702,830,580 15.728 8.407 8.396 8.439 8.309 8.744 82,074,628 8.5633 -3.14%
2008-04-11 0 15.94 15.92 15.94 15.60 16.10 52,058,714 825,467,037 15.857 8.679 8.668 8.679 8.494 8.766 95,612,901 8.6334 5.15%
2008-04-10 0 15.16 15.16 15.20 14.16 15.48 42,835,732 636,142,386 14.851 8.254 8.254 8.276 7.710 8.428 78,673,641 8.0858 0.80%
2008-04-09 0 15.04 15.02 15.08 14.86 15.94 48,946,469 750,635,597 15.336 8.189 8.178 8.211 8.091 8.679 89,896,840 8.3500 1.35%
2008-04-08 0 14.84 14.80 14.82 14.70 16.00 38,560,980 595,918,328 15.454 8.080 8.058 8.069 8.004 8.712 70,822,478 8.4143 -5.36%
2008-04-07 0 15.68 15.68 15.70 15.00 15.72 34,568,309 535,307,085 15.486 8.537 8.537 8.548 8.167 8.559 63,489,396 8.4314 5.23%
2008-04-03 0 14.90 14.92 14.94 14.42 14.96 33,816,032 495,084,716 14.641 8.113 8.124 8.134 7.851 8.145 62,107,737 7.9714 2.48%
2008-04-02 0 14.54 14.62 14.64 14.24 14.66 55,093,174 798,311,898 14.490 7.917 7.960 7.971 7.753 7.982 101,186,099 7.8895 6.60%
2008-04-01 0 13.64 13.64 13.66 13.40 14.14 26,199,175 361,810,599 13.810 7.427 7.427 7.438 7.296 7.699 48,118,344 7.5192 0.59%
2008-03-31 0 13.56 13.56 13.58 13.36 14.08 62,351,899 851,878,156 13.662 7.383 7.383 7.394 7.274 7.666 114,517,733 7.4388 0.00%
2008-03-28 0 13.56 13.54 13.58 12.88 13.86 66,032,729 885,660,413 13.412 7.383 7.372 7.394 7.013 7.546 121,278,078 7.3027 8.31%
2008-03-27 0 12.52 12.54 12.58 11.84 13.08 32,967,948 412,379,386 12.509 6.817 6.828 6.849 6.447 7.122 60,550,115 6.8105 -0.63%
2008-03-26 0 12.60 12.58 12.60 12.52 13.00 29,705,035 379,370,640 12.771 6.860 6.849 6.860 6.817 7.078 54,557,332 6.9536 0.80%
2008-03-25 0 12.50 12.46 12.50 11.80 12.74 49,096,916 604,282,163 12.308 6.806 6.784 6.806 6.425 6.937 90,173,156 6.7014 9.08%
2008-03-20 0 11.46 11.58 11.60 11.38 12.30 73,093,454 855,419,703 11.703 6.240 6.305 6.316 6.196 6.697 134,246,058 6.3720 -10.61%
2008-03-19 0 12.82 12.80 12.82 12.30 14.20 56,222,672 732,122,740 13.022 6.980 6.969 6.980 6.697 7.732 103,260,575 7.0901 0.00%
2008-03-18 0 12.82 12.86 12.88 11.44 13.50 57,375,224 702,482,770 12.244 6.980 7.002 7.013 6.229 7.350 105,377,393 6.6664 -1.38%
2008-03-17 0 13.00 13.04 13.08 12.60 14.12 54,923,162 726,008,355 13.219 7.078 7.100 7.122 6.860 7.688 100,873,848 7.1972 -8.19%
2008-03-14 0 14.16 14.10 14.14 13.96 14.70 35,544,981 506,670,280 14.254 7.710 7.677 7.699 7.601 8.004 65,283,187 7.7611 0.85%
2008-03-13 0 14.04 14.04 14.14 14.00 15.18 40,048,517 582,062,560 14.534 7.644 7.644 7.699 7.623 8.265 73,554,542 7.9133 -5.90%
2008-03-12 0 14.92 14.98 15.00 14.88 15.88 51,607,608 787,413,156 15.258 8.124 8.156 8.167 8.102 8.646 94,784,383 8.3074 3.18%
2008-03-11 0 14.46 14.44 14.46 13.82 14.50 29,669,945 420,863,834 14.185 7.873 7.862 7.873 7.525 7.895 54,492,885 7.7233 -0.14%
2008-03-10 0 14.48 14.46 14.48 13.82 14.58 28,586,138 402,985,477 14.097 7.884 7.873 7.884 7.525 7.938 52,502,326 7.6756 -0.28%
2008-03-07 0 14.52 14.50 14.54 14.38 15.02 49,835,442 733,051,471 14.709 7.906 7.895 7.917 7.830 8.178 91,529,560 8.0089 -4.60%
2008-03-06 0 15.22 15.14 15.16 14.86 15.42 35,259,345 536,510,437 15.216 8.287 8.243 8.254 8.091 8.396 64,758,577 8.2848 2.15%
2008-03-05 0 14.90 14.86 14.90 14.72 15.66 72,660,336 1,095,245,551 15.074 8.113 8.091 8.113 8.015 8.526 133,450,578 8.2071 -6.05%
2008-03-04 0 15.86 15.86 15.90 15.52 17.12 48,953,560 792,557,251 16.190 8.635 8.635 8.657 8.450 9.321 89,909,863 8.8150 -6.15%
2008-03-03 0 16.90 16.84 16.86 16.82 17.18 28,860,362 490,075,088 16.981 9.202 9.169 9.180 9.158 9.354 53,005,976 9.2457 -4.30%
2008-02-29 0 17.66 17.66 17.74 17.50 17.86 22,405,126 396,094,436 17.679 9.615 9.615 9.659 9.528 9.724 41,150,058 9.6256 -1.01%
2008-02-28 0 17.84 17.84 17.90 17.52 18.12 24,736,316 442,775,893 17.900 9.713 9.713 9.746 9.539 9.866 45,431,605 9.7460 0.34%
2008-02-27 0 17.78 17.76 17.78 17.04 17.78 26,522,727 466,197,723 17.577 9.681 9.670 9.681 9.278 9.681 48,712,591 9.5704 3.98%
2008-02-26 0 17.10 17.06 17.10 16.88 17.40 15,654,868 266,983,847 17.054 9.311 9.289 9.311 9.191 9.474 28,752,292 9.2857 0.47%
2008-02-25 0 17.02 17.00 17.02 16.80 17.40 19,429,216 330,585,064 17.015 9.267 9.256 9.267 9.147 9.474 35,684,395 9.2641 0.83%
2008-02-22 0 16.88 16.86 16.88 16.64 17.26 34,460,905 579,030,169 16.803 9.191 9.180 9.191 9.060 9.398 63,292,134 9.1485 -2.54%
2008-02-21 0 17.32 17.30 17.32 17.18 17.96 31,050,161 542,860,448 17.483 9.430 9.419 9.430 9.354 9.779 57,027,839 9.5192 -2.26%
2008-02-20 0 17.72 17.70 17.72 17.32 18.66 31,581,746 562,148,194 17.800 9.648 9.637 9.648 9.430 10.16 58,004,167 9.6915 -4.22%
2008-02-19 0 18.50 18.48 18.50 18.40 19.00 24,677,064 459,261,458 18.611 10.07 10.06 10.07 10.02 10.35 45,322,780 10.133 1.09%
2008-02-18 0 18.30 18.30 18.42 18.28 19.20 23,501,392 437,938,286 18.635 9.964 9.964 10.03 9.953 10.45 43,163,499 10.146 -0.97%
2008-02-15 0 18.48 18.48 18.50 17.44 18.54 37,334,195 673,576,864 18.042 10.06 10.06 10.07 9.496 10.09 68,569,321 9.8233 2.90%
2008-02-14 0 17.96 17.96 17.98 17.38 18.00 59,911,584 1,055,212,126 17.613 9.779 9.779 9.790 9.463 9.801 110,035,763 9.5897 4.91%
2008-02-13 0 17.12 17.10 17.14 16.58 17.92 63,076,365 1,075,781,310 17.055 9.321 9.311 9.332 9.027 9.757 115,848,313 9.2861 -2.51%
2008-02-12 0 17.56 17.50 17.54 17.32 18.06 19,967,909 350,491,900 17.553 9.561 9.528 9.550 9.430 9.833 36,673,778 9.5570 0.57%
2008-02-11 0 17.46 17.48 17.50 17.34 18.76 36,933,285 654,089,169 17.710 9.507 9.517 9.528 9.441 10.21 67,832,995 9.6426 -5.83%
2008-02-06 0 18.54 18.54 18.56 17.90 18.60 35,339,423 644,481,677 18.237 10.09 10.09 10.11 9.746 10.13 64,905,651 9.9295 -6.65%
2008-02-05 0 19.86 19.86 19.90 18.98 20.00 20,848,572 408,397,198 19.589 10.81 10.81 10.84 10.33 10.89 38,291,235 10.666 1.33%
2008-02-04 0 19.60 19.56 19.68 18.80 19.86 54,022,350 1,047,415,559 19.389 10.67 10.65 10.72 10.24 10.81 99,219,385 10.557 6.41%
2008-02-01 0 18.42 18.42 18.44 17.42 18.52 65,873,850 1,190,813,689 18.077 10.03 10.03 10.04 9.485 10.08 120,986,275 9.8426 3.02%
2008-01-31 0 17.88 17.88 17.90 17.36 18.76 112,465,210 2,010,581,932 17.877 9.735 9.735 9.746 9.452 10.21 206,557,637 9.7338 -9.15%
2008-01-30 0 19.68 19.68 19.70 19.36 21.50 55,775,152 1,113,466,818 19.964 10.72 10.72 10.73 10.54 11.71 102,438,644 10.870 -7.39%
2008-01-29 0 21.25 21.20 21.25 21.10 22.00 44,105,237 950,783,284 21.557 11.57 11.54 11.57 11.49 11.98 81,005,260 11.737 1.43%
2008-01-28 0 20.95 20.95 21.00 19.96 22.25 79,545,530 1,692,171,367 21.273 11.41 11.41 11.43 10.87 12.11 146,096,172 11.583 1.21%
2008-01-25 0 20.70 20.65 20.70 19.86 21.50 64,176,226 1,325,738,817 20.658 11.27 11.24 11.27 10.81 11.71 117,868,358 11.248 9.87%
2008-01-24 0 18.84 18.72 18.80 18.24 19.50 78,383,816 1,481,215,523 18.897 10.26 10.19 10.24 9.931 10.62 143,962,527 10.289 3.74%
2008-01-23 0 18.16 18.02 18.04 17.44 19.30 84,078,951 1,540,321,362 18.320 9.888 9.811 9.822 9.496 10.51 154,422,416 9.9747 5.09%
2008-01-22 0 17.28 17.32 17.34 16.68 19.00 114,775,448 2,018,926,220 17.590 9.409 9.430 9.441 9.082 10.35 210,800,703 9.5774 -16.72%
2008-01-21 0 20.75 20.75 20.80 20.30 22.85 40,386,520 881,172,674 21.819 11.30 11.30 11.33 11.05 12.44 74,175,331 11.880 -11.51%
2008-01-18 0 23.45 23.60 23.65 21.30 23.70 42,230,526 940,709,331 22.276 12.77 12.85 12.88 11.60 12.90 77,562,098 12.128 5.16%
2008-01-17 0 22.30 22.30 22.35 21.20 22.50 56,857,208 1,249,370,480 21.974 12.14 12.14 12.17 11.54 12.25 104,425,987 11.964 3.72%
2008-01-16 0 21.50 21.45 21.50 20.90 23.85 58,136,997 1,277,810,080 21.979 11.71 11.68 11.71 11.38 12.99 106,776,493 11.967 -9.28%
2008-01-15 0 23.70 23.95 24.00 22.65 25.30 55,387,322 1,310,649,176 23.663 12.90 13.04 13.07 12.33 13.78 101,726,341 12.884 -6.14%
2008-01-14 0 25.25 25.25 25.35 25.05 26.30 22,741,981 578,981,674 25.459 13.75 13.75 13.80 13.64 14.32 41,768,738 13.862 -3.44%
2008-01-11 0 26.15 26.10 26.15 25.50 26.70 36,875,577 966,103,313 26.199 14.24 14.21 14.24 13.88 14.54 67,727,007 14.265 0.97%
2008-01-10 0 25.90 25.95 26.00 25.30 26.30 31,788,616 824,442,625 25.935 14.10 14.13 14.16 13.78 14.32 58,384,112 14.121 -0.19%
2008-01-09 0 25.95 26.00 26.05 24.50 26.05 34,848,987 879,729,867 25.244 14.13 14.16 14.18 13.34 14.18 64,004,899 13.745 2.17%
2008-01-08 0 25.40 25.40 25.45 25.30 26.30 64,756,563 1,676,513,477 25.890 13.83 13.83 13.86 13.78 14.32 118,934,225 14.096 2.63%
2008-01-07 0 24.75 24.65 24.70 23.30 25.10 47,148,937 1,161,621,614 24.637 13.48 13.42 13.45 12.69 13.67 86,595,428 13.414 2.27%
2008-01-04 0 24.20 24.35 24.40 23.00 24.30 29,265,083 694,887,022 23.745 13.18 13.26 13.29 12.52 13.23 53,749,301 12.928 4.31%
2008-01-03 0 23.20 23.15 23.20 23.00 24.20 21,360,090 503,537,437 23.574 12.63 12.60 12.63 12.52 13.18 39,230,707 12.835 -4.72%
2008-01-02 0 24.35 24.35 24.40 24.10 24.60 13,670,042 334,252,027 24.451 13.26 13.26 13.29 13.12 13.39 25,106,889 13.313 -0.61%
2007-12-31 0 24.50 24.45 24.55 24.20 24.60 10,993,378 268,185,122 24.395 13.34 13.31 13.37 13.18 13.39 20,190,832 13.283 1.03%
2007-12-28 0 24.25 24.30 24.35 23.90 25.00 20,758,310 504,096,311 24.284 13.20 13.23 13.26 13.01 13.61 38,125,456 13.222 -1.82%
2007-12-27 0 24.70 24.65 24.70 24.20 24.75 18,989,121 466,006,709 24.541 13.45 13.42 13.45 13.18 13.48 34,876,100 13.362 2.49%
2007-12-24 0 24.10 24.15 24.20 23.30 24.15 15,450,864 369,168,120 23.893 13.12 13.15 13.18 12.69 13.15 28,377,611 13.009 1.05%
2007-12-21 0 23.85 23.70 23.90 23.00 24.40 25,068,273 585,315,791 23.349 12.99 12.90 13.01 12.52 13.29 46,041,289 12.713 1.92%
2007-12-20 0 23.40 23.20 23.25 22.95 23.70 22,467,687 525,263,173 23.379 12.74 12.63 12.66 12.50 12.90 41,264,959 12.729 3.08%
2007-12-19 0 22.70 22.45 22.60 22.15 23.35 32,186,288 730,647,991 22.701 12.36 12.22 12.31 12.06 12.71 59,114,491 12.360 3.42%
2007-12-18 0 21.95 22.05 22.10 20.35 22.30 34,318,769 739,833,055 21.558 11.95 12.01 12.03 11.08 12.14 63,031,082 11.738 1.86%
2007-12-17 0 21.55 21.70 21.75 20.40 22.75 37,395,612 791,532,215 21.166 11.73 11.82 11.84 11.11 12.39 68,682,122 11.525 -4.43%
2007-12-14 0 22.55 22.50 22.55 22.20 23.40 20,113,683 458,186,256 22.780 12.28 12.25 12.28 12.09 12.74 36,941,511 12.403 -3.84%
2007-12-13 0 23.45 23.35 23.40 22.85 24.85 24,973,839 590,783,145 23.656 12.77 12.71 12.74 12.44 13.53 45,867,848 12.880 -4.09%
2007-12-12 0 24.45 24.40 24.45 23.65 24.70 25,806,677 624,472,575 24.198 13.31 13.29 13.31 12.88 13.45 47,397,468 13.175 -2.20%
2007-12-11 0 25.00 24.85 25.00 24.50 25.15 13,035,295 323,803,676 24.841 13.61 13.53 13.61 13.34 13.69 23,941,090 13.525 2.88%
2007-12-10 0 24.30 24.15 24.20 24.20 25.45 20,715,210 517,070,993 24.961 13.23 13.15 13.18 13.18 13.86 38,046,297 13.591 -4.71%
2007-12-07 0 25.50 25.05 25.40 24.70 26.50 27,225,667 695,414,074 25.543 13.88 13.64 13.83 13.45 14.43 50,003,636 13.907 -1.35%
2007-12-06 0 25.85 25.80 25.85 25.60 26.50 36,685,173 953,593,066 25.994 14.07 14.05 14.07 13.94 14.43 67,377,304 14.153 1.57%
2007-12-05 0 25.45 25.45 25.50 23.75 25.55 32,715,439 813,739,245 24.873 13.86 13.86 13.88 12.93 13.91 60,086,348 13.543 6.71%
2007-12-04 0 23.85 23.80 23.85 23.80 24.55 21,878,897 526,656,975 24.072 12.99 12.96 12.99 12.96 13.37 40,183,567 13.106 -2.25%
2007-12-03 0 24.40 24.50 24.55 24.00 25.30 38,498,950 952,570,641 24.743 13.29 13.34 13.37 13.07 13.78 70,708,552 13.472 -1.01%
2007-11-30 0 24.65 24.60 24.65 24.00 24.80 45,125,330 1,099,617,459 24.368 13.42 13.39 13.42 13.07 13.50 82,878,799 13.268 5.12%
2007-11-29 0 23.45 23.25 23.30 23.00 24.00 56,500,247 1,336,646,517 23.657 12.77 12.66 12.69 12.52 13.07 103,770,379 12.881 3.08%
2007-11-28 0 22.75 22.75 22.80 22.10 23.00 34,748,868 787,252,547 22.656 12.39 12.39 12.41 12.03 12.52 63,821,017 12.335 3.88%
2007-11-27 0 21.90 21.95 22.00 20.05 22.20 38,621,374 828,379,342 21.449 11.92 11.95 11.98 10.92 12.09 70,933,400 11.678 5.80%
2007-11-26 0 20.70 20.65 20.70 20.00 21.45 48,008,414 1,002,017,830 20.872 11.27 11.24 11.27 10.89 11.68 88,173,974 11.364 7.03%
2007-11-23 0 19.34 19.36 19.38 19.20 20.00 36,202,142 706,921,588 19.527 10.53 10.54 10.55 10.45 10.89 66,490,152 10.632 1.36%
2007-11-22 0 19.08 19.10 19.14 18.80 19.94 46,126,500 891,243,770 19.322 10.39 10.40 10.42 10.24 10.86 84,717,584 10.520 -4.41%
2007-11-21 0 19.96 20.10 20.15 19.70 21.40 35,495,461 722,987,474 20.368 10.87 10.94 10.97 10.73 11.65 65,192,236 11.090 -8.02%
2007-11-20 0 21.70 21.65 21.70 19.20 21.95 56,488,523 1,136,635,186 20.122 11.82 11.79 11.82 10.45 11.95 103,748,847 10.956 5.34%
2007-11-19 0 20.60 20.50 20.55 20.55 22.50 34,895,610 739,673,974 21.197 11.22 11.16 11.19 11.19 12.25 64,090,528 11.541 -6.79%
2007-11-16 0 22.10 22.05 22.10 21.85 23.30 64,391,972 1,446,764,326 22.468 12.03 12.01 12.03 11.90 12.69 118,264,604 12.233 -3.91%
2007-11-15 0 23.00 23.00 23.05 21.70 23.20 41,845,175 938,797,161 22.435 12.52 12.52 12.55 11.82 12.63 76,854,349 12.215 4.07%
2007-11-14 0 22.10 21.95 22.10 21.70 22.30 40,948,604 900,311,636 21.986 12.03 11.95 12.03 11.82 12.14 75,207,674 11.971 4.99%
2007-11-13 0 21.05 21.05 21.15 19.76 21.40 39,784,260 824,548,905 20.726 11.46 11.46 11.52 10.76 11.65 73,069,198 11.284 -2.32%
2007-11-12 0 21.55 21.50 21.60 21.30 22.50 34,706,609 756,645,016 21.801 11.73 11.71 11.76 11.60 12.25 63,743,402 11.870 -6.30%
2007-11-09 0 23.00 22.85 22.90 22.20 23.80 31,492,431 727,441,234 23.099 12.52 12.44 12.47 12.09 12.96 57,840,128 12.577 1.10%
2007-11-08 0 22.75 22.75 22.80 22.65 23.85 35,222,769 818,753,401 23.245 12.39 12.39 12.41 12.33 12.99 64,691,400 12.656 -6.95%
2007-11-07 0 24.45 24.40 24.50 24.00 25.00 44,331,181 1,086,802,161 24.516 13.31 13.29 13.34 13.07 13.61 81,420,236 13.348 3.16%
2007-11-06 0 23.70 23.70 23.80 21.90 24.20 30,731,657 707,901,783 23.035 12.90 12.90 12.96 11.92 13.18 56,442,863 12.542 1.28%
2007-11-05 0 23.40 23.40 23.65 22.75 24.90 37,014,039 874,887,462 23.637 12.74 12.74 12.88 12.39 13.56 67,981,311 12.870 -5.07%
2007-11-02 0 24.65 24.50 24.55 24.00 25.00 43,190,970 1,066,885,516 24.702 13.42 13.34 13.37 13.07 13.61 79,326,084 13.449 -3.33%
2007-11-01 0 25.50 25.50 25.60 25.20 27.20 41,092,006 1,069,691,905 26.032 13.88 13.88 13.94 13.72 14.81 75,471,051 14.174 -1.35%
2007-10-31 0 25.85 25.75 25.85 25.25 26.40 46,957,298 1,206,407,848 25.692 14.07 14.02 14.07 13.75 14.37 86,243,457 13.988 -3.36%
2007-10-30 0 26.75 26.75 26.80 26.05 27.50 43,434,676 1,176,032,422 27.076 14.56 14.56 14.59 14.18 14.97 79,773,683 14.742 -0.74%
2007-10-29 0 26.95 26.90 26.95 25.60 27.00 42,155,396 1,104,494,717 26.201 14.67 14.65 14.67 13.94 14.70 77,424,112 14.266 6.31%
2007-10-26 0 25.35 25.20 25.40 24.80 25.75 18,462,559 465,544,618 25.216 13.80 13.72 13.83 13.50 14.02 33,908,998 13.729 0.80%
2007-10-25 0 25.15 25.05 25.20 24.35 25.90 34,308,728 861,965,154 25.124 13.69 13.64 13.72 13.26 14.10 63,012,640 13.679 0.60%
2007-10-24 0 25.00 25.00 25.10 24.50 26.70 45,905,542 1,161,864,161 25.310 13.61 13.61 13.67 13.34 14.54 84,311,764 13.781 -1.57%
2007-10-23 0 25.40 25.40 25.65 23.85 25.90 31,941,189 809,517,464 25.344 13.83 13.83 13.97 12.99 14.10 58,664,333 13.799 2.21%
2007-10-22 0 24.85 24.85 24.90 24.60 26.40 64,344,226 1,652,332,771 25.680 13.53 13.53 13.56 13.39 14.37 118,176,912 13.982 -9.31%
2007-10-18 0 27.40 27.35 27.40 26.50 28.75 38,695,885 1,065,789,947 27.543 14.92 14.89 14.92 14.43 15.65 71,070,250 14.996 0.18%
2007-10-17 0 27.35 27.55 27.60 24.80 27.60 38,810,780 1,026,795,192 26.456 14.89 15.00 15.03 13.50 15.03 71,281,270 14.405 0.74%
2007-10-16 0 27.15 27.15 27.20 26.45 28.45 43,220,410 1,196,559,143 27.685 14.78 14.78 14.81 14.40 15.49 79,380,155 15.074 -3.89%
2007-10-15 0 28.25 28.00 28.10 26.95 28.60 34,174,879 952,530,411 27.872 15.38 15.25 15.30 14.67 15.57 62,766,808 15.176 2.36%
2007-10-12 0 27.60 27.55 27.60 27.00 28.45 78,763,755 2,182,208,908 27.706 15.03 15.00 15.03 14.70 15.49 144,660,336 15.085 -4.17%
2007-10-11 0 28.80 28.45 28.50 25.80 29.50 90,972,809 2,466,425,862 27.112 15.68 15.49 15.52 14.05 16.06 167,083,923 14.762 14.74%
2007-10-10 0 25.10 25.05 25.15 24.50 25.65 60,730,200 1,519,871,035 25.027 13.67 13.64 13.69 13.34 13.97 111,539,263 13.626 4.58%
2007-10-09 0 24.00 23.95 24.00 22.75 24.45 45,128,700 1,069,750,465 23.704 13.07 13.04 13.07 12.39 13.31 82,884,988 12.906 2.75%
2007-10-08 0 23.45 23.45 23.55 23.20 25.40 44,803,560 1,092,130,636 24.376 12.72 12.72 12.77 12.58 13.78 82,613,509 13.220 -1.26%
2007-10-05 0 23.75 23.70 23.75 22.35 23.90 47,919,684 1,109,239,215 23.148 12.88 12.85 12.88 12.12 12.96 88,359,346 12.554 9.20%
2007-10-04 0 21.75 21.70 21.75 20.50 22.95 64,270,719 1,388,868,732 21.610 11.80 11.77 11.80 11.12 12.45 118,509,101 11.720 -5.23%
2007-10-03 0 22.95 22.80 22.95 21.80 25.35 78,986,603 1,873,452,772 23.719 12.45 12.37 12.45 11.82 13.75 145,643,793 12.863 -8.75%
2007-10-02 0 25.15 25.10 25.15 24.00 26.20 59,233,500 1,494,142,067 25.225 13.64 13.61 13.64 13.02 14.21 109,220,948 13.680 8.87%
2007-09-28 0 23.10 23.05 23.10 21.60 23.40 30,577,500 692,060,480 22.633 12.53 12.50 12.53 11.71 12.69 56,382,006 12.274 5.00%
2007-09-27 0 22.00 22.10 22.20 21.70 22.70 60,242,400 1,336,105,965 22.179 11.93 11.99 12.04 11.77 12.31 111,081,263 12.028 3.29%
2007-09-25 0 21.30 21.25 21.30 20.55 21.90 36,336,616 772,266,985 21.253 11.55 11.52 11.55 11.14 11.88 67,001,268 11.526 0.71%
2007-09-24 0 21.15 21.05 21.15 19.68 21.20 54,436,500 1,115,215,316 20.487 11.47 11.42 11.47 10.67 11.50 100,375,735 11.110 8.68%
2007-09-21 0 19.46 19.48 19.50 19.06 20.45 49,576,400 966,457,058 19.494 10.55 10.56 10.58 10.34 11.09 91,414,173 10.572 -1.32%
2007-09-20 0 19.72 19.72 19.74 19.56 19.96 43,013,714 849,999,446 19.761 10.69 10.69 10.71 10.61 10.82 79,313,203 10.717 -1.00%
2007-09-19 0 19.92 19.94 19.96 19.00 19.98 59,122,928 1,155,968,507 19.552 10.80 10.81 10.82 10.30 10.84 109,017,063 10.604 7.56%
2007-09-18 0 18.52 18.54 18.56 17.60 18.56 74,691,074 1,350,920,234 18.087 10.04 10.05 10.07 9.545 10.07 137,723,246 9.8089 6.56%
2007-09-17 0 17.38 17.36 17.38 16.90 17.72 47,649,945 826,223,928 17.340 9.426 9.415 9.426 9.165 9.610 87,861,973 9.4037 2.72%
2007-09-14 0 16.92 16.92 16.96 15.98 17.14 83,017,100 1,378,132,466 16.601 9.176 9.176 9.198 8.666 9.295 153,075,647 9.0030 6.42%
2007-09-13 0 15.90 15.88 15.90 15.64 16.12 28,147,274 447,750,633 15.907 8.623 8.612 8.623 8.482 8.742 51,900,900 8.6270 0.63%
2007-09-12 0 15.80 15.78 15.84 15.62 16.12 38,722,694 613,600,022 15.846 8.569 8.558 8.590 8.471 8.742 71,400,970 8.5937 1.41%
2007-09-11 0 15.58 15.58 15.60 15.34 15.70 42,084,911 653,418,802 15.526 8.449 8.449 8.460 8.319 8.515 77,600,578 8.4203 1.70%
2007-09-10 0 15.32 15.32 15.34 14.76 15.60 56,248,974 856,462,857 15.226 8.308 8.308 8.319 8.005 8.460 103,717,765 8.2576 2.68%
2007-09-07 0 14.92 14.88 14.90 14.88 15.48 36,055,600 547,063,640 15.173 8.092 8.070 8.081 8.070 8.395 66,483,102 8.2286 -1.84%
2007-09-06 0 15.20 15.20 15.22 15.00 15.58 30,147,500 460,142,762 15.263 8.243 8.243 8.254 8.135 8.449 55,589,126 8.2776 -2.06%
2007-09-05 0 15.52 15.44 15.52 15.12 15.72 62,910,476 971,669,875 15.445 8.417 8.374 8.417 8.200 8.525 116,000,942 8.3764 4.16%
2007-09-04 0 14.90 14.86 14.90 14.88 15.44 27,544,388 418,130,762 15.180 8.081 8.059 8.081 8.070 8.374 50,789,235 8.2327 -1.19%
2007-09-03 0 15.08 15.10 15.14 14.82 15.50 27,544,931 418,311,920 15.187 8.178 8.189 8.211 8.037 8.406 50,790,236 8.2361 -1.82%
2007-08-31 0 15.36 15.38 15.40 14.38 15.40 51,314,650 770,800,290 15.021 8.330 8.341 8.352 7.799 8.352 94,619,340 8.1463 3.23%
2007-08-30 0 14.88 14.86 14.88 14.64 15.08 36,587,803 544,862,333 14.892 8.070 8.059 8.070 7.940 8.178 67,464,433 8.0763 3.48%
2007-08-29 0 14.38 14.34 14.40 13.70 14.48 41,747,400 589,671,409 14.125 7.799 7.777 7.810 7.430 7.853 76,978,240 7.6602 -2.71%
2007-08-28 0 14.78 14.76 14.78 14.42 15.02 46,234,110 685,058,802 14.817 8.016 8.005 8.016 7.820 8.146 85,251,307 8.0358 -0.54%
2007-08-27 0 14.86 14.86 14.88 14.56 15.00 69,975,425 1,034,204,611 14.780 8.059 8.059 8.070 7.896 8.135 129,028,037 8.0153 4.80%
2007-08-24 0 14.18 14.14 14.20 13.58 14.22 45,657,115 635,903,504 13.928 7.690 7.669 7.701 7.365 7.712 84,187,383 7.5534 -0.42%
2007-08-23 0 14.24 14.22 14.24 13.92 14.70 66,916,066 956,542,024 14.295 7.723 7.712 7.723 7.549 7.972 123,386,870 7.7524 3.34%
2007-08-22 0 13.78 13.74 13.78 13.38 13.88 39,048,400 533,495,268 13.662 7.473 7.452 7.473 7.256 7.528 72,001,541 7.4095 3.45%
2007-08-21 0 13.32 13.32 13.34 13.06 13.58 70,868,000 948,430,320 13.383 7.224 7.224 7.235 7.083 7.365 130,673,861 7.2580 4.72%
2007-08-20 0 12.72 12.68 12.70 12.22 12.92 73,991,753 931,945,705 12.595 6.898 6.877 6.888 6.627 7.007 136,433,764 6.8308 10.42%
2007-08-17 0 11.52 11.54 11.56 10.18 12.10 85,461,000 946,194,630 11.072 6.248 6.258 6.269 5.521 6.562 157,581,966 6.0045 -4.00%
2007-08-16 0 12.00 11.98 12.00 11.80 13.20 93,982,500 1,145,317,810 12.187 6.508 6.497 6.508 6.399 7.159 173,294,803 6.6091 -10.45%
2007-08-15 0 13.40 13.38 13.40 13.32 13.90 23,446,912 317,856,992 13.557 7.267 7.256 7.267 7.224 7.538 43,233,879 7.3520 -4.15%
2007-08-14 0 13.98 13.94 14.00 13.70 14.10 14,311,400 199,468,120 13.938 7.582 7.560 7.593 7.430 7.647 26,388,862 7.5588 1.60%
2007-08-13 0 13.76 13.76 13.80 13.68 14.20 27,930,727 388,701,002 13.917 7.462 7.462 7.484 7.419 7.701 51,501,608 7.5474 0.44%
2007-08-10 0 13.70 13.70 13.76 13.40 13.94 28,092,000 383,631,472 13.656 7.430 7.430 7.462 7.267 7.560 51,798,980 7.4062 -3.52%
2007-08-09 0 14.20 14.20 14.28 14.04 14.72 33,599,000 484,967,480 14.434 7.701 7.701 7.744 7.614 7.983 61,953,365 7.8279 0.00%
2007-08-08 0 14.20 14.18 14.20 13.36 14.62 61,254,000 865,772,760 14.134 7.701 7.690 7.701 7.245 7.929 112,946,558 7.6653 6.61%
2007-08-07 0 13.32 13.30 13.34 13.12 13.52 43,264,500 577,087,159 13.339 7.224 7.213 7.235 7.115 7.332 79,775,628 7.2339 2.94%
2007-08-06 0 12.94 12.84 12.94 12.62 13.30 35,637,500 462,797,790 12.986 7.018 6.963 7.018 6.844 7.213 65,712,165 7.0428 -6.23%
2007-08-03 0 13.80 13.82 13.86 13.36 14.06 17,933,923 246,232,061 13.730 7.484 7.495 7.517 7.245 7.625 33,068,451 7.4461 -0.29%
2007-08-02 0 13.84 13.80 13.84 13.06 14.60 31,722,100 435,503,732 13.729 7.506 7.484 7.506 7.083 7.918 58,492,539 7.4455 -2.67%
2007-08-01 0 14.22 14.22 14.24 14.00 14.60 37,175,800 530,500,288 14.270 7.712 7.712 7.723 7.593 7.918 68,548,644 7.7390 -4.05%
2007-07-31 0 14.82 14.82 14.86 14.54 14.92 38,596,443 567,743,446 14.710 8.037 8.037 8.059 7.885 8.092 71,168,175 7.9775 0.82%
2007-07-30 0 14.70 14.70 14.74 14.04 14.86 30,895,340 445,934,038 14.434 7.972 7.972 7.994 7.614 8.059 56,968,072 7.8278 1.66%
2007-07-27 0 14.46 14.42 14.44 13.90 14.62 48,415,924 696,618,048 14.388 7.842 7.820 7.831 7.538 7.929 89,274,365 7.8031 -3.60%
2007-07-26 0 15.00 15.00 15.02 14.86 15.54 34,025,000 517,079,664 15.197 8.135 8.135 8.146 8.059 8.428 62,738,868 8.2418 -2.22%
2007-07-25 0 15.34 15.30 15.34 15.04 15.50 40,884,200 624,019,172 15.263 8.319 8.298 8.319 8.157 8.406 75,386,581 8.2776 -1.03%
2007-07-24 0 15.50 15.52 15.54 15.30 15.56 28,239,991 436,232,104 15.447 8.406 8.417 8.428 8.298 8.439 52,071,861 8.3775 0.00%
2007-07-23 0 15.50 15.42 15.48 15.08 15.60 33,169,000 509,455,476 15.359 8.406 8.363 8.395 8.178 8.460 61,160,485 8.3298 1.84%
2007-07-20 0 15.22 15.06 15.10 14.98 15.60 139,887,500 2,156,568,410 15.416 8.254 8.167 8.189 8.124 8.460 257,939,263 8.3608 3.26%
2007-07-19 0 14.74 14.72 14.74 14.70 15.10 38,510,800 572,231,791 14.859 7.994 7.983 7.994 7.972 8.189 71,010,257 8.0584 -2.38%
2007-07-18 0 15.10 15.10 15.12 14.76 15.26 62,835,594 943,828,351 15.021 8.189 8.189 8.200 8.005 8.276 115,862,867 8.1461 -1.05%
2007-07-17 0 15.26 15.22 15.24 14.94 15.50 69,035,770 1,045,097,697 15.139 8.276 8.254 8.265 8.102 8.406 127,295,402 8.2100 1.87%
2007-07-16 0 14.98 14.98 15.00 14.92 15.64 91,350,845 1,389,107,695 15.206 8.124 8.124 8.135 8.092 8.482 168,442,281 8.2468 2.74%
2007-07-13 0 14.58 14.54 14.56 14.30 14.60 48,189,720 697,896,646 14.482 7.907 7.885 7.896 7.755 7.918 88,857,266 7.8541 2.82%
2007-07-12 0 14.18 14.18 14.20 14.04 14.82 60,786,689 873,848,474 14.376 7.690 7.690 7.701 7.614 8.037 112,084,881 7.7963 -2.61%
2007-07-11 0 14.56 14.56 14.58 14.52 14.90 60,421,226 888,662,834 14.708 7.896 7.896 7.907 7.875 8.081 111,411,002 7.9764 -4.08%
2007-07-10 0 15.18 15.14 15.18 14.60 15.26 30,802,000 460,632,540 14.955 8.233 8.211 8.233 7.918 8.276 56,795,962 8.1103 1.20%
2007-07-09 0 15.00 15.00 15.04 14.44 15.06 36,271,719 537,117,148 14.808 8.135 8.135 8.157 7.831 8.167 66,881,605 8.0309 5.19%
2007-07-06 0 14.26 14.34 14.36 13.60 14.78 42,538,000 601,423,480 14.139 7.734 7.777 7.788 7.376 8.016 78,436,031 7.6677 3.03%
2007-07-05 0 13.84 13.80 13.84 13.46 14.10 64,634,150 887,384,172 13.729 7.506 7.484 7.506 7.300 7.647 119,179,233 7.4458 8.46%
2007-07-04 0 12.76 12.76 12.78 12.40 12.90 39,693,400 503,496,320 12.685 6.920 6.920 6.931 6.725 6.996 73,190,859 6.8792 3.40%
2007-07-03 0 12.34 12.30 12.34 12.10 12.44 44,584,500 548,105,350 12.294 6.692 6.671 6.692 6.562 6.747 82,209,583 6.6672 5.29%
2007-06-29 0 11.72 11.70 11.72 11.64 11.92 29,820,000 352,362,393 11.816 6.356 6.345 6.356 6.313 6.465 54,985,248 6.4083 -0.68%
2007-06-28 0 11.80 11.76 11.78 11.52 11.86 53,121,000 620,152,775 11.674 6.399 6.378 6.389 6.248 6.432 97,950,078 6.3313 2.25%
2007-06-27 0 11.54 11.52 11.54 11.04 11.56 33,550,177 376,200,636 11.213 6.258 6.248 6.258 5.987 6.269 61,863,340 6.0812 1.76%
2007-06-26 0 11.34 11.32 11.34 11.10 11.90 64,469,000 731,667,560 11.349 6.150 6.139 6.150 6.020 6.454 118,874,712 6.1549 -5.03%
2007-06-25 0 11.94 11.94 11.96 11.88 12.56 53,094,077 641,869,715 12.089 6.475 6.475 6.486 6.443 6.812 97,900,435 6.5564 -5.09%
2007-06-22 0 12.58 12.58 12.60 12.36 12.78 27,253,559 341,698,316 12.538 6.822 6.822 6.833 6.703 6.931 50,252,974 6.7996 -0.79%
2007-06-21 0 12.68 12.68 12.70 11.94 12.76 45,353,077 561,744,501 12.386 6.877 6.877 6.888 6.475 6.920 83,626,766 6.7173 5.32%
2007-06-20 0 12.04 12.04 12.08 11.96 12.70 47,195,456 575,939,852 12.203 6.530 6.530 6.551 6.486 6.888 87,023,938 6.6182 -1.31%
2007-06-18 0 12.20 12.16 12.20 11.90 12.88 52,512,000 648,219,328 12.344 6.616 6.595 6.616 6.454 6.985 96,827,140 6.6946 2.18%
2007-06-15 0 11.94 11.90 11.92 11.30 12.00 36,580,849 429,839,648 11.750 6.475 6.454 6.465 6.128 6.508 67,451,611 6.3726 4.19%
2007-06-14 0 11.46 11.40 11.42 10.60 11.54 36,747,675 412,371,934 11.222 6.215 6.183 6.193 5.749 6.258 67,759,222 6.0858 6.51%
2007-06-13 0 10.76 10.80 10.82 10.50 10.90 20,628,000 220,786,833 10.703 5.835 5.857 5.868 5.694 5.911 38,036,073 5.8047 -0.19%
2007-06-12 0 10.78 10.72 10.76 10.60 10.96 26,649,000 287,080,174 10.773 5.846 5.814 5.835 5.749 5.944 49,138,225 5.8423 1.13%
2007-06-11 0 10.66 10.66 10.68 10.12 10.74 33,611,527 354,421,489 10.545 5.781 5.781 5.792 5.488 5.825 61,976,463 5.7186 5.96%
2007-06-08 0 10.06 10.06 10.08 10.02 10.20 46,869,900 473,170,002 10.095 5.456 5.456 5.467 5.434 5.532 86,423,644 5.4750 -2.90%
2007-06-07 0 10.36 10.38 10.40 10.26 10.50 15,668,000 162,803,600 10.391 5.619 5.629 5.640 5.564 5.694 28,890,304 5.6352 -1.15%
2007-06-06 0 10.48 10.48 10.50 10.16 10.60 21,392,000 224,271,440 10.484 5.684 5.684 5.694 5.510 5.749 39,444,816 5.6857 -0.57%
2007-06-05 0 10.54 10.52 10.54 10.08 10.86 28,786,608 300,694,962 10.446 5.716 5.705 5.716 5.467 5.890 53,079,771 5.6650 -0.57%
2007-06-04 0 10.60 10.60 10.68 10.38 10.82 36,250,233 384,701,954 10.612 5.749 5.749 5.792 5.629 5.868 66,841,986 5.7554 0.76%
2007-06-01 0 10.52 10.50 10.52 10.24 10.62 35,799,000 374,866,880 10.471 5.705 5.694 5.705 5.553 5.760 66,009,956 5.6789 4.37%
2007-05-31 0 10.08 10.00 10.08 9.560 10.20 60,988,850 606,756,996 9.9487 5.467 5.423 5.467 5.185 5.532 112,457,646 5.3954 5.55%
2007-05-30 0 9.550 9.540 9.560 9.080 9.600 52,031,885 481,828,938 9.2603 5.179 5.174 5.185 4.924 5.206 95,941,854 5.0221 1.06%
2007-05-29 0 9.450 9.450 9.460 8.970 9.500 49,707,000 462,410,500 9.3027 5.125 5.125 5.130 4.865 5.152 91,654,987 5.0451 4.88%
2007-05-28 0 9.010 9.010 9.020 9.000 9.290 29,885,000 271,089,095 9.0711 4.886 4.886 4.892 4.881 5.038 55,105,101 4.9195 -1.74%
2007-05-25 0 9.170 9.170 9.180 8.860 9.340 46,596,153 425,420,729 9.1300 4.973 4.973 4.979 4.805 5.065 85,918,880 4.9514 -1.08%
2007-05-23 0 9.270 9.260 9.270 8.800 9.440 45,939,300 426,129,525 9.2759 5.027 5.022 5.027 4.772 5.120 84,707,706 5.0306 3.69%
2007-05-22 0 8.940 8.940 8.950 8.780 9.030 25,780,000 229,469,294 8.9011 4.848 4.848 4.854 4.762 4.897 47,535,871 4.8273 0.79%
2007-05-21 0 8.870 8.860 8.870 8.670 8.980 28,468,700 250,760,654 8.8083 4.810 4.805 4.810 4.702 4.870 52,493,579 4.7770 0.80%
2007-05-18 0 8.800 8.800 8.810 8.580 8.850 28,531,000 249,656,300 8.7504 4.772 4.772 4.778 4.653 4.800 52,608,454 4.7456 0.00%
2007-05-17 0 8.800 8.780 8.800 8.680 8.870 33,073,000 290,109,046 8.7718 4.772 4.762 4.772 4.707 4.810 60,983,471 4.7572 1.73%
2007-05-16 0 8.650 8.650 8.700 8.580 8.770 18,274,000 158,778,920 8.6888 4.691 4.691 4.718 4.653 4.756 33,695,520 4.7122 0.12%
2007-05-15 0 8.640 8.640 8.650 8.540 8.890 25,917,000 225,484,810 8.7003 4.686 4.686 4.691 4.631 4.821 47,788,486 4.7184 -1.03%
2007-05-14 0 8.730 8.740 8.750 8.450 8.980 39,681,166 346,345,998 8.7282 4.735 4.740 4.745 4.583 4.870 73,168,301 4.7336 5.31%
2007-05-11 0 8.290 8.270 8.280 8.200 8.390 15,071,000 125,289,810 8.3133 4.496 4.485 4.490 4.447 4.550 27,789,492 4.5085 -2.01%
2007-05-10 0 8.460 8.450 8.460 8.350 8.500 11,593,000 97,794,760 8.4357 4.588 4.583 4.588 4.528 4.610 21,376,391 4.5749 -0.47%
2007-05-09 0 8.500 8.500 8.510 8.400 8.550 15,046,344 127,695,363 8.4868 4.610 4.610 4.615 4.556 4.637 27,744,029 4.6026 -0.35%
2007-05-08 0 8.530 8.530 8.540 8.310 8.550 29,316,000 247,122,840 8.4296 4.626 4.626 4.631 4.507 4.637 54,055,919 4.5716 0.83%
2007-05-07 0 8.460 8.460 8.470 8.440 8.550 33,145,200 281,497,130 8.4928 4.588 4.588 4.594 4.577 4.637 61,116,600 4.6059 0.48%
2007-05-04 0 8.420 8.410 8.420 8.220 8.420 55,903,000 466,829,925 8.3507 4.566 4.561 4.566 4.458 4.566 103,079,822 4.5288 2.31%
2007-05-03 0 8.230 8.240 8.250 7.880 8.370 64,758,070 526,184,005 8.1254 4.463 4.469 4.474 4.274 4.539 119,407,730 4.4066 5.78%
2007-05-02 0 7.780 7.770 7.780 7.680 7.880 30,877,313 240,356,348 7.7842 4.219 4.214 4.219 4.165 4.274 56,934,832 4.2216 0.13%
2007-04-30 0 7.770 7.760 7.770 7.450 7.850 60,205,917 456,629,596 7.5845 4.214 4.208 4.214 4.040 4.257 111,013,992 4.1133 -1.40%
2007-04-27 0 7.880 7.860 7.870 7.850 8.120 40,097,000 318,134,930 7.9341 4.274 4.263 4.268 4.257 4.404 73,935,059 4.3029 -3.19%
2007-04-26 0 8.140 8.130 8.140 8.100 8.330 22,318,682 182,828,660 8.1917 4.415 4.409 4.415 4.393 4.518 41,153,530 4.4426 -1.57%
2007-04-25 0 8.270 8.270 8.280 8.220 8.500 19,189,000 159,610,130 8.3178 4.485 4.485 4.490 4.458 4.610 35,382,693 4.5110 -2.01%
2007-04-24 0 8.440 8.400 8.440 8.250 8.600 16,855,000 143,022,310 8.4855 4.577 4.556 4.577 4.474 4.664 31,079,019 4.6019 -1.29%
2007-04-23 0 8.550 8.500 8.580 8.450 8.680 25,611,100 218,567,592 8.5341 4.637 4.610 4.653 4.583 4.707 47,224,436 4.6283 2.03%
2007-04-20 0 8.380 8.340 8.390 8.010 8.390 29,134,330 239,323,902 8.2145 4.545 4.523 4.550 4.344 4.550 53,720,937 4.4549 4.88%
2007-04-19 0 7.990 7.990 8.000 7.830 8.200 54,022,000 429,834,060 7.9566 4.333 4.333 4.339 4.246 4.447 99,611,437 4.3151 -5.11%
2007-04-18 0 8.420 8.420 8.430 8.300 8.600 48,421,100 409,237,892 8.4516 4.566 4.566 4.572 4.501 4.664 89,283,909 4.5836 -2.55%
2007-04-17 0 8.640 8.630 8.660 8.560 8.710 37,350,748 321,977,615 8.6204 4.686 4.680 4.697 4.642 4.724 68,871,232 4.6751 0.70%
2007-04-16 0 8.580 8.580 8.600 8.510 8.700 35,470,000 305,666,098 8.6176 4.653 4.653 4.664 4.615 4.718 65,403,311 4.6736 -0.23%
2007-04-13 0 8.600 8.600 8.610 8.550 8.690 26,706,000 230,021,070 8.6131 4.664 4.664 4.669 4.637 4.713 49,243,327 4.6711 0.58%
2007-04-12 0 8.550 8.540 8.560 8.470 8.700 51,433,000 441,831,215 8.5904 4.637 4.631 4.642 4.594 4.718 94,837,567 4.6588 -1.84%
2007-04-11 0 8.710 8.710 8.740 8.640 8.880 53,123,000 462,368,580 8.7037 4.724 4.724 4.740 4.686 4.816 97,953,766 4.7203 -1.25%
2007-04-10 0 8.820 8.840 8.860 8.640 8.850 43,328,102 378,833,346 8.7434 4.783 4.794 4.805 4.686 4.800 79,892,905 4.7418 3.52%
2007-04-04 0 8.520 8.530 8.540 8.380 8.690 37,717,000 321,620,770 8.5272 4.621 4.626 4.631 4.545 4.713 69,546,565 4.6245 -0.35%
2007-04-03 0 8.550 8.560 8.570 8.330 8.590 59,312,000 502,607,707 8.4740 4.637 4.642 4.648 4.518 4.659 109,365,694 4.5957 3.51%
2007-04-02 0 8.260 8.250 8.270 8.160 8.380 28,135,500 232,752,611 8.2726 4.480 4.474 4.485 4.425 4.545 51,879,190 4.4864 -1.08%
2007-03-30 0 8.350 8.330 8.350 8.000 8.380 71,515,100 587,986,655 8.2219 4.528 4.518 4.528 4.339 4.545 131,867,051 4.4589 4.64%
2007-03-29 0 7.980 7.980 7.990 7.890 8.080 55,240,700 442,592,956 8.0121 4.328 4.328 4.333 4.279 4.382 101,858,604 4.3452 -0.13%
2007-03-28 0 7.990 7.970 7.980 7.940 8.300 79,532,000 643,417,470 8.0900 4.333 4.322 4.328 4.306 4.501 146,649,454 4.3875 -0.99%
2007-03-27 0 8.070 8.070 8.080 7.670 8.080 57,759,000 454,567,500 7.8701 4.377 4.377 4.382 4.160 4.382 106,502,110 4.2682 3.99%
2007-03-26 0 7.760 7.750 7.760 7.700 7.780 25,929,400 201,088,736 7.7552 4.208 4.203 4.208 4.176 4.219 47,811,351 4.2059 0.65%
2007-03-23 0 7.710 7.710 7.720 7.600 7.770 28,230,508 217,241,007 7.6953 4.181 4.181 4.187 4.122 4.214 52,054,375 4.1733 0.13%
2007-03-22 0 7.700 7.670 7.680 7.620 7.760 44,416,000 341,413,180 7.6867 4.176 4.160 4.165 4.133 4.208 81,898,885 4.1687 2.12%
2007-03-21 0 7.540 7.520 7.530 7.360 7.590 19,275,900 144,670,889 7.5053 4.089 4.078 4.084 3.992 4.116 35,542,929 4.0703 1.34%
2007-03-20 0 7.440 7.450 7.480 7.420 7.700 40,184,000 304,218,724 7.5706 4.035 4.040 4.057 4.024 4.176 74,095,479 4.1058 -1.72%
2007-03-19 0 7.570 7.560 7.570 7.510 7.750 53,378,000 407,349,020 7.6314 4.105 4.100 4.105 4.073 4.203 98,423,962 4.1387 0.26%
2007-03-16 0 7.550 7.530 7.540 7.060 7.680 124,087,600 924,700,516 7.4520 4.095 4.084 4.089 3.829 4.165 228,805,748 4.0414 5.45%
2007-03-15 0 7.160 7.150 7.160 7.000 7.210 56,397,700 400,573,765 7.1027 3.883 3.878 3.883 3.796 3.910 103,992,002 3.8520 4.99%
2007-03-14 0 6.820 6.820 6.830 6.730 6.900 45,657,500 311,221,030 6.8164 3.699 3.699 3.704 3.650 3.742 84,188,093 3.6967 -3.94%
2007-03-13 0 7.100 7.080 7.100 6.910 7.200 39,926,000 284,190,060 7.1179 3.851 3.840 3.851 3.747 3.905 73,619,752 3.8602 0.85%
2007-03-12 0 7.040 7.000 7.010 6.850 7.050 22,013,000 152,681,540 6.9360 3.818 3.796 3.802 3.715 3.823 40,589,881 3.7616 2.62%
2007-03-09 0 6.860 6.840 6.860 6.790 7.000 46,512,853 321,011,010 6.9016 3.720 3.710 3.720 3.682 3.796 85,765,283 3.7429 -0.44%
2007-03-08 0 6.890 6.870 6.880 6.610 6.950 42,924,748 293,680,421 6.8418 3.737 3.726 3.731 3.585 3.769 79,149,158 3.7105 3.14%
2007-03-07 0 6.680 6.670 6.680 6.630 6.900 50,647,457 341,880,853 6.7502 3.623 3.617 3.623 3.596 3.742 93,389,100 3.6608 1.67%
2007-03-06 0 6.570 6.530 6.540 6.420 6.700 71,499,700 467,242,420 6.5349 3.563 3.541 3.547 3.482 3.634 131,838,655 3.5440 2.66%
2007-03-05 0 6.400 6.420 6.430 5.900 6.600 110,934,000 703,218,443 6.3391 3.471 3.482 3.487 3.200 3.579 204,551,759 3.4379 -5.33%
2007-03-02 0 6.760 6.720 6.730 6.650 7.150 70,043,350 483,570,957 6.9039 3.666 3.644 3.650 3.606 3.878 129,153,284 3.7442 -5.06%
2007-03-01 0 7.120 7.120 7.130 7.090 7.350 34,372,000 248,597,460 7.2326 3.861 3.861 3.867 3.845 3.986 63,378,703 3.9224 -2.33%
2007-02-28 0 7.290 7.270 7.280 6.620 7.350 105,644,500 753,997,433 7.1371 3.954 3.943 3.948 3.590 3.986 194,798,423 3.8707 -2.54%
2007-02-27 0 7.480 7.450 7.460 7.260 7.830 164,847,000 1,238,136,620 7.5108 4.057 4.040 4.046 3.937 4.246 303,962,210 4.0733 -1.32%
2007-02-26 0 7.580 7.570 7.580 7.300 7.610 123,900,900 915,093,029 7.3857 4.111 4.105 4.111 3.959 4.127 228,461,491 4.0055 9.22%
2007-02-23 0 6.940 6.900 6.950 6.730 6.990 41,783,682 287,272,546 6.8752 3.764 3.742 3.769 3.650 3.791 77,045,141 3.7286 0.73%
2007-02-22 0 6.890 6.870 6.880 6.750 6.910 35,836,200 244,772,940 6.8303 3.737 3.726 3.731 3.661 3.747 66,078,549 3.7043 2.23%
2007-02-21 0 6.740 6.720 6.740 6.490 6.760 50,512,624 337,268,750 6.6769 3.655 3.644 3.655 3.520 3.666 93,140,481 3.6211 3.85%
2007-02-16 0 6.490 6.460 6.480 6.440 6.550 37,283,000 242,147,780 6.4949 3.520 3.503 3.514 3.493 3.552 68,746,311 3.5223 -0.76%
2007-02-15 0 6.540 6.540 6.550 6.360 6.570 65,736,000 427,327,810 6.5007 3.547 3.547 3.552 3.449 3.563 121,210,940 3.5255 2.83%
2007-02-14 0 6.360 6.350 6.360 6.230 6.380 42,428,000 267,694,850 6.3094 3.449 3.444 3.449 3.379 3.460 78,233,202 3.4218 2.25%
2007-02-13 0 6.220 6.210 6.220 6.110 6.290 37,395,000 232,313,212 6.2124 3.373 3.368 3.373 3.314 3.411 68,952,828 3.3692 -0.16%
2007-02-12 0 6.230 6.240 6.250 6.170 6.350 24,280,000 151,796,540 6.2519 3.379 3.384 3.390 3.346 3.444 44,770,014 3.3906 -0.48%
2007-02-09 0 6.260 6.240 6.280 6.210 6.300 21,131,000 132,255,570 6.2588 3.395 3.384 3.406 3.368 3.417 38,963,557 3.3943 -0.32%
2007-02-08 0 6.280 6.260 6.270 6.170 6.290 18,215,200 113,736,020 6.2440 3.406 3.395 3.400 3.346 3.411 33,587,099 3.3863 0.96%
2007-02-07 0 6.220 6.200 6.210 6.100 6.340 29,168,000 182,555,148 6.2587 3.373 3.362 3.368 3.308 3.438 53,783,021 3.3943 1.30%
2007-02-06 0 6.140 6.130 6.140 6.110 6.240 15,709,000 97,017,420 6.1759 3.330 3.324 3.330 3.314 3.384 28,965,904 3.3494 -0.81%
2007-02-05 0 6.190 6.180 6.190 6.090 6.270 31,996,500 198,134,968 6.1924 3.357 3.352 3.357 3.303 3.400 58,998,507 3.3583 0.65%
2007-02-02 0 6.150 6.160 6.170 5.980 6.180 74,923,000 457,389,430 6.1048 3.335 3.341 3.346 3.243 3.352 138,150,895 3.3108 4.24%
2007-02-01 0 5.900 5.900 5.920 5.750 5.970 37,025,000 218,065,120 5.8897 3.200 3.200 3.211 3.118 3.238 68,270,583 3.1941 -0.17%
2007-01-31 0 5.910 5.910 5.920 5.860 6.060 39,324,000 234,458,220 5.9622 3.205 3.205 3.211 3.178 3.287 72,509,721 3.2335 -1.66%
2007-01-30 0 6.010 6.000 6.010 5.900 6.080 27,244,000 162,887,125 5.9788 3.259 3.254 3.259 3.200 3.297 50,235,348 3.2425 -0.33%
2007-01-29 0 6.030 6.010 6.040 6.000 6.160 36,601,500 222,304,130 6.0736 3.270 3.259 3.276 3.254 3.341 67,489,689 3.2939 0.00%
2007-01-26 0 6.030 6.040 6.050 5.940 6.070 88,106,000 529,153,880 6.0059 3.270 3.276 3.281 3.221 3.292 162,459,095 3.2572 -2.90%
2007-01-25 0 6.210 6.200 6.210 6.110 6.500 68,179,000 427,370,704 6.2684 3.368 3.362 3.368 3.314 3.525 125,715,600 3.3995 -4.46%
2007-01-24 0 6.500 6.500 6.510 6.420 6.720 79,980,200 526,589,380 6.5840 3.525 3.525 3.531 3.482 3.644 147,475,892 3.5707 -0.15%
2007-01-23 0 6.510 6.540 6.550 6.210 6.540 92,058,000 583,980,770 6.3436 3.531 3.547 3.552 3.368 3.547 169,746,208 3.4403 0.93%
2007-01-22 0 6.450 6.440 6.450 6.440 6.890 87,676,000 578,647,814 6.5998 3.498 3.493 3.498 3.493 3.737 161,666,216 3.5793 -3.15%
2007-01-19 0 6.660 6.650 6.660 6.200 6.700 114,235,000 748,399,280 6.5514 3.612 3.606 3.612 3.362 3.634 210,638,489 3.5530 6.39%
2007-01-18 0 6.260 6.260 6.270 5.900 6.270 142,736,500 871,155,110 6.1032 3.395 3.395 3.400 3.200 3.400 263,192,548 3.3100 8.12%
2007-01-17 0 5.790 5.790 5.800 5.600 5.850 86,688,800 501,440,624 5.7844 3.140 3.140 3.145 3.037 3.173 159,845,913 3.1370 1.94%
2007-01-16 0 5.680 5.670 5.680 5.550 5.740 135,884,000 770,938,890 5.6735 3.080 3.075 3.080 3.010 3.113 250,557,189 3.0769 2.71%
2007-01-15 0 5.530 5.520 5.530 5.460 5.600 78,131,600 432,665,912 5.5377 2.999 2.994 2.999 2.961 3.037 144,067,249 3.0032 1.84%
2007-01-12 0 5.430 5.420 5.430 5.160 5.440 164,095,000 879,347,048 5.3588 2.945 2.939 2.945 2.798 2.950 302,575,593 2.9062 6.47%
2007-01-11 0 5.100 5.100 5.120 5.090 5.190 55,597,000 285,218,430 5.1301 2.766 2.766 2.777 2.760 2.815 102,515,587 2.7822 0.00%
2007-01-10 0 5.100 5.090 5.100 5.060 5.230 93,769,000 480,876,450 5.1283 2.766 2.760 2.766 2.744 2.836 172,901,129 2.7812 -3.23%
2007-01-09 0 5.270 5.250 5.280 5.220 5.410 133,937,000 712,780,940 5.3218 2.858 2.847 2.863 2.831 2.934 246,967,106 2.8861 1.54%
2007-01-08 0 5.190 5.180 5.190 5.060 5.210 71,950,000 371,598,650 5.1647 2.815 2.809 2.815 2.744 2.826 132,668,966 2.8009 0.58%
2007-01-05 0 5.160 5.150 5.160 5.070 5.230 112,653,000 580,532,570 5.1533 2.798 2.793 2.798 2.750 2.836 207,721,432 2.7948 -0.19%
2007-01-04 0 5.170 5.170 5.180 5.140 5.550 146,257,400 789,160,851 5.3957 2.804 2.804 2.809 2.788 3.010 269,684,753 2.9262 -5.48%
2007-01-03 0 5.470 5.460 5.470 5.180 5.470 131,060,500 699,551,325 5.3376 2.967 2.961 2.967 2.809 2.967 241,663,113 2.8947 5.39%
2007-01-02 0 5.190 5.180 5.190 5.080 5.220 63,677,000 329,476,584 5.1742 2.815 2.809 2.815 2.755 2.831 117,414,340 2.8061 2.77%
2006-12-29 0 5.050 5.060 5.070 5.030 5.150 57,942,000 293,603,650 5.0672 2.739 2.744 2.750 2.728 2.793 106,839,544 2.7481 -1.37%
2006-12-28 0 5.120 5.090 5.100 5.020 5.180 100,384,899 510,862,696 5.0890 2.777 2.760 2.766 2.722 2.809 185,100,219 2.7599 -1.35%
2006-12-27 0 5.190 5.180 5.190 5.100 5.310 92,603,620 481,764,539 5.2024 2.815 2.809 2.815 2.766 2.880 170,752,279 2.8214 1.96%
2006-12-22 0 5.090 5.090 5.100 4.980 5.150 132,944,000 673,081,948 5.0629 2.760 2.760 2.766 2.701 2.793 245,136,108 2.7457 2.21%
2006-12-21 0 4.980 4.970 4.980 4.820 5.040 178,085,867 882,694,754 4.9566 2.701 2.695 2.701 2.614 2.733 328,373,423 2.6881 -0.60%
2006-12-20 0 5.010 5.010 5.020 4.550 5.070 592,669,626 2,890,962,810 4.8779 2.717 2.717 2.722 2.468 2.750 1,092,826,495 2.6454 9.87%
2006-12-19 0 4.560 4.550 4.560 4.400 4.600 1,378,660,000 6,228,720,810 4.5180 2.473 2.468 2.473 2.386 2.495 2,542,118,087 2.4502

Webb-site Database - Powered By Linux Group

Back to top