Tianneng Power International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00819  2007-06-11    
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
2026-06-18 0 5.030 5.020 5.030 4.950 5.110 7,118,498 35,611,234 5.0026 5.030 5.020 5.030 4.950 5.110 7,118,498 5.0026 -1.95%
2026-06-17 0 5.130 5.130 5.140 5.130 5.300 3,537,498 18,355,239 5.1888 5.130 5.130 5.140 5.130 5.300 3,537,498 5.1888 -3.21%
2026-06-16 0 5.300 5.290 5.300 5.260 5.420 3,594,000 19,216,170 5.3467 5.300 5.290 5.300 5.260 5.420 3,594,000 5.3467 -1.85%
2026-06-15 0 5.400 5.380 5.400 5.260 5.410 4,532,000 24,356,430 5.3743 5.400 5.380 5.400 5.260 5.410 4,532,000 5.3743 2.66%
2026-06-12 0 5.260 5.250 5.260 5.120 5.310 6,424,000 33,655,090 5.2390 5.260 5.250 5.260 5.120 5.310 6,424,000 5.2390 2.94%
2026-06-11 0 5.110 5.110 5.120 5.080 5.260 8,996,000 46,146,640 5.1297 5.110 5.110 5.120 5.080 5.260 8,996,000 5.1297 -2.85%
2026-06-10 0 5.620 5.610 5.620 5.480 5.640 7,618,700 42,256,148 5.5464 5.260 5.251 5.260 5.129 5.279 8,140,132 5.1911 -0.35%
2026-06-09 0 5.640 5.630 5.640 5.620 5.700 4,500,000 25,464,470 5.6588 5.279 5.269 5.279 5.260 5.335 4,807,985 5.2963 -0.35%
2026-06-08 0 5.660 5.640 5.660 5.590 5.800 5,880,000 33,316,928 5.6661 5.297 5.279 5.297 5.232 5.428 6,282,433 5.3032 -2.58%
2026-06-05 0 5.810 5.800 5.810 5.800 5.940 5,568,000 32,444,504 5.8270 5.438 5.428 5.438 5.428 5.560 5,949,080 5.4537 -0.85%
2026-06-04 0 5.860 5.860 5.870 5.810 5.900 6,820,000 39,837,706 5.8413 5.485 5.485 5.494 5.438 5.522 7,286,768 5.4671 -0.85%
2026-06-03 0 5.910 5.900 5.910 5.860 6.040 9,352,000 55,255,736 5.9084 5.531 5.522 5.531 5.485 5.653 9,992,061 5.5300 -1.83%
2026-06-02 0 6.020 6.010 6.020 5.890 6.100 7,817,677 47,054,422 6.0190 5.634 5.625 5.634 5.513 5.709 8,352,727 5.6334 1.18%
2026-06-01 0 5.950 5.940 5.950 5.860 6.000 5,852,000 34,679,260 5.9261 5.569 5.560 5.569 5.485 5.616 6,252,517 5.5464 1.19%
2026-05-29 0 5.880 5.860 5.880 5.820 5.940 8,306,000 48,723,080 5.8660 5.503 5.485 5.503 5.447 5.560 8,874,471 5.4903 0.68%
2026-05-28 0 5.840 5.840 5.850 5.790 6.000 9,898,310 57,834,922 5.8429 5.466 5.466 5.475 5.419 5.616 10,575,761 5.4686 -2.34%
2026-05-27 0 5.980 5.970 5.980 5.950 6.050 3,279,100 19,607,599 5.9796 5.597 5.588 5.597 5.569 5.662 3,503,525 5.5965 -0.66%
2026-05-26 0 6.020 6.020 6.030 5.970 6.110 4,040,111 24,361,804 6.0300 5.634 5.634 5.644 5.588 5.719 4,316,620 5.6437 -0.99%
2026-05-22 0 6.080 6.070 6.080 6.010 6.160 3,472,111 21,070,313 6.0684 5.691 5.681 5.691 5.625 5.765 3,709,746 5.6797 0.16%
2026-05-21 0 6.070 6.050 6.070 6.030 6.150 4,806,000 29,244,836 6.0851 5.681 5.662 5.681 5.644 5.756 5,134,928 5.6953 -0.16%
2026-05-20 0 6.080 6.070 6.080 6.010 6.120 10,148,980 61,471,407 6.0569 5.691 5.681 5.691 5.625 5.728 10,843,587 5.6689 -0.82%
2026-05-19 0 6.130 6.120 6.130 6.070 6.210 7,836,000 47,993,604 6.1248 5.737 5.728 5.737 5.681 5.812 8,372,304 5.7324 0.16%
2026-05-18 0 6.120 6.100 6.120 6.000 6.200 11,814,000 71,556,440 6.0569 5.728 5.709 5.728 5.616 5.803 12,622,563 5.6689 -1.13%
2026-05-15 0 6.190 6.160 6.190 6.110 6.300 7,842,000 48,548,260 6.1908 5.793 5.765 5.793 5.719 5.896 8,378,715 5.7942 -0.16%
2026-05-14 0 6.200 6.170 6.200 6.120 6.350 7,642,000 47,239,540 6.1816 5.803 5.775 5.803 5.728 5.943 8,165,027 5.7856 -0.96%
2026-05-13 0 6.260 6.250 6.260 6.210 6.390 11,852,200 74,247,008 6.2644 5.859 5.850 5.859 5.812 5.981 12,663,377 5.8631 -1.26%
2026-05-12 0 6.340 6.320 6.340 6.310 6.490 5,884,225 37,458,142 6.3659 5.934 5.915 5.934 5.906 6.074 6,286,948 5.9581 -1.09%
2026-05-11 0 6.410 6.410 6.420 6.230 6.490 13,032,000 83,407,420 6.4002 5.999 5.999 6.009 5.831 6.074 13,923,924 5.9902 2.40%
2026-05-08 0 6.260 6.240 6.260 6.170 6.300 8,952,000 55,760,530 6.2288 5.859 5.840 5.859 5.775 5.896 9,564,684 5.8298 0.48%
2026-05-07 0 6.230 6.200 6.230 6.190 6.330 16,314,000 101,699,760 6.2339 5.831 5.803 5.831 5.793 5.925 17,430,548 5.8346 0.97%
2026-05-06 0 6.170 6.160 6.170 6.020 6.260 23,666,000 144,784,618 6.1178 5.775 5.765 5.775 5.634 5.859 25,285,726 5.7259 -7.77%
2026-05-05 0 6.690 6.680 6.690 6.400 6.730 8,095,700 53,883,576 6.6558 6.261 6.252 6.261 5.990 6.299 8,649,778 6.2295 3.88%
2026-05-04 0 6.440 6.410 6.440 5.800 6.520 17,670,704 112,338,589 6.3573 6.027 5.999 6.027 5.428 6.102 18,880,106 5.9501 12.20%
2026-04-30 0 5.740 5.740 5.750 5.730 6.800 120,186,010 719,976,858 5.9905 5.372 5.372 5.382 5.363 6.364 128,411,668 5.6068 -27.25%
2026-04-29 0 7.890 7.880 7.890 7.390 7.890 7,914,000 61,191,100 7.7320 7.385 7.375 7.385 6.917 7.385 8,455,643 7.2367 6.77%
2026-04-28 0 7.390 7.380 7.390 7.350 7.500 6,289,900 46,615,122 7.4111 6.917 6.907 6.917 6.879 7.020 6,720,387 6.9364 -1.60%
2026-04-27 0 7.510 7.500 7.520 7.470 7.790 6,722,000 50,924,066 7.5757 7.029 7.020 7.038 6.991 7.291 7,182,061 7.0905 -3.59%
2026-04-24 0 7.790 7.790 7.800 7.610 7.860 12,136,000 93,269,070 7.6853 7.291 7.291 7.300 7.123 7.357 12,966,601 7.1930 -0.64%
2026-04-23 0 7.840 7.830 7.840 7.770 8.070 7,316,000 57,554,440 7.8669 7.338 7.328 7.338 7.272 7.553 7,816,715 7.3630 -2.61%
2026-04-22 0 8.050 8.030 8.050 7.980 8.170 5,472,000 44,148,280 8.0680 7.534 7.516 7.534 7.469 7.647 5,846,510 7.5512 -0.49%
2026-04-21 0 8.090 8.080 8.090 7.960 8.100 3,708,000 29,828,866 8.0445 7.572 7.562 7.572 7.450 7.581 3,961,779 7.5292 0.25%
2026-04-20 0 8.070 8.050 8.070 7.920 8.180 5,582,000 44,926,320 8.0484 7.553 7.534 7.553 7.413 7.656 5,964,038 7.5329 0.12%
2026-04-17 0 8.060 8.040 8.060 7.920 8.120 4,849,200 38,883,972 8.0186 7.544 7.525 7.544 7.413 7.600 5,181,084 7.5050 0.50%
2026-04-16 0 8.020 8.000 8.020 7.830 8.100 6,464,000 51,525,702 7.9712 7.506 7.488 7.506 7.328 7.581 6,906,403 7.4606 1.52%
2026-04-15 0 7.900 7.890 7.900 7.850 8.140 5,184,000 41,127,220 7.9335 7.394 7.385 7.394 7.347 7.619 5,538,798 7.4253 -1.13%
2026-04-14 0 7.990 7.990 8.000 7.890 8.240 9,698,000 77,418,580 7.9829 7.478 7.478 7.488 7.385 7.712 10,361,741 7.4716 -1.48%
2026-04-13 0 8.110 8.090 8.110 8.040 8.350 9,876,000 80,592,780 8.1605 7.590 7.572 7.590 7.525 7.815 10,551,924 7.6377 -1.46%
2026-04-10 0 8.230 8.220 8.230 7.870 8.320 16,721,965 137,068,957 8.1969 7.703 7.693 7.703 7.366 7.787 17,866,434 7.6719 4.57%
2026-04-09 0 7.870 7.850 7.870 7.740 8.010 8,572,695 67,650,836 7.8914 7.366 7.347 7.366 7.244 7.497 9,159,419 7.3859 0.00%
2026-04-08 0 7.870 7.860 7.870 7.490 7.900 15,113,599 117,084,160 7.7469 7.366 7.357 7.366 7.010 7.394 16,147,990 7.2507 5.64%
2026-04-02 0 7.450 7.430 7.450 7.330 7.560 10,099,797 74,778,484 7.4040 6.973 6.954 6.973 6.860 7.076 10,791,038 6.9297 0.27%
2026-04-01 0 7.430 7.420 7.430 7.320 7.520 9,546,000 70,937,600 7.4311 6.954 6.945 6.954 6.851 7.038 10,199,338 6.9551 0.68%
2026-03-31 0 7.380 7.380 7.390 7.240 7.610 11,284,000 83,743,410 7.4214 6.907 6.907 6.917 6.776 7.123 12,056,289 6.9460 -0.14%
2026-03-30 0 7.390 7.380 7.390 7.290 7.660 10,863,000 80,572,654 7.4172 6.917 6.907 6.917 6.823 7.169 11,606,475 6.9420 1.09%
2026-03-27 0 7.310 7.300 7.320 7.250 7.440 6,750,550 49,436,585 7.3233 6.842 6.832 6.851 6.786 6.963 7,212,565 6.8542 -0.41%
2026-03-26 0 7.340 7.300 7.340 7.270 7.610 9,293,789 68,966,320 7.4207 6.870 6.832 6.870 6.804 7.123 9,929,866 6.9453 -3.42%
2026-03-25 0 7.600 7.600 7.610 6.880 7.690 23,278,251 171,159,397 7.3528 7.113 7.113 7.123 6.439 7.197 24,871,439 6.8818 10.47%
2026-03-24 0 6.880 6.870 6.880 6.670 6.940 6,874,000 46,722,002 6.7969 6.439 6.430 6.439 6.243 6.495 7,344,464 6.3615 1.47%
2026-03-23 0 6.780 6.760 6.780 6.610 6.960 14,813,653 100,632,518 6.7932 6.346 6.327 6.346 6.187 6.514 15,827,515 6.3581 -0.29%
2026-03-20 0 6.800 6.800 6.810 6.670 6.890 5,423,677 36,786,069 6.7825 6.364 6.364 6.374 6.243 6.449 5,794,879 6.3480 1.80%
2026-03-19 0 6.680 6.670 6.680 6.650 6.850 4,848,000 32,583,540 6.7210 6.252 6.243 6.252 6.224 6.411 5,179,802 6.2905 -3.33%
2026-03-18 0 6.910 6.900 6.920 6.820 6.970 3,527,549 24,292,259 6.8864 6.467 6.458 6.477 6.383 6.524 3,768,978 6.4453 -0.43%
2026-03-17 0 6.940 6.930 6.940 6.920 7.130 3,162,000 22,186,906 7.0167 6.495 6.486 6.495 6.477 6.673 3,378,411 6.5673 -0.86%
2026-03-16 0 7.000 6.960 7.010 6.910 7.120 4,710,000 32,827,006 6.9696 6.552 6.514 6.561 6.467 6.664 5,032,357 6.5232 -1.27%
2026-03-13 0 7.090 7.080 7.090 7.020 7.230 7,083,579 50,564,091 7.1382 6.636 6.626 6.636 6.570 6.767 7,568,387 6.6810 1.00%
2026-03-12 0 7.020 7.010 7.020 6.900 7.040 3,970,000 27,692,400 6.9754 6.570 6.561 6.570 6.458 6.589 4,241,711 6.5286 0.00%
2026-03-11 0 7.020 7.000 7.020 6.840 7.070 5,432,000 37,961,560 6.9885 6.570 6.552 6.570 6.402 6.617 5,803,772 6.5408 2.63%
2026-03-10 0 6.840 6.820 6.840 6.750 6.880 5,620,000 38,309,250 6.8166 6.402 6.383 6.402 6.318 6.439 6,004,639 6.3799 2.24%
2026-03-09 0 6.690 6.690 6.700 6.550 6.700 5,546,600 36,770,236 6.6293 6.261 6.261 6.271 6.130 6.271 5,926,215 6.2047 -1.62%
2026-03-06 0 6.800 6.790 6.800 6.670 6.840 5,550,400 37,607,698 6.7757 6.364 6.355 6.364 6.243 6.402 5,930,275 6.3416 1.49%
2026-03-05 0 6.700 6.700 6.720 6.680 6.850 5,110,395 34,527,282 6.7563 6.271 6.271 6.290 6.252 6.411 5,460,156 6.3235 0.00%
2026-03-04 0 6.700 6.690 6.700 6.540 6.820 11,885,096 79,146,390 6.6593 6.271 6.261 6.271 6.121 6.383 12,698,525 6.2327 -1.76%
2026-03-03 0 6.820 6.800 6.820 6.790 7.210 15,698,285 109,096,037 6.9496 6.383 6.364 6.383 6.355 6.748 16,772,692 6.5044 -4.62%
2026-03-02 0 7.150 7.150 7.160 7.070 7.400 12,174,000 87,228,155 7.1651 6.692 6.692 6.701 6.617 6.926 13,007,202 6.7061 -4.16%
2026-02-27 0 7.460 7.460 7.480 7.400 7.660 8,336,000 62,268,900 7.4699 6.982 6.982 7.001 6.926 7.169 8,906,525 6.9914 -0.53%
2026-02-26 0 7.500 7.490 7.500 7.490 7.780 6,384,000 48,238,240 7.5561 7.020 7.010 7.020 7.010 7.282 6,820,928 7.0721 -2.98%
2026-02-25 0 7.730 7.720 7.730 7.620 7.950 5,085,991 39,555,709 7.7774 7.235 7.225 7.235 7.132 7.441 5,434,082 7.2792 -1.28%
2026-02-24 0 7.830 7.800 7.840 7.650 8.040 7,864,010 61,892,118 7.8703 7.328 7.300 7.338 7.160 7.525 8,402,231 7.3662 0.00%
2026-02-23 0 7.830 7.790 7.830 7.610 7.850 1,138,000 8,851,660 7.7783 7.328 7.291 7.328 7.123 7.347 1,215,886 7.2800 3.30%
2026-02-20 0 7.580 7.560 7.590 7.440 7.640 1,112,000 8,412,344 7.5651 7.094 7.076 7.104 6.963 7.151 1,188,106 7.0805 0.26%
2026-02-16 0 7.560 7.560 7.600 7.530 7.730 562,000 4,270,570 7.5989 7.076 7.076 7.113 7.048 7.235 600,464 7.1121 -2.20%
2026-02-13 0 7.730 7.720 7.730 7.650 7.880 4,359,306 33,750,890 7.7423 7.235 7.225 7.235 7.160 7.375 4,657,662 7.2463 -1.28%
2026-02-12 0 7.830 7.810 7.830 7.590 7.860 6,338,000 49,395,512 7.7935 7.328 7.310 7.328 7.104 7.357 6,771,779 7.2943 2.09%
2026-02-11 0 7.670 7.640 7.670 7.590 7.710 4,204,900 32,142,999 7.6442 7.179 7.151 7.179 7.104 7.216 4,492,688 7.1545 0.92%
2026-02-10 0 7.600 7.590 7.600 7.440 7.600 4,084,000 30,800,670 7.5418 7.113 7.104 7.113 6.963 7.113 4,363,513 7.0587 1.88%
2026-02-09 0 7.460 7.440 7.460 7.420 7.570 3,691,339 27,629,178 7.4849 6.982 6.963 6.982 6.945 7.085 3,943,978 7.0054 0.54%
2026-02-06 0 7.420 7.400 7.430 7.340 7.480 2,703,000 20,018,920 7.4062 6.945 6.926 6.954 6.870 7.001 2,887,996 6.9318 -0.80%
2026-02-05 0 7.480 7.470 7.480 7.270 7.490 4,910,169 36,308,062 7.3945 7.001 6.991 7.001 6.804 7.010 5,246,226 6.9208 1.22%
2026-02-04 0 7.390 7.380 7.390 7.340 7.460 4,542,000 33,610,900 7.4000 6.917 6.907 6.917 6.870 6.982 4,852,859 6.9260 0.00%
2026-02-03 0 7.390 7.390 7.400 7.170 7.440 8,886,000 65,141,308 7.3308 6.917 6.917 6.926 6.711 6.963 9,494,167 6.8612 3.79%
2026-02-02 0 7.120 7.100 7.120 7.040 7.360 8,622,000 61,801,140 7.1678 6.664 6.645 6.664 6.589 6.889 9,212,099 6.7087 -2.47%
2026-01-30 0 7.300 7.300 7.310 7.290 7.520 6,792,000 50,020,130 7.3646 6.832 6.832 6.842 6.823 7.038 7,256,852 6.8928 -2.67%
2026-01-29 0 7.500 7.490 7.500 7.440 7.590 6,382,000 47,860,394 7.4993 7.020 7.010 7.020 6.963 7.104 6,818,791 7.0189 -0.53%
2026-01-28 0 7.540 7.530 7.540 7.390 7.650 7,070,000 53,347,278 7.5456 7.057 7.048 7.057 6.917 7.160 7,553,878 7.0622 2.59%
2026-01-27 0 7.350 7.340 7.350 7.270 7.500 4,796,000 35,145,970 7.3282 6.879 6.870 6.879 6.804 7.020 5,124,243 6.8588 -1.34%
2026-01-26 0 7.450 7.430 7.450 7.420 7.700 5,666,000 42,512,800 7.5031 6.973 6.954 6.973 6.945 7.207 6,053,787 7.0225 -2.87%
2026-01-23 0 7.670 7.670 7.680 7.440 7.690 8,894,111 67,627,242 7.6036 7.179 7.179 7.188 6.963 7.197 9,502,833 7.1165 2.40%
2026-01-22 0 7.490 7.480 7.500 7.400 7.600 4,122,000 30,867,680 7.4885 7.010 7.001 7.020 6.926 7.113 4,404,114 7.0088 1.49%
2026-01-21 0 7.380 7.350 7.380 7.230 7.380 4,248,000 31,036,894 7.3062 6.907 6.879 6.907 6.767 6.907 4,538,738 6.8382 1.51%
2026-01-20 0 7.270 7.270 7.290 7.230 7.340 4,105,246 29,900,581 7.2835 6.804 6.804 6.823 6.767 6.870 4,386,213 6.8169 -0.27%
2026-01-19 0 7.290 7.260 7.290 7.230 7.490 4,872,000 35,644,230 7.3161 6.823 6.795 6.823 6.767 7.010 5,205,445 6.8475 -2.15%
2026-01-16 0 7.450 7.440 7.450 7.420 7.630 5,907,200 44,503,252 7.5337 6.973 6.963 6.973 6.945 7.141 6,311,495 7.0511 0.00%
2026-01-15 0 7.450 7.430 7.450 7.290 7.480 5,228,000 38,769,738 7.4158 6.973 6.954 6.973 6.823 7.001 5,585,810 6.9408 1.64%
2026-01-14 0 7.330 7.300 7.330 7.260 7.460 9,711,000 71,545,490 7.3675 6.860 6.832 6.860 6.795 6.982 10,375,631 6.8955 -0.68%
2026-01-13 0 7.380 7.380 7.390 7.250 7.510 6,156,991 45,497,724 7.3896 6.907 6.907 6.917 6.786 7.029 6,578,382 6.9162 -0.14%
2026-01-09 0 7.390 7.380 7.390 7.190 7.550 10,239,000 75,922,205 7.4150 6.917 6.907 6.917 6.729 7.066 10,939,768 6.9400 2.35%
2026-01-08 0 7.220 7.200 7.220 7.010 7.270 8,764,000 63,053,090 7.1946 6.758 6.739 6.758 6.561 6.804 9,363,817 6.7337 1.98%
2026-01-07 0 7.080 7.070 7.080 7.050 7.240 4,812,927 34,282,463 7.1230 6.626 6.617 6.626 6.598 6.776 5,142,329 6.6667 -1.26%
2026-01-06 0 7.170 7.160 7.170 7.020 7.200 8,076,000 57,552,226 7.1263 6.711 6.701 6.711 6.570 6.739 8,628,730 6.6698 2.58%
2026-01-05 0 6.990 6.980 6.990 6.950 7.180 10,772,000 76,029,800 7.0581 6.542 6.533 6.542 6.505 6.720 11,509,247 6.6060 -1.41%
2025-12-31 0 7.090 7.080 7.090 7.070 7.170 1,512,000 10,727,110 7.0946 6.636 6.626 6.636 6.617 6.711 1,615,483 6.6402 -0.70%
2025-12-30 0 7.140 7.110 7.140 7.030 7.180 3,268,280 23,237,911 7.1101 6.683 6.655 6.683 6.580 6.720 3,491,965 6.6547 1.13%
2025-12-29 0 7.060 7.040 7.060 7.040 7.320 4,833,000 34,564,424 7.1518 6.608 6.589 6.608 6.589 6.851 5,163,776 6.6936 -0.14%
2025-12-24 0 7.070 7.060 7.070 7.050 7.140 1,829,376 12,967,423 7.0884 6.617 6.608 6.617 6.598 6.683 1,954,580 6.6344 -0.42%
2025-12-23 0 7.100 7.100 7.110 7.070 7.240 3,222,000 22,987,840 7.1346 6.645 6.645 6.655 6.617 6.776 3,442,517 6.6776 -0.56%
2025-12-22 0 7.140 7.130 7.140 7.110 7.310 3,268,000 23,476,960 7.1839 6.683 6.673 6.683 6.655 6.842 3,491,665 6.7237 -1.24%
2025-12-19 0 7.230 7.210 7.230 7.110 7.240 3,301,000 23,759,380 7.1976 6.767 6.748 6.767 6.655 6.776 3,526,924 6.7366 1.83%
2025-12-18 0 7.100 7.080 7.100 7.070 7.160 2,714,000 19,263,240 7.0977 6.645 6.626 6.645 6.617 6.701 2,899,749 6.6431 -1.11%
2025-12-17 0 7.180 7.150 7.180 7.070 7.180 2,698,140 19,228,514 7.1266 6.720 6.692 6.720 6.617 6.720 2,882,804 6.6701 1.56%
2025-12-16 0 7.070 7.050 7.080 7.010 7.290 6,178,000 43,611,380 7.0591 6.617 6.598 6.626 6.561 6.823 6,600,829 6.6070 -2.88%
2025-12-15 0 7.280 7.280 7.290 7.250 7.360 3,472,000 25,334,822 7.2969 6.814 6.814 6.823 6.786 6.889 3,709,627 6.8295 -0.68%
2025-12-12 0 7.330 7.320 7.330 7.260 7.400 3,906,000 28,631,980 7.3303 6.860 6.851 6.860 6.795 6.926 4,173,331 6.8607 0.96%
2025-12-11 0 7.260 7.250 7.260 7.240 7.440 5,202,000 38,058,180 7.3161 6.795 6.786 6.795 6.776 6.963 5,558,030 6.8474 -1.36%
2025-12-10 0 7.360 7.340 7.360 7.270 7.440 3,714,000 27,241,760 7.3349 6.889 6.870 6.889 6.804 6.963 3,968,190 6.8650 -0.27%
2025-12-09 0 7.380 7.370 7.380 7.320 7.570 6,883,786 51,039,344 7.4144 6.907 6.898 6.907 6.851 7.085 7,354,920 6.9395 -2.64%
2025-12-08 0 7.580 7.580 7.620 7.580 7.690 4,187,572 31,911,515 7.6205 7.094 7.094 7.132 7.094 7.197 4,474,174 7.1324 -0.39%
2025-12-05 0 7.610 7.610 7.630 7.490 7.660 3,706,000 28,135,510 7.5919 7.123 7.123 7.141 7.010 7.169 3,959,643 7.1056 0.26%
2025-12-04 0 7.590 7.570 7.590 7.480 7.610 2,896,000 21,874,594 7.5534 7.104 7.085 7.104 7.001 7.123 3,094,205 7.0695 0.66%
2025-12-03 0 7.540 7.530 7.540 7.520 7.720 6,583,000 49,912,452 7.5820 7.057 7.048 7.057 7.038 7.225 7,033,548 7.0963 -2.46%
2025-12-02 0 7.730 7.710 7.730 7.610 7.760 4,596,000 35,330,320 7.6872 7.235 7.216 7.235 7.123 7.263 4,910,555 7.1948 0.26%
2025-12-01 0 7.710 7.690 7.710 7.630 7.790 4,802,247 37,064,512 7.7182 7.216 7.197 7.216 7.141 7.291 5,130,918 7.2238 0.65%
2025-11-28 0 7.660 7.650 7.660 7.610 7.690 3,114,000 23,816,810 7.6483 7.169 7.160 7.169 7.123 7.197 3,327,125 7.1584 -0.13%
2025-11-27 0 7.670 7.650 7.670 7.620 7.780 3,093,000 23,812,288 7.6988 7.179 7.160 7.179 7.132 7.282 3,304,688 7.2056 -0.13%
2025-11-26 0 7.680 7.650 7.680 7.630 7.730 3,257,582 25,003,065 7.6753 7.188 7.160 7.188 7.141 7.235 3,480,534 7.1837 0.39%
2025-11-25 0 7.650 7.650 7.670 7.620 7.760 3,672,000 28,210,760 7.6827 7.160 7.160 7.179 7.132 7.263 3,923,316 7.1905 1.32%
2025-11-24 0 7.550 7.550 7.590 7.490 7.640 8,797,714 66,529,229 7.5621 7.066 7.066 7.104 7.010 7.151 9,399,839 7.0777 0.40%
2025-11-21 0 7.520 7.510 7.520 7.420 7.680 13,464,397 101,326,521 7.5255 7.038 7.029 7.038 6.945 7.188 14,385,915 7.0435 -3.59%
2025-11-20 0 7.800 7.770 7.800 7.730 7.970 6,870,000 53,798,580 7.8309 7.300 7.272 7.300 7.235 7.459 7,340,190 7.3293 -0.26%
2025-11-19 0 7.820 7.800 7.820 7.700 8.190 13,484,000 105,942,692 7.8569 7.319 7.300 7.319 7.207 7.665 14,406,859 7.3536 -2.74%
2025-11-18 0 8.040 8.020 8.040 7.980 8.400 13,332,500 108,265,815 8.1204 7.525 7.506 7.525 7.469 7.862 14,244,990 7.6003 -4.85%
2025-11-17 0 8.450 8.430 8.450 8.270 8.450 6,480,000 54,196,496 8.3637 7.909 7.890 7.909 7.740 7.909 6,923,498 7.8279 1.56%
2025-11-14 0 8.320 8.320 8.340 8.310 8.580 8,898,000 74,850,260 8.4120 7.787 7.787 7.806 7.778 8.030 9,506,989 7.8732 -3.14%
2025-11-13 0 8.590 8.580 8.590 8.200 8.690 16,090,000 137,421,500 8.5408 8.040 8.030 8.040 7.675 8.133 17,191,217 7.9937 5.01%
2025-11-12 0 8.180 8.180 8.200 8.090 8.470 13,222,286 108,577,643 8.2117 7.656 7.656 7.675 7.572 7.927 14,127,233 7.6857 -3.08%
2025-11-11 0 8.440 8.440 8.450 8.430 8.750 7,348,000 62,770,700 8.5426 7.899 7.899 7.909 7.890 8.190 7,850,905 7.9953 -1.97%
2025-11-10 0 8.610 8.610 8.620 8.450 8.760 9,966,000 86,108,420 8.6402 8.058 8.058 8.068 7.909 8.199 10,648,084 8.0868 1.53%
2025-11-07 0 8.480 8.470 8.490 8.360 8.560 8,098,000 68,530,104 8.4626 7.937 7.927 7.946 7.824 8.012 8,652,236 7.9205 -0.93%
2025-11-06 0 8.560 8.550 8.560 8.500 8.660 5,298,000 45,392,260 8.5678 8.012 8.002 8.012 7.956 8.105 5,660,601 8.0190 0.47%
2025-11-05 0 8.520 8.510 8.520 8.120 8.600 13,436,000 112,073,840 8.3413 7.974 7.965 7.974 7.600 8.049 14,355,574 7.8070 1.67%
2025-11-04 0 8.380 8.370 8.380 8.330 8.550 5,271,000 44,402,190 8.4239 7.843 7.834 7.843 7.796 8.002 5,631,753 7.8843 -1.53%
2025-11-03 0 8.510 8.490 8.510 8.200 8.800 8,862,600 74,576,367 8.4147 7.965 7.946 7.965 7.675 8.236 9,469,166 7.8757 -1.28%
2025-10-31 0 8.620 8.620 8.630 8.550 8.990 12,747,786 111,928,649 8.7802 8.068 8.068 8.077 8.002 8.414 13,620,258 8.2178 -0.58%
2025-10-30 0 8.670 8.660 8.670 8.620 8.940 30,154,000 264,813,884 8.7820 8.115 8.105 8.115 8.068 8.367 32,217,772 8.2195 3.21%
2025-10-28 0 8.400 8.380 8.400 8.270 8.510 6,426,000 53,835,380 8.3777 7.862 7.843 7.862 7.740 7.965 6,865,802 7.8411 -0.94%
2025-10-27 0 8.480 8.460 8.480 8.420 8.560 6,938,582 58,943,548 8.4950 7.937 7.918 7.937 7.881 8.012 7,413,466 7.9509 1.44%
2025-10-24 0 8.360 8.360 8.380 8.330 8.490 4,214,000 35,383,560 8.3967 7.824 7.824 7.843 7.796 7.946 4,502,411 7.8588 0.84%
2025-10-23 0 8.290 8.270 8.290 8.010 8.300 4,990,000 40,636,720 8.1436 7.759 7.740 7.759 7.497 7.768 5,331,521 7.6220 0.61%
2025-10-22 0 8.240 8.240 8.250 8.160 8.400 3,405,290 28,054,669 8.2386 7.712 7.712 7.722 7.637 7.862 3,638,352 7.7108 -1.44%
2025-10-21 0 8.360 8.340 8.360 8.260 8.470 4,938,000 41,398,280 8.3836 7.824 7.806 7.824 7.731 7.927 5,275,962 7.8466 1.33%
2025-10-20 0 8.250 8.210 8.250 8.170 8.350 7,735,140 63,792,743 8.2471 7.722 7.684 7.722 7.647 7.815 8,264,541 7.7188 1.60%
2025-10-17 0 8.120 8.110 8.130 8.060 8.700 16,606,300 136,267,831 8.2058 7.600 7.590 7.609 7.544 8.143 17,742,853 7.6802 -5.36%
2025-10-16 0 8.580 8.580 8.590 8.500 8.870 10,266,500 88,751,653 8.6448 8.030 8.030 8.040 7.956 8.302 10,969,150 8.0910 -2.61%
2025-10-15 0 8.810 8.810 8.830 8.530 8.960 11,029,000 97,039,544 8.7986 8.246 8.246 8.264 7.984 8.386 11,783,837 8.2350 2.20%
2025-10-14 0 8.620 8.620 8.640 8.520 9.210 15,606,009 138,012,437 8.8435 8.068 8.068 8.087 7.974 8.620 16,674,101 8.2771 -3.04%
2025-10-13 0 8.890 8.870 8.890 8.500 9.000 16,961,339 149,282,983 8.8014 8.321 8.302 8.321 7.956 8.423 18,122,191 8.2376 1.02%
2025-10-10 0 8.800 8.790 8.800 8.730 9.700 28,366,848 255,087,003 8.9924 8.236 8.227 8.236 8.171 9.079 30,308,305 8.4164 -9.47%
2025-10-09 0 9.720 9.710 9.720 9.290 9.800 17,999,309 173,567,097 9.6430 9.097 9.088 9.097 8.695 9.172 19,231,201 9.0253 4.52%
2025-10-08 0 9.300 9.270 9.300 8.990 9.300 3,384,264 31,038,960 9.1716 8.704 8.676 8.704 8.414 8.704 3,615,887 8.5841 0.00%
2025-10-06 0 9.300 9.260 9.300 8.880 9.510 2,620,000 24,203,600 9.2380 8.704 8.667 8.704 8.311 8.901 2,799,316 8.6463 -2.21%
2025-10-03 0 9.510 9.500 9.510 9.280 9.600 3,076,000 28,940,960 9.4086 8.901 8.891 8.901 8.686 8.985 3,286,525 8.8059 -0.94%
2025-10-02 0 9.600 9.590 9.600 9.510 9.800 6,306,781 60,984,153 9.6696 8.985 8.976 8.985 8.901 9.172 6,738,424 9.0502 -1.54%
2025-09-30 0 9.750 9.750 9.760 9.310 9.890 34,578,222 335,026,025 9.6889 9.125 9.125 9.135 8.714 9.256 36,944,792 9.0683 3.50%
2025-09-29 0 9.420 9.410 9.420 8.260 9.700 74,318,700 690,579,462 9.2921 8.817 8.807 8.817 7.731 9.079 79,405,151 8.6969 14.18%
2025-09-26 0 8.250 8.240 8.250 7.980 8.450 20,734,153 172,145,916 8.3025 7.722 7.712 7.722 7.469 7.909 22,153,221 7.7707 2.36%
2025-09-25 0 8.060 8.060 8.070 7.920 8.120 10,340,000 83,045,200 8.0315 7.544 7.544 7.553 7.413 7.600 11,047,681 7.5170 0.50%
2025-09-24 0 8.020 8.010 8.020 7.760 8.180 17,211,629 137,781,923 8.0052 7.506 7.497 7.506 7.263 7.656 18,389,611 7.4924 2.69%
2025-09-23 0 7.810 7.800 7.810 7.680 8.080 11,813,051 92,258,908 7.8099 7.310 7.300 7.310 7.188 7.562 12,621,549 7.3096 -1.76%
2025-09-22 0 7.950 7.940 7.950 7.920 8.250 12,266,000 98,391,550 8.0215 7.441 7.431 7.441 7.413 7.722 13,105,498 7.5077 -3.17%
2025-09-19 0 8.210 8.170 8.210 7.830 8.330 19,438,900 158,571,443 8.1574 7.684 7.647 7.684 7.328 7.796 20,769,319 7.6349 3.92%
2025-09-18 0 7.900 7.880 7.900 7.780 8.110 9,609,545 76,184,471 7.9280 7.394 7.375 7.394 7.282 7.590 10,267,232 7.4202 -1.99%
2025-09-17 0 8.060 8.050 8.060 7.840 8.070 8,678,300 69,152,359 7.9684 7.544 7.534 7.544 7.338 7.553 9,272,252 7.4580 2.41%
2025-09-16 0 7.870 7.860 7.870 7.740 8.100 17,912,300 140,650,683 7.8522 7.366 7.357 7.366 7.244 7.581 19,138,237 7.3492 -2.11%
2025-09-15 0 8.040 8.030 8.040 8.030 8.360 12,096,000 99,243,740 8.2047 7.525 7.516 7.525 7.516 7.824 12,923,863 7.6791 -0.50%
2025-09-12 0 8.080 8.080 8.100 8.040 8.340 10,820,000 87,697,500 8.1051 7.562 7.562 7.581 7.525 7.806 11,560,532 7.5859 -1.94%
2025-09-11 0 8.240 8.240 8.260 8.070 8.320 7,988,241 65,605,933 8.2128 7.712 7.712 7.731 7.553 7.787 8,534,965 7.6867 0.00%
2025-09-10 0 8.240 8.240 8.250 8.130 8.440 11,372,000 93,719,164 8.2412 7.712 7.712 7.722 7.609 7.899 12,150,312 7.7133 -2.49%
2025-09-09 0 8.450 8.420 8.450 8.380 8.820 22,514,000 192,629,560 8.5560 7.909 7.881 7.909 7.843 8.255 24,054,882 8.0079 0.00%
2025-09-08 0 8.450 8.450 8.460 8.180 8.700 25,486,000 214,878,760 8.4312 7.909 7.909 7.918 7.656 8.143 27,230,289 7.8912 -1.05%
2025-09-05 0 8.540 8.530 8.540 7.570 8.700 44,112,161 366,761,216 8.3143 7.993 7.984 7.993 7.085 8.143 47,131,244 7.7817 12.81%
2025-09-04 0 7.570 7.550 7.570 7.440 7.760 15,271,000 115,996,670 7.5959 7.085 7.066 7.085 6.963 7.263 16,316,163 7.1093 1.88%
2025-09-03 0 7.430 7.420 7.430 7.330 7.600 9,712,900 72,203,935 7.4338 6.954 6.945 6.954 6.860 7.113 10,377,661 6.9576 -1.20%
2025-09-02 0 7.520 7.510 7.520 7.480 7.980 17,542,000 134,181,640 7.6492 7.038 7.029 7.038 7.001 7.469 18,742,593 7.1592 -4.81%
2025-09-01 0 7.900 7.870 7.900 7.740 8.200 20,907,000 164,879,000 7.8863 7.394 7.366 7.394 7.244 7.675 22,337,897 7.3811 -2.59%
2025-08-29 0 8.110 8.100 8.110 7.680 8.530 59,519,031 490,703,104 8.2445 7.590 7.581 7.590 7.188 7.984 63,592,577 7.7164 10.79%
2025-08-28 0 7.320 7.270 7.320 7.250 7.590 13,522,000 99,216,220 7.3374 6.851 6.804 6.851 6.786 7.104 14,447,460 6.8674 -3.43%
2025-08-27 0 7.580 7.560 7.580 7.450 7.860 16,584,000 126,741,690 7.6424 7.094 7.076 7.094 6.973 7.357 17,719,027 7.1529 1.07%
2025-08-26 0 7.500 7.490 7.500 7.440 7.720 11,698,000 88,524,280 7.5675 7.020 7.010 7.020 6.963 7.225 12,498,624 7.0827 0.27%
2025-08-25 0 7.480 7.480 7.490 7.370 7.550 6,053,373 45,235,710 7.4728 7.001 7.001 7.010 6.898 7.066 6,467,672 6.9941 1.36%
2025-08-22 0 7.380 7.370 7.380 7.270 7.390 8,668,840 63,416,080 7.3154 6.907 6.898 6.907 6.804 6.917 9,262,145 6.8468 0.27%
2025-08-21 0 7.360 7.360 7.370 7.330 7.500 5,786,100 42,722,400 7.3836 6.889 6.889 6.898 6.860 7.020 6,182,107 6.9107 -1.34%
2025-08-20 0 7.460 7.450 7.460 7.350 7.660 11,362,686 84,652,344 7.4500 6.982 6.973 6.982 6.879 7.169 12,140,360 6.9728 -2.74%
2025-08-19 0 7.670 7.670 7.680 7.520 7.760 13,488,000 103,028,380 7.6385 7.179 7.179 7.188 7.038 7.263 14,411,133 7.1492 0.92%
2025-08-18 0 7.600 7.600 7.630 7.160 7.720 27,405,090 207,404,176 7.5681 7.113 7.113 7.141 6.701 7.225 29,280,724 7.0833 6.74%
2025-08-15 0 7.120 7.120 7.130 6.800 7.130 10,304,000 72,480,970 7.0343 6.664 6.664 6.673 6.364 6.673 11,009,217 6.5837 3.79%
2025-08-14 0 6.860 6.840 6.860 6.780 6.950 7,383,000 50,713,139 6.8689 6.421 6.402 6.421 6.346 6.505 7,888,300 6.4289 -0.44%
2025-08-13 0 6.890 6.880 6.890 6.870 6.940 7,852,000 54,304,612 6.9160 6.449 6.439 6.449 6.430 6.495 8,389,399 6.4730 0.00%
2025-08-12 0 6.890 6.890 6.900 6.830 6.940 3,470,000 23,896,126 6.8865 6.449 6.449 6.458 6.392 6.495 3,707,490 6.4454 -0.29%
2025-08-11 0 6.910 6.890 6.910 6.740 6.920 7,264,546 49,734,058 6.8461 6.467 6.449 6.467 6.308 6.477 7,761,739 6.4076 2.83%
2025-08-08 0 6.720 6.720 6.730 6.690 6.790 5,906,000 39,676,200 6.7179 6.290 6.290 6.299 6.261 6.355 6,310,213 6.2876 -0.88%
2025-08-07 0 6.780 6.760 6.780 6.690 6.790 4,240,000 28,624,620 6.7511 6.346 6.327 6.346 6.261 6.355 4,530,190 6.3186 1.04%
2025-08-06 0 6.710 6.710 6.720 6.660 6.810 5,695,835 38,148,849 6.6977 6.280 6.280 6.290 6.233 6.374 6,085,664 6.2686 -0.89%
2025-08-05 0 6.770 6.760 6.770 6.650 6.780 3,460,000 23,285,620 6.7299 6.336 6.327 6.336 6.224 6.346 3,696,806 6.2988 1.96%
2025-08-04 0 6.640 6.630 6.640 6.590 6.690 5,512,000 36,594,870 6.6391 6.215 6.205 6.215 6.168 6.261 5,889,247 6.2138 -0.60%
2025-08-01 0 6.680 6.670 6.680 6.620 6.830 9,646,000 64,514,600 6.6882 6.252 6.243 6.252 6.196 6.392 10,306,183 6.2598 -1.62%
2025-07-31 0 6.790 6.770 6.790 6.730 7.220 26,088,000 178,326,740 6.8356 6.355 6.336 6.355 6.299 6.758 27,873,490 6.3977 -5.43%
2025-07-30 0 7.180 7.180 7.190 7.090 7.300 8,374,000 60,435,800 7.2171 6.720 6.720 6.729 6.636 6.832 8,947,125 6.7548 -1.37%
2025-07-29 0 7.280 7.270 7.280 6.990 7.300 8,638,000 61,688,260 7.1415 6.814 6.804 6.814 6.542 6.832 9,229,194 6.6840 1.82%
2025-07-28 0 7.150 7.150 7.160 7.120 7.270 6,684,000 48,040,760 7.1874 6.692 6.692 6.701 6.664 6.804 7,141,460 6.7270 -0.56%
2025-07-25 0 7.190 7.180 7.190 7.120 7.290 7,406,475 53,213,033 7.1847 6.729 6.720 6.729 6.664 6.823 7,913,382 6.7244 0.14%
2025-07-24 0 7.180 7.180 7.190 7.030 7.200 6,932,000 49,564,305 7.1501 6.720 6.720 6.729 6.580 6.739 7,406,433 6.6921 2.43%
2025-07-23 0 7.010 7.010 7.020 6.960 7.130 12,954,475 91,271,191 7.0455 6.561 6.561 6.570 6.514 6.673 13,841,093 6.5942 -1.96%
2025-07-22 0 7.150 7.140 7.150 6.860 7.350 17,393,308 124,023,099 7.1305 6.692 6.683 6.692 6.421 6.879 18,583,725 6.6737 2.88%
2025-07-21 0 6.950 6.930 6.950 6.800 6.970 5,929,046 40,973,469 6.9106 6.505 6.486 6.505 6.364 6.524 6,334,836 6.4680 1.76%
2025-07-18 0 6.830 6.810 6.830 6.770 6.920 4,220,000 28,838,460 6.8338 6.392 6.374 6.392 6.336 6.477 4,508,821 6.3960 0.29%
2025-07-17 0 6.810 6.790 6.810 6.760 6.890 10,453,064 71,189,212 6.8104 6.374 6.355 6.374 6.327 6.449 11,168,483 6.3741 -0.58%
2025-07-16 0 6.850 6.850 6.860 6.830 7.010 5,188,000 35,740,060 6.8890 6.411 6.411 6.421 6.392 6.561 5,543,072 6.4477 -0.15%
2025-07-15 0 6.860 6.850 6.870 6.760 6.910 6,468,000 44,160,000 6.8275 6.421 6.411 6.430 6.327 6.467 6,910,677 6.3901 0.29%
2025-07-14 0 6.840 6.840 6.850 6.810 7.110 16,122,000 112,281,600 6.9645 6.402 6.402 6.411 6.374 6.655 17,225,407 6.5184 0.29%
2025-07-11 0 6.820 6.820 6.830 6.560 6.990 23,220,750 157,854,792 6.7980 6.383 6.383 6.392 6.140 6.542 24,810,003 6.3625 3.33%
2025-07-10 0 6.600 6.600 6.610 6.320 6.630 9,660,000 62,736,710 6.4945 6.177 6.177 6.187 5.915 6.205 10,321,141 6.0785 3.45%
2025-07-09 0 6.380 6.380 6.390 6.350 6.440 4,864,000 31,138,740 6.4019 5.971 5.971 5.981 5.943 6.027 5,196,897 5.9918 0.00%
2025-07-08 0 6.380 6.370 6.380 6.220 6.380 5,402,000 34,202,712 6.3315 5.971 5.962 5.971 5.822 5.971 5,771,719 5.9259 1.59%
2025-07-07 0 6.280 6.280 6.290 6.220 6.300 3,854,000 24,157,620 6.2682 5.878 5.878 5.887 5.822 5.896 4,117,772 5.8667 -0.79%
2025-07-04 0 6.330 6.310 6.330 6.290 6.390 4,162,000 26,317,320 6.3232 5.925 5.906 5.925 5.887 5.981 4,446,852 5.9182 -0.31%
2025-07-03 0 6.350 6.340 6.350 6.240 6.380 6,487,352 41,004,663 6.3207 5.943 5.934 5.943 5.840 5.971 6,931,353 5.9158 0.63%
2025-07-02 0 6.310 6.300 6.310 6.220 6.330 5,070,796 31,834,495 6.2780 5.906 5.896 5.906 5.822 5.925 5,417,847 5.8759 0.32%
2025-06-30 0 6.290 6.290 6.300 6.240 6.320 4,628,000 29,143,692 6.2973 5.887 5.887 5.896 5.840 5.915 4,944,745 5.8939 0.00%
2025-06-27 0 6.290 6.280 6.290 6.200 6.290 8,686,000 54,305,420 6.2521 5.887 5.878 5.887 5.803 5.887 9,280,479 5.8516 1.13%
2025-06-26 0 6.220 6.200 6.220 6.170 6.250 6,384,000 39,684,120 6.2162 5.822 5.803 5.822 5.775 5.850 6,820,928 5.8180 0.00%
2025-06-25 0 6.220 6.220 6.230 6.140 6.250 7,574,000 46,917,010 6.1945 5.822 5.822 5.831 5.747 5.850 8,092,373 5.7977 1.80%
2025-06-24 0 6.110 6.110 6.120 5.970 6.140 7,261,379 44,127,366 6.0770 5.719 5.719 5.728 5.588 5.747 7,758,356 5.6877 3.04%
2025-06-23 0 5.930 5.910 5.930 5.810 5.970 3,820,325 22,409,464 5.8659 5.550 5.531 5.550 5.438 5.588 4,081,792 5.4901 0.17%
2025-06-20 0 5.920 5.900 5.920 5.900 5.970 3,618,000 21,465,380 5.9329 5.541 5.522 5.541 5.522 5.588 3,865,620 5.5529 0.00%
2025-06-19 0 5.920 5.910 5.920 5.890 6.070 5,316,200 31,658,704 5.9551 5.541 5.531 5.541 5.513 5.681 5,680,046 5.5737 -2.31%
2025-06-18 0 6.060 6.050 6.060 5.990 6.140 4,535,500 27,401,670 6.0416 5.672 5.662 5.672 5.606 5.747 4,845,914 5.6546 -0.82%
2025-06-17 0 6.110 6.110 6.130 6.080 6.180 4,362,000 26,685,680 6.1178 5.719 5.719 5.737 5.691 5.784 4,660,540 5.7259 -0.81%
2025-06-16 0 6.160 6.140 6.160 6.040 6.160 4,238,125 25,816,150 6.0914 5.765 5.747 5.765 5.653 5.765 4,528,187 5.7012 0.49%
2025-06-13 0 6.130 6.130 6.150 6.110 6.300 7,108,000 43,930,480 6.1804 5.737 5.737 5.756 5.719 5.896 7,594,479 5.7845 -3.16%
2025-06-12 0 6.330 6.320 6.330 6.250 6.360 4,768,200 30,004,776 6.2927 5.925 5.915 5.925 5.850 5.953 5,094,541 5.8896 -0.31%
2025-06-11 0 6.350 6.340 6.350 6.210 6.440 7,544,000 47,942,362 6.3550 5.943 5.934 5.943 5.812 6.027 8,060,319 5.9479 2.42%
2025-06-10 0 6.200 6.190 6.200 6.100 6.210 7,366,000 45,400,230 6.1635 5.803 5.793 5.803 5.709 5.812 7,870,137 5.7687 0.81%
2025-06-09 0 6.150 6.150 6.160 6.080 6.180 3,872,000 23,785,998 6.1431 5.756 5.756 5.765 5.691 5.784 4,137,004 5.7496 0.49%
2025-06-06 0 6.120 6.120 6.130 6.080 6.160 2,982,000 18,234,440 6.1148 5.728 5.728 5.737 5.691 5.765 3,186,091 5.7231 0.49%
2025-06-05 0 6.090 6.080 6.100 6.060 6.140 2,386,000 14,515,078 6.0834 5.700 5.691 5.709 5.672 5.747 2,549,300 5.6937 -0.16%
2025-06-04 0 6.100 6.090 6.100 6.020 6.130 4,021,500 24,483,285 6.0881 5.709 5.700 5.709 5.634 5.737 4,296,736 5.6981 1.67%
2025-06-03 0 6.000 5.990 6.000 5.930 6.040 4,490,000 26,960,660 6.0046 5.616 5.606 5.616 5.550 5.653 4,797,300 5.6200 1.35%
2025-06-02 0 5.920 5.880 5.920 5.750 6.100 1,691,000 9,880,039 5.8427 5.541 5.503 5.541 5.382 5.709 1,806,734 5.4685 -3.11%
2025-05-30 0 6.110 6.110 6.140 6.090 6.220 3,990,000 24,461,970 6.1308 5.719 5.719 5.747 5.700 5.822 4,263,080 5.7381 -2.40%
2025-05-29 0 6.260 6.260 6.270 6.150 6.280 3,487,441 21,713,182 6.2261 5.859 5.859 5.868 5.756 5.878 3,726,125 5.8273 2.29%
2025-05-28 0 6.120 6.120 6.130 6.030 6.120 3,600,000 21,880,020 6.0778 5.728 5.728 5.737 5.644 5.728 3,846,388 5.6885 0.66%
2025-05-27 0 6.080 6.070 6.080 6.000 6.110 3,472,000 21,011,590 6.0517 5.691 5.681 5.691 5.616 5.719 3,709,627 5.6641 0.00%
2025-05-26 0 6.080 6.060 6.080 6.040 6.150 1,974,000 12,016,340 6.0873 5.691 5.672 5.691 5.653 5.756 2,109,103 5.6974 0.00%
2025-05-23 0 6.080 6.080 6.100 6.030 6.190 5,472,000 33,435,940 6.1104 5.691 5.691 5.709 5.644 5.793 5,846,510 5.7190 -0.33%
2025-05-22 0 6.100 6.100 6.110 6.050 6.260 4,012,650 24,628,662 6.1378 5.709 5.709 5.719 5.662 5.859 4,287,280 5.7446 -1.93%
2025-05-21 0 6.220 6.210 6.220 6.080 6.300 4,155,500 25,758,140 6.1986 5.822 5.812 5.822 5.691 5.896 4,439,907 5.8015 2.64%
2025-05-20 0 6.230 6.220 6.230 6.200 6.300 4,468,000 27,861,140 6.2357 5.672 5.663 5.672 5.645 5.736 4,907,713 5.6770 0.16%
2025-05-19 0 6.220 6.210 6.220 6.120 6.250 6,016,907 37,325,248 6.2034 5.663 5.654 5.663 5.572 5.690 6,609,054 5.6476 -0.48%
2025-05-16 0 6.250 6.250 6.270 6.210 6.320 4,032,907 25,230,332 6.2561 5.690 5.690 5.708 5.654 5.754 4,429,801 5.6956 -1.26%
2025-05-15 0 6.330 6.330 6.360 6.320 6.420 4,025,774 25,595,013 6.3578 5.763 5.763 5.790 5.754 5.845 4,421,966 5.7882 -2.01%
2025-05-14 0 6.460 6.450 6.460 6.400 6.540 5,724,000 36,882,080 6.4434 5.881 5.872 5.881 5.827 5.954 6,287,321 5.8661 -1.37%
2025-05-13 0 6.550 6.530 6.550 6.500 6.630 3,874,000 25,449,646 6.5693 5.963 5.945 5.963 5.918 6.036 4,255,255 5.9808 -0.15%
2025-05-12 0 6.560 6.560 6.570 6.350 6.580 9,396,794 60,691,489 6.4587 5.972 5.972 5.981 5.781 5.990 10,321,569 5.8801 3.80%
2025-05-09 0 6.320 6.320 6.340 6.310 6.450 2,430,000 15,401,074 6.3379 5.754 5.754 5.772 5.745 5.872 2,669,146 5.7700 -1.56%
2025-05-08 0 6.420 6.410 6.420 6.330 6.430 3,045,596 19,387,422 6.3657 5.845 5.836 5.845 5.763 5.854 3,345,325 5.7954 0.63%
2025-05-07 0 6.380 6.370 6.380 6.360 6.530 4,662,000 30,088,320 6.4540 5.808 5.799 5.808 5.790 5.945 5,120,805 5.8757 -0.93%
2025-05-06 0 6.440 6.420 6.440 6.350 6.470 2,918,305 18,721,114 6.4151 5.863 5.845 5.863 5.781 5.890 3,205,507 5.8403 1.42%
2025-05-02 0 6.350 6.350 6.360 6.300 6.500 1,446,000 9,208,820 6.3685 5.781 5.781 5.790 5.736 5.918 1,588,306 5.7979 -1.70%
2025-04-30 0 6.460 6.440 6.460 6.280 6.520 9,590,000 61,191,436 6.3808 5.881 5.863 5.881 5.717 5.936 10,533,789 5.8091 -1.37%
2025-04-29 0 6.550 6.540 6.550 6.380 6.600 6,778,000 44,121,208 6.5095 5.963 5.954 5.963 5.808 6.009 7,445,049 5.9262 1.39%
2025-04-28 0 6.460 6.440 6.460 6.360 6.500 2,620,000 16,856,240 6.4337 5.881 5.863 5.881 5.790 5.918 2,877,844 5.8572 0.62%
2025-04-25 0 6.420 6.420 6.430 6.420 6.600 6,170,000 40,077,688 6.4956 5.845 5.845 5.854 5.845 6.009 6,777,213 5.9136 -0.31%
2025-04-24 0 6.440 6.410 6.440 6.310 6.610 12,124,000 78,604,730 6.4834 5.863 5.836 5.863 5.745 6.018 13,317,169 5.9025 2.22%
2025-04-23 0 6.300 6.300 6.310 6.280 6.430 6,032,438 38,131,827 6.3211 5.736 5.736 5.745 5.717 5.854 6,626,113 5.7548 0.48%
2025-04-22 0 6.270 6.260 6.270 6.190 6.300 3,659,200 22,851,586 6.2450 5.708 5.699 5.708 5.635 5.736 4,019,316 5.6854 1.29%
2025-04-17 0 6.190 6.180 6.190 6.110 6.230 3,557,200 21,991,730 6.1823 5.635 5.626 5.635 5.563 5.672 3,907,278 5.6284 0.16%
2025-04-16 0 6.180 6.180 6.200 6.130 6.470 9,113,962 56,681,616 6.2192 5.626 5.626 5.645 5.581 5.890 10,010,902 5.6620 -4.48%
2025-04-15 0 6.470 6.470 6.480 6.260 6.550 12,740,100 82,099,510 6.4442 5.890 5.890 5.899 5.699 5.963 13,993,902 5.8668 2.70%
2025-04-14 0 6.300 6.290 6.300 6.150 6.330 7,698,000 48,166,204 6.2570 5.736 5.726 5.736 5.599 5.763 8,455,590 5.6964 4.65%
2025-04-11 0 6.020 6.020 6.040 5.900 6.140 18,375,000 110,639,860 6.0212 5.481 5.481 5.499 5.371 5.590 20,183,354 5.4817 1.18%
2025-04-10 0 5.950 5.950 6.000 5.950 6.200 16,951,000 102,723,667 6.0600 5.417 5.417 5.462 5.417 5.645 18,619,213 5.5171 1.54%
2025-04-09 0 5.860 5.850 5.860 5.680 5.940 11,029,000 64,091,462 5.8112 5.335 5.326 5.335 5.171 5.408 12,114,406 5.2905 -0.17%
2025-04-08 0 5.870 5.870 5.900 5.660 5.950 9,786,069 56,936,396 5.8181 5.344 5.344 5.371 5.153 5.417 10,749,154 5.2968 4.82%
2025-04-07 0 5.600 5.600 5.620 5.580 6.470 23,086,788 136,066,009 5.8937 5.098 5.098 5.116 5.080 5.890 25,358,847 5.3656 -17.04%
2025-04-03 0 6.750 6.740 6.750 6.620 6.830 7,912,000 53,140,985 6.7165 6.145 6.136 6.145 6.027 6.218 8,690,650 6.1147 -0.30%
2025-04-02 0 6.770 6.770 6.790 6.730 6.900 4,976,000 33,873,549 6.8074 6.163 6.163 6.182 6.127 6.282 5,465,707 6.1975 -0.73%
2025-04-01 0 6.820 6.810 6.820 6.810 6.920 7,260,000 49,736,900 6.8508 6.209 6.200 6.209 6.200 6.300 7,974,484 6.2370 -1.02%
2025-03-31 0 6.890 6.890 6.900 6.770 7.230 19,624,000 134,677,714 6.8629 6.273 6.273 6.282 6.163 6.582 21,555,273 6.2480 -4.44%
2025-03-28 0 7.210 7.210 7.230 7.130 7.440 26,876,000 195,520,110 7.2749 6.564 6.564 6.582 6.491 6.773 29,520,970 6.6231 -8.73%
2025-03-27 0 7.900 7.890 7.900 7.700 8.000 5,606,000 44,025,520 7.8533 7.192 7.183 7.192 7.010 7.283 6,157,708 7.1497 -1.25%
2025-03-26 0 8.000 8.000 8.010 7.930 8.120 4,918,000 39,402,500 8.0119 7.283 7.283 7.292 7.220 7.392 5,401,999 7.2941 -0.74%
2025-03-25 0 8.060 8.060 8.070 8.020 8.330 5,836,000 47,262,500 8.0984 7.338 7.338 7.347 7.301 7.584 6,410,343 7.3729 -3.01%
2025-03-24 0 8.310 8.290 8.310 8.110 8.460 5,574,000 45,931,490 8.2403 7.565 7.547 7.565 7.383 7.702 6,122,559 7.5020 -0.24%
2025-03-21 0 8.330 8.330 8.350 8.150 8.800 13,514,000 113,163,280 8.3738 7.584 7.584 7.602 7.420 8.012 14,843,965 7.6235 -5.34%
2025-03-20 0 8.800 8.750 8.800 8.500 9.270 26,650,500 238,132,164 8.9354 8.012 7.966 8.012 7.738 8.439 29,273,278 8.1348 2.33%
2025-03-19 0 8.600 8.560 8.600 8.470 8.760 19,624,749 168,610,666 8.5917 7.829 7.793 7.829 7.711 7.975 21,556,096 7.8219 -2.82%
2025-03-18 0 8.850 8.850 8.860 7.760 9.150 61,151,110 535,239,226 8.7527 8.057 8.057 8.066 7.065 8.330 67,169,225 7.9685 14.79%
2025-03-17 0 7.710 7.700 7.710 7.450 7.950 11,860,000 91,722,506 7.7338 7.019 7.010 7.019 6.783 7.238 13,027,188 7.0409 3.91%
2025-03-14 0 7.420 7.420 7.430 7.240 7.470 3,498,000 25,843,690 7.3881 6.755 6.755 6.764 6.591 6.801 3,842,252 6.7262 2.06%
2025-03-13 0 7.270 7.270 7.280 7.160 7.430 4,844,271 35,213,495 7.2691 6.619 6.619 6.628 6.518 6.764 5,321,014 6.6178 -0.95%
2025-03-12 0 7.340 7.340 7.350 7.290 7.490 5,510,565 40,742,654 7.3936 6.682 6.682 6.691 6.637 6.819 6,052,881 6.7311 -0.41%
2025-03-11 0 7.370 7.370 7.380 7.220 7.390 3,344,438 24,330,373 7.2749 6.710 6.710 6.719 6.573 6.728 3,673,577 6.6231 0.14%
2025-03-10 0 7.360 7.360 7.370 7.280 7.460 6,952,800 51,132,328 7.3542 6.701 6.701 6.710 6.628 6.792 7,637,052 6.6953 -1.21%
2025-03-07 0 7.450 7.450 7.480 7.410 7.650 5,253,825 39,204,779 7.4621 6.783 6.783 6.810 6.746 6.965 5,770,874 6.7936 -1.46%
2025-03-06 0 7.560 7.550 7.560 7.480 7.600 5,208,000 39,310,854 7.5482 6.883 6.874 6.883 6.810 6.919 5,720,539 6.8719 1.89%
2025-03-05 0 7.420 7.400 7.420 7.330 7.580 11,215,038 83,390,082 7.4356 6.755 6.737 6.755 6.673 6.901 12,318,753 6.7694 -0.27%
2025-03-04 0 7.440 7.440 7.470 7.440 7.650 4,732,100 35,533,563 7.5090 6.773 6.773 6.801 6.773 6.965 5,197,804 6.8363 -2.62%
2025-03-03 0 7.640 7.600 7.640 7.330 7.960 16,872,594 129,432,028 7.6711 6.955 6.919 6.955 6.673 7.247 18,533,091 6.9838 4.37%
2025-02-28 0 7.320 7.310 7.320 7.190 7.870 32,280,983 239,235,078 7.4110 6.664 6.655 6.664 6.546 7.165 35,457,878 6.7470 -12.02%
2025-02-27 0 8.320 8.250 8.320 8.100 8.360 7,402,000 60,989,819 8.2396 7.575 7.511 7.575 7.374 7.611 8,130,459 7.5014 1.46%
2025-02-26 0 8.200 8.190 8.200 8.010 8.290 10,428,000 85,152,560 8.1658 7.465 7.456 7.465 7.292 7.547 11,454,259 7.4341 1.86%
2025-02-25 0 8.050 7.990 8.050 7.890 8.250 5,524,000 44,750,140 8.1010 7.329 7.274 7.329 7.183 7.511 6,067,638 7.3752 0.12%
2025-02-24 0 8.040 8.030 8.040 7.920 8.570 8,702,000 70,929,568 8.1510 7.320 7.311 7.320 7.210 7.802 9,558,397 7.4207 -3.13%
2025-02-21 0 8.300 8.290 8.300 7.880 8.320 11,974,100 97,765,194 8.1647 7.556 7.547 7.556 7.174 7.575 13,152,517 7.4332 5.73%
2025-02-20 0 7.850 7.850 7.890 7.800 8.020 3,220,000 25,427,740 7.8968 7.147 7.147 7.183 7.101 7.301 3,536,893 7.1893 -1.38%
2025-02-19 0 7.960 7.950 7.970 7.870 8.120 5,482,000 43,808,380 7.9913 7.247 7.238 7.256 7.165 7.392 6,021,505 7.2753 -1.73%
2025-02-18 0 8.100 8.090 8.100 7.940 8.260 10,297,206 83,450,940 8.1042 7.374 7.365 7.374 7.229 7.520 11,310,594 7.3781 2.27%
2025-02-17 0 7.920 7.890 7.930 7.770 8.170 5,289,600 41,662,172 7.8762 7.210 7.183 7.220 7.074 7.438 5,810,170 7.1706 -0.50%
2025-02-14 0 7.960 7.960 7.970 7.810 8.000 4,176,000 33,151,700 7.9386 7.247 7.247 7.256 7.110 7.283 4,586,976 7.2274 2.71%
2025-02-13 0 7.750 7.750 7.760 7.680 7.930 6,100,000 47,807,332 7.8373 7.056 7.056 7.065 6.992 7.220 6,700,324 7.1351 0.26%
2025-02-12 0 7.730 7.730 7.740 7.670 7.800 2,827,851 21,859,175 7.7300 7.037 7.037 7.047 6.983 7.101 3,106,151 7.0374 0.26%
2025-02-11 0 7.710 7.710 7.720 7.670 7.970 3,720,938 28,789,894 7.7373 7.019 7.019 7.028 6.983 7.256 4,087,130 7.0440 -3.26%
2025-02-10 0 7.970 7.950 7.980 7.560 8.030 6,228,000 49,252,586 7.9083 7.256 7.238 7.265 6.883 7.311 6,840,921 7.1997 3.10%
2025-02-07 0 7.730 7.700 7.730 7.570 7.770 3,939,085 30,355,337 7.7062 7.037 7.010 7.037 6.892 7.074 4,326,745 7.0157 0.91%
2025-02-06 0 7.660 7.650 7.660 7.480 7.660 3,074,000 23,313,180 7.5840 6.974 6.965 6.974 6.810 6.974 3,376,524 6.9045 1.86%
2025-02-05 0 7.520 7.500 7.520 7.440 7.590 3,088,000 23,205,080 7.5146 6.846 6.828 6.846 6.773 6.910 3,391,902 6.8413 -1.83%
2025-02-04 0 7.660 7.650 7.660 7.500 7.710 2,896,000 22,074,240 7.6223 6.974 6.965 6.974 6.828 7.019 3,181,006 6.9394 2.41%
2025-02-03 0 7.480 7.470 7.500 7.320 7.500 1,268,000 9,430,150 7.4370 6.810 6.801 6.828 6.664 6.828 1,392,789 6.7707 0.00%
2025-01-28 0 7.480 7.480 7.490 7.390 7.510 664,000 4,945,900 7.4486 6.810 6.810 6.819 6.728 6.837 729,347 6.7813 -1.45%
2025-01-27 0 7.590 7.550 7.590 7.420 7.600 3,402,000 25,666,292 7.5445 6.910 6.874 6.910 6.755 6.919 3,736,804 6.8685 1.07%
2025-01-24 0 7.510 7.500 7.520 7.390 7.570 2,956,235 22,152,164 7.4934 6.837 6.828 6.846 6.728 6.892 3,247,169 6.8220 0.67%
2025-01-23 0 7.460 7.460 7.470 7.370 7.600 5,571,000 41,434,240 7.4375 6.792 6.792 6.801 6.710 6.919 6,119,263 6.7711 -1.06%
2025-01-22 0 7.540 7.530 7.540 7.400 7.760 5,424,977 40,704,475 7.5032 6.864 6.855 6.864 6.737 7.065 5,958,870 6.8309 -3.21%
2025-01-21 0 7.790 7.750 7.790 7.650 8.000 5,386,000 41,701,806 7.7426 7.092 7.056 7.092 6.965 7.283 5,916,057 7.0489 -1.52%
2025-01-20 0 7.910 7.910 7.950 7.840 8.260 8,832,000 71,021,680 8.0414 7.201 7.201 7.238 7.138 7.520 9,701,191 7.3209 -0.38%
2025-01-17 0 7.940 7.920 7.940 7.540 7.940 6,809,242 52,773,967 7.7503 7.229 7.210 7.229 6.864 7.229 7,479,366 7.0559 5.31%
2025-01-16 0 7.540 7.530 7.540 7.490 7.670 4,438,000 33,675,030 7.5879 6.864 6.855 6.864 6.819 6.983 4,874,761 6.9080 1.07%
2025-01-15 0 7.460 7.450 7.460 7.390 7.560 2,956,400 22,007,412 7.4440 6.792 6.783 6.792 6.728 6.883 3,247,351 6.7770 -0.27%
2025-01-14 0 7.480 7.480 7.520 7.290 7.600 3,513,567 26,232,892 7.4662 6.810 6.810 6.846 6.637 6.919 3,859,351 6.7972 1.22%
2025-01-13 0 7.390 7.370 7.390 7.160 7.400 7,070,827 51,443,831 7.2755 6.728 6.710 6.728 6.518 6.737 7,766,694 6.6236 -1.07%
2025-01-10 0 7.470 7.450 7.470 7.350 7.590 2,700,000 20,046,520 7.4246 6.801 6.783 6.801 6.691 6.910 2,965,717 6.7594 -1.19%
2025-01-09 0 7.560 7.560 7.600 7.370 7.750 4,582,000 34,681,360 7.5690 6.883 6.883 6.919 6.710 7.056 5,032,932 6.8909 1.48%
2025-01-08 0 7.450 7.430 7.450 7.360 7.770 7,684,000 57,215,374 7.4460 6.783 6.764 6.783 6.701 7.074 8,440,212 6.7789 -5.10%
2025-01-07 0 7.850 7.800 7.850 7.700 7.880 3,146,000 24,582,080 7.8138 7.147 7.101 7.147 7.010 7.174 3,455,610 7.1137 0.90%
2025-01-06 0 7.780 7.770 7.780 7.660 7.950 5,968,799 46,358,455 7.7668 7.083 7.074 7.083 6.974 7.238 6,556,211 7.0709 -2.38%
2025-01-03 0 7.970 7.940 7.970 7.850 8.210 5,736,000 45,835,900 7.9909 7.256 7.229 7.256 7.147 7.474 6,300,502 7.2750 -2.92%
2025-01-02 0 8.210 8.210 8.220 8.120 8.420 6,388,000 52,678,260 8.2464 7.474 7.474 7.484 7.392 7.666 7,016,668 7.5076 -0.36%
2024-12-31 0 8.240 8.150 8.240 8.000 8.350 5,894,000 48,040,640 8.1508 7.502 7.420 7.502 7.283 7.602 6,474,051 7.4205 2.87%
2024-12-30 0 8.010 7.980 8.010 7.880 8.600 12,390,030 100,453,846 8.1076 7.292 7.265 7.292 7.174 7.829 13,609,380 7.3812 -7.29%
2024-12-27 0 8.640 8.600 8.640 8.510 8.800 7,756,000 66,850,980 8.6193 7.866 7.829 7.866 7.748 8.012 8,519,298 7.8470 -1.82%
2024-12-24 0 8.800 8.800 8.810 8.350 8.860 9,570,000 83,694,254 8.7455 8.012 8.012 8.021 7.602 8.066 10,511,820 7.9619 5.01%
2024-12-23 0 8.380 8.370 8.380 8.170 8.680 12,504,000 105,803,916 8.4616 7.629 7.620 7.629 7.438 7.902 13,734,567 7.7035 2.95%
2024-12-20 0 8.140 8.120 8.140 7.980 8.230 10,478,000 84,961,340 8.1085 7.411 7.392 7.411 7.265 7.493 11,509,180 7.3820 1.24%
2024-12-19 0 8.040 8.040 8.060 7.780 8.190 11,590,369 92,962,434 8.0207 7.320 7.320 7.338 7.083 7.456 12,731,022 7.3020 1.64%
2024-12-18 0 7.910 7.890 7.910 7.710 8.240 12,778,400 102,516,400 8.0226 7.201 7.183 7.201 7.019 7.502 14,035,971 7.3038 1.28%
2024-12-17 0 7.810 7.810 7.830 7.710 8.180 8,110,000 63,678,460 7.8518 7.110 7.110 7.128 7.019 7.447 8,908,136 7.1483 -3.34%
2024-12-16 0 8.080 8.040 8.080 7.660 8.180 15,490,600 124,561,964 8.0411 7.356 7.320 7.356 6.974 7.447 17,015,089 7.3207 5.76%
2024-12-13 0 7.640 7.630 7.640 7.550 8.110 9,564,000 74,641,722 7.8044 6.955 6.946 6.955 6.874 7.383 10,505,230 7.1052 -4.86%
2024-12-12 0 8.030 8.030 8.050 7.500 8.200 18,985,500 151,509,750 7.9803 7.311 7.311 7.329 6.828 7.465 20,853,936 7.2653 6.50%
2024-12-11 0 7.540 7.530 7.540 7.100 7.620 6,692,900 50,066,422 7.4805 6.864 6.855 6.864 6.464 6.937 7,351,574 6.8103 4.43%
2024-12-10 0 7.220 7.220 7.260 7.210 7.500 6,270,000 46,112,859 7.3545 6.573 6.573 6.610 6.564 6.828 6,887,055 6.6956 -0.69%
2024-12-09 0 7.270 7.270 7.280 6.930 7.330 5,358,104 38,545,501 7.1939 6.619 6.619 6.628 6.309 6.673 5,885,416 6.5493 3.27%
2024-12-06 0 7.040 7.040 7.070 6.840 7.130 3,384,100 23,822,128 7.0394 6.409 6.409 6.437 6.227 6.491 3,717,142 6.4087 1.88%
2024-12-05 0 6.910 6.900 6.910 6.850 7.060 2,506,000 17,311,640 6.9081 6.291 6.282 6.291 6.236 6.427 2,752,625 6.2891 -1.43%
2024-12-04 0 7.010 6.960 7.010 6.830 7.130 6,051,318 42,084,974 6.9547 6.382 6.336 6.382 6.218 6.491 6,646,851 6.3316 -0.28%
2024-12-03 0 7.030 7.030 7.060 6.510 7.150 18,240,501 127,030,566 6.9642 6.400 6.400 6.427 5.927 6.509 20,035,619 6.3402 7.99%
2024-12-02 0 6.510 6.510 6.540 6.460 6.620 6,354,927 41,710,962 6.5636 5.927 5.927 5.954 5.881 6.027 6,980,340 5.9755 -0.61%
2024-11-29 0 6.550 6.550 6.570 6.470 6.630 2,692,000 17,665,040 6.5621 5.963 5.963 5.981 5.890 6.036 2,956,930 5.9741 1.24%
2024-11-28 0 6.470 6.460 6.470 6.440 6.660 2,106,000 13,727,560 6.5183 5.890 5.881 5.890 5.863 6.063 2,313,260 5.9343 -2.71%
2024-11-27 0 6.650 6.620 6.650 6.440 6.660 3,488,000 22,829,060 6.5450 6.054 6.027 6.054 5.863 6.063 3,831,267 5.9586 1.53%
2024-11-26 0 6.550 6.550 6.570 6.550 6.700 5,055,271 33,317,197 6.5906 5.963 5.963 5.981 5.963 6.100 5,552,780 6.0001 -1.36%
2024-11-25 0 6.640 6.610 6.640 6.440 6.740 6,381,000 42,233,334 6.6186 6.045 6.018 6.045 5.863 6.136 7,008,979 6.0256 3.11%
2024-11-22 0 6.440 6.410 6.440 6.370 6.650 3,090,000 20,082,600 6.4992 5.863 5.836 5.863 5.799 6.054 3,394,099 5.9169 -2.42%
2024-11-21 0 6.600 6.570 6.600 6.500 6.680 2,976,500 19,615,865 6.5902 6.009 5.981 6.009 5.918 6.081 3,269,429 5.9998 -0.60%
2024-11-20 0 6.640 6.640 6.650 6.560 6.680 2,008,000 13,270,320 6.6087 6.045 6.045 6.054 5.972 6.081 2,205,615 6.0166 0.30%
2024-11-19 0 6.620 6.590 6.620 6.470 6.630 5,216,534 34,061,956 6.5296 6.027 6.000 6.027 5.890 6.036 5,729,913 5.9446 1.53%
2024-11-18 0 6.520 6.520 6.530 6.450 6.640 2,913,555 19,104,951 6.5573 5.936 5.936 5.945 5.872 6.045 3,200,289 5.9698 0.31%
2024-11-15 0 6.500 6.480 6.500 6.400 6.590 4,823,175 31,380,552 6.5062 5.918 5.899 5.918 5.827 6.000 5,297,842 5.9233 1.40%
2024-11-14 0 6.410 6.400 6.410 6.380 6.650 3,822,100 24,820,577 6.4940 5.836 5.827 5.836 5.808 6.054 4,198,248 5.9121 -2.88%
2024-11-13 0 6.600 6.590 6.600 6.450 6.600 2,448,000 15,997,780 6.5350 6.009 6.000 6.009 5.872 6.009 2,688,917 5.9495 0.00%
2024-11-12 0 6.600 6.590 6.610 6.570 6.900 5,850,000 39,269,000 6.7126 6.009 6.000 6.018 5.981 6.282 6,425,721 6.1112 -1.35%
2024-11-11 0 6.690 6.690 6.700 6.580 6.730 3,742,000 24,916,000 6.6585 6.091 6.091 6.100 5.990 6.127 4,110,265 6.0619 -0.30%
2024-11-08 0 6.710 6.710 6.720 6.680 6.900 8,011,860 54,173,298 6.7616 6.109 6.109 6.118 6.081 6.282 8,800,338 6.1558 -0.89%
2024-11-07 0 6.770 6.770 6.780 6.540 6.780 5,738,000 38,382,340 6.6891 6.163 6.163 6.173 5.954 6.173 6,302,699 6.0898 1.96%
2024-11-06 0 6.640 6.640 6.670 6.560 6.840 6,384,000 42,648,420 6.6805 6.045 6.045 6.072 5.972 6.227 7,012,274 6.0820 1.53%
2024-11-05 0 6.540 6.540 6.560 6.400 6.570 8,132,000 52,964,040 6.5130 5.954 5.954 5.972 5.827 5.981 8,932,301 5.9295 2.19%
2024-11-04 0 6.400 6.400 6.420 6.340 6.480 4,090,000 26,188,300 6.4030 5.827 5.827 5.845 5.772 5.899 4,492,513 5.8293 0.31%
2024-11-01 0 6.380 6.350 6.380 6.160 6.400 7,136,513 44,872,872 6.2878 5.808 5.781 5.808 5.608 5.827 7,838,845 5.7244 0.95%
2024-10-31 0 6.320 6.320 6.350 6.310 6.500 9,570,142 61,124,587 6.3870 5.754 5.754 5.781 5.745 5.918 10,511,976 5.8148 -2.17%
2024-10-30 0 6.460 6.460 6.480 6.330 6.880 29,473,142 189,496,105 6.4295 5.881 5.881 5.899 5.763 6.264 32,373,707 5.8534 -10.53%
2024-10-29 0 7.220 7.190 7.220 7.180 7.600 4,997,200 36,537,794 7.3117 6.573 6.546 6.573 6.537 6.919 5,488,994 6.6566 -3.22%
2024-10-28 0 7.460 7.460 7.520 7.330 7.540 4,096,000 30,647,440 7.4823 6.792 6.792 6.846 6.673 6.864 4,499,103 6.8119 0.27%
2024-10-25 0 7.440 7.430 7.440 7.290 7.560 5,222,000 38,852,160 7.4401 6.773 6.764 6.773 6.637 6.883 5,735,917 6.7735 2.90%
2024-10-24 0 7.230 7.220 7.240 7.190 7.300 2,594,000 18,771,540 7.2365 6.582 6.573 6.591 6.546 6.646 2,849,285 6.5882 -1.90%
2024-10-23 0 7.370 7.330 7.370 7.280 7.510 4,603,587 33,984,043 7.3821 6.710 6.673 6.710 6.628 6.837 5,056,644 6.7207 -0.14%
2024-10-22 0 7.380 7.340 7.380 7.210 7.450 1,970,000 14,542,460 7.3820 6.719 6.682 6.719 6.564 6.783 2,163,875 6.7206 1.65%
2024-10-21 0 7.260 7.230 7.260 7.210 7.460 4,398,000 32,158,020 7.3120 6.610 6.582 6.610 6.564 6.792 4,830,824 6.6568 -1.36%
2024-10-18 0 7.360 7.360 7.370 7.110 7.420 6,641,145 48,299,178 7.2727 6.701 6.701 6.710 6.473 6.755 7,294,726 6.6211 2.22%
2024-10-17 0 7.200 7.190 7.210 7.140 7.630 5,742,550 42,162,795 7.3422 6.555 6.546 6.564 6.500 6.946 6,307,696 6.6843 -3.74%
2024-10-16 0 7.480 7.470 7.480 7.320 7.590 6,660,000 49,648,360 7.4547 6.810 6.801 6.810 6.664 6.910 7,315,436 6.7868 0.67%
2024-10-15 0 7.430 7.430 7.440 7.350 7.820 8,864,000 66,777,540 7.5336 6.764 6.764 6.773 6.691 7.119 9,736,340 6.8586 -5.11%
2024-10-14 0 7.830 7.830 7.840 7.670 8.000 9,031,617 70,745,709 7.8331 7.128 7.128 7.138 6.983 7.283 9,920,453 7.1313 -2.97%
2024-10-10 0 8.070 8.070 8.080 7.960 8.380 11,839,988 96,488,223 8.1494 7.347 7.347 7.356 7.247 7.629 13,005,207 7.4192 2.67%
2024-10-09 0 7.860 7.860 7.870 7.720 8.510 13,802,000 111,617,040 8.0870 7.156 7.156 7.165 7.028 7.748 15,160,308 7.3625 -6.76%
2024-10-08 0 8.430 8.420 8.450 8.310 9.420 31,314,181 278,102,659 8.8810 7.675 7.666 7.693 7.565 8.576 34,395,930 8.0853 -7.67%
2024-10-07 0 9.130 9.110 9.150 8.750 9.200 8,514,001 76,737,684 9.0131 8.312 8.294 8.330 7.966 8.376 9,351,896 8.2056 8.05%
2024-10-04 0 8.450 8.450 8.470 7.910 8.500 5,150,000 42,509,346 8.2542 7.693 7.693 7.711 7.201 7.738 5,656,831 7.5147 5.89%
2024-10-03 0 7.980 7.980 8.010 7.740 8.510 4,944,399 39,988,280 8.0876 7.265 7.265 7.292 7.047 7.748 5,430,996 7.3630 -6.23%
2024-10-02 0 8.510 8.480 8.510 7.900 8.630 9,513,236 79,429,646 8.3494 7.748 7.720 7.748 7.192 7.857 10,449,470 7.6013 7.45%
2024-09-30 0 7.920 7.920 7.930 7.510 8.000 17,904,000 140,101,459 7.8251 7.210 7.210 7.220 6.837 7.283 19,666,001 7.1240 6.74%
2024-09-27 0 7.420 7.410 7.420 7.190 7.610 21,669,477 160,865,530 7.4236 6.755 6.746 6.755 6.546 6.928 23,802,053 6.7585 2.20%
2024-09-26 0 7.260 7.230 7.260 6.930 7.280 9,076,000 64,618,459 7.1197 6.610 6.582 6.610 6.309 6.628 9,969,204 6.4818 3.86%
2024-09-25 0 6.990 6.990 7.000 6.970 7.380 13,492,000 96,438,588 7.1478 6.364 6.364 6.373 6.346 6.719 14,819,799 6.5074 -3.19%
2024-09-24 0 7.220 7.210 7.220 7.150 7.350 8,417,000 60,960,530 7.2425 6.573 6.564 6.573 6.509 6.691 9,245,349 6.5936 0.70%
2024-09-23 0 7.170 7.160 7.170 7.130 7.440 8,626,000 62,589,780 7.2559 6.528 6.518 6.528 6.491 6.773 9,474,918 6.6058 0.00%
2024-09-20 0 7.170 7.170 7.180 7.000 7.510 30,000,000 216,714,176 7.2238 6.528 6.528 6.537 6.373 6.837 32,952,415 6.5766 4.52%
2024-09-19 0 6.860 6.860 6.880 6.400 6.920 10,648,000 71,187,350 6.6855 6.245 6.245 6.264 5.827 6.300 11,695,911 6.0865 5.54%
2024-09-17 0 6.500 6.490 6.510 6.430 6.650 1,782,000 11,621,720 6.5217 5.918 5.909 5.927 5.854 6.054 1,957,373 5.9374 -1.81%
2024-09-16 0 6.620 6.550 6.620 6.520 6.620 536,000 3,517,920 6.5633 6.027 5.963 6.027 5.936 6.027 588,750 5.9752 -1.34%
2024-09-13 0 6.710 6.700 6.710 6.500 6.750 8,576,000 56,974,090 6.6434 6.109 6.100 6.109 5.918 6.145 9,419,997 6.0482 1.05%
2024-09-12 0 6.640 6.630 6.640 6.480 6.720 5,026,000 33,338,599 6.6332 6.045 6.036 6.045 5.899 6.118 5,520,628 6.0389 0.91%
2024-09-11 0 6.580 6.570 6.580 6.460 6.850 11,818,000 77,862,040 6.5884 5.990 5.981 5.990 5.881 6.236 12,981,055 5.9981 -3.24%
2024-09-10 0 6.800 6.760 6.800 6.650 7.060 18,452,100 125,078,780 6.7786 6.191 6.154 6.191 6.054 6.427 20,268,042 6.1712 -3.68%
2024-09-09 0 7.060 7.060 7.080 6.860 7.200 14,632,000 103,007,429 7.0399 6.427 6.427 6.446 6.245 6.555 16,071,991 6.4091 1.73%
2024-09-05 0 6.940 6.930 6.940 6.840 7.070 9,688,000 67,235,820 6.9401 6.318 6.309 6.318 6.227 6.437 10,641,433 6.3183 0.00%
2024-09-04 0 6.940 6.910 6.940 6.710 6.970 14,590,410 99,744,833 6.8363 6.318 6.291 6.318 6.109 6.346 16,026,308 6.2238 1.61%
2024-09-03 0 6.830 6.830 6.840 6.230 6.940 28,201,000 189,068,670 6.7043 6.218 6.218 6.227 5.672 6.318 30,976,369 6.1036 7.39%
2024-09-02 0 6.360 6.360 6.370 6.160 6.550 51,142,000 324,455,834 6.3442 5.790 5.790 5.799 5.608 5.963 56,175,080 5.7758 14.18%
2024-08-30 0 5.570 5.570 5.580 5.520 5.660 6,890,000 38,627,380 5.6063 5.071 5.071 5.080 5.025 5.153 7,568,071 5.1040 1.46%
2024-08-29 0 5.490 5.490 5.510 5.300 5.560 9,804,000 53,750,416 5.4825 4.998 4.998 5.016 4.825 5.062 10,768,849 4.9913 5.78%
2024-08-28 0 5.190 5.190 5.200 5.180 5.320 1,986,000 10,391,820 5.2325 4.725 4.725 4.734 4.716 4.843 2,181,450 4.7637 -1.89%
2024-08-27 0 5.290 5.290 5.310 5.180 5.310 4,770,000 25,198,320 5.2827 4.816 4.816 4.834 4.716 4.834 5,239,434 4.8094 1.73%
2024-08-26 0 5.200 5.200 5.230 5.160 5.270 2,826,000 14,765,490 5.2249 4.734 4.734 4.761 4.698 4.798 3,104,117 4.7567 1.36%
2024-08-23 0 5.130 5.130 5.140 5.100 5.190 2,294,000 11,760,890 5.1268 4.670 4.670 4.679 4.643 4.725 2,519,761 4.6675 -1.16%
2024-08-22 0 5.190 5.150 5.190 5.050 5.260 5,726,000 29,627,820 5.1743 4.725 4.689 4.725 4.598 4.789 6,289,518 4.7107 -0.57%
2024-08-21 0 5.220 5.190 5.220 5.160 5.220 700,000 3,636,540 5.1951 4.752 4.725 4.752 4.698 4.752 768,890 4.7296 0.38%
2024-08-20 0 5.200 5.200 5.220 5.170 5.230 1,574,000 8,173,200 5.1926 4.734 4.734 4.752 4.707 4.761 1,728,903 4.7274 0.39%
2024-08-19 0 5.180 5.170 5.220 5.160 5.250 2,766,000 14,411,740 5.2103 4.716 4.707 4.752 4.698 4.780 3,038,213 4.7435 0.58%
2024-08-16 0 5.150 5.140 5.170 5.130 5.180 1,226,000 6,321,300 5.1560 4.689 4.679 4.707 4.670 4.716 1,346,655 4.6941 0.98%
2024-08-15 0 5.100 5.100 5.120 5.060 5.130 1,366,000 6,963,620 5.0978 4.643 4.643 4.661 4.607 4.670 1,500,433 4.6411 0.00%
2024-08-14 0 5.100 5.100 5.130 5.090 5.190 1,984,000 10,164,420 5.1232 4.643 4.643 4.670 4.634 4.725 2,179,253 4.6642 -0.58%
2024-08-13 0 5.130 5.120 5.130 5.070 5.150 3,061,906 15,646,077 5.1099 4.670 4.661 4.670 4.616 4.689 3,363,240 4.6521 -0.19%
2024-08-12 0 5.140 5.130 5.140 5.100 5.160 2,428,000 12,450,439 5.1279 4.679 4.670 4.679 4.643 4.698 2,666,949 4.6684 -0.19%
2024-08-09 0 5.150 5.150 5.170 5.130 5.210 4,472,000 23,084,980 5.1621 4.689 4.689 4.707 4.670 4.743 4,912,107 4.6996 0.59%
2024-08-08 0 5.120 5.100 5.120 5.100 5.170 4,949,000 25,325,549 5.1173 4.661 4.643 4.661 4.643 4.707 5,436,050 4.6588 -0.78%
2024-08-07 0 5.160 5.160 5.190 5.110 5.220 1,538,000 7,972,620 5.1838 4.698 4.698 4.725 4.652 4.752 1,689,360 4.7193 0.58%
2024-08-06 0 5.130 5.130 5.140 5.090 5.230 3,143,000 16,232,626 5.1647 4.670 4.670 4.679 4.634 4.761 3,452,315 4.7020 0.00%
2024-08-05 0 5.130 5.120 5.130 5.070 5.210 5,106,000 26,222,219 5.1356 4.670 4.661 4.670 4.616 4.743 5,608,501 4.6754 -0.58%
2024-08-02 0 5.160 5.160 5.180 5.150 5.220 3,732,774 19,392,384 5.1952 4.698 4.698 4.716 4.689 4.752 4,100,131 4.7297 -1.15%
2024-08-01 0 5.220 5.220 5.240 5.220 5.290 2,652,000 13,938,840 5.2560 4.752 4.752 4.771 4.752 4.816 2,912,993 4.7851 -1.14%
2024-07-31 0 5.280 5.270 5.280 5.140 5.290 4,212,000 22,184,868 5.2671 4.807 4.798 4.807 4.679 4.816 4,626,519 4.7952 2.33%
2024-07-30 0 5.160 5.160 5.170 5.110 5.210 2,086,000 10,757,648 5.1571 4.698 4.698 4.707 4.652 4.743 2,291,291 4.6950 -0.19%
2024-07-29 0 5.170 5.170 5.200 5.170 5.250 2,200,000 11,472,260 5.2147 4.707 4.707 4.734 4.707 4.780 2,416,510 4.7474 -0.19%
2024-07-26 0 5.180 5.180 5.190 5.110 5.230 3,188,789 16,560,038 5.1932 4.716 4.716 4.725 4.652 4.761 3,502,610 4.7279 1.17%
2024-07-25 0 5.120 5.100 5.120 5.030 5.140 2,056,000 10,446,240 5.0809 4.661 4.643 4.661 4.579 4.679 2,258,339 4.6256 -0.39%
2024-07-24 0 5.140 5.140 5.170 5.050 5.170 2,646,000 13,535,360 5.1154 4.679 4.679 4.707 4.598 4.707 2,906,403 4.6571 0.19%
2024-07-23 0 5.130 5.130 5.140 5.130 5.300 1,979,945 10,260,996 5.1825 4.670 4.670 4.679 4.670 4.825 2,174,799 4.7181 -1.35%
2024-07-22 0 5.200 5.200 5.210 5.160 5.220 1,656,000 8,589,440 5.1869 4.734 4.734 4.743 4.698 4.752 1,818,973 4.7221 -0.19%
2024-07-19 0 5.210 5.180 5.210 5.180 5.320 5,900,000 30,977,673 5.2505 4.743 4.716 4.743 4.716 4.843 6,480,642 4.7800 -1.70%
2024-07-18 0 5.300 5.300 5.310 5.240 5.350 2,542,294 13,548,264 5.3291 4.825 4.825 4.834 4.771 4.871 2,792,491 4.8517 -0.19%
2024-07-17 0 5.310 5.310 5.320 5.280 5.370 1,492,358 7,927,717 5.3122 4.834 4.834 4.843 4.807 4.889 1,639,227 4.8363 -0.75%
2024-07-16 0 5.350 5.350 5.360 5.260 5.370 2,212,000 11,759,180 5.3161 4.871 4.871 4.880 4.789 4.889 2,429,691 4.8398 -1.11%
2024-07-15 0 5.410 5.370 5.410 5.340 5.520 3,684,000 19,810,980 5.3776 4.925 4.889 4.925 4.862 5.025 4,046,557 4.8958 -1.46%
2024-07-12 0 5.490 5.480 5.490 5.470 5.580 3,313,000 18,227,310 5.5018 4.998 4.989 4.998 4.980 5.080 3,639,045 5.0088 0.37%
2024-07-11 0 5.470 5.470 5.490 5.450 5.520 1,368,000 7,504,388 5.4857 4.980 4.980 4.998 4.962 5.025 1,502,630 4.9942 0.92%
2024-07-10 0 5.420 5.420 5.430 5.390 5.560 2,902,000 15,826,160 5.4535 4.934 4.934 4.943 4.907 5.062 3,187,597 4.9649 0.56%
2024-07-09 0 5.390 5.390 5.440 5.350 5.480 3,114,000 16,810,480 5.3984 4.907 4.907 4.953 4.871 4.989 3,420,461 4.9147 -1.10%
2024-07-08 0 5.450 5.380 5.450 5.350 5.500 2,344,000 12,631,620 5.3889 4.962 4.898 4.962 4.871 5.007 2,574,682 4.9061 -1.09%
2024-07-05 0 5.510 5.500 5.510 5.460 5.590 2,829,126 15,544,133 5.4943 5.016 5.007 5.016 4.971 5.089 3,107,551 5.0021 -1.43%
2024-07-04 0 5.590 5.570 5.600 5.560 5.700 1,826,000 10,247,260 5.6119 5.089 5.071 5.098 5.062 5.189 2,005,704 5.1091 -1.24%
2024-07-03 0 5.660 5.660 5.670 5.620 5.710 2,256,000 12,784,508 5.6669 5.153 5.153 5.162 5.116 5.198 2,478,022 5.1592 0.18%
2024-07-02 0 5.650 5.650 5.670 5.520 5.690 3,335,245 18,806,912 5.6388 5.144 5.144 5.162 5.025 5.180 3,663,479 5.1336 0.71%
2024-06-28 0 5.610 5.590 5.610 5.490 5.610 2,863,245 15,894,617 5.5513 5.107 5.089 5.107 4.998 5.107 3,145,028 5.0539 0.90%
2024-06-27 0 5.560 5.560 5.580 5.530 5.640 1,220,000 6,782,360 5.5593 5.062 5.062 5.080 5.035 5.135 1,340,065 5.0612 -1.07%
2024-06-26 0 5.620 5.620 5.630 5.550 5.650 1,218,000 6,825,120 5.6035 5.116 5.116 5.126 5.053 5.144 1,337,868 5.1015 0.72%
2024-06-25 0 5.580 5.580 5.610 5.460 5.630 3,156,000 17,617,320 5.5822 5.080 5.080 5.107 4.971 5.126 3,466,594 5.0820 1.82%
2024-06-24 0 5.480 5.430 5.460 5.360 5.580 1,814,000 9,836,532 5.4226 4.989 4.943 4.971 4.880 5.080 1,992,523 4.9367 -1.62%
2024-06-21 0 5.570 5.530 5.570 5.520 5.580 1,577,000 8,758,840 5.5541 5.071 5.035 5.071 5.025 5.080 1,732,199 5.0565 -0.18%
2024-06-20 0 5.580 5.580 5.610 5.450 5.710 6,860,000 38,453,020 5.6054 5.080 5.080 5.107 4.962 5.198 7,535,119 5.1032 2.01%
2024-06-19 0 5.470 5.460 5.470 5.310 5.520 4,642,000 25,252,760 5.4401 4.980 4.971 4.980 4.834 5.025 5,098,837 4.9527 2.63%
2024-06-18 0 5.330 5.330 5.340 5.320 5.420 1,828,000 9,821,040 5.3726 4.852 4.852 4.862 4.843 4.934 2,007,900 4.8912 0.57%
2024-06-17 0 5.300 5.300 5.320 5.270 5.430 3,316,000 17,753,240 5.3538 4.825 4.825 4.843 4.798 4.943 3,642,340 4.8741 -0.38%
2024-06-14 0 5.320 5.290 5.320 5.260 5.350 2,942,000 15,653,940 5.3208 4.843 4.816 4.843 4.789 4.871 3,231,533 4.8441 0.95%
2024-06-13 0 5.270 5.270 5.280 5.150 5.320 5,228,000 27,393,210 5.2397 4.798 4.798 4.807 4.689 4.843 5,742,508 4.7703 0.96%
2024-06-12 0 5.650 5.650 5.660 5.630 5.730 3,997,000 22,693,110 5.6775 4.752 4.752 4.761 4.735 4.820 4,752,018 4.7755 -1.05%
2024-06-11 0 5.710 5.690 5.710 5.620 5.860 9,623,000 54,785,590 5.6932 4.803 4.786 4.803 4.727 4.929 11,440,748 4.7886 -2.56%
2024-06-07 0 5.860 5.860 5.870 5.820 5.950 6,639,000 39,032,850 5.8793 4.929 4.929 4.937 4.895 5.005 7,893,082 4.9452 -1.51%
2024-06-06 0 5.950 5.950 5.960 5.880 6.080 6,106,000 36,533,180 5.9832 5.005 5.005 5.013 4.946 5.114 7,259,400 5.0325 0.68%
2024-06-05 0 5.910 5.910 5.920 5.890 6.090 4,084,000 24,457,280 5.9886 4.971 4.971 4.979 4.954 5.122 4,855,452 5.0371 -2.31%
2024-06-04 0 6.050 6.030 6.050 5.950 6.060 3,711,600 22,295,341 6.0069 5.089 5.072 5.089 5.005 5.097 4,412,707 5.0525 1.17%
2024-06-03 0 5.980 5.980 6.000 5.910 6.090 3,990,426 24,054,906 6.0282 5.030 5.030 5.047 4.971 5.122 4,744,202 5.0704 1.36%
2024-05-31 0 5.900 5.890 5.900 5.880 6.080 3,670,000 21,940,660 5.9784 4.963 4.954 4.963 4.946 5.114 4,363,249 5.0285 -1.83%
2024-05-30 0 6.010 5.980 6.010 5.960 6.070 3,646,000 21,888,770 6.0035 5.055 5.030 5.055 5.013 5.106 4,334,716 5.0496 -0.50%
2024-05-29 0 6.040 6.040 6.060 6.010 6.110 2,756,000 16,674,708 6.0503 5.080 5.080 5.097 5.055 5.139 3,276,598 5.0890 -0.17%
2024-05-28 0 6.050 6.050 6.070 6.000 6.130 3,540,000 21,525,446 6.0806 5.089 5.089 5.106 5.047 5.156 4,208,693 5.1145 -1.14%
2024-05-27 0 6.120 6.120 6.130 5.950 6.150 5,586,000 33,845,400 6.0590 5.148 5.148 5.156 5.005 5.173 6,641,174 5.0963 1.66%
2024-05-24 0 6.020 6.020 6.030 5.990 6.120 4,516,000 27,329,080 6.0516 5.064 5.064 5.072 5.038 5.148 5,369,055 5.0901 -1.47%
2024-05-23 0 6.110 6.100 6.110 6.080 6.300 4,792,000 29,420,110 6.1394 5.139 5.131 5.139 5.114 5.299 5,697,191 5.1640 -3.17%
2024-05-22 0 6.310 6.300 6.310 6.220 6.340 3,040,000 19,144,320 6.2975 5.307 5.299 5.307 5.232 5.333 3,614,244 5.2969 0.48%
2024-05-21 0 6.280 6.260 6.280 6.220 6.430 5,762,700 36,267,014 6.2934 5.282 5.265 5.282 5.232 5.408 6,851,252 5.2935 -2.18%
2024-05-20 0 6.420 6.420 6.430 6.410 6.520 4,492,000 28,987,400 6.4531 5.400 5.400 5.408 5.392 5.484 5,340,522 5.4278 0.00%
2024-05-17 0 6.420 6.420 6.440 6.370 6.480 4,704,000 30,195,260 6.4191 5.400 5.400 5.417 5.358 5.450 5,592,568 5.3992 0.16%
2024-05-16 0 6.410 6.410 6.430 6.330 6.550 6,068,000 38,913,961 6.4130 5.392 5.392 5.408 5.324 5.509 7,214,222 5.3941 -1.23%
2024-05-14 0 6.490 6.480 6.500 6.430 6.580 8,028,000 52,132,900 6.4939 5.459 5.450 5.467 5.408 5.535 9,544,459 5.4621 0.78%
2024-05-13 0 6.440 6.440 6.460 6.400 6.510 5,890,966 38,016,642 6.4534 5.417 5.417 5.434 5.383 5.476 7,003,747 5.4280 0.31%
2024-05-10 0 6.420 6.420 6.430 6.320 6.440 5,386,000 34,487,120 6.4031 5.400 5.400 5.408 5.316 5.417 6,403,395 5.3858 1.26%
2024-05-09 0 6.340 6.340 6.380 6.240 6.430 6,664,000 42,300,640 6.3476 5.333 5.333 5.366 5.249 5.408 7,922,804 5.3391 2.26%
2024-05-08 0 6.200 6.190 6.200 6.180 6.270 3,322,772 20,687,405 6.2259 5.215 5.207 5.215 5.198 5.274 3,950,431 5.2367 -0.64%
2024-05-07 0 6.240 6.220 6.240 6.190 6.360 5,016,000 31,509,460 6.2818 5.249 5.232 5.249 5.207 5.349 5,963,503 5.2837 0.00%
2024-05-06 0 6.240 6.240 6.260 6.120 6.280 7,645,540 47,631,716 6.2300 5.249 5.249 5.265 5.148 5.282 9,089,753 5.2402 1.96%
2024-05-03 0 6.120 6.120 6.170 6.080 6.200 1,000,000 6,140,180 6.1402 5.148 5.148 5.190 5.114 5.215 1,188,896 5.1646 0.99%
2024-05-02 0 6.060 6.040 6.060 5.930 6.060 1,664,081 9,972,294 5.9927 5.097 5.080 5.097 4.988 5.097 1,978,420 5.0405 0.50%
2024-04-30 0 6.030 6.000 6.030 5.940 6.060 3,818,000 22,940,165 6.0084 5.072 5.047 5.072 4.996 5.097 4,539,206 5.0538 0.17%
2024-04-29 0 6.020 6.020 6.030 5.810 6.050 10,588,000 63,003,320 5.9504 5.064 5.064 5.072 4.887 5.089 12,588,033 5.0050 -3.37%
2024-04-26 0 6.230 6.210 6.230 6.120 6.230 4,995,400 30,867,114 6.1791 5.240 5.223 5.240 5.148 5.240 5,939,012 5.1973 1.47%
2024-04-25 0 6.140 6.130 6.140 6.100 6.170 2,860,000 17,541,000 6.1332 5.164 5.156 5.164 5.131 5.190 3,400,243 5.1587 0.33%
2024-04-24 0 6.120 6.120 6.140 6.090 6.150 2,662,000 16,289,620 6.1193 5.148 5.148 5.164 5.122 5.173 3,164,842 5.1471 0.66%
2024-04-23 0 6.080 6.080 6.110 6.060 6.200 4,158,126 25,316,547 6.0885 5.114 5.114 5.139 5.097 5.215 4,943,580 5.1211 -0.98%
2024-04-22 0 6.140 6.140 6.150 6.130 6.260 2,194,836 13,550,954 6.1740 5.164 5.164 5.173 5.156 5.265 2,609,432 5.1931 -0.81%
2024-04-19 0 6.190 6.160 6.190 6.130 6.250 2,452,000 15,164,240 6.1844 5.207 5.181 5.207 5.156 5.257 2,915,173 5.2018 -0.80%
2024-04-18 0 6.240 6.240 6.280 6.240 6.390 1,192,000 7,523,340 6.3115 5.249 5.249 5.282 5.249 5.375 1,417,164 5.3087 -0.95%
2024-04-17 0 6.300 6.300 6.310 6.140 6.310 2,086,000 12,968,000 6.2167 5.299 5.299 5.307 5.164 5.307 2,480,037 5.2290 2.44%
2024-04-16 0 6.150 6.140 6.150 6.150 6.240 2,340,414 14,480,056 6.1870 5.173 5.164 5.173 5.173 5.249 2,782,509 5.2040 -1.60%
2024-04-15 0 6.250 6.250 6.310 6.200 6.350 2,270,000 14,259,630 6.2818 5.257 5.257 5.307 5.215 5.341 2,698,794 5.2837 -0.16%
2024-04-12 0 6.260 6.260 6.290 6.260 6.420 2,343,838 14,870,923 6.3447 5.265 5.265 5.291 5.265 5.400 2,786,580 5.3366 -1.88%
2024-04-11 0 6.380 6.380 6.400 6.260 6.410 3,204,000 20,361,500 6.3550 5.366 5.366 5.383 5.265 5.392 3,809,223 5.3453 0.79%
2024-04-10 0 6.330 6.320 6.330 6.270 6.340 2,852,000 18,015,020 6.3166 5.324 5.316 5.324 5.274 5.333 3,390,732 5.3130 0.80%
2024-04-09 0 6.280 6.260 6.280 6.220 6.330 2,790,372 17,499,407 6.2714 5.282 5.265 5.282 5.232 5.324 3,317,463 5.2749 1.45%
2024-04-08 0 6.190 6.190 6.220 6.140 6.320 5,513,902 34,254,476 6.2124 5.207 5.207 5.232 5.164 5.316 6,555,457 5.2253 -2.21%
2024-04-05 0 6.330 6.240 6.330 6.240 6.540 2,761,000 17,467,210 6.3264 5.324 5.249 5.324 5.249 5.501 3,282,542 5.3212 -3.21%
2024-04-03 0 6.540 6.500 6.540 6.480 6.630 5,738,000 37,453,657 6.5273 5.501 5.467 5.501 5.450 5.577 6,821,886 5.4902 -0.76%
2024-04-02 0 6.590 6.560 6.590 6.470 7.000 16,732,350 110,093,608 6.5797 5.543 5.518 5.543 5.442 5.888 19,893,027 5.5343 -10.10%
2024-03-28 0 7.330 7.320 7.370 7.100 7.380 4,216,000 30,644,700 7.2687 6.165 6.157 6.199 5.972 6.207 5,012,386 6.1138 -0.27%
2024-03-27 0 7.350 7.350 7.370 7.210 7.400 3,108,000 22,780,064 7.3295 6.182 6.182 6.199 6.064 6.224 3,695,089 6.1650 0.96%
2024-03-26 0 7.280 7.280 7.310 7.260 7.440 2,380,000 17,468,865 7.3399 6.123 6.123 6.149 6.107 6.258 2,829,573 6.1737 -1.22%
2024-03-25 0 7.370 7.370 7.390 7.140 7.430 3,208,000 23,558,410 7.3436 6.199 6.199 6.216 6.006 6.249 3,813,979 6.1769 2.22%
2024-03-22 0 7.210 7.210 7.240 7.080 7.350 1,973,880 14,173,635 7.1806 6.064 6.064 6.090 5.955 6.182 2,346,738 6.0397 -1.10%
2024-03-21 0 7.290 7.290 7.330 7.100 7.380 3,650,000 26,547,460 7.2733 6.132 6.132 6.165 5.972 6.207 4,339,471 6.1177 3.26%
2024-03-20 0 7.060 7.060 7.090 6.980 7.170 3,064,247 21,579,899 7.0425 5.938 5.938 5.964 5.871 6.031 3,643,072 5.9235 -0.70%
2024-03-19 0 7.110 7.070 7.110 7.050 7.220 1,912,000 13,591,436 7.1085 5.980 5.947 5.980 5.930 6.073 2,273,170 5.9791 -0.84%
2024-03-18 0 7.170 7.170 7.220 6.930 7.230 3,844,000 27,348,720 7.1147 6.031 6.031 6.073 5.829 6.081 4,570,117 5.9842 1.99%
2024-03-15 0 7.030 7.030 7.060 6.900 7.080 4,828,000 33,704,190 6.9810 5.913 5.913 5.938 5.804 5.955 5,739,991 5.8718 -0.28%
2024-03-14 0 7.050 7.020 7.050 6.940 7.270 4,161,483 29,421,564 7.0700 5.930 5.905 5.930 5.837 6.115 4,947,571 5.9467 -2.35%
2024-03-13 0 7.220 7.200 7.220 7.170 7.320 2,454,000 17,765,578 7.2394 6.073 6.056 6.073 6.031 6.157 2,917,551 6.0892 -0.28%
2024-03-12 0 7.240 7.240 7.280 7.140 7.320 3,350,000 24,301,580 7.2542 6.090 6.090 6.123 6.006 6.157 3,982,802 6.1016 1.40%
2024-03-11 0 7.140 7.130 7.170 7.110 7.250 2,516,158 18,025,860 7.1640 6.006 5.997 6.031 5.980 6.098 2,991,451 6.0258 -0.14%
2024-03-08 0 7.150 7.130 7.150 6.950 7.170 2,351,779 16,650,451 7.0799 6.014 5.997 6.014 5.846 6.031 2,796,021 5.9551 2.44%
2024-03-07 0 6.980 6.940 6.980 6.910 7.030 3,144,000 21,884,700 6.9608 5.871 5.837 5.871 5.812 5.913 3,737,890 5.8548 -0.71%
2024-03-06 0 7.030 6.980 7.030 6.820 7.060 5,497,000 38,323,680 6.9717 5.913 5.871 5.913 5.736 5.938 6,535,362 5.8640 2.48%
2024-03-05 0 6.860 6.810 6.860 6.810 6.970 3,278,000 22,513,040 6.8679 5.770 5.728 5.770 5.728 5.863 3,897,202 5.7767 -2.56%
2024-03-04 0 7.040 7.030 7.040 6.900 7.180 3,998,000 28,136,000 7.0375 5.921 5.913 5.921 5.804 6.039 4,753,207 5.9194 -0.85%
2024-03-01 0 7.100 7.100 7.110 6.900 7.100 5,060,000 35,446,420 7.0052 5.972 5.972 5.980 5.804 5.972 6,015,815 5.8922 0.42%
2024-02-29 0 7.070 7.070 7.090 6.650 7.150 7,870,000 55,104,000 7.0018 5.947 5.947 5.964 5.593 6.014 9,356,613 5.8893 8.10%
2024-02-28 0 6.540 6.530 6.570 6.500 6.760 2,726,000 18,114,720 6.6452 5.501 5.492 5.526 5.467 5.686 3,240,931 5.5894 -1.51%
2024-02-27 0 6.640 6.640 6.650 6.430 6.670 2,046,000 13,474,500 6.5858 5.585 5.585 5.593 5.408 5.610 2,432,482 5.5394 2.15%
2024-02-26 0 6.500 6.500 6.530 6.390 6.560 2,986,000 19,404,320 6.4984 5.467 5.467 5.492 5.375 5.518 3,550,044 5.4659 1.25%
2024-02-23 0 6.420 6.420 6.480 6.350 6.520 1,610,000 10,346,500 6.4264 5.400 5.400 5.450 5.341 5.484 1,914,123 5.4053 -0.93%
2024-02-22 0 6.480 6.480 6.490 6.330 6.480 1,433,735 9,241,717 6.4459 5.450 5.450 5.459 5.324 5.450 1,704,562 5.4218 1.73%
2024-02-21 0 6.370 6.370 6.400 6.230 6.480 2,280,797 14,570,452 6.3883 5.358 5.358 5.383 5.240 5.450 2,711,631 5.3733 1.43%
2024-02-20 0 6.280 6.280 6.300 6.100 6.330 1,139,000 7,093,660 6.2280 5.282 5.282 5.299 5.131 5.324 1,354,153 5.2384 0.96%
2024-02-19 0 6.220 6.170 6.230 6.100 6.230 1,906,000 11,734,346 6.1565 5.232 5.190 5.240 5.131 5.240 2,266,036 5.1784 1.47%
2024-02-16 0 6.130 6.130 6.160 5.850 6.170 426,000 2,599,060 6.1011 5.156 5.156 5.181 4.921 5.190 506,470 5.1317 4.97%
2024-02-15 0 5.840 5.830 5.880 5.780 5.910 554,700 3,242,806 5.8461 4.912 4.904 4.946 4.862 4.971 659,481 4.9172 -2.01%
2024-02-14 0 5.960 5.920 5.960 5.720 6.200 913,934 5,339,194 5.8420 5.013 4.979 5.013 4.811 5.215 1,086,573 4.9138 -2.77%
2024-02-09 0 6.130 6.080 6.130 5.960 6.130 140,000 849,920 6.0709 5.156 5.114 5.156 5.013 5.156 166,445 5.1063 0.16%
2024-02-08 0 6.120 6.120 6.150 5.970 6.160 760,000 4,657,780 6.1287 5.148 5.148 5.173 5.021 5.181 903,561 5.1549 2.34%
2024-02-07 0 5.980 5.980 6.030 5.960 6.200 1,432,352 8,658,241 6.0448 5.030 5.030 5.072 5.013 5.215 1,702,918 5.0844 -1.81%
2024-02-06 0 6.090 6.020 6.090 5.720 6.110 1,747,296 10,426,955 5.9675 5.122 5.064 5.122 4.811 5.139 2,077,354 5.0193 5.18%
2024-02-05 0 5.790 5.780 5.830 5.730 6.030 2,348,000 13,672,880 5.8232 4.870 4.862 4.904 4.820 5.072 2,791,528 4.8980 -3.98%
2024-02-02 0 6.030 6.030 6.060 5.980 6.260 1,980,629 12,104,626 6.1115 5.072 5.072 5.097 5.030 5.265 2,354,762 5.1405 0.17%
2024-02-01 0 6.020 6.020 6.050 6.000 6.220 2,058,000 12,523,210 6.0851 5.064 5.064 5.089 5.047 5.232 2,446,748 5.1183 -0.66%
2024-01-31 0 6.060 6.010 6.060 5.970 6.090 2,354,000 14,169,220 6.0192 5.097 5.055 5.097 5.021 5.122 2,798,662 5.0629 0.83%
2024-01-30 0 6.010 5.990 6.010 5.910 6.060 2,401,000 14,390,170 5.9934 5.055 5.038 5.055 4.971 5.097 2,854,540 5.0412 0.17%
2024-01-29 0 6.000 6.000 6.030 5.860 6.190 1,508,000 9,065,240 6.0114 5.047 5.047 5.072 4.929 5.207 1,792,855 5.0563 0.33%
2024-01-26 0 5.980 5.980 6.020 5.950 6.150 1,616,000 9,773,000 6.0476 5.030 5.030 5.064 5.005 5.173 1,921,256 5.0868 -2.13%
2024-01-25 0 6.110 6.110 6.200 5.720 6.240 3,399,728 20,485,580 6.0257 5.139 5.139 5.215 4.811 5.249 4,041,924 5.0683 4.44%
2024-01-24 0 5.850 5.850 5.890 5.660 5.910 3,062,713 17,702,026 5.7799 4.921 4.921 4.954 4.761 4.971 3,641,248 4.8615 2.99%
2024-01-23 0 5.680 5.680 5.700 5.610 5.770 3,241,122 18,471,230 5.6990 4.778 4.778 4.794 4.719 4.853 3,853,358 4.7935 0.35%
2024-01-22 0 5.660 5.660 5.680 5.620 5.980 2,192,800 12,456,460 5.6806 4.761 4.761 4.778 4.727 5.030 2,607,012 4.7781 -4.23%
2024-01-19 0 5.910 5.900 5.910 5.830 6.050 2,066,000 12,196,820 5.9036 4.971 4.963 4.971 4.904 5.089 2,456,260 4.9656 -1.34%
2024-01-18 0 5.990 5.980 5.990 5.910 6.050 4,274,386 25,570,132 5.9822 5.038 5.030 5.038 4.971 5.089 5,081,801 5.0317 -0.83%
2024-01-17 0 6.040 6.020 6.040 5.970 6.260 3,746,057 22,622,885 6.0391 5.080 5.064 5.080 5.021 5.265 4,453,673 5.0796 -3.67%
2024-01-16 0 6.270 6.270 6.290 6.240 6.340 1,014,000 6,359,960 6.2721 5.274 5.274 5.291 5.249 5.333 1,205,541 5.2756 -0.16%
2024-01-15 0 6.280 6.280 6.310 6.260 6.320 810,000 5,089,180 6.2829 5.282 5.282 5.307 5.265 5.316 963,006 5.2847 -0.48%
2024-01-12 0 6.310 6.310 6.340 6.260 6.380 1,224,000 7,765,440 6.3443 5.307 5.307 5.333 5.265 5.366 1,455,209 5.3363 0.16%
2024-01-11 0 6.300 6.300 6.340 6.260 6.360 898,000 5,666,040 6.3096 5.299 5.299 5.333 5.265 5.349 1,067,629 5.3071 0.64%
2024-01-10 0 6.260 6.250 6.260 6.240 6.330 1,280,000 8,030,440 6.2738 5.265 5.257 5.265 5.249 5.324 1,521,787 5.2770 -0.16%
2024-01-09 0 6.270 6.270 6.280 6.210 6.320 2,326,000 14,563,580 6.2612 5.274 5.274 5.282 5.223 5.316 2,765,373 5.2664 0.00%
2024-01-08 0 6.270 6.270 6.300 6.250 6.490 2,618,992 16,590,160 6.3346 5.274 5.274 5.299 5.257 5.459 3,113,710 5.3281 -1.42%
2024-01-05 0 6.360 6.360 6.370 6.320 6.550 2,674,302 17,145,784 6.4113 5.349 5.349 5.358 5.316 5.509 3,179,467 5.3927 -1.70%
2024-01-04 0 6.470 6.460 6.480 6.380 6.540 1,732,000 11,163,540 6.4455 5.442 5.434 5.450 5.366 5.501 2,059,168 5.4214 -1.52%
2024-01-03 0 6.570 6.550 6.580 6.510 6.580 1,256,000 8,207,340 6.5345 5.526 5.509 5.535 5.476 5.535 1,493,254 5.4963 0.15%
2024-01-02 0 6.560 6.560 6.610 6.550 6.620 1,386,000 9,136,860 6.5923 5.518 5.518 5.560 5.509 5.568 1,647,810 5.5448 -0.46%
2023-12-29 0 6.590 6.590 6.640 6.520 6.690 1,506,000 9,905,320 6.5772 5.543 5.543 5.585 5.484 5.627 1,790,478 5.5322 -0.30%
2023-12-28 0 6.610 6.600 6.650 6.360 6.680 2,191,747 14,435,750 6.5864 5.560 5.551 5.593 5.349 5.619 2,605,760 5.5399 3.93%
2023-12-27 0 6.360 6.340 6.360 6.300 6.400 1,575,600 10,000,020 6.3468 5.349 5.333 5.349 5.299 5.383 1,873,225 5.3384 0.00%
2023-12-22 0 6.360 6.360 6.400 6.350 6.490 969,058 6,184,675 6.3822 5.349 5.349 5.383 5.341 5.459 1,152,109 5.3681 -1.24%
2023-12-21 0 6.440 6.400 6.440 6.340 6.480 881,742 5,652,435 6.4105 5.417 5.383 5.417 5.333 5.450 1,048,300 5.3920 0.31%
2023-12-20 0 6.420 6.400 6.420 6.340 6.440 2,240,462 14,307,317 6.3859 5.400 5.383 5.400 5.333 5.417 2,663,677 5.3713 0.94%
2023-12-19 0 6.360 6.360 6.380 6.260 6.370 1,538,000 9,720,180 6.3200 5.349 5.349 5.366 5.265 5.358 1,828,522 5.3159 0.32%
2023-12-18 0 6.340 6.340 6.360 6.290 6.390 684,000 4,322,800 6.3199 5.333 5.333 5.349 5.291 5.375 813,205 5.3158 -0.47%
2023-12-15 0 6.370 6.370 6.430 6.350 6.480 1,698,000 10,885,770 6.4109 5.358 5.358 5.408 5.341 5.450 2,018,746 5.3923 1.76%
2023-12-14 0 6.260 6.260 6.310 6.250 6.410 1,238,000 7,797,880 6.2988 5.265 5.265 5.307 5.257 5.392 1,471,853 5.2980 -0.48%
2023-12-13 0 6.290 6.290 6.360 6.290 6.500 598,000 3,818,020 6.3846 5.291 5.291 5.349 5.291 5.467 710,960 5.3702 -2.93%
2023-12-12 0 6.480 6.450 6.480 6.430 6.580 1,568,234 10,167,495 6.4834 5.450 5.425 5.450 5.408 5.535 1,864,467 5.4533 0.93%
2023-12-11 0 6.420 6.420 6.470 6.250 6.470 1,436,560 9,129,760 6.3553 5.400 5.400 5.442 5.257 5.442 1,707,921 5.3455 1.10%
2023-12-08 0 6.350 6.350 6.390 6.230 6.440 3,757,700 23,840,735 6.3445 5.341 5.341 5.375 5.240 5.417 4,467,515 5.3365 -0.63%
2023-12-07 0 6.390 6.390 6.400 6.280 6.450 1,528,000 9,705,120 6.3515 5.375 5.375 5.383 5.282 5.425 1,816,633 5.3424 -0.62%
2023-12-06 0 6.430 6.410 6.430 6.300 6.480 1,624,006 10,414,290 6.4127 5.408 5.392 5.408 5.299 5.450 1,930,775 5.3938 2.23%
2023-12-05 0 6.290 6.250 6.290 6.210 6.380 1,800,384 11,339,842 6.2986 5.291 5.257 5.291 5.223 5.366 2,140,470 5.2978 0.00%
2023-12-04 0 6.290 6.270 6.290 6.260 6.400 1,132,000 7,145,979 6.3127 5.291 5.274 5.291 5.265 5.383 1,345,830 5.3097 0.00%
2023-12-01 0 6.290 6.290 6.340 6.170 6.390 6,838,999 42,777,367 6.2549 5.291 5.291 5.333 5.190 5.375 8,130,860 5.2611 -2.02%
2023-11-30 0 6.420 6.420 6.430 6.300 6.480 2,427,687 15,515,535 6.3911 5.400 5.400 5.408 5.299 5.450 2,886,268 5.3756 0.31%
2023-11-29 0 6.400 6.390 6.400 6.370 6.650 2,946,844 19,033,312 6.4589 5.383 5.375 5.383 5.358 5.593 3,503,492 5.4327 -2.74%
2023-11-28 0 6.580 6.550 6.580 6.510 6.610 2,522,000 16,540,140 6.5583 5.535 5.509 5.535 5.476 5.560 2,998,396 5.5163 0.15%
2023-11-27 0 6.570 6.570 6.600 6.510 6.770 2,312,000 15,213,660 6.5803 5.526 5.526 5.551 5.476 5.694 2,748,728 5.5348 -2.38%
2023-11-24 0 6.730 6.730 6.740 6.680 6.790 1,708,000 11,494,560 6.7298 5.661 5.661 5.669 5.619 5.711 2,030,635 5.6606 -0.88%
2023-11-23 0 6.790 6.790 6.820 6.680 6.830 1,229,000 8,288,270 6.7439 5.711 5.711 5.736 5.619 5.745 1,461,153 5.6724 1.19%
2023-11-22 0 6.710 6.710 6.750 6.670 6.810 1,022,000 6,885,740 6.7375 5.644 5.644 5.678 5.610 5.728 1,215,052 5.6670 0.00%
2023-11-21 0 6.710 6.710 6.740 6.660 6.940 2,666,800 18,067,216 6.7749 5.644 5.644 5.669 5.602 5.837 3,170,548 5.6985 -2.19%
2023-11-20 0 6.860 6.860 6.870 6.780 6.900 540,000 3,695,290 6.8431 5.770 5.770 5.778 5.703 5.804 642,004 5.7559 0.29%
2023-11-17 0 6.840 6.840 6.910 6.820 6.930 1,132,086 7,762,183 6.8565 5.753 5.753 5.812 5.736 5.829 1,345,933 5.7671 -2.84%
2023-11-16 0 7.040 7.020 7.040 6.960 7.040 354,418 2,482,693 7.0050 5.921 5.905 5.921 5.854 5.921 421,366 5.8920 -0.42%
2023-11-15 0 7.070 7.070 7.090 7.000 7.110 1,277,554 9,032,966 7.0705 5.947 5.947 5.964 5.888 5.980 1,518,879 5.9471 2.17%
2023-11-14 0 6.920 6.920 6.930 6.750 6.950 1,312,000 8,983,960 6.8475 5.821 5.821 5.829 5.678 5.846 1,559,832 5.7596 2.52%
2023-11-13 0 6.750 6.750 6.760 6.630 6.890 2,330,000 15,607,700 6.6986 5.678 5.678 5.686 5.577 5.795 2,770,128 5.6343 -1.60%
2023-11-10 0 6.860 6.860 6.870 6.770 7.090 1,483,000 10,133,640 6.8332 5.770 5.770 5.778 5.694 5.964 1,763,133 5.7475 -1.44%
2023-11-09 0 6.960 6.960 6.990 6.950 7.020 698,257 4,870,243 6.9749 5.854 5.854 5.879 5.846 5.905 830,155 5.8667 -0.14%
2023-11-08 0 6.970 6.960 6.970 6.930 7.070 1,357,121 9,501,504 7.0012 5.863 5.854 5.863 5.829 5.947 1,613,476 5.8888 -1.55%
2023-11-07 0 7.080 7.070 7.080 7.070 7.200 1,204,044 8,580,311 7.1262 5.955 5.947 5.955 5.947 6.056 1,431,483 5.9940 -1.26%
2023-11-06 0 7.170 7.150 7.170 6.960 7.170 1,410,000 10,054,720 7.1310 6.031 6.014 6.031 5.854 6.031 1,676,344 5.9980 3.17%
2023-11-03 0 6.950 6.940 6.950 6.880 6.990 1,238,000 8,602,460 6.9487 5.846 5.837 5.846 5.787 5.879 1,471,853 5.8446 1.02%
2023-11-02 0 6.880 6.860 6.890 6.830 6.980 1,036,000 7,134,260 6.8864 5.787 5.770 5.795 5.745 5.871 1,231,696 5.7922 -0.29%
2023-11-01 0 6.900 6.900 6.910 6.850 7.010 1,356,429 9,382,097 6.9168 5.804 5.804 5.812 5.762 5.896 1,612,653 5.8178 -2.27%
2023-10-31 0 7.060 6.970 7.060 6.970 7.250 1,289,929 9,115,605 7.0667 5.938 5.863 5.938 5.863 6.098 1,533,592 5.9440 -1.53%
2023-10-30 0 7.170 7.150 7.170 7.110 7.220 858,000 6,137,800 7.1536 6.031 6.014 6.031 5.980 6.073 1,020,073 6.0170 -0.97%
2023-10-27 0 7.240 7.210 7.240 6.900 7.260 2,064,000 14,660,780 7.1031 6.090 6.064 6.090 5.804 6.107 2,453,882 5.9745 4.93%
2023-10-26 0 6.900 6.890 6.970 6.750 6.990 2,282,000 15,629,579 6.8491 5.804 5.795 5.863 5.678 5.879 2,713,061 5.7609 -1.00%
2023-10-25 0 6.970 6.970 6.980 6.890 7.270 1,385,500 9,724,645 7.0189 5.863 5.863 5.871 5.795 6.115 1,647,216 5.9037 -0.85%
2023-10-24 0 7.030 7.030 7.070 6.940 7.110 933,000 6,562,829 7.0341 5.913 5.913 5.947 5.837 5.980 1,109,240 5.9165 -1.13%
2023-10-20 0 7.110 7.050 7.110 7.010 7.150 603,840 4,277,389 7.0836 5.980 5.930 5.980 5.896 6.014 717,903 5.9582 0.42%
2023-10-19 0 7.080 7.050 7.080 7.000 7.300 648,000 4,575,760 7.0614 5.955 5.930 5.955 5.888 6.140 770,405 5.9394 0.71%
2023-10-18 0 7.030 7.020 7.050 7.020 7.250 2,888,000 20,421,676 7.0712 5.913 5.905 5.930 5.905 6.098 3,433,532 5.9477 -1.82%
2023-10-17 0 7.160 7.160 7.210 7.100 7.280 616,000 4,425,780 7.1847 6.022 6.022 6.064 5.972 6.123 732,360 6.0432 0.14%
2023-10-16 0 7.150 7.150 7.170 7.130 7.360 786,000 5,657,500 7.1978 6.014 6.014 6.031 5.997 6.191 934,472 6.0542 -2.85%
2023-10-13 0 7.360 7.310 7.360 7.260 7.400 1,378,000 10,085,000 7.3186 6.191 6.149 6.191 6.107 6.224 1,638,299 6.1558 -0.54%
2023-10-12 0 7.400 7.400 7.410 7.320 7.440 778,000 5,759,560 7.4030 6.224 6.224 6.233 6.157 6.258 924,961 6.2268 1.09%
2023-10-11 0 7.320 7.310 7.320 7.170 7.350 2,547,266 18,581,625 7.2947 6.157 6.149 6.157 6.031 6.182 3,028,435 6.1357 1.67%
2023-10-10 0 7.200 7.190 7.200 7.180 7.340 1,082,000 7,825,618 7.2325 6.056 6.048 6.056 6.039 6.174 1,286,386 6.0834 -0.69%
2023-10-09 0 7.250 7.250 7.320 7.200 7.380 618,000 4,503,780 7.2877 6.098 6.098 6.157 6.056 6.207 734,738 6.1298 0.28%
2023-10-06 0 7.230 7.230 7.240 7.100 7.340 534,845 3,858,421 7.2141 6.081 6.081 6.090 5.972 6.174 635,875 6.0679 1.54%
2023-10-05 0 7.120 7.050 7.120 6.980 7.150 360,000 2,539,580 7.0544 5.989 5.930 5.989 5.871 6.014 428,003 5.9336 0.28%
2023-10-04 0 7.100 7.100 7.110 6.970 7.150 1,056,521 7,453,008 7.0543 5.972 5.972 5.980 5.863 6.014 1,256,094 5.9335 -0.84%
2023-10-03 0 7.160 7.160 7.210 7.120 7.500 254,000 1,823,160 7.1778 6.022 6.022 6.064 5.989 6.308 301,980 6.0374 -3.50%
2023-09-29 0 7.420 7.420 7.450 7.320 7.470 362,000 2,683,090 7.4119 6.241 6.241 6.266 6.157 6.283 430,380 6.2342 0.95%
2023-09-28 0 7.350 7.330 7.350 7.280 7.370 572,000 4,188,740 7.3230 6.182 6.165 6.182 6.123 6.199 680,049 6.1595 -0.81%
2023-09-27 0 7.410 7.380 7.410 7.310 7.420 928,000 6,836,760 7.3672 6.233 6.207 6.233 6.149 6.241 1,103,296 6.1967 0.68%
2023-09-26 0 7.360 7.320 7.360 7.250 7.430 1,736,000 12,701,960 7.3168 6.191 6.157 6.191 6.098 6.249 2,063,924 6.1543 -0.81%
2023-09-25 0 7.420 7.400 7.420 7.370 7.550 1,302,200 9,664,896 7.4220 6.241 6.224 6.241 6.199 6.350 1,548,181 6.2427 -1.72%
2023-09-22 0 7.550 7.550 7.590 7.400 7.590 762,105 5,715,644 7.4998 6.350 6.350 6.384 6.224 6.384 906,064 6.3082 1.07%
2023-09-21 0 7.470 7.470 7.490 7.400 7.650 1,566,000 11,740,002 7.4968 6.283 6.283 6.300 6.224 6.435 1,861,811 6.3057 -2.10%
2023-09-20 0 7.630 7.620 7.630 7.600 7.720 1,040,000 7,957,180 7.6511 6.418 6.409 6.418 6.392 6.493 1,236,452 6.4355 -2.05%
2023-09-19 0 7.790 7.740 7.790 7.590 7.800 1,212,000 9,317,040 7.6873 6.552 6.510 6.552 6.384 6.561 1,440,942 6.4659 0.91%
2023-09-18 0 7.720 7.700 7.720 7.640 7.780 1,298,000 10,000,400 7.7045 6.493 6.477 6.493 6.426 6.544 1,543,187 6.4804 -0.64%
2023-09-15 0 7.770 7.770 7.780 7.660 7.910 1,549,000 12,124,850 7.8275 6.535 6.535 6.544 6.443 6.653 1,841,600 6.5839 0.78%
2023-09-14 0 7.710 7.710 7.720 7.600 7.860 2,502,000 19,239,560 7.6897 6.485 6.485 6.493 6.392 6.611 2,974,618 6.4679 -1.53%
2023-09-13 0 7.830 7.830 7.840 7.690 7.940 2,377,000 18,516,760 7.7900 6.586 6.586 6.594 6.468 6.678 2,826,006 6.5523 -1.14%
2023-09-12 0 7.920 7.850 7.920 7.840 7.950 510,000 4,014,440 7.8715 6.662 6.603 6.662 6.594 6.687 606,337 6.6208 0.13%
2023-09-11 0 7.910 7.900 7.910 7.820 8.000 1,048,000 8,281,440 7.9021 6.653 6.645 6.653 6.578 6.729 1,245,963 6.6466 -1.13%
2023-09-07 0 8.000 7.950 8.000 7.890 8.020 1,421,000 11,304,050 7.9550 6.729 6.687 6.729 6.636 6.746 1,689,421 6.6911 -0.12%
2023-09-06 0 8.010 7.990 8.010 7.970 8.100 2,024,000 16,218,690 8.0132 6.737 6.721 6.737 6.704 6.813 2,406,326 6.7400 -0.99%
2023-09-05 0 8.090 8.080 8.090 8.060 8.300 1,967,181 15,961,157 8.1137 6.805 6.796 6.805 6.779 6.981 2,338,774 6.8246 -2.41%
2023-09-04 0 8.290 8.260 8.290 8.230 8.470 1,364,000 11,286,140 8.2743 6.973 6.948 6.973 6.922 7.124 1,621,654 6.9596 -0.84%
2023-08-31 0 8.360 8.330 8.360 8.200 8.380 4,295,814 35,704,982 8.3116 7.032 7.006 7.032 6.897 7.049 5,107,277 6.9910 1.46%
2023-08-30 0 8.240 8.230 8.240 8.040 8.270 7,050,000 57,576,680 8.1669 6.931 6.922 6.931 6.763 6.956 8,381,718 6.8693 1.48%
2023-08-29 0 8.120 8.100 8.120 7.990 8.400 6,170,000 49,949,640 8.0956 6.830 6.813 6.830 6.721 7.065 7,335,490 6.8093 -2.52%
2023-08-28 0 8.330 8.330 8.390 8.200 8.470 1,934,000 16,103,380 8.3265 7.006 7.006 7.057 6.897 7.124 2,299,325 7.0035 1.96%
2023-08-25 0 8.170 8.170 8.180 7.920 8.220 1,344,000 10,931,200 8.1333 6.872 6.872 6.880 6.662 6.914 1,597,876 6.8411 2.64%
2023-08-24 0 7.960 7.960 7.990 7.840 8.050 1,130,000 9,008,340 7.9720 6.695 6.695 6.721 6.594 6.771 1,343,453 6.7054 1.14%
2023-08-23 0 7.870 7.860 7.900 7.800 7.930 1,108,000 8,688,400 7.8415 6.620 6.611 6.645 6.561 6.670 1,317,297 6.5956 -0.25%
2023-08-22 0 7.890 7.890 7.950 7.790 8.040 1,350,000 10,594,760 7.8480 6.636 6.636 6.687 6.552 6.763 1,605,010 6.6011 -0.13%
2023-08-21 0 7.900 7.890 7.900 7.880 8.090 1,402,000 11,164,660 7.9634 6.645 6.636 6.645 6.628 6.805 1,666,832 6.6981 -2.71%
2023-08-18 0 8.120 8.050 8.120 8.050 8.280 740,000 6,011,540 8.1237 6.830 6.771 6.830 6.771 6.964 879,783 6.8330 -0.25%
2023-08-17 0 8.140 8.100 8.140 7.990 8.160 986,000 7,953,150 8.0661 6.847 6.813 6.847 6.721 6.864 1,172,252 6.7845 0.74%
2023-08-16 0 8.080 8.030 8.080 8.000 8.230 1,210,090 9,774,889 8.0778 6.796 6.754 6.796 6.729 6.922 1,438,671 6.7944 -1.34%
2023-08-15 0 8.190 8.190 8.200 8.010 8.210 1,342,799 10,902,525 8.1193 6.889 6.889 6.897 6.737 6.906 1,596,449 6.8292 1.24%
2023-08-14 0 8.090 8.090 8.120 8.020 8.250 1,956,000 15,895,620 8.1266 6.805 6.805 6.830 6.746 6.939 2,325,481 6.8354 -1.82%
2023-08-11 0 8.240 8.240 8.250 8.190 8.340 2,522,000 20,764,180 8.2332 6.931 6.931 6.939 6.889 7.015 2,998,396 6.9251 -0.84%
2023-08-10 0 8.310 8.300 8.310 8.240 8.370 834,000 6,937,210 8.3180 6.990 6.981 6.990 6.931 7.040 991,539 6.9964 -0.36%
2023-08-09 0 8.340 8.310 8.340 8.150 8.350 1,475,785 12,205,613 8.2706 7.015 6.990 7.015 6.855 7.023 1,754,555 6.9565 1.09%
2023-08-08 0 8.250 8.240 8.250 8.180 8.290 1,258,500 10,365,844 8.2367 6.939 6.931 6.939 6.880 6.973 1,496,226 6.9280 -0.24%
2023-08-07 0 8.270 8.250 8.290 8.100 8.290 1,410,000 11,600,959 8.2276 6.956 6.939 6.973 6.813 6.973 1,676,344 6.9204 -0.12%
2023-08-04 0 8.280 8.270 8.280 8.230 8.460 1,730,000 14,393,480 8.3199 6.964 6.956 6.964 6.922 7.116 2,056,790 6.9980 -0.24%
2023-08-03 0 8.300 8.260 8.300 8.110 8.400 3,642,000 29,953,530 8.2245 6.981 6.948 6.981 6.821 7.065 4,329,960 6.9177 -2.01%
2023-08-02 0 8.470 8.450 8.500 8.430 8.700 1,704,000 14,528,100 8.5259 7.124 7.107 7.149 7.091 7.318 2,025,879 7.1713 -0.35%
2023-08-01 0 8.500 8.430 8.500 8.400 8.850 2,399,400 20,462,834 8.5283 7.149 7.091 7.149 7.065 7.444 2,852,638 7.1733 -2.41%
2023-07-31 0 8.710 8.680 8.710 8.620 8.760 1,680,000 14,611,280 8.6972 7.326 7.301 7.326 7.250 7.368 1,997,346 7.3153 1.87%
2023-07-28 0 8.550 8.550 8.560 8.390 8.590 1,324,000 11,279,840 8.5195 7.192 7.192 7.200 7.057 7.225 1,574,099 7.1659 0.35%
2023-07-27 0 8.520 8.500 8.520 8.400 8.620 1,510,000 12,832,620 8.4984 7.166 7.149 7.166 7.065 7.250 1,795,233 7.1482 0.12%
2023-07-26 0 8.510 8.510 8.520 8.380 8.760 996,000 8,456,272 8.4902 7.158 7.158 7.166 7.049 7.368 1,184,141 7.1413 -0.93%
2023-07-25 0 8.590 8.570 8.600 8.340 8.620 2,266,000 19,203,189 8.4745 7.225 7.208 7.234 7.015 7.250 2,694,039 7.1280 2.75%
2023-07-24 0 8.360 8.290 8.360 8.220 8.370 1,018,000 8,433,760 8.2846 7.032 6.973 7.032 6.914 7.040 1,210,296 6.9683 -0.36%
2023-07-21 0 8.390 8.390 8.400 8.280 8.520 1,032,000 8,614,620 8.3475 7.057 7.057 7.065 6.964 7.166 1,226,941 7.0212 -0.59%
2023-07-20 0 8.440 8.420 8.440 8.400 8.580 662,783 5,601,556 8.4516 7.099 7.082 7.099 7.065 7.217 787,980 7.1088 -1.06%
2023-07-19 0 8.530 8.530 8.540 8.410 8.680 1,232,000 10,457,223 8.4880 7.175 7.175 7.183 7.074 7.301 1,464,720 7.1394 0.00%
2023-07-18 0 8.530 8.500 8.540 8.330 8.590 1,550,000 13,157,660 8.4888 7.175 7.149 7.183 7.006 7.225 1,842,789 7.1401 0.24%
2023-07-14 0 8.510 8.510 8.530 8.500 8.900 2,534,000 21,847,822 8.6219 7.158 7.158 7.175 7.149 7.486 3,012,663 7.2520 -3.62%
2023-07-13 0 8.830 8.830 8.880 8.760 9.000 1,438,000 12,797,454 8.8995 7.427 7.427 7.469 7.368 7.570 1,709,633 7.4855 0.57%
2023-07-12 0 8.780 8.780 8.820 8.590 8.850 2,189,500 19,101,422 8.7241 7.385 7.385 7.419 7.225 7.444 2,603,088 7.3380 -0.11%
2023-07-11 0 8.790 8.780 8.790 8.700 8.820 1,494,459 13,094,055 8.7617 7.393 7.385 7.393 7.318 7.419 1,776,757 7.3696 2.09%
2023-07-10 0 8.610 8.610 8.620 8.600 8.880 1,194,000 10,367,240 8.6828 7.242 7.242 7.250 7.234 7.469 1,419,542 7.3032 -1.71%
2023-07-07 0 8.760 8.740 8.760 8.490 8.850 2,141,000 18,739,414 8.7526 7.368 7.351 7.368 7.141 7.444 2,545,427 7.3620 3.55%
2023-07-06 0 8.460 8.460 8.500 8.430 8.780 2,340,000 20,041,180 8.5646 7.116 7.116 7.149 7.091 7.385 2,782,017 7.2038 -2.20%
2023-07-05 0 8.650 8.650 8.680 8.650 8.920 3,146,000 27,477,720 8.7342 7.276 7.276 7.301 7.276 7.503 3,740,267 7.3465 0.70%
2023-07-04 0 8.590 8.590 8.640 8.320 8.850 4,282,000 37,068,418 8.6568 7.225 7.225 7.267 6.998 7.444 5,090,854 7.2814 3.12%
2023-07-03 0 8.330 8.330 8.340 8.090 8.390 1,878,000 15,567,320 8.2893 7.006 7.006 7.015 6.805 7.057 2,232,747 6.9723 2.97%
2023-06-30 0 8.090 8.080 8.090 7.990 8.180 1,353,400 10,952,654 8.0927 6.805 6.796 6.805 6.721 6.880 1,609,052 6.8069 1.13%
2023-06-29 0 8.000 7.940 8.000 7.880 8.040 849,750 6,761,205 7.9567 6.729 6.678 6.729 6.628 6.763 1,010,265 6.6925 0.00%
2023-06-28 0 8.000 7.950 8.000 7.830 8.100 1,943,594 15,524,880 7.9877 6.729 6.687 6.729 6.586 6.813 2,310,732 6.7186 1.52%
2023-06-27 0 7.880 7.880 7.910 7.760 7.940 1,172,000 9,217,900 7.8651 6.628 6.628 6.653 6.527 6.678 1,393,386 6.6155 1.42%
2023-06-26 0 7.770 7.760 7.790 7.730 7.990 1,730,000 13,537,100 7.8249 6.535 6.527 6.552 6.502 6.721 2,056,790 6.5817 0.78%
2023-06-23 0 7.710 7.710 7.720 7.670 8.030 1,284,000 10,017,040 7.8014 6.485 6.485 6.493 6.451 6.754 1,526,543 6.5619 -3.99%
2023-06-21 0 8.030 8.030 8.080 7.970 8.120 1,422,415 11,447,155 8.0477 6.754 6.754 6.796 6.704 6.830 1,691,104 6.7690 -1.23%
2023-06-20 0 8.130 8.130 8.150 8.110 8.360 1,564,000 12,836,820 8.2077 6.838 6.838 6.855 6.821 7.032 1,859,434 6.9036 -2.75%
2023-06-19 0 8.360 8.320 8.360 8.230 8.400 1,112,200 9,266,230 8.3314 7.032 6.998 7.032 6.922 7.065 1,322,290 7.0077 0.72%
2023-06-16 0 8.300 8.290 8.300 8.260 8.400 2,600,000 21,606,550 8.3102 6.981 6.973 6.981 6.948 7.065 3,091,130 6.9899 0.00%
2023-06-15 0 8.300 8.280 8.300 8.150 8.380 2,027,200 16,751,237 8.2632 6.981 6.964 6.981 6.855 7.049 2,410,130 6.9503 0.24%
2023-06-14 0 8.280 8.250 8.280 8.250 8.460 1,781,198 14,841,273 8.3322 6.964 6.939 6.964 6.939 7.116 2,117,660 7.0083 -1.66%
2023-06-13 0 8.420 8.370 8.420 8.130 8.420 2,826,312 23,470,556 8.3043 7.082 7.040 7.082 6.838 7.082 3,360,192 6.9849 2.93%
2023-06-12 0 8.580 8.580 8.610 8.550 8.880 3,612,000 31,261,600 8.6549 6.880 6.880 6.904 6.856 7.121 4,504,283 6.9404 -3.92%
2023-06-09 0 8.930 8.910 8.930 8.840 8.970 976,000 8,702,380 8.9164 7.161 7.145 7.161 7.089 7.193 1,217,104 7.1501 0.45%
2023-06-08 0 8.890 8.880 8.890 8.730 8.930 1,920,000 16,954,370 8.8304 7.129 7.121 7.129 7.001 7.161 2,394,303 7.0811 -0.34%
2023-06-07 0 8.920 8.910 8.940 8.770 8.960 1,364,000 12,104,560 8.8743 7.153 7.145 7.169 7.033 7.185 1,700,953 7.1163 0.79%
2023-06-06 0 8.850 8.800 8.850 8.740 8.940 2,222,067 19,658,909 8.8471 7.097 7.057 7.097 7.009 7.169 2,770,991 7.0945 0.57%
2023-06-05 0 8.800 8.780 8.820 8.700 9.060 2,558,000 22,597,002 8.8339 7.057 7.041 7.073 6.977 7.265 3,189,910 7.0839 -2.00%
2023-06-02 0 8.980 8.980 8.990 8.850 9.090 3,392,130 30,438,639 8.9733 7.201 7.201 7.209 7.097 7.289 4,230,098 7.1957 1.58%
2023-06-01 0 8.840 8.830 8.840 8.840 9.060 1,582,080 14,107,560 8.9171 7.089 7.081 7.089 7.089 7.265 1,972,906 7.1507 -1.78%
2023-05-31 0 9.000 9.000 9.040 9.000 9.310 4,562,624 41,327,799 9.0579 7.217 7.217 7.249 7.217 7.466 5,689,742 7.2636 -4.56%
2023-05-30 0 9.430 9.430 9.480 9.280 9.550 1,252,000 11,763,440 9.3957 7.562 7.562 7.602 7.442 7.658 1,561,285 7.5345 0.75%
2023-05-29 0 9.360 9.360 9.390 9.360 9.770 2,916,000 27,622,810 9.4728 7.506 7.506 7.530 7.506 7.835 3,636,348 7.5963 -4.00%
2023-05-25 0 9.750 9.750 9.760 9.570 10.22 4,347,815 42,628,200 9.8045 7.819 7.819 7.827 7.674 8.195 5,421,868 7.8623 -5.52%
2023-05-24 0 10.32 10.32 10.34 10.26 10.72 2,488,000 26,175,520 10.521 8.276 8.276 8.292 8.228 8.596 3,102,618 8.4366 -2.46%
2023-05-23 0 10.58 10.56 10.58 10.52 10.60 1,224,204 12,921,449 10.555 8.484 8.468 8.484 8.436 8.500 1,526,623 8.4641 0.38%
2023-05-22 0 10.54 10.52 10.54 10.46 10.78 2,642,824 27,872,200 10.546 8.452 8.436 8.452 8.388 8.645 3,295,689 8.4572 -0.19%
2023-05-19 0 10.56 10.56 10.58 10.42 10.68 3,441,538 36,218,481 10.524 8.468 8.468 8.484 8.356 8.564 4,291,711 8.4392 -0.38%
2023-05-18 0 10.60 10.58 10.60 10.50 10.74 2,067,000 21,953,780 10.621 8.500 8.484 8.500 8.420 8.612 2,577,617 8.5171 0.38%
2023-05-17 0 10.56 10.56 10.58 10.42 10.60 2,622,000 27,511,120 10.492 8.468 8.468 8.484 8.356 8.500 3,269,720 8.4139 -0.19%
2023-05-16 0 10.58 10.58 10.60 10.52 11.04 4,022,000 43,466,880 10.807 8.484 8.484 8.500 8.436 8.853 5,015,566 8.6664 -0.94%
2023-05-15 0 10.68 10.66 10.68 10.40 10.74 4,518,000 47,757,760 10.571 8.564 8.548 8.564 8.340 8.612 5,634,095 8.4766 1.52%
2023-05-12 0 10.52 10.52 10.54 10.34 10.78 5,724,000 59,950,942 10.474 8.436 8.436 8.452 8.292 8.645 7,138,017 8.3988 -2.59%
2023-05-11 0 10.80 10.78 10.80 10.44 10.84 6,883,870 73,224,775 10.637 8.661 8.645 8.661 8.372 8.693 8,584,413 8.5300 2.47%
2023-05-10 0 10.54 10.54 10.56 10.24 10.60 5,142,660 53,826,007 10.467 8.452 8.452 8.468 8.211 8.500 6,413,066 8.3932 3.94%
2023-05-09 0 10.14 10.14 10.16 9.990 10.32 3,564,000 35,938,180 10.084 8.131 8.131 8.147 8.011 8.276 4,444,425 8.0861 -1.17%
2023-05-08 0 10.26 10.26 10.28 9.820 10.34 5,203,940 52,844,351 10.155 8.228 8.228 8.244 7.875 8.292 6,489,485 8.1431 4.59%
2023-05-05 0 9.810 9.790 9.810 9.670 10.18 3,907,400 38,173,412 9.7695 7.867 7.851 7.867 7.754 8.163 4,872,656 7.8342 -3.06%
2023-05-04 0 10.12 10.10 10.12 9.650 10.26 5,164,000 51,864,140 10.043 8.115 8.099 8.115 7.738 8.228 6,439,678 8.0538 5.31%
2023-05-03 0 9.610 9.610 9.670 9.530 10.22 2,828,990 27,507,648 9.7235 7.706 7.706 7.754 7.642 8.195 3,527,844 7.7973 -5.97%
2023-05-02 0 10.22 10.20 10.22 9.390 10.34 4,531,000 45,445,022 10.030 8.195 8.179 8.195 7.530 8.292 5,650,306 8.0429 12.43%
2023-04-28 0 9.090 9.090 9.110 9.080 9.350 3,455,596 31,652,249 9.1597 7.289 7.289 7.305 7.281 7.498 4,309,242 7.3452 -2.88%
2023-04-27 0 9.360 9.350 9.360 9.200 9.630 2,892,058 26,983,858 9.3303 7.506 7.498 7.506 7.378 7.722 3,606,492 7.4820 -2.80%
2023-04-26 0 9.630 9.630 9.640 9.530 9.850 2,206,000 21,428,736 9.7138 7.722 7.722 7.730 7.642 7.899 2,750,955 7.7896 -1.43%
2023-04-25 0 9.770 9.770 9.780 9.500 9.890 3,807,000 37,013,260 9.7224 7.835 7.835 7.843 7.618 7.931 4,747,454 7.7964 -0.71%
2023-04-24 0 9.840 9.840 9.850 9.660 9.970 3,946,000 38,729,280 9.8148 7.891 7.891 7.899 7.746 7.995 4,920,792 7.8705 -0.61%
2023-04-21 0 9.900 9.880 9.900 9.810 10.04 3,818,500 37,875,245 9.9189 7.939 7.923 7.939 7.867 8.051 4,761,795 7.9540 0.51%
2023-04-20 0 9.850 9.850 9.860 9.620 10.12 8,110,000 79,406,720 9.7912 7.899 7.899 7.907 7.714 8.115 10,113,437 7.8516 2.28%
2023-04-19 0 9.630 9.630 9.640 9.480 9.630 2,718,000 25,982,930 9.5596 7.722 7.722 7.730 7.602 7.722 3,389,436 7.6659 1.48%
2023-04-18 0 9.490 9.480 9.490 9.200 9.490 3,502,000 32,713,890 9.3415 7.610 7.602 7.610 7.378 7.610 4,367,109 7.4910 1.28%
2023-04-17 0 9.370 9.360 9.370 9.220 9.400 1,617,388 15,065,791 9.3149 7.514 7.506 7.514 7.394 7.538 2,016,936 7.4696 0.11%
2023-04-14 0 9.360 9.360 9.380 9.240 9.450 951,000 8,905,510 9.3644 7.506 7.506 7.522 7.410 7.578 1,185,928 7.5093 0.11%
2023-04-13 0 9.350 9.330 9.350 9.150 9.370 2,084,000 19,364,364 9.2919 7.498 7.482 7.498 7.337 7.514 2,598,817 7.4512 -0.74%
2023-04-12 0 9.420 9.370 9.420 9.360 9.500 920,000 8,676,700 9.4312 7.554 7.514 7.554 7.506 7.618 1,147,270 7.5629 -1.26%
2023-04-11 0 9.540 9.540 9.600 9.500 9.680 2,574,000 24,715,350 9.6019 7.650 7.650 7.698 7.618 7.762 3,209,863 7.6998 -0.52%
2023-04-06 0 9.590 9.550 9.590 9.370 9.660 4,115,211 39,021,694 9.4823 7.690 7.658 7.690 7.514 7.746 5,131,804 7.6039 1.48%
2023-04-04 0 9.450 9.430 9.460 9.140 9.530 4,613,998 43,142,651 9.3504 7.578 7.562 7.586 7.329 7.642 5,753,807 7.4981 0.32%
2023-04-03 0 9.420 9.390 9.420 9.160 9.420 1,597,000 14,813,398 9.2758 7.554 7.530 7.554 7.345 7.554 1,991,512 7.4383 1.40%
2023-03-31 0 9.290 9.290 9.310 9.280 9.520 1,864,000 17,454,360 9.3639 7.450 7.450 7.466 7.442 7.634 2,324,469 7.5090 -1.80%
2023-03-30 0 9.460 9.390 9.460 9.130 9.550 2,900,000 26,980,104 9.3035 7.586 7.530 7.586 7.321 7.658 3,616,396 7.4605 -0.94%
2023-03-29 0 9.550 9.540 9.550 9.150 9.580 3,026,000 28,191,750 9.3165 7.658 7.650 7.658 7.337 7.682 3,773,522 7.4709 2.14%
2023-03-28 0 9.350 9.330 9.350 9.280 9.500 2,734,000 25,543,848 9.3430 7.498 7.482 7.498 7.442 7.618 3,409,388 7.4922 0.32%
2023-03-27 0 9.320 9.300 9.320 9.000 9.530 5,676,000 52,101,220 9.1792 7.474 7.458 7.474 7.217 7.642 7,078,159 7.3608 -2.71%
2023-03-24 0 9.580 9.580 9.600 9.520 9.800 1,518,800 14,564,136 9.5892 7.682 7.682 7.698 7.634 7.859 1,893,994 7.6896 -2.04%
2023-03-23 0 9.780 9.760 9.780 9.540 9.780 1,598,000 15,507,680 9.7044 7.843 7.827 7.843 7.650 7.843 1,992,759 7.7820 0.82%
2023-03-22 0 9.700 9.680 9.720 9.510 9.780 1,910,000 18,503,688 9.6878 7.778 7.762 7.795 7.626 7.843 2,381,833 7.7687 2.11%
2023-03-21 0 9.500 9.500 9.530 9.290 9.630 2,648,000 24,827,200 9.3758 7.618 7.618 7.642 7.450 7.722 3,302,143 7.5185 0.11%
2023-03-20 0 9.490 9.480 9.490 9.210 9.510 3,168,000 29,580,332 9.3372 7.610 7.602 7.610 7.386 7.626 3,950,600 7.4876 -0.21%
2023-03-17 0 9.510 9.510 9.520 9.370 9.650 1,859,290 17,667,136 9.5021 7.626 7.626 7.634 7.514 7.738 2,318,596 7.6198 1.17%
2023-03-16 0 9.400 9.390 9.400 9.350 9.550 2,202,339 20,709,532 9.4034 7.538 7.530 7.538 7.498 7.658 2,746,389 7.5406 -1.98%
2023-03-15 0 9.590 9.580 9.590 9.520 9.730 1,034,016 9,975,193 9.6470 7.690 7.682 7.690 7.634 7.803 1,289,452 7.7360 0.74%
2023-03-14 0 9.520 9.520 9.550 9.440 9.800 3,108,235 29,723,688 9.5629 7.634 7.634 7.658 7.570 7.859 3,876,071 7.6685 -1.65%
2023-03-13 0 9.680 9.680 9.690 9.430 9.850 5,259,054 50,499,345 9.6024 7.762 7.762 7.770 7.562 7.899 6,558,214 7.7002 -2.32%
2023-03-10 0 9.910 9.870 9.910 9.850 10.30 3,824,000 37,998,370 9.9368 7.947 7.915 7.947 7.899 8.260 4,768,654 7.9684 -2.65%
2023-03-09 0 10.18 10.16 10.18 10.10 10.46 3,130,116 32,302,829 10.320 8.163 8.147 8.163 8.099 8.388 3,903,358 8.2757 0.00%
2023-03-08 0 10.18 10.18 10.20 9.810 10.20 2,466,000 24,791,411 10.053 8.163 8.163 8.179 7.867 8.179 3,075,183 8.0618 0.59%
2023-03-07 0 10.12 10.10 10.12 10.00 10.40 3,226,000 32,535,981 10.086 8.115 8.099 8.115 8.019 8.340 4,022,928 8.0876 -1.17%
2023-03-06 0 10.24 10.20 10.24 9.960 10.28 2,730,795 27,725,349 10.153 8.211 8.179 8.211 7.987 8.244 3,405,391 8.1416 0.00%
2023-03-03 0 10.24 10.22 10.24 10.14 10.58 2,672,100 27,463,432 10.278 8.211 8.195 8.211 8.131 8.484 3,332,197 8.2418 -0.97%
2023-03-02 0 10.34 10.34 10.36 10.12 10.50 3,826,982 39,411,758 10.298 8.292 8.292 8.308 8.115 8.420 4,772,373 8.2583 0.00%
2023-03-01 0 10.34 10.32 10.34 10.08 10.44 3,086,376 31,836,389 10.315 8.292 8.276 8.292 8.083 8.372 3,848,813 8.2717 2.78%
2023-02-28 0 10.06 10.06 10.10 10.02 10.46 3,068,000 31,238,630 10.182 8.067 8.067 8.099 8.035 8.388 3,825,897 8.1650 -0.59%
2023-02-27 0 10.12 10.10 10.12 10.04 10.50 3,948,000 40,055,802 10.146 8.115 8.099 8.115 8.051 8.420 4,923,286 8.1360 -2.88%
2023-02-24 0 10.42 10.40 10.42 10.34 10.66 2,504,000 26,254,386 10.485 8.356 8.340 8.356 8.292 8.548 3,122,570 8.4079 -2.43%
2023-02-23 0 10.68 10.60 10.68 10.58 10.96 1,675,400 17,865,970 10.664 8.564 8.500 8.564 8.484 8.789 2,089,279 8.5513 -0.37%
2023-02-22 0 10.72 10.70 10.72 10.64 10.98 2,812,000 30,299,420 10.775 8.596 8.580 8.596 8.532 8.805 3,506,657 8.6405 -0.37%
2023-02-21 0 10.76 10.76 10.78 10.58 10.84 1,826,000 19,527,480 10.694 8.628 8.628 8.645 8.484 8.693 2,277,082 8.5757 -0.19%
2023-02-20 0 10.78 10.76 10.78 10.48 10.82 2,466,000 26,376,222 10.696 8.645 8.628 8.645 8.404 8.677 3,075,183 8.5771 2.28%
2023-02-17 0 10.54 10.52 10.54 10.42 10.82 1,752,000 18,523,560 10.573 8.452 8.436 8.452 8.356 8.677 2,184,802 8.4784 -0.75%
2023-02-16 0 10.62 10.62 10.66 10.58 10.98 3,015,999 32,457,669 10.762 8.516 8.516 8.548 8.484 8.805 3,761,050 8.6299 -2.57%
2023-02-15 0 10.90 10.88 10.90 10.76 11.44 3,518,000 38,622,886 10.979 8.741 8.725 8.741 8.628 9.174 4,387,062 8.8038 -2.85%
2023-02-14 0 11.22 11.22 11.24 11.08 11.66 3,014,000 33,880,996 11.241 8.997 8.997 9.013 8.885 9.350 3,758,557 9.0144 -3.44%
2023-02-13 0 11.62 11.50 11.62 11.06 11.66 4,832,000 55,210,880 11.426 9.318 9.222 9.318 8.869 9.350 6,025,663 9.1626 0.87%
2023-02-10 0 11.52 11.50 11.52 11.42 12.38 6,492,264 76,145,778 11.729 9.238 9.222 9.238 9.158 9.928 8,096,067 9.4053 -5.57%
2023-02-09 0 12.20 12.20 12.22 12.16 12.40 4,012,000 49,124,920 12.245 9.783 9.783 9.799 9.751 9.944 5,003,096 9.8189 0.16%
2023-02-08 0 12.18 12.18 12.22 12.06 12.46 4,375,642 53,528,235 12.233 9.767 9.767 9.799 9.671 9.992 5,456,570 9.8099 0.00%
2023-02-07 0 12.18 12.14 12.18 12.00 12.50 4,244,000 51,977,240 12.247 9.767 9.735 9.767 9.623 10.02 5,292,408 9.8211 0.66%
2023-02-06 0 12.10 12.04 12.10 11.70 12.30 7,376,000 88,529,172 12.002 9.703 9.655 9.703 9.382 9.863 9,198,115 9.6247 0.17%
2023-02-03 0 12.08 12.06 12.08 11.38 12.14 7,627,998 90,370,788 11.847 9.687 9.671 9.687 9.126 9.735 9,512,365 9.5003 4.14%
2023-02-02 0 11.60 11.54 11.62 11.26 11.80 4,444,697 51,269,823 11.535 9.302 9.254 9.318 9.029 9.462 5,542,684 9.2500 1.22%
2023-02-01 0 11.46 11.40 11.46 11.24 11.72 4,110,000 46,987,360 11.432 9.190 9.142 9.190 9.013 9.398 5,125,305 9.1677 -1.21%
2023-01-31 0 11.60 11.54 11.60 11.32 11.84 6,550,345 75,735,464 11.562 9.302 9.254 9.302 9.078 9.495 8,168,496 9.2717 1.75%
2023-01-30 0 11.40 11.40 11.42 11.18 11.98 7,820,094 90,794,265 11.610 9.142 9.142 9.158 8.965 9.607 9,751,915 9.3104 1.79%
2023-01-27 0 11.20 11.14 11.20 11.02 11.46 1,798,000 20,154,020 11.209 8.981 8.933 8.981 8.837 9.190 2,242,165 8.9886 1.08%
2023-01-26 0 11.08 11.00 11.08 10.74 11.38 3,690,741 40,413,839 10.950 8.885 8.821 8.885 8.612 9.126 4,602,476 8.7809 0.00%
2023-01-20 0 11.08 11.00 11.08 10.40 11.10 2,968,500 32,159,346 10.834 8.885 8.821 8.885 8.340 8.901 3,701,817 8.6874 4.53%
2023-01-19 0 10.60 10.56 10.60 10.42 10.84 1,828,000 19,237,342 10.524 8.500 8.468 8.500 8.356 8.693 2,279,576 8.4390 -2.21%
2023-01-18 0 10.84 10.82 10.84 10.56 10.84 6,622,653 70,728,258 10.680 8.693 8.677 8.693 8.468 8.693 8,258,666 8.5641 0.74%
2023-01-17 0 10.76 10.70 10.76 10.60 11.24 5,836,282 63,093,029 10.811 8.628 8.580 8.628 8.500 9.013 7,278,036 8.6690 -3.06%
2023-01-16 0 11.10 11.02 11.10 10.76 11.44 10,782,000 119,833,680 11.114 8.901 8.837 8.901 8.628 9.174 13,445,509 8.9125 0.73%
2023-01-13 0 11.02 11.00 11.02 10.68 11.16 10,815,000 118,274,920 10.936 8.837 8.821 8.837 8.564 8.949 13,486,661 8.7698 1.85%
2023-01-12 0 10.82 10.80 10.82 10.36 11.24 18,454,000 199,474,808 10.809 8.677 8.661 8.677 8.308 9.013 23,012,746 8.6680 3.84%
2023-01-11 0 10.42 10.40 10.42 9.540 10.94 28,135,477 293,484,747 10.431 8.356 8.340 8.356 7.650 8.773 35,085,866 8.3648 10.38%
2023-01-10 0 9.440 9.420 9.440 8.990 9.780 13,592,141 128,938,562 9.4863 7.570 7.554 7.570 7.209 7.843 16,949,847 7.6071 6.19%
2023-01-09 0 8.890 8.880 8.890 8.500 9.000 6,660,094 58,961,710 8.8530 7.129 7.121 7.129 6.816 7.217 8,305,357 7.0992 5.83%
2023-01-06 0 8.400 8.390 8.400 8.310 8.650 3,390,300 28,735,769 8.4759 6.736 6.728 6.736 6.664 6.936 4,227,816 6.7968 -1.64%
2023-01-05 0 8.540 8.520 8.540 8.520 8.730 1,972,000 16,942,440 8.5915 6.848 6.832 6.848 6.832 7.001 2,459,149 6.8896 -1.04%
2023-01-04 0 8.630 8.630 8.650 8.480 8.690 3,296,910 28,258,773 8.5713 6.920 6.920 6.936 6.800 6.969 4,111,355 6.8733 0.70%
2023-01-03 0 8.570 8.550 8.570 8.250 8.570 1,587,200 13,436,888 8.4658 6.872 6.856 6.872 6.616 6.872 1,979,291 6.7887 4.00%
2022-12-30 0 8.240 8.240 8.260 8.150 8.360 1,494,000 12,307,660 8.2381 6.608 6.608 6.624 6.536 6.704 1,863,067 6.6061 1.10%
2022-12-29 0 8.150 8.120 8.150 8.050 8.340 1,637,645 13,318,600 8.1328 6.536 6.511 6.536 6.455 6.688 2,042,197 6.5217 -2.16%
2022-12-28 0 8.330 8.330 8.340 8.120 8.350 1,344,000 11,110,070 8.2664 6.680 6.680 6.688 6.511 6.696 1,676,012 6.6289 2.97%
2022-12-23 0 8.090 8.050 8.120 7.990 8.140 1,126,376 9,082,723 8.0637 6.487 6.455 6.511 6.407 6.527 1,404,628 6.4663 -1.10%
2022-12-22 0 8.180 8.150 8.180 8.110 8.310 1,046,000 8,597,436 8.2193 6.560 6.536 6.560 6.503 6.664 1,304,396 6.5911 0.00%
2022-12-21 0 8.180 8.160 8.180 8.040 8.190 1,400,094 11,390,070 8.1352 6.560 6.544 6.560 6.447 6.568 1,745,963 6.5237 0.62%
2022-12-20 0 8.130 8.090 8.130 7.920 8.220 1,583,218 12,790,337 8.0787 6.519 6.487 6.519 6.351 6.592 1,974,325 6.4783 -1.45%
2022-12-19 0 8.250 8.200 8.250 8.080 8.390 2,511,999 20,634,019 8.2142 6.616 6.576 6.616 6.479 6.728 3,132,545 6.5870 0.00%
2022-12-16 0 8.250 8.250 8.260 8.220 8.470 2,597,998 21,603,203 8.3153 6.616 6.616 6.624 6.592 6.792 3,239,789 6.6681 -1.90%
2022-12-15 0 8.410 8.390 8.410 8.230 8.570 2,600,000 21,787,968 8.3800 6.744 6.728 6.744 6.600 6.872 3,242,286 6.7199 0.24%
2022-12-14 0 8.390 8.380 8.390 8.320 8.810 5,298,000 44,790,680 8.4543 6.728 6.720 6.728 6.672 7.065 6,606,780 6.7795 -4.66%
2022-12-13 0 8.800 8.730 8.810 8.660 9.170 3,964,704 35,384,433 8.9249 7.057 7.001 7.065 6.944 7.353 4,944,116 7.1569 2.09%
2022-12-12 0 8.620 8.600 8.620 8.500 8.760 1,786,000 15,362,740 8.6018 6.912 6.896 6.912 6.816 7.025 2,227,201 6.8978 -0.92%
2022-12-09 0 8.700 8.690 8.730 8.460 8.850 2,553,152 21,972,211 8.6059 6.977 6.969 7.001 6.784 7.097 3,183,865 6.9011 1.64%
2022-12-08 0 8.560 8.560 8.580 8.520 8.780 2,616,386 22,584,237 8.6318 6.864 6.864 6.880 6.832 7.041 3,262,720 6.9219 -0.23%
2022-12-07 0 8.580 8.580 8.590 8.550 9.090 4,321,500 38,142,910 8.8263 6.880 6.880 6.888 6.856 7.289 5,389,053 7.0779 -1.72%
2022-12-06 0 8.730 8.730 8.750 8.610 8.880 2,398,000 20,962,800 8.7418 7.001 7.001 7.017 6.904 7.121 2,990,385 7.0101 -0.23%
2022-12-05 0 8.750 8.730 8.750 8.400 8.800 3,958,110 34,423,488 8.6970 7.017 7.001 7.017 6.736 7.057 4,935,894 6.9741 4.67%
2022-12-02 0 8.360 8.320 8.370 8.190 8.500 2,438,496 20,361,288 8.3499 6.704 6.672 6.712 6.568 6.816 3,040,885 6.6958 -1.18%
2022-12-01 0 8.460 8.450 8.460 8.320 8.720 2,630,000 22,344,464 8.4960 6.784 6.776 6.784 6.672 6.993 3,279,697 6.8130 1.20%
2022-11-30 0 8.360 8.340 8.360 8.110 8.390 4,359,999 36,121,257 8.2847 6.704 6.688 6.704 6.503 6.728 5,437,062 6.6435 1.09%
2022-11-29 0 8.270 8.260 8.270 8.150 8.320 2,687,998 22,180,673 8.2517 6.632 6.624 6.632 6.536 6.672 3,352,022 6.6171 1.60%
2022-11-28 0 8.140 8.120 8.140 7.790 8.190 2,275,999 18,296,119 8.0387 6.527 6.511 6.527 6.247 6.568 2,838,246 6.4463 1.12%
2022-11-25 0 8.050 8.030 8.050 7.980 8.220 1,988,141 16,077,675 8.0868 6.455 6.439 6.455 6.399 6.592 2,479,277 6.4848 -1.95%
2022-11-24 0 8.210 8.180 8.210 7.990 8.300 2,942,000 24,077,406 8.1840 6.584 6.560 6.584 6.407 6.656 3,668,771 6.5628 2.88%
2022-11-23 0 7.980 7.970 7.980 7.780 8.020 1,910,000 15,166,159 7.9404 6.399 6.391 6.399 6.239 6.431 2,381,833 6.3674 1.27%
2022-11-22 0 7.880 7.830 7.880 7.660 8.170 2,758,999 21,810,357 7.9052 6.319 6.279 6.319 6.143 6.552 3,440,563 6.3392 -1.99%
2022-11-21 0 8.040 8.020 8.050 7.840 8.090 3,203,988 25,463,173 7.9473 6.447 6.431 6.455 6.287 6.487 3,995,479 6.3730 -0.74%
2022-11-18 0 8.100 8.060 8.100 8.000 8.280 5,347,180 43,551,718 8.1448 6.495 6.463 6.495 6.415 6.640 6,668,110 6.5313 -0.49%
2022-11-17 0 8.140 8.140 8.200 8.000 8.320 3,998,699 32,491,324 8.1255 6.527 6.527 6.576 6.415 6.672 4,986,509 6.5158 -2.05%
2022-11-16 0 8.310 8.300 8.310 8.240 8.820 4,690,000 39,662,874 8.4569 6.664 6.656 6.664 6.608 7.073 5,848,584 6.7816 -4.15%
2022-11-15 0 8.670 8.670 8.740 8.600 8.920 5,475,999 47,704,937 8.7116 6.953 6.953 7.009 6.896 7.153 6,828,751 6.9859 -1.70%
2022-11-14 0 8.820 8.800 8.820 8.470 8.850 6,074,000 52,459,040 8.6367 7.073 7.057 7.073 6.792 7.097 7,574,478 6.9258 4.01%
2022-11-11 0 8.480 8.470 8.480 8.300 8.900 6,200,093 52,721,081 8.5033 6.800 6.792 6.800 6.656 7.137 7,731,720 6.8188 0.59%
2022-11-10 0 8.430 8.430 8.450 8.300 8.590 3,030,960 25,587,627 8.4421 6.760 6.760 6.776 6.656 6.888 3,779,707 6.7697 -2.88%
2022-11-09 0 8.680 8.630 8.680 8.590 8.850 3,528,285 30,604,600 8.6741 6.961 6.920 6.961 6.888 7.097 4,399,888 6.9558 -0.57%
2022-11-08 0 8.730 8.710 8.730 8.550 8.930 5,025,000 43,960,676 8.7484 7.001 6.985 7.001 6.856 7.161 6,266,340 7.0154 1.99%
2022-11-07 0 8.560 8.560 8.570 8.480 8.800 5,464,000 46,996,822 8.6012 6.864 6.864 6.872 6.800 7.057 6,813,788 6.8973 0.00%
2022-11-04 0 8.560 8.550 8.560 8.330 8.720 7,344,000 62,932,802 8.5693 6.864 6.856 6.864 6.680 6.993 9,158,210 6.8717 2.03%
2022-11-03 0 8.390 8.390 8.400 8.130 8.490 5,405,000 45,245,860 8.3711 6.728 6.728 6.736 6.519 6.808 6,740,213 6.7128 1.33%
2022-11-02 0 8.280 8.280 8.310 7.930 8.360 3,225,000 26,132,798 8.1032 6.640 6.640 6.664 6.359 6.704 4,021,681 6.4980 2.22%
2022-11-01 0 8.100 8.080 8.100 7.520 8.200 11,583,000 92,025,120 7.9448 6.495 6.479 6.495 6.030 6.576 14,444,382 6.3710 7.28%
2022-10-31 0 7.550 7.550 7.610 7.140 7.690 18,171,400 137,217,180 7.5513 6.054 6.054 6.102 5.726 6.167 22,660,334 6.0554 3.85%
2022-10-28 0 7.270 7.230 7.270 7.190 7.520 5,060,000 37,166,820 7.3452 5.830 5.798 5.830 5.766 6.030 6,309,987 5.8902 -1.89%
2022-10-27 0 7.410 7.400 7.410 7.290 7.690 6,290,000 47,250,290 7.5120 5.942 5.934 5.942 5.846 6.167 7,843,837 6.0239 2.07%
2022-10-26 0 7.260 7.260 7.270 7.210 7.590 7,062,000 51,837,682 7.3404 5.822 5.822 5.830 5.782 6.086 8,806,547 5.8863 -1.09%
2022-10-25 0 7.340 7.340 7.350 7.230 7.860 9,321,300 69,554,720 7.4619 5.886 5.886 5.894 5.798 6.303 11,623,968 5.9837 -5.41%
2022-10-24 0 7.760 7.750 7.760 7.710 8.090 6,164,000 48,186,088 7.8173 6.223 6.215 6.223 6.183 6.487 7,686,711 6.2688 -2.14%
2022-10-21 0 7.930 7.920 7.930 7.310 8.060 12,911,600 100,596,794 7.7912 6.359 6.351 6.359 5.862 6.463 16,101,190 6.2478 9.08%
2022-10-20 0 7.270 7.250 7.270 7.200 7.480 4,658,600 34,144,720 7.3294 5.830 5.814 5.830 5.774 5.998 5,809,428 5.8775 -2.68%
2022-10-19 0 7.470 7.460 7.470 6.780 7.580 10,640,000 78,276,930 7.3569 5.990 5.982 5.990 5.437 6.078 13,268,430 5.8995 9.05%
2022-10-18 0 6.850 6.830 6.850 6.620 6.970 4,176,700 28,531,051 6.8310 5.493 5.477 5.493 5.309 5.589 5,208,482 5.4778 3.95%
2022-10-17 0 6.590 6.580 6.590 6.490 6.660 2,246,600 14,762,762 6.5712 5.285 5.277 5.285 5.204 5.341 2,801,584 5.2694 -0.30%
2022-10-14 0 6.610 6.610 6.650 6.610 6.800 2,751,000 18,361,335 6.6744 5.301 5.301 5.333 5.301 5.453 3,430,588 5.3522 0.92%
2022-10-13 0 6.550 6.540 6.550 6.520 6.830 4,841,304 32,087,023 6.6278 5.252 5.244 5.252 5.228 5.477 6,037,266 5.3148 -1.36%
2022-10-12 0 6.640 6.640 6.650 6.400 6.830 3,092,696 20,388,461 6.5925 5.325 5.325 5.333 5.132 5.477 3,856,694 5.2865 1.68%
2022-10-11 0 6.530 6.530 6.540 6.400 6.650 1,997,600 13,054,974 6.5353 5.236 5.236 5.244 5.132 5.333 2,491,073 5.2407 2.03%
2022-10-10 0 6.400 6.380 6.420 6.350 6.680 3,921,700 25,525,139 6.5087 5.132 5.116 5.148 5.092 5.357 4,890,489 5.2193 -3.03%
2022-10-07 0 6.600 6.600 6.660 6.510 6.950 2,476,127 16,370,033 6.6111 5.293 5.293 5.341 5.220 5.573 3,087,812 5.3015 -5.04%
2022-10-06 0 6.950 6.870 6.950 6.800 7.100 854,800 5,878,328 6.8768 5.573 5.509 5.573 5.453 5.694 1,065,964 5.5146 -1.42%
2022-10-05 0 7.050 7.050 7.060 6.930 7.290 868,600 6,165,506 7.0982 5.653 5.653 5.661 5.557 5.846 1,083,173 5.6921 1.59%
2022-10-03 0 6.940 6.850 6.940 6.780 7.000 762,000 5,232,100 6.8663 5.565 5.493 5.565 5.437 5.613 950,239 5.5061 1.17%
2022-09-30 0 6.860 6.850 6.860 6.600 6.920 2,076,400 14,094,032 6.7877 5.501 5.493 5.501 5.293 5.549 2,589,339 5.4431 -0.44%
2022-09-29 0 6.890 6.890 6.910 6.800 7.210 1,932,400 13,362,992 6.9152 5.525 5.525 5.541 5.453 5.782 2,409,766 5.5453 -2.55%
2022-09-28 0 7.070 7.060 7.070 6.960 7.230 2,320,100 16,354,638 7.0491 5.669 5.661 5.669 5.581 5.798 2,893,241 5.6527 -1.53%
2022-09-27 0 7.180 7.180 7.200 7.030 7.310 1,939,489 13,822,435 7.1268 5.758 5.758 5.774 5.637 5.862 2,418,607 5.7150 2.28%
2022-09-26 0 7.020 7.020 7.040 7.010 7.280 1,313,641 9,336,403 7.1073 5.629 5.629 5.645 5.621 5.838 1,638,154 5.6993 -1.13%
2022-09-23 0 7.100 7.100 7.160 7.100 7.450 2,374,561 17,252,513 7.2656 5.694 5.694 5.742 5.694 5.974 2,961,156 5.8263 -4.70%
2022-09-22 0 7.450 7.450 7.470 7.350 7.650 1,717,061 12,922,763 7.5261 5.974 5.974 5.990 5.894 6.135 2,141,232 6.0352 -1.59%
2022-09-21 0 7.570 7.570 7.690 7.570 7.870 1,154,400 8,830,580 7.6495 6.070 6.070 6.167 6.070 6.311 1,439,575 6.1342 -1.94%
2022-09-20 0 7.720 7.720 7.740 7.540 7.870 1,680,500 13,050,335 7.7657 6.191 6.191 6.207 6.046 6.311 2,095,639 6.2274 1.71%
2022-09-19 0 7.590 7.590 7.610 7.480 7.650 1,738,400 13,123,840 7.5494 6.086 6.086 6.102 5.998 6.135 2,167,842 6.0539 1.07%
2022-09-16 0 7.510 7.510 7.520 7.480 7.700 2,897,200 21,829,738 7.5348 6.022 6.022 6.030 5.998 6.175 3,612,904 6.0422 -0.66%
2022-09-15 0 7.560 7.540 7.560 7.510 7.780 2,650,000 20,061,360 7.5703 6.062 6.046 6.062 6.022 6.239 3,304,637 6.0707 -1.69%
2022-09-14 0 7.690 7.690 7.700 7.510 8.020 6,530,520 50,247,590 7.6943 6.167 6.167 6.175 6.022 6.431 8,143,774 6.1701 -4.83%
2022-09-13 0 8.080 8.080 8.100 8.070 8.230 1,554,000 12,633,580 8.1297 6.479 6.479 6.495 6.471 6.600 1,937,889 6.5192 -0.98%
2022-09-09 0 8.160 8.160 8.200 8.120 8.290 962,400 7,902,360 8.2111 6.544 6.544 6.576 6.511 6.648 1,200,144 6.5845 -0.49%
2022-09-08 0 8.200 8.200 8.240 8.130 8.440 1,962,400 16,241,592 8.2764 6.576 6.576 6.608 6.519 6.768 2,447,177 6.6369 -2.38%
2022-09-07 0 8.400 8.400 8.420 8.050 8.480 2,737,000 22,774,772 8.3211 6.736 6.736 6.752 6.455 6.800 3,413,129 6.6727 2.82%
2022-09-06 0 8.170 8.170 8.180 8.060 8.250 2,849,000 23,230,502 8.1539 6.552 6.552 6.560 6.463 6.616 3,552,797 6.5387 0.12%
2022-09-05 0 8.160 8.160 8.170 8.110 8.330 1,774,000 14,519,980 8.1849 6.544 6.544 6.552 6.503 6.680 2,212,236 6.5635 -1.69%
2022-09-02 0 8.300 8.260 8.300 8.030 8.430 5,118,505 42,262,834 8.2569 6.656 6.624 6.656 6.439 6.760 6,382,944 6.6212 2.22%
2022-09-01 0 8.120 8.110 8.120 8.030 8.360 4,555,000 37,028,346 8.1292 6.511 6.503 6.511 6.439 6.704 5,680,235 6.5188 -2.99%
2022-08-31 0 8.370 8.360 8.370 8.280 8.520 2,950,600 24,760,352 8.3916 6.712 6.704 6.712 6.640 6.832 3,679,495 6.7293 -0.71%
2022-08-30 0 8.430 8.430 8.450 8.420 8.820 3,151,000 26,859,760 8.5242 6.760 6.760 6.776 6.752 7.073 3,929,401 6.8356 -2.77%
2022-08-29 0 8.670 8.650 8.670 8.580 8.860 3,890,900 33,903,896 8.7136 6.953 6.936 6.953 6.880 7.105 4,852,080 6.9875 -4.09%
2022-08-26 0 9.040 9.040 9.050 8.970 9.260 1,747,200 15,964,254 9.1371 7.249 7.249 7.257 7.193 7.426 2,178,816 7.3270 -0.22%
2022-08-25 0 9.060 9.010 9.060 8.840 9.110 1,452,400 13,000,344 8.9509 7.265 7.225 7.265 7.089 7.305 1,811,191 7.1778 1.57%
2022-08-24 0 8.920 8.910 8.920 8.920 9.500 3,036,800 27,862,908 9.1751 7.153 7.145 7.153 7.153 7.618 3,786,990 7.3575 -6.30%
2022-08-23 0 9.520 9.500 9.530 9.400 9.680 3,120,500 29,757,625 9.5362 7.634 7.618 7.642 7.538 7.762 3,891,366 7.6471 0.63%
2022-08-22 0 9.460 9.450 9.460 9.040 9.490 3,281,200 30,724,310 9.3637 7.586 7.578 7.586 7.249 7.610 4,091,764 7.5088 3.50%
2022-08-19 0 9.140 9.120 9.140 9.000 9.230 1,782,000 16,276,500 9.1338 7.329 7.313 7.329 7.217 7.402 2,222,213 7.3245 2.35%
2022-08-18 0 8.930 8.930 8.960 8.720 9.030 1,437,347 12,887,728 8.9663 7.161 7.161 7.185 6.993 7.241 1,792,419 7.1901 0.34%
2022-08-17 0 8.900 8.900 8.910 8.850 9.020 1,004,100 8,952,947 8.9164 7.137 7.137 7.145 7.097 7.233 1,252,146 7.1501 -0.56%
2022-08-16 0 8.950 8.920 8.950 8.880 9.240 1,833,601 16,615,029 9.0614 7.177 7.153 7.177 7.121 7.410 2,286,561 7.2664 0.45%
2022-08-15 0 8.910 8.880 8.910 8.820 9.050 934,500 8,314,225 8.8970 7.145 7.121 7.145 7.073 7.257 1,165,352 7.1345 -1.00%
2022-08-12 0 9.000 9.000 9.010 8.860 9.100 1,661,200 14,941,374 8.9943 7.217 7.217 7.225 7.105 7.297 2,071,571 7.2126 0.67%
2022-08-11 0 8.940 8.910 8.940 8.660 8.990 2,002,402 17,649,109 8.8140 7.169 7.145 7.169 6.944 7.209 2,497,061 7.0680 3.23%
2022-08-10 0 8.660 8.640 8.670 8.500 8.790 2,577,804 22,228,730 8.6231 6.944 6.928 6.953 6.816 7.049 3,214,606 6.9149 0.70%
2022-08-09 0 8.600 8.590 8.600 8.490 9.000 2,081,604 18,124,926 8.7072 6.896 6.888 6.896 6.808 7.217 2,595,829 6.9823 -2.05%
2022-08-08 0 8.780 8.780 8.830 8.090 8.880 3,756,000 32,081,300 8.5413 7.041 7.041 7.081 6.487 7.121 4,683,856 6.8493 -0.57%
2022-08-05 0 8.830 8.830 8.870 8.780 8.950 1,002,400 8,882,212 8.8609 7.081 7.081 7.113 7.041 7.177 1,250,026 7.1056 0.34%
2022-08-04 0 8.800 8.780 8.800 8.620 8.940 2,881,574 25,230,574 8.7558 7.057 7.041 7.057 6.912 7.169 3,593,418 7.0213 -0.11%
2022-08-03 0 8.810 8.740 8.810 8.590 9.160 4,840,700 42,996,850 8.8824 7.065 7.009 7.065 6.888 7.345 6,036,512 7.1228 1.03%
2022-08-02 0 8.720 8.720 8.760 8.630 9.250 6,236,402 55,005,318 8.8200 6.993 6.993 7.025 6.920 7.418 7,776,999 7.0728 -5.73%
2022-08-01 0 9.250 9.220 9.250 9.160 9.470 3,416,003 31,727,567 9.2879 7.418 7.394 7.418 7.345 7.594 4,259,868 7.4480 0.43%
2022-07-29 0 9.210 9.170 9.210 9.160 9.650 3,141,020 29,387,742 9.3561 7.386 7.353 7.386 7.345 7.738 3,916,955 7.5027 -3.05%
2022-07-28 0 9.500 9.460 9.500 9.250 9.540 2,266,504 21,371,927 9.4295 7.618 7.586 7.618 7.418 7.650 2,826,405 7.5615 1.50%
2022-07-27 0 9.360 9.360 9.400 9.120 9.460 2,931,206 27,388,940 9.3439 7.506 7.506 7.538 7.313 7.586 3,655,310 7.4929 1.41%
2022-07-26 0 9.230 9.230 9.240 9.100 9.500 2,746,058 25,505,564 9.2881 7.402 7.402 7.410 7.297 7.618 3,424,425 7.4481 -0.65%
2022-07-25 0 9.290 9.250 9.290 9.080 9.680 6,310,401 58,855,869 9.3268 7.450 7.418 7.450 7.281 7.762 7,869,278 7.4792 -2.31%
2022-07-22 0 9.510 9.500 9.510 9.010 9.650 8,559,001 80,933,839 9.4560 7.626 7.618 7.626 7.225 7.738 10,673,356 7.5828 5.43%
2022-07-21 0 9.020 9.010 9.020 9.000 9.600 7,202,000 66,706,000 9.2621 7.233 7.225 7.233 7.217 7.698 8,981,131 7.4273 -3.94%
2022-07-20 0 9.390 9.380 9.390 8.690 9.450 12,239,401 111,378,873 9.1000 7.530 7.522 7.530 6.969 7.578 15,262,936 7.2973 7.44%
2022-07-19 0 8.740 8.720 8.740 8.640 8.880 3,304,600 28,896,163 8.7442 7.009 6.993 7.009 6.928 7.121 4,120,945 7.0120 0.00%
2022-07-18 0 8.740 8.740 8.750 8.380 8.750 2,315,000 19,922,130 8.6057 7.009 7.009 7.017 6.720 7.017 2,886,881 6.9009 4.67%
2022-07-15 0 8.350 8.350 8.370 8.350 8.830 3,268,000 27,901,401 8.5378 6.696 6.696 6.712 6.696 7.081 4,075,304 6.8465 -5.65%
2022-07-14 0 8.850 8.830 8.850 8.300 9.060 7,726,000 67,886,920 8.7868 7.097 7.081 7.097 6.656 7.265 9,634,576 7.0462 5.48%
2022-07-13 0 8.390 8.310 8.390 8.260 8.480 1,502,000 12,560,290 8.3624 6.728 6.664 6.728 6.624 6.800 1,873,043 6.7058 0.60%
2022-07-12 0 8.340 8.300 8.350 8.280 8.670 1,429,200 12,023,896 8.4130 6.688 6.656 6.696 6.640 6.953 1,782,259 6.7464 -1.42%
2022-07-11 0 8.460 8.400 8.460 8.370 8.760 1,452,000 12,370,610 8.5197 6.784 6.736 6.784 6.712 7.025 1,810,692 6.8320 -3.64%
2022-07-08 0 8.780 8.780 8.800 8.660 8.960 2,650,000 23,459,173 8.8525 7.041 7.041 7.057 6.944 7.185 3,304,637 7.0989 1.62%
2022-07-07 0 8.640 8.640 8.650 8.300 8.670 1,416,002 12,101,696 8.5464 6.928 6.928 6.936 6.656 6.953 1,765,801 6.8534 1.77%
2022-07-06 0 8.490 8.480 8.490 8.320 8.560 2,946,736 24,787,745 8.4119 6.808 6.800 6.808 6.672 6.864 3,674,677 6.7456 1.19%
2022-07-05 0 8.390 8.390 8.400 8.280 8.600 1,232,448 10,360,318 8.4063 6.728 6.728 6.736 6.640 6.896 1,536,903 6.7410 -0.47%
2022-07-04 0 8.430 8.420 8.430 8.160 8.500 3,281,999 27,358,965 8.3361 6.760 6.752 6.760 6.544 6.816 4,092,761 6.6847 -0.71%
2022-06-30 0 8.490 8.440 8.500 8.370 8.740 2,654,301 22,547,284 8.4946 6.808 6.768 6.816 6.712 7.009 3,310,001 6.8119 -1.85%
2022-06-29 0 8.650 8.650 8.680 8.590 9.100 4,752,300 41,778,050 8.7911 6.936 6.936 6.961 6.888 7.297 5,926,275 7.0496 -5.05%
2022-06-28 0 9.110 9.090 9.110 8.750 9.120 6,046,000 54,244,746 8.9720 7.305 7.289 7.305 7.017 7.313 7,539,561 7.1947 4.00%
2022-06-27 0 8.760 8.750 8.760 8.560 8.880 3,602,000 31,433,040 8.7266 7.025 7.017 7.025 6.864 7.121 4,491,813 6.9979 2.10%
2022-06-24 0 8.580 8.550 8.590 8.500 8.700 2,809,712 24,112,409 8.5818 6.880 6.856 6.888 6.816 6.977 3,503,803 6.8818 -0.69%
2022-06-23 0 8.640 8.640 8.650 8.380 8.750 2,442,001 20,953,268 8.5804 6.928 6.928 6.936 6.720 7.017 3,045,256 6.8806 1.41%
2022-06-22 0 8.520 8.460 8.530 8.320 8.780 4,184,600 35,978,458 8.5978 6.832 6.784 6.840 6.672 7.041 5,218,334 6.8946 2.04%
2022-06-21 0 8.350 8.330 8.350 8.250 8.420 1,294,000 10,775,799 8.3275 6.696 6.680 6.696 6.616 6.752 1,613,661 6.6779 0.85%
2022-06-20 0 8.280 8.280 8.300 8.180 8.390 1,422,000 11,748,419 8.2619 6.640 6.640 6.656 6.560 6.728 1,773,281 6.6252 0.49%
2022-06-17 0 8.240 8.240 8.300 8.020 8.350 2,546,000 20,998,530 8.2477 6.608 6.608 6.656 6.431 6.696 3,174,946 6.6138 0.00%
2022-06-16 0 8.240 8.230 8.270 8.200 8.480 2,398,000 19,967,799 8.3269 6.608 6.600 6.632 6.576 6.800 2,990,385 6.6773 -1.55%
2022-06-15 0 8.370 8.370 8.440 8.320 8.630 3,506,000 29,664,640 8.4611 6.712 6.712 6.768 6.672 6.920 4,372,097 6.7850 -0.36%
2022-06-14 0 8.400 8.400 8.420 8.220 8.470 2,317,598 19,341,749 8.3456 6.736 6.736 6.752 6.592 6.792 2,890,121 6.6924 0.24%
2022-06-13 0 8.380 8.380 8.410 8.280 8.750 4,482,000 38,077,960 8.4958 6.720 6.720 6.744 6.640 7.017 5,589,202 6.8128 -4.66%
2022-06-10 0 8.790 8.780 8.790 8.170 8.800 5,985,200 51,590,408 8.6197 7.049 7.041 7.049 6.552 7.057 7,463,742 6.9121 5.90%
2022-06-09 0 8.300 8.280 8.310 8.220 8.430 1,955,600 16,228,593 8.2985 6.656 6.640 6.664 6.592 6.760 2,438,698 6.6546 0.00%
2022-06-08 0 8.300 8.280 8.310 8.220 8.450 1,936,611 16,099,882 8.3134 6.656 6.640 6.664 6.592 6.776 2,415,018 6.6666 -0.48%
2022-06-07 0 8.340 8.340 8.360 8.070 8.400 3,740,000 30,897,690 8.2614 6.688 6.688 6.704 6.471 6.736 4,663,903 6.6249 1.83%
2022-06-06 0 8.190 8.190 8.210 7.300 8.410 11,498,574 92,507,105 8.0451 6.568 6.568 6.584 5.854 6.744 14,339,100 6.4514 11.58%
2022-06-02 0 7.340 7.320 7.340 7.290 7.450 936,000 6,890,220 7.3613 5.886 5.870 5.886 5.846 5.974 1,167,223 5.9031 -0.94%
2022-06-01 0 7.410 7.410 7.420 7.260 7.420 1,527,999 11,235,492 7.3531 5.942 5.942 5.950 5.822 5.950 1,905,465 5.8965 4.22%
2022-05-31 0 7.510 7.500 7.510 7.510 7.790 6,050,400 45,958,223 7.5959 5.702 5.694 5.702 5.702 5.914 7,969,523 5.7667 -2.97%
2022-05-30 0 7.740 7.730 7.740 7.530 7.740 1,852,000 14,190,659 7.6623 5.876 5.869 5.876 5.717 5.876 2,439,435 5.8172 0.78%
2022-05-27 0 7.680 7.650 7.680 7.550 7.730 1,296,000 9,875,460 7.6200 5.831 5.808 5.831 5.732 5.869 1,707,078 5.7850 1.59%
2022-05-26 0 7.560 7.560 7.590 7.380 7.620 1,014,000 7,630,304 7.5250 5.739 5.739 5.762 5.603 5.785 1,335,630 5.7129 0.80%
2022-05-25 0 7.500 7.490 7.520 7.150 7.570 1,942,001 14,409,227 7.4198 5.694 5.686 5.709 5.428 5.747 2,557,983 5.6330 4.17%
2022-05-24 0 7.200 7.200 7.260 7.180 7.630 2,007,999 14,736,251 7.3388 5.466 5.466 5.512 5.451 5.793 2,644,915 5.5715 -5.39%
2022-05-23 0 7.610 7.590 7.610 7.500 7.790 1,669,998 12,662,674 7.5824 5.777 5.762 5.777 5.694 5.914 2,199,704 5.7565 -0.13%
2022-05-20 0 7.620 7.570 7.650 7.400 7.760 2,888,300 21,860,274 7.5686 5.785 5.747 5.808 5.618 5.891 3,804,438 5.7460 0.93%
2022-05-19 0 7.550 7.550 7.580 7.170 7.680 3,616,000 27,094,840 7.4930 5.732 5.732 5.755 5.443 5.831 4,762,957 5.6887 2.72%
2022-05-18 0 7.350 7.340 7.350 6.880 7.390 3,400,123 24,343,167 7.1595 5.580 5.572 5.580 5.223 5.610 4,478,606 5.4354 5.91%
2022-05-17 0 6.940 6.940 6.960 6.740 7.010 3,808,000 26,076,139 6.8477 5.269 5.269 5.284 5.117 5.322 5,015,858 5.1987 2.97%
2022-05-16 0 6.740 6.710 6.740 6.660 6.830 1,102,000 7,431,509 6.7437 5.117 5.094 5.117 5.056 5.185 1,451,543 5.1197 1.51%
2022-05-13 0 6.640 6.630 6.640 6.540 6.700 1,190,400 7,901,964 6.6381 5.041 5.033 5.041 4.965 5.087 1,567,982 5.0396 1.53%
2022-05-12 0 6.540 6.520 6.540 6.450 6.700 1,652,000 10,833,600 6.5579 4.965 4.950 4.965 4.897 5.087 2,175,997 4.9787 -2.39%
2022-05-11 0 6.700 6.700 6.750 6.660 6.860 2,951,596 19,942,782 6.7566 5.087 5.087 5.125 5.056 5.208 3,887,811 5.1296 0.75%
2022-05-10 0 6.650 6.650 6.730 6.360 6.850 4,202,476 28,108,464 6.6885 5.049 5.049 5.109 4.828 5.200 5,535,457 5.0779 -2.49%
2022-05-06 0 6.820 6.800 6.820 6.680 6.900 1,036,800 7,070,116 6.8192 5.178 5.163 5.178 5.071 5.238 1,365,662 5.1771 -1.02%
2022-05-05 0 6.890 6.880 6.890 6.710 6.940 1,821,200 12,494,932 6.8608 5.231 5.223 5.231 5.094 5.269 2,398,866 5.2087 1.62%
2022-05-04 0 6.780 6.740 6.800 6.600 7.000 676,142 4,555,528 6.7375 5.147 5.117 5.163 5.011 5.314 890,607 5.1151 2.26%
2022-05-03 0 6.630 6.620 6.630 6.420 6.690 545,200 3,592,262 6.5889 5.033 5.026 5.033 4.874 5.079 718,132 5.0022 0.61%
2022-04-29 0 6.590 6.590 6.600 6.200 6.600 1,142,000 7,387,780 6.4692 5.003 5.003 5.011 4.707 5.011 1,504,230 4.9113 4.60%
2022-04-28 0 6.300 6.220 6.320 6.130 6.400 525,200 3,300,620 6.2845 4.783 4.722 4.798 4.654 4.859 691,788 4.7711 -0.32%
2022-04-27 0 6.320 6.310 6.320 6.000 6.390 2,373,200 14,776,352 6.2263 4.798 4.791 4.798 4.555 4.851 3,125,954 4.7270 4.98%
2022-04-26 0 6.020 6.020 6.030 6.020 6.230 902,000 5,498,300 6.0957 4.570 4.570 4.578 4.570 4.730 1,188,105 4.6278 -0.50%
2022-04-25 0 6.050 6.050 6.070 6.050 6.340 1,752,000 10,802,250 6.1657 4.593 4.593 4.608 4.593 4.813 2,307,716 4.6809 -5.91%
2022-04-22 0 6.430 6.410 6.430 6.210 6.560 1,756,000 11,252,735 6.4082 4.882 4.866 4.882 4.715 4.980 2,312,985 4.8650 1.42%
2022-04-21 0 6.340 6.330 6.340 6.300 6.590 2,522,400 16,164,236 6.4083 4.813 4.806 4.813 4.783 5.003 3,322,479 4.8651 -3.65%
2022-04-20 0 6.580 6.580 6.600 6.550 6.680 1,162,000 7,681,620 6.6107 4.995 4.995 5.011 4.973 5.071 1,530,574 5.0188 0.46%
2022-04-19 0 6.550 6.540 6.560 6.520 6.650 951,200 6,254,759 6.5757 4.973 4.965 4.980 4.950 5.049 1,252,911 4.9922 -1.50%
2022-04-14 0 6.650 6.650 6.660 6.520 6.690 1,914,400 12,661,390 6.6138 5.049 5.049 5.056 4.950 5.079 2,521,628 5.0211 2.47%
2022-04-13 0 6.490 6.470 6.490 6.450 6.570 709,200 4,612,084 6.5032 4.927 4.912 4.927 4.897 4.988 934,151 4.9372 0.00%
2022-04-12 0 6.490 6.490 6.500 6.380 6.580 2,330,000 15,088,944 6.4759 4.927 4.927 4.935 4.844 4.995 3,069,052 4.9165 0.93%
2022-04-11 0 6.430 6.430 6.450 6.430 6.910 3,449,759 22,520,703 6.5282 4.882 4.882 4.897 4.882 5.246 4,543,986 4.9562 -6.81%
2022-04-08 0 6.900 6.900 6.920 6.780 6.910 1,008,784 6,904,391 6.8443 5.238 5.238 5.254 5.147 5.246 1,328,760 5.1961 0.15%
2022-04-07 0 6.890 6.890 6.900 6.850 7.150 1,288,632 8,970,696 6.9614 5.231 5.231 5.238 5.200 5.428 1,697,373 5.2850 -2.55%
2022-04-06 0 7.070 7.030 7.070 6.930 7.130 1,566,600 11,042,490 7.0487 5.367 5.337 5.367 5.261 5.413 2,063,509 5.3513 0.00%
2022-04-04 0 7.070 7.070 7.090 6.800 7.090 1,059,839 7,408,129 6.9899 5.367 5.367 5.383 5.163 5.383 1,396,009 5.3066 4.43%
2022-04-01 0 6.770 6.680 6.780 6.530 6.990 604,800 4,052,220 6.7001 5.140 5.071 5.147 4.958 5.307 796,636 5.0867 0.45%
2022-03-31 0 6.740 6.740 6.750 6.650 6.900 948,000 6,404,060 6.7553 5.117 5.117 5.125 5.049 5.238 1,248,696 5.1286 -0.44%
2022-03-30 0 6.770 6.770 6.780 6.580 6.780 1,945,200 13,111,118 6.7402 5.140 5.140 5.147 4.995 5.147 2,562,197 5.1171 2.89%
2022-03-29 0 6.580 6.580 6.610 6.560 6.840 2,150,500 14,293,990 6.6468 4.995 4.995 5.018 4.980 5.193 2,832,616 5.0462 -2.08%
2022-03-28 0 6.720 6.700 6.720 6.660 6.960 1,151,000 7,777,698 6.7573 5.102 5.087 5.102 5.056 5.284 1,516,085 5.1301 -1.75%
2022-03-25 0 6.840 6.820 6.840 6.820 7.230 3,322,327 23,257,278 7.0003 5.193 5.178 5.193 5.178 5.489 4,376,134 5.3146 -4.34%
2022-03-24 0 7.150 7.140 7.150 6.670 7.300 5,100,400 35,986,238 7.0556 5.428 5.421 5.428 5.064 5.542 6,718,193 5.3565 6.24%
2022-03-23 0 6.730 6.710 6.730 6.520 6.780 2,747,782 18,395,415 6.6946 5.109 5.094 5.109 4.950 5.147 3,619,350 5.0825 3.86%
2022-03-22 0 6.480 6.450 6.480 6.280 6.480 1,742,400 11,100,228 6.3707 4.920 4.897 4.920 4.768 4.920 2,295,071 4.8366 2.37%
2022-03-21 0 6.330 6.330 6.360 6.310 6.550 1,676,600 10,780,594 6.4300 4.806 4.806 4.828 4.791 4.973 2,208,400 4.8816 -1.09%
2022-03-18 0 6.400 6.390 6.400 6.200 6.480 3,540,000 22,567,640 6.3750 4.859 4.851 4.859 4.707 4.920 4,662,851 4.8399 1.11%
2022-03-17 0 6.330 6.330 6.370 6.120 6.430 4,693,200 29,400,764 6.2645 4.806 4.806 4.836 4.646 4.882 6,181,834 4.7560 4.98%
2022-03-16 0 6.030 6.020 6.050 5.540 6.130 6,557,687 38,722,784 5.9049 4.578 4.570 4.593 4.206 4.654 8,637,716 4.4830 8.45%
2022-03-15 0 5.560 5.550 5.560 5.500 6.000 4,942,800 28,498,432 5.7656 4.221 4.214 4.221 4.176 4.555 6,510,604 4.3772 -4.63%
2022-03-14 0 5.830 5.820 5.830 5.790 6.300 4,157,000 24,972,200 6.0073 4.426 4.418 4.426 4.396 4.783 5,475,557 4.5607 -6.72%
2022-03-11 0 6.250 6.230 6.250 6.080 6.380 3,163,400 19,685,346 6.2228 4.745 4.730 4.745 4.616 4.844 4,166,797 4.7243 -2.95%
2022-03-10 0 6.440 6.410 6.440 6.370 6.540 2,452,800 15,804,652 6.4435 4.889 4.866 4.889 4.836 4.965 3,230,802 4.8919 3.70%
2022-03-09 0 6.210 6.210 6.230 6.000 6.550 4,170,468 25,883,590 6.2064 4.715 4.715 4.730 4.555 4.973 5,493,297 4.7119 -3.42%
2022-03-08 0 6.430 6.430 6.480 6.400 6.790 1,750,000 11,601,880 6.6296 4.882 4.882 4.920 4.859 5.155 2,305,082 5.0332 -3.45%
2022-03-07 0 6.660 6.660 6.690 6.630 6.860 2,148,127 14,405,748 6.7062 5.056 5.056 5.079 5.033 5.208 2,829,490 5.0913 -3.48%
2022-03-04 0 6.900 6.890 6.900 6.890 7.030 2,595,415 18,028,821 6.9464 5.238 5.231 5.238 5.231 5.337 3,418,653 5.2737 -2.40%
2022-03-03 0 7.070 7.070 7.080 7.040 7.300 2,062,000 14,769,760 7.1628 5.367 5.367 5.375 5.345 5.542 2,716,045 5.4380 -1.81%
2022-03-02 0 7.200 7.200 7.210 7.200 7.350 2,505,080 18,110,175 7.2294 5.466 5.466 5.474 5.466 5.580 3,299,665 5.4885 -0.55%
2022-03-01 0 7.240 7.230 7.250 7.170 7.290 1,315,600 9,509,924 7.2286 5.497 5.489 5.504 5.443 5.535 1,732,895 5.4879 1.12%
2022-02-28 0 7.160 7.160 7.170 7.160 7.680 6,281,000 45,512,370 7.2460 5.436 5.436 5.443 5.436 5.831 8,273,267 5.5011 -7.61%
2022-02-25 0 7.750 7.750 7.790 7.720 7.880 2,404,000 18,659,640 7.7619 5.884 5.884 5.914 5.861 5.982 3,166,524 5.8928 0.00%
2022-02-24 0 7.750 7.750 7.760 7.740 8.040 3,154,252 24,747,500 7.8458 5.884 5.884 5.891 5.876 6.104 4,154,748 5.9564 -2.64%
2022-02-23 0 7.960 7.960 7.990 7.860 7.990 2,262,821 17,948,187 7.9318 6.043 6.043 6.066 5.967 6.066 2,980,564 6.0217 0.89%
2022-02-22 0 7.890 7.880 7.890 7.870 8.120 3,793,754 30,209,056 7.9628 5.990 5.982 5.990 5.975 6.165 4,997,093 6.0453 -2.83%
2022-02-21 0 8.120 8.120 8.130 8.090 8.160 992,000 8,058,660 8.1236 6.165 6.165 6.172 6.142 6.195 1,306,652 6.1674 0.12%
2022-02-18 0 8.110 8.110 8.140 8.080 8.170 1,266,800 10,287,044 8.1205 6.157 6.157 6.180 6.134 6.203 1,668,616 6.1650 -0.49%
2022-02-17 0 8.150 8.150 8.180 8.140 8.220 782,800 6,395,492 8.1700 6.187 6.187 6.210 6.180 6.241 1,031,096 6.2026 -0.37%
2022-02-16 0 8.180 8.150 8.180 8.140 8.240 1,222,400 9,987,308 8.1702 6.210 6.187 6.210 6.180 6.256 1,610,132 6.2028 0.25%
2022-02-15 0 8.160 8.140 8.160 8.080 8.250 1,196,000 9,760,140 8.1607 6.195 6.180 6.195 6.134 6.263 1,575,359 6.1955 -0.97%
2022-02-14 0 8.240 8.190 8.240 8.120 8.270 1,272,800 10,446,732 8.2077 6.256 6.218 6.256 6.165 6.279 1,676,519 6.2312 -0.12%
2022-02-11 0 8.250 8.250 8.260 8.120 8.290 1,655,276 13,574,517 8.2008 6.263 6.263 6.271 6.165 6.294 2,180,312 6.2260 -0.36%
2022-02-10 0 8.280 8.250 8.280 8.200 8.360 1,502,600 12,407,498 8.2574 6.286 6.263 6.286 6.225 6.347 1,979,209 6.2689 0.00%
2022-02-09 0 8.280 8.270 8.280 8.150 8.300 1,192,258 9,841,691 8.2547 6.286 6.279 6.286 6.187 6.301 1,570,430 6.2669 1.72%
2022-02-08 0 8.140 8.140 8.180 8.050 8.220 1,378,026 11,220,431 8.1424 6.180 6.180 6.210 6.111 6.241 1,815,121 6.1816 -0.49%
2022-02-07 0 8.180 8.120 8.180 8.070 8.280 1,460,081 11,922,621 8.1657 6.210 6.165 6.210 6.127 6.286 1,923,203 6.1994 -0.49%
2022-02-04 0 8.220 8.190 8.220 8.060 8.220 444,000 3,631,300 8.1786 6.241 6.218 6.241 6.119 6.241 584,832 6.2091 2.49%
2022-01-31 0 8.020 8.020 8.100 8.020 8.380 1,554,000 12,534,760 8.0661 6.089 6.089 6.149 6.089 6.362 2,046,912 6.1237 -3.14%
2022-01-28 0 8.280 8.280 8.360 7.900 8.490 2,665,800 21,825,986 8.1874 6.286 6.286 6.347 5.998 6.446 3,511,364 6.2158 2.22%
2022-01-27 0 8.100 8.040 8.100 8.020 8.180 2,209,354 17,884,135 8.0947 6.149 6.104 6.149 6.089 6.210 2,910,138 6.1455 -0.61%
2022-01-26 0 8.150 8.150 8.160 8.150 8.320 1,506,100 12,373,060 8.2153 6.187 6.187 6.195 6.187 6.316 1,983,819 6.2370 -0.24%
2022-01-25 0 8.170 8.160 8.180 8.120 8.500 2,279,400 18,753,842 8.2275 6.203 6.195 6.210 6.165 6.453 3,002,402 6.2463 -2.97%
2022-01-24 0 8.420 8.400 8.420 8.350 8.660 1,977,000 16,677,274 8.4356 6.392 6.377 6.392 6.339 6.575 2,604,084 6.4043 -3.11%
2022-01-21 0 8.690 8.680 8.690 8.480 8.690 2,264,900 19,564,345 8.6381 6.597 6.590 6.597 6.438 6.597 2,983,302 6.5579 1.76%
2022-01-20 0 8.540 8.520 8.540 8.410 8.680 2,778,400 23,792,300 8.5633 6.484 6.468 6.484 6.385 6.590 3,659,679 6.5012 0.00%
2022-01-19 0 8.540 8.530 8.540 8.300 8.540 2,641,600 22,272,332 8.4314 6.484 6.476 6.484 6.301 6.484 3,479,488 6.4010 1.67%
2022-01-18 0 8.400 8.380 8.410 8.170 8.470 1,667,000 13,922,350 8.3517 6.377 6.362 6.385 6.203 6.430 2,195,755 6.3406 1.69%
2022-01-17 0 8.260 8.240 8.260 8.200 8.390 1,324,000 10,953,940 8.2734 6.271 6.256 6.271 6.225 6.370 1,743,959 6.2811 -1.31%
2022-01-14 0 8.370 8.330 8.380 8.210 8.380 1,803,997 15,023,835 8.3281 6.354 6.324 6.362 6.233 6.362 2,376,206 6.3226 1.33%
2022-01-13 0 8.260 8.250 8.260 8.260 8.460 1,506,000 12,580,360 8.3535 6.271 6.263 6.271 6.271 6.423 1,983,687 6.3419 -1.55%
2022-01-12 0 8.390 8.360 8.390 8.080 8.420 5,038,400 41,743,608 8.2851 6.370 6.347 6.370 6.134 6.392 6,636,528 6.2900 3.20%
2022-01-11 0 8.130 8.100 8.130 8.000 8.450 4,127,200 33,649,504 8.1531 6.172 6.149 6.172 6.074 6.415 5,436,304 6.1898 -1.81%
2022-01-10 0 8.280 8.280 8.290 8.050 8.320 2,932,561 24,044,074 8.1990 6.286 6.286 6.294 6.111 6.316 3,862,739 6.2246 2.48%
2022-01-07 0 8.080 8.080 8.100 8.040 8.200 3,301,518 26,675,342 8.0797 6.134 6.134 6.149 6.104 6.225 4,348,725 6.1341 -0.98%
2022-01-06 0 8.160 8.130 8.160 8.060 8.200 1,480,000 11,998,620 8.1072 6.195 6.172 6.195 6.119 6.225 1,949,440 6.1549 0.87%
2022-01-05 0 8.090 8.080 8.090 8.060 8.290 2,626,600 21,356,556 8.1309 6.142 6.134 6.142 6.119 6.294 3,459,730 6.1729 -2.18%
2022-01-04 0 8.270 8.260 8.270 8.200 8.380 2,503,575 20,721,922 8.2769 6.279 6.271 6.279 6.225 6.362 3,297,683 6.2838 0.49%
2022-01-03 0 8.230 8.230 8.290 8.150 8.310 762,000 6,277,140 8.2377 6.248 6.248 6.294 6.187 6.309 1,003,698 6.2540 -0.24%
2021-12-31 0 8.250 8.250 8.300 8.250 8.440 508,000 4,210,960 8.2893 6.263 6.263 6.301 6.263 6.408 669,132 6.2932 -0.48%
2021-12-30 0 8.290 8.270 8.290 8.150 8.300 739,699 6,089,915 8.2330 6.294 6.279 6.294 6.187 6.301 974,324 6.2504 1.10%
2021-12-29 0 8.200 8.170 8.200 8.150 8.250 928,000 7,568,100 8.1553 6.225 6.203 6.225 6.187 6.263 1,222,352 6.1914 0.12%
2021-12-28 0 8.190 8.180 8.190 8.120 8.290 966,400 7,908,688 8.1837 6.218 6.210 6.218 6.165 6.294 1,272,932 6.2130 0.86%
2021-12-24 0 8.120 8.120 8.180 8.080 8.210 800,000 6,496,500 8.1206 6.165 6.165 6.210 6.134 6.233 1,053,752 6.1651 -1.10%
2021-12-23 0 8.210 8.200 8.210 8.180 8.340 1,712,000 14,114,064 8.2442 6.233 6.225 6.233 6.210 6.332 2,255,028 6.2589 0.24%
2021-12-22 0 8.190 8.160 8.200 8.110 8.260 1,755,400 14,364,102 8.1828 6.218 6.195 6.225 6.157 6.271 2,312,194 6.2123 -0.36%
2021-12-21 0 8.220 8.160 8.230 8.110 8.290 1,260,000 10,310,540 8.1830 6.241 6.195 6.248 6.157 6.294 1,659,659 6.2124 1.36%
2021-12-20 0 8.110 8.100 8.110 8.060 8.420 3,199,600 26,199,424 8.1883 6.157 6.149 6.157 6.119 6.392 4,214,480 6.2165 -3.22%
2021-12-17 0 8.380 8.320 8.380 8.300 8.600 1,694,104 14,188,126 8.3750 6.362 6.316 6.362 6.301 6.529 2,231,456 6.3582 -1.99%
2021-12-16 0 8.550 8.520 8.560 8.260 8.560 2,202,000 18,517,582 8.4094 6.491 6.468 6.499 6.271 6.499 2,900,451 6.3844 2.40%
2021-12-15 0 8.350 8.310 8.350 8.290 8.550 2,004,000 16,875,570 8.4209 6.339 6.309 6.339 6.294 6.491 2,639,648 6.3931 -1.07%
2021-12-14 0 8.440 8.410 8.450 8.200 8.580 3,918,000 32,973,200 8.4158 6.408 6.385 6.415 6.225 6.514 5,160,748 6.3892 2.93%
2021-12-13 0 8.200 8.200 8.210 8.190 8.510 2,452,784 20,358,201 8.3000 6.225 6.225 6.233 6.218 6.461 3,230,781 6.3013 -1.68%
2021-12-10 0 8.340 8.330 8.340 8.300 8.510 2,159,200 18,079,254 8.3731 6.332 6.324 6.332 6.301 6.461 2,844,076 6.3568 -2.57%
2021-12-09 0 8.560 8.560 8.570 8.430 8.620 1,868,600 15,950,073 8.5358 6.499 6.499 6.506 6.400 6.544 2,461,300 6.4803 1.54%
2021-12-08 0 8.430 8.420 8.430 8.280 8.470 1,240,400 10,414,478 8.3961 6.400 6.392 6.400 6.286 6.430 1,633,842 6.3742 1.32%
2021-12-07 0 8.320 8.320 8.330 8.130 8.400 1,874,367 15,447,867 8.2416 6.316 6.316 6.324 6.172 6.377 2,468,897 6.2570 3.61%
2021-12-06 0 8.030 8.030 8.040 8.020 8.350 3,606,157 29,339,885 8.1361 6.096 6.096 6.104 6.089 6.339 4,749,992 6.1768 -3.83%
2021-12-03 0 8.350 8.320 8.350 8.200 8.490 3,252,875 26,972,206 8.2918 6.339 6.316 6.339 6.225 6.446 4,284,653 6.2951 -1.88%
2021-12-02 0 8.510 8.470 8.510 8.430 8.640 1,348,400 11,508,058 8.5346 6.461 6.430 6.461 6.400 6.559 1,776,098 6.4794 -0.58%
2021-12-01 0 8.560 8.560 8.570 8.550 8.660 1,140,000 9,804,679 8.6006 6.499 6.499 6.506 6.491 6.575 1,501,596 6.5295 -0.93%
2021-11-30 0 8.640 8.630 8.640 8.560 8.890 4,298,144 37,193,013 8.6533 6.559 6.552 6.559 6.499 6.749 5,661,470 6.5695 -1.03%
2021-11-29 0 8.730 8.710 8.730 8.510 8.800 1,561,200 13,592,060 8.7062 6.628 6.613 6.628 6.461 6.681 2,056,396 6.6097 0.00%
2021-11-26 0 8.730 8.720 8.730 8.690 9.000 2,546,000 22,508,460 8.8407 6.628 6.620 6.628 6.597 6.833 3,353,564 6.7118 -2.46%
2021-11-25 0 8.950 8.940 8.950 8.700 9.020 2,894,000 25,728,260 8.8902 6.795 6.787 6.795 6.605 6.848 3,811,946 6.7494 0.56%
2021-11-24 0 8.900 8.900 8.940 8.840 9.060 2,462,553 21,938,342 8.9088 6.757 6.757 6.787 6.711 6.878 3,243,649 6.7635 -1.22%
2021-11-23 0 9.010 9.000 9.010 8.960 9.200 3,534,200 32,026,630 9.0619 6.840 6.833 6.840 6.802 6.985 4,655,211 6.8797 -1.53%
2021-11-22 0 9.150 9.140 9.150 8.700 9.250 6,330,800 57,443,416 9.0736 6.947 6.939 6.947 6.605 7.023 8,338,863 6.8886 5.29%
2021-11-19 0 8.690 8.690 8.700 8.450 8.710 2,968,600 25,530,060 8.6000 6.597 6.597 6.605 6.415 6.613 3,910,209 6.5291 2.00%
2021-11-18 0 8.520 8.500 8.520 8.460 8.600 1,867,568 15,904,497 8.5162 6.468 6.453 6.468 6.423 6.529 2,459,941 6.4654 -0.93%
2021-11-17 0 8.600 8.590 8.600 8.420 8.660 2,829,400 24,263,622 8.5755 6.529 6.521 6.529 6.392 6.575 3,726,856 6.5105 2.14%
2021-11-16 0 8.420 8.390 8.420 8.290 8.490 2,066,705 17,295,908 8.3688 6.392 6.370 6.392 6.294 6.446 2,722,242 6.3536 0.36%
2021-11-15 0 8.390 8.370 8.390 8.320 8.680 2,119,300 17,858,805 8.4267 6.370 6.354 6.370 6.316 6.590 2,791,520 6.3975 -1.87%
2021-11-12 0 8.550 8.460 8.550 8.390 8.670 2,033,405 17,244,647 8.4807 6.491 6.423 6.491 6.370 6.582 2,678,380 6.4385 -0.35%
2021-11-11 0 8.580 8.580 8.590 8.280 8.580 3,712,000 31,219,444 8.4104 6.514 6.514 6.521 6.286 6.514 4,889,407 6.3851 3.00%
2021-11-10 0 8.330 8.280 8.330 8.050 8.330 4,051,798 33,115,699 8.1731 6.324 6.286 6.324 6.111 6.324 5,336,986 6.2049 0.36%
2021-11-09 0 8.300 8.240 8.310 8.190 8.510 2,971,400 24,653,358 8.2969 6.301 6.256 6.309 6.218 6.461 3,913,897 6.2989 -0.36%
2021-11-08 0 8.330 8.320 8.330 8.280 8.430 1,587,600 13,242,806 8.3414 6.324 6.316 6.324 6.286 6.400 2,091,170 6.3327 0.60%
2021-11-05 0 8.280 8.270 8.280 8.200 8.500 2,456,600 20,439,816 8.3204 6.286 6.279 6.286 6.225 6.453 3,235,808 6.3168 -2.47%
2021-11-04 0 8.490 8.470 8.500 8.160 8.600 3,275,600 27,590,478 8.4230 6.446 6.430 6.453 6.195 6.529 4,314,586 6.3947 3.79%
2021-11-03 0 8.180 8.160 8.180 8.110 8.290 3,257,331 26,669,729 8.1876 6.210 6.195 6.210 6.157 6.294 4,290,522 6.2160 0.49%
2021-11-02 0 8.140 8.130 8.140 8.120 8.450 4,923,200 40,522,940 8.2310 6.180 6.172 6.180 6.165 6.415 6,484,787 6.2489 -1.69%
2021-11-01 0 8.280 8.250 8.280 7.820 8.710 15,710,600 128,082,246 8.1526 6.286 6.263 6.286 5.937 6.613 20,693,837 6.1894 -6.86%
2021-10-29 0 8.890 8.890 8.900 8.660 9.110 13,422,800 119,445,916 8.8987 6.749 6.749 6.757 6.575 6.916 17,680,371 6.7558 2.77%
2021-10-28 0 8.650 8.650 8.660 8.650 9.040 6,426,033 56,645,400 8.8150 6.567 6.567 6.575 6.567 6.863 8,464,303 6.6923 -2.70%
2021-10-27 0 8.890 8.890 8.900 8.890 9.350 5,492,899 49,556,911 9.0220 6.749 6.749 6.757 6.749 7.098 7,235,189 6.8494 -4.92%
2021-10-26 0 9.350 9.350 9.360 9.180 9.510 3,921,200 36,509,568 9.3108 7.098 7.098 7.106 6.969 7.220 5,164,963 7.0687 0.86%
2021-10-25 0 9.270 9.270 9.280 9.230 9.580 4,846,090 45,165,992 9.3201 7.038 7.038 7.045 7.007 7.273 6,383,219 7.0757 -3.44%
2021-10-22 0 9.600 9.600 9.620 9.450 9.990 5,206,750 49,946,222 9.5926 7.288 7.288 7.303 7.174 7.584 6,858,276 7.2826 -1.54%
2021-10-21 0 9.750 9.750 9.770 9.600 10.14 14,180,308 138,653,838 9.7779 7.402 7.402 7.417 7.288 7.698 18,678,153 7.4233 -0.81%
2021-10-20 0 9.830 9.830 9.840 9.080 10.04 15,359,000 148,153,734 9.6461 7.463 7.463 7.470 6.893 7.622 20,230,713 7.3232 9.10%
2021-10-19 0 9.010 9.000 9.010 8.710 9.290 8,268,405 74,651,261 9.0285 6.840 6.833 6.840 6.613 7.053 10,891,056 6.8544 1.92%
2021-10-18 0 8.840 8.830 8.840 8.580 8.850 5,789,000 50,442,790 8.7136 6.711 6.704 6.711 6.514 6.719 7,625,210 6.6153 0.45%
2021-10-15 0 8.800 8.780 8.800 8.620 9.040 6,287,769 55,094,233 8.7621 6.681 6.666 6.681 6.544 6.863 8,282,183 6.6521 -2.22%
2021-10-12 0 9.000 8.810 9.010 8.760 9.190 5,668,701 50,550,894 8.9175 6.833 6.688 6.840 6.651 6.977 7,466,753 6.7701 0.56%
2021-10-11 0 8.950 8.940 8.980 8.800 9.240 4,063,384 36,685,165 9.0282 6.795 6.787 6.818 6.681 7.015 5,352,247 6.8542 2.52%
2021-10-08 0 8.730 8.730 8.750 8.630 8.980 3,027,627 26,579,466 8.7790 6.628 6.628 6.643 6.552 6.818 3,987,958 6.6649 -1.02%
2021-10-07 0 8.820 8.820 8.880 8.620 8.880 3,085,332 26,979,288 8.7444 6.696 6.696 6.742 6.544 6.742 4,063,967 6.6387 3.40%
2021-10-06 0 8.530 8.500 8.530 8.460 8.880 3,639,200 31,077,908 8.5398 6.476 6.453 6.476 6.423 6.742 4,793,516 6.4833 -2.29%
2021-10-05 0 8.730 8.730 8.770 8.560 8.910 3,128,456 27,207,958 8.6969 6.628 6.628 6.658 6.499 6.764 4,120,769 6.6026 -0.57%
2021-10-04 0 8.780 8.780 8.800 8.560 8.880 2,513,000 21,873,470 8.7041 6.666 6.666 6.681 6.499 6.742 3,310,097 6.6081 0.69%
2021-09-30 0 8.720 8.720 8.740 8.520 8.830 4,483,183 38,999,380 8.6990 6.620 6.620 6.635 6.468 6.704 5,905,202 6.6042 0.23%
2021-09-29 0 8.700 8.700 8.710 8.480 8.880 3,873,288 33,603,502 8.6757 6.605 6.605 6.613 6.438 6.742 5,101,854 6.5865 -1.25%
2021-09-28 0 8.810 8.810 8.850 8.530 9.050 7,502,707 66,551,245 8.8703 6.688 6.688 6.719 6.476 6.871 9,882,487 6.7343 3.28%
2021-09-27 0 8.530 8.520 8.530 8.500 8.780 5,118,817 43,897,876 8.5758 6.476 6.468 6.476 6.453 6.666 6,742,452 6.5107 -1.95%
2021-09-24 0 8.700 8.690 8.700 8.550 9.100 6,295,500 55,589,995 8.8301 6.605 6.597 6.605 6.491 6.909 8,292,366 6.7038 -2.90%
2021-09-23 0 8.960 8.940 8.960 8.880 9.400 9,311,426 84,351,187 9.0589 6.802 6.787 6.802 6.742 7.136 12,264,913 6.8774 -2.18%
2021-09-21 0 9.160 9.160 9.180 8.660 9.210 3,054,649 27,651,054 9.0521 6.954 6.954 6.969 6.575 6.992 4,023,552 6.8723 2.69%
2021-09-20 0 8.920 8.910 8.920 8.400 9.230 3,905,200 34,321,818 8.7887 6.772 6.764 6.772 6.377 7.007 5,143,888 6.6723 1.02%
2021-09-17 0 8.830 8.830 8.840 8.550 8.980 6,663,500 58,450,450 8.7717 6.704 6.704 6.711 6.491 6.818 8,777,092 6.6594 1.96%
2021-09-16 0 8.660 8.630 8.660 8.570 9.310 6,830,987 60,051,466 8.7910 6.575 6.552 6.575 6.506 7.068 8,997,704 6.6741 -7.48%
2021-09-15 0 9.360 9.350 9.360 9.040 9.540 8,327,000 77,667,510 9.3272 7.106 7.098 7.106 6.863 7.243 10,968,237 7.0811 1.19%
2021-09-14 0 9.250 9.240 9.250 9.190 9.750 12,165,600 114,454,650 9.4081 7.023 7.015 7.023 6.977 7.402 16,024,401 7.1425 -4.64%
2021-09-13 0 9.700 9.680 9.700 9.580 10.20 10,524,425 102,675,457 9.7559 7.364 7.349 7.364 7.273 7.744 13,862,662 7.4066 -3.96%
2021-09-10 0 10.10 10.10 10.14 9.990 10.26 4,508,039 45,519,840 10.098 7.668 7.668 7.698 7.584 7.789 5,937,942 7.6659 0.60%
2021-09-09 0 10.04 10.00 10.04 9.900 10.30 7,833,219 78,462,985 10.017 7.622 7.592 7.622 7.516 7.820 10,317,834 7.6046 -1.76%
2021-09-08 0 10.22 10.18 10.22 10.04 10.54 8,186,913 83,790,435 10.235 7.759 7.729 7.759 7.622 8.002 10,783,716 7.7701 -2.11%
2021-09-07 0 10.44 10.40 10.44 10.40 10.66 7,614,500 80,132,480 10.524 7.926 7.896 7.926 7.896 8.093 10,029,739 7.9895 -0.95%
2021-09-06 0 10.54 10.52 10.56 10.48 10.70 8,662,000 91,457,120 10.558 8.002 7.987 8.017 7.956 8.123 11,409,495 8.0159 1.35%
2021-09-03 0 10.40 10.38 10.40 10.14 10.64 9,359,674 97,389,559 10.405 7.896 7.880 7.896 7.698 8.078 12,328,464 7.8996 1.96%
2021-09-02 0 10.20 10.20 10.22 9.880 10.30 12,288,868 123,942,117 10.086 7.744 7.744 7.759 7.501 7.820 16,186,768 7.6570 1.80%
2021-09-01 0 10.02 10.00 10.02 9.850 10.58 18,705,000 187,605,120 10.030 7.607 7.592 7.607 7.478 8.032 24,638,030 7.6145 -3.65%
2021-08-31 0 10.40 10.38 10.40 10.12 10.86 20,821,996 216,247,443 10.386 7.896 7.880 7.896 7.683 8.245 27,426,514 7.8846 -3.53%
2021-08-30 0 10.78 10.78 10.80 10.68 12.42 41,064,600 460,247,548 11.208 8.184 8.184 8.199 8.108 9.429 54,089,860 8.5089 -22.11%
2021-08-27 0 13.84 13.80 13.84 13.52 14.08 6,255,500 86,189,190 13.778 10.51 10.48 10.51 10.26 10.69 8,239,679 10.460 0.58%
2021-08-26 0 13.76 13.74 13.76 13.64 14.00 3,723,000 51,371,076 13.798 10.45 10.43 10.45 10.36 10.63 4,903,896 10.476 0.58%
2021-08-25 0 13.68 13.66 13.68 13.30 13.82 3,208,800 43,581,852 13.582 10.39 10.37 10.39 10.10 10.49 4,226,598 10.311 0.59%
2021-08-24 0 13.60 13.60 13.62 13.46 13.90 4,136,000 56,416,280 13.640 10.33 10.33 10.34 10.22 10.55 5,447,896 10.356 -1.02%
2021-08-23 0 13.74 13.72 13.74 13.60 13.96 2,856,900 39,345,288 13.772 10.43 10.42 10.43 10.33 10.60 3,763,079 10.456 1.63%
2021-08-20 0 13.52 13.52 13.54 13.36 14.42 10,630,565 145,117,842 13.651 10.26 10.26 10.28 10.14 10.95 14,002,469 10.364 -6.24%
2021-08-19 0 14.42 14.38 14.42 14.30 14.82 4,441,568 64,189,783 14.452 10.95 10.92 10.95 10.86 11.25 5,850,387 10.972 -2.04%
2021-08-18 0 14.72 14.72 14.74 14.62 15.16 3,372,000 50,041,160 14.840 11.18 11.18 11.19 11.10 11.51 4,441,563 11.267 -1.47%
2021-08-17 0 14.94 14.88 14.94 14.72 15.38 5,133,500 77,212,415 15.041 11.34 11.30 11.34 11.18 11.68 6,761,792 11.419 -1.19%
2021-08-16 0 15.12 15.02 15.12 14.72 15.42 5,819,100 87,087,284 14.966 11.48 11.40 11.48 11.18 11.71 7,664,857 11.362 -1.95%
2021-08-13 0 15.42 15.34 15.42 15.00 15.66 8,209,200 125,548,752 15.294 11.71 11.65 11.71 11.39 11.89 10,813,072 11.611 -1.53%
2021-08-12 0 15.66 15.64 15.66 15.38 15.84 7,635,000 119,476,606 15.649 11.89 11.87 11.89 11.68 12.03 10,056,742 11.880 2.09%
2021-08-11 0 15.34 15.32 15.34 14.64 15.88 12,222,196 188,044,863 15.386 11.65 11.63 11.65 11.11 12.06 16,098,948 11.681 4.21%
2021-08-10 0 14.72 14.60 14.72 14.20 15.12 6,055,392 88,940,511 14.688 11.18 11.08 11.18 10.78 11.48 7,976,099 11.151 3.66%
2021-08-09 0 14.20 14.20 14.22 14.16 14.72 6,634,000 95,115,760 14.338 10.78 10.78 10.80 10.75 11.18 8,738,235 10.885 -3.14%
2021-08-06 0 14.66 14.66 14.68 14.34 15.24 7,694,000 113,789,490 14.789 11.13 11.13 11.14 10.89 11.57 10,134,456 11.228 -2.66%
2021-08-05 0 15.06 15.02 15.06 14.82 15.80 9,044,600 137,709,224 15.226 11.43 11.40 11.43 11.25 12.00 11,913,452 11.559 -4.56%
2021-08-04 0 15.78 15.78 15.80 14.52 15.80 12,818,123 197,850,456 15.435 11.98 11.98 12.00 11.02 12.00 16,883,897 11.718 4.23%
2021-08-03 0 15.14 15.12 15.14 14.98 16.00 11,234,897 171,937,213 15.304 11.49 11.48 11.49 11.37 12.15 14,798,488 11.619 -5.37%
2021-08-02 0 16.00 15.98 16.00 14.86 16.42 31,459,400 495,164,928 15.740 12.15 12.13 12.15 11.28 12.47 41,437,991 11.950 7.53%
2021-07-30 0 14.88 14.80 14.88 12.82 15.00 30,852,000 443,733,880 14.383 11.30 11.24 11.30 9.733 11.39 40,637,930 10.919 14.99%
2021-07-29 0 12.94 12.92 12.94 12.38 12.96 4,974,576 63,214,217 12.708 9.824 9.809 9.824 9.399 9.839 6,552,459 9.6474 6.94%
2021-07-28 0 12.10 12.06 12.10 11.82 12.56 8,187,414 98,888,190 12.078 9.186 9.156 9.186 8.974 9.535 10,784,376 9.1696 -1.14%
2021-07-27 0 12.24 12.24 12.26 12.14 13.34 12,775,000 162,615,320 12.729 9.293 9.293 9.308 9.217 10.13 16,827,096 9.6639 -8.93%
2021-07-26 0 13.44 13.44 13.48 13.36 14.30 5,756,000 78,985,600 13.722 10.20 10.20 10.23 10.14 10.86 7,581,743 10.418 -4.68%
2021-07-23 0 14.10 14.00 14.10 13.94 14.60 4,934,400 70,711,696 14.330 10.70 10.63 10.70 10.58 11.08 6,499,540 10.879 -1.12%
2021-07-22 0 14.26 14.20 14.26 13.82 14.44 6,031,400 85,886,836 14.240 10.83 10.78 10.83 10.49 10.96 7,944,497 10.811 3.03%
2021-07-21 0 13.84 13.82 13.86 13.80 14.06 3,932,400 54,690,000 13.908 10.51 10.49 10.52 10.48 10.67 5,179,716 10.558 -0.43%
2021-07-20 0 13.90 13.88 13.96 13.30 14.42 7,044,000 97,908,554 13.900 10.55 10.54 10.60 10.10 10.95 9,278,283 10.552 1.46%
2021-07-19 0 13.70 13.70 13.72 13.64 14.08 2,606,000 36,104,200 13.854 10.40 10.40 10.42 10.36 10.69 3,432,596 10.518 -1.44%
2021-07-16 0 13.90 13.80 13.90 13.34 14.18 4,756,440 65,554,688 13.782 10.55 10.48 10.55 10.13 10.77 6,265,133 10.463 1.76%
2021-07-15 0 13.66 13.62 13.66 13.56 13.90 4,426,000 60,348,400 13.635 10.37 10.34 10.37 10.29 10.55 5,829,881 10.352 -0.44%
2021-07-14 0 13.72 13.70 13.72 13.62 14.30 6,979,660 96,603,008 13.841 10.42 10.40 10.42 10.34 10.86 9,193,535 10.508 -3.38%
2021-07-13 0 14.20 14.12 14.20 14.06 14.38 4,904,000 69,572,580 14.187 10.78 10.72 10.78 10.67 10.92 6,459,497 10.771 0.28%
2021-07-12 0 14.16 14.16 14.18 14.06 14.90 6,773,000 97,105,320 14.337 10.75 10.75 10.77 10.67 11.31 8,921,324 10.885 -3.15%
2021-07-09 0 14.62 14.60 14.62 14.00 14.76 7,181,000 104,620,150 14.569 11.10 11.08 11.10 10.63 11.21 9,458,738 11.061 -0.27%
2021-07-08 0 14.66 14.64 14.66 14.32 15.10 12,276,088 181,641,665 14.796 11.13 11.11 11.13 10.87 11.46 16,169,934 11.233 -0.14%
2021-07-07 0 14.68 14.68 14.70 13.82 14.78 9,495,308 137,545,152 14.486 11.14 11.14 11.16 10.49 11.22 12,507,120 10.997 3.97%
2021-07-06 0 14.12 14.12 14.14 14.04 14.56 8,178,000 116,842,080 14.287 10.72 10.72 10.73 10.66 11.05 10,771,976 10.847 -1.94%
2021-07-05 0 14.40 14.40 14.44 13.40 14.48 16,502,276 233,828,261 14.170 10.93 10.93 10.96 10.17 10.99 21,736,625 10.757 6.98%
2021-07-02 0 13.46 13.46 13.50 13.26 13.60 3,718,500 50,065,940 13.464 10.22 10.22 10.25 10.07 10.33 4,897,969 10.222 -0.88%
2021-06-30 0 13.58 13.56 13.58 13.24 13.66 5,078,705 68,712,123 13.530 10.31 10.29 10.31 10.05 10.37 6,689,617 10.271 2.57%
2021-06-29 0 13.24 13.24 13.26 13.24 13.78 5,819,000 78,197,180 13.438 10.05 10.05 10.07 10.05 10.46 7,664,726 10.202 -1.19%
2021-06-28 0 13.40 13.40 13.42 13.14 13.60 5,164,001 69,396,473 13.439 10.17 10.17 10.19 9.976 10.33 6,801,968 10.202 2.45%
2021-06-25 0 13.08 13.08 13.16 12.84 13.22 3,616,000 47,347,800 13.094 9.930 9.930 9.991 9.748 10.04 4,762,957 9.9408 1.24%
2021-06-24 0 12.92 12.92 12.98 12.88 13.22 1,809,351 23,529,451 13.004 9.809 9.809 9.854 9.778 10.04 2,383,258 9.8728 -0.31%
2021-06-23 0 13.36 13.36 13.38 12.92 13.56 4,720,843 62,667,037 13.275 9.839 9.839 9.854 9.515 9.986 6,410,166 9.7762 2.77%
2021-06-22 0 13.00 13.00 13.02 12.94 13.38 1,882,000 24,596,000 13.069 9.574 9.574 9.589 9.530 9.854 2,555,461 9.6249 -0.91%
2021-06-21 0 13.12 13.10 13.12 13.00 13.40 2,643,449 34,729,620 13.138 9.662 9.648 9.662 9.574 9.869 3,589,390 9.6756 0.46%
2021-06-18 0 13.06 13.06 13.10 12.78 13.20 3,045,709 39,695,348 13.033 9.618 9.618 9.648 9.412 9.721 4,135,596 9.5985 -0.46%
2021-06-17 0 13.12 13.12 13.14 13.04 13.32 1,440,000 18,961,760 13.168 9.662 9.662 9.677 9.603 9.810 1,955,295 9.6976 -0.61%
2021-06-16 0 13.20 13.20 13.24 13.10 13.58 3,299,600 43,684,232 13.239 9.721 9.721 9.751 9.648 10.00 4,480,340 9.7502 -2.51%
2021-06-15 0 13.54 13.54 13.62 13.50 13.94 3,596,232 48,926,276 13.605 9.972 9.972 10.03 9.942 10.27 4,883,120 10.019 -0.44%
2021-06-11 0 13.60 13.56 13.60 13.44 13.66 3,224,633 43,781,381 13.577 10.02 9.986 10.02 9.898 10.06 4,378,547 9.9991 0.00%
2021-06-10 0 13.60 13.52 13.60 13.42 13.80 2,832,000 38,464,500 13.582 10.02 9.957 10.02 9.883 10.16 3,845,413 10.003 -0.15%
2021-06-09 0 13.62 13.62 13.68 13.60 13.98 1,425,393 19,591,058 13.744 10.03 10.03 10.07 10.02 10.30 1,935,461 10.122 -0.87%
2021-06-08 0 13.74 13.72 13.74 13.66 14.26 3,318,500 45,892,810 13.829 10.12 10.10 10.12 10.06 10.50 4,506,004 10.185 -2.69%
2021-06-07 0 14.12 14.10 14.12 13.94 14.30 1,146,000 16,161,880 14.103 10.40 10.38 10.40 10.27 10.53 1,556,089 10.386 -0.84%
2021-06-04 0 14.24 14.24 14.26 13.72 14.48 4,491,500 63,992,268 14.247 10.49 10.49 10.50 10.10 10.66 6,098,754 10.493 4.25%
2021-06-03 0 13.66 13.66 13.68 13.56 14.28 3,574,141 49,572,052 13.870 10.06 10.06 10.07 9.986 10.52 4,853,124 10.214 -3.94%
2021-06-02 0 14.22 14.20 14.22 14.00 14.42 3,040,000 43,261,240 14.231 10.47 10.46 10.47 10.31 10.62 4,127,844 10.480 0.00%
2021-06-01 0 14.22 14.20 14.22 14.08 14.46 2,390,000 33,997,400 14.225 10.47 10.46 10.47 10.37 10.65 3,245,246 10.476 -0.28%
2021-05-31 0 14.26 14.24 14.26 13.78 14.28 1,863,600 26,255,528 14.089 10.50 10.49 10.50 10.15 10.52 2,530,477 10.376 2.00%
2021-05-28 0 13.98 13.96 13.98 13.66 14.04 2,724,000 37,844,860 13.893 10.30 10.28 10.30 10.06 10.34 3,698,766 10.232 -0.43%
2021-05-27 0 14.04 14.04 14.06 13.62 14.06 3,848,000 53,515,583 13.907 10.34 10.34 10.35 10.03 10.35 5,224,982 10.242 1.45%
2021-05-26 0 13.84 13.84 13.86 13.26 13.90 4,676,600 63,778,480 13.638 10.19 10.19 10.21 9.765 10.24 6,350,091 10.044 4.06%
2021-05-25 0 13.30 13.28 13.30 13.10 13.34 3,145,200 41,635,084 13.238 9.795 9.780 9.795 9.648 9.824 4,270,689 9.7490 0.61%
2021-05-24 0 13.22 13.22 13.28 13.12 13.62 6,488,000 86,378,640 13.314 9.736 9.736 9.780 9.662 10.03 8,809,689 9.8050 -2.22%
2021-05-21 0 13.52 13.50 13.52 13.20 13.56 8,568,604 115,000,903 13.421 9.957 9.942 9.957 9.721 9.986 11,634,823 9.8842 1.20%
2021-05-20 0 13.36 13.32 13.36 13.14 13.64 4,688,713 62,576,337 13.346 9.839 9.810 9.839 9.677 10.05 6,366,538 9.8289 -0.60%
2021-05-18 0 13.44 13.38 13.44 12.76 13.48 5,897,498 78,366,069 13.288 9.898 9.854 9.898 9.397 9.928 8,007,879 9.7861 3.38%
2021-05-17 0 13.00 12.98 13.00 12.62 13.16 3,332,105 43,405,445 13.026 9.574 9.559 9.574 9.294 9.692 4,524,477 9.5935 2.52%
2021-05-14 0 12.68 12.66 12.68 12.54 12.94 4,140,395 52,899,540 12.776 9.338 9.324 9.338 9.235 9.530 5,622,008 9.4094 -0.16%
2021-05-13 0 12.70 12.70 12.74 12.70 13.16 3,605,200 46,522,062 12.904 9.353 9.353 9.383 9.353 9.692 4,895,297 9.5034 -3.93%
2021-05-12 0 13.22 13.22 13.28 13.00 13.44 3,024,974 40,048,492 13.239 9.736 9.736 9.780 9.574 9.898 4,107,441 9.7502 0.92%
2021-05-11 0 13.10 13.10 13.12 12.96 13.34 5,833,756 76,215,410 13.065 9.648 9.648 9.662 9.545 9.824 7,921,328 9.6215 -2.09%
2021-05-10 0 13.38 13.38 13.46 13.22 13.74 5,911,100 79,397,036 13.432 9.854 9.854 9.913 9.736 10.12 8,026,349 9.8920 -1.47%
2021-05-07 0 13.58 13.58 13.62 13.52 14.26 4,158,990 57,124,135 13.735 10.00 10.00 10.03 9.957 10.50 5,647,258 10.115 -3.41%
2021-05-06 0 14.06 14.06 14.10 13.50 14.38 10,694,322 148,256,667 13.863 10.35 10.35 10.38 9.942 10.59 14,521,216 10.210 -0.99%
2021-05-05 0 14.20 14.20 14.24 14.08 14.42 770,000 10,985,600 14.267 10.46 10.46 10.49 10.37 10.62 1,045,539 10.507 -1.66%
2021-05-04 0 14.44 14.40 14.44 14.06 14.44 2,188,000 31,228,560 14.273 10.63 10.61 10.63 10.35 10.63 2,970,962 10.511 1.83%
2021-05-03 0 14.18 14.16 14.18 14.06 14.46 1,346,000 19,107,840 14.196 10.44 10.43 10.44 10.35 10.65 1,827,657 10.455 -0.56%
2021-04-30 0 14.26 14.22 14.26 14.20 14.80 3,435,500 49,447,820 14.393 10.50 10.47 10.50 10.46 10.90 4,664,871 10.600 -2.60%
2021-04-29 0 14.64 14.64 14.68 14.64 15.20 2,554,100 37,770,140 14.788 10.78 10.78 10.81 10.78 11.19 3,468,068 10.891 -3.68%
2021-04-28 0 15.20 15.18 15.20 14.78 15.20 2,898,160 43,513,779 15.014 11.19 11.18 11.19 10.88 11.19 3,935,248 11.057 1.47%
2021-04-27 0 14.98 14.96 14.98 14.60 15.00 5,027,085 74,683,820 14.856 11.03 11.02 11.03 10.75 11.05 6,825,995 10.941 1.35%
2021-04-26 0 14.78 14.72 14.78 14.48 15.06 5,687,000 84,061,320 14.781 10.88 10.84 10.88 10.66 11.09 7,722,056 10.886 1.51%
2021-04-23 0 14.56 14.50 14.56 14.32 14.78 4,917,000 71,280,860 14.497 10.72 10.68 10.72 10.55 10.88 6,676,516 10.676 -0.68%
2021-04-22 0 14.66 14.64 14.66 14.50 14.96 5,792,764 84,696,940 14.621 10.80 10.78 10.80 10.68 11.02 7,865,667 10.768 -1.35%
2021-04-21 0 14.86 14.78 14.86 14.38 14.94 6,376,000 93,265,920 14.628 10.94 10.88 10.94 10.59 11.00 8,657,610 10.773 -0.40%
2021-04-20 0 14.92 14.92 14.94 14.84 15.50 2,491,664 37,472,853 15.039 10.99 10.99 11.00 10.93 11.42 3,383,290 11.076 -1.58%
2021-04-19 0 15.16 15.14 15.16 14.46 15.24 4,310,000 64,756,040 15.025 11.16 11.15 11.16 10.65 11.22 5,852,305 11.065 1.61%
2021-04-16 0 14.92 14.90 14.92 14.52 14.94 1,868,730 27,699,869 14.823 10.99 10.97 10.99 10.69 11.00 2,537,443 10.916 2.05%
2021-04-15 0 14.62 14.62 14.64 14.48 14.96 2,674,000 38,976,564 14.576 10.77 10.77 10.78 10.66 11.02 3,630,874 10.735 -1.75%
2021-04-14 0 14.88 14.84 14.88 14.70 15.06 2,405,856 35,680,673 14.831 10.96 10.93 10.96 10.83 11.09 3,266,776 10.922 0.68%
2021-04-13 0 14.78 14.70 14.78 14.62 15.12 3,149,629 46,784,287 14.854 10.88 10.83 10.88 10.77 11.14 4,276,703 10.939 -1.07%
2021-04-12 0 14.94 14.88 14.94 14.70 15.26 4,827,400 71,703,268 14.853 11.00 10.96 11.00 10.83 11.24 6,554,854 10.939 -2.10%
2021-04-09 0 15.26 15.24 15.26 15.10 15.78 2,972,000 45,607,080 15.346 11.24 11.22 11.24 11.12 11.62 4,035,511 11.301 -2.93%
2021-04-08 0 15.72 15.70 15.72 15.58 15.92 3,040,000 47,946,440 15.772 11.58 11.56 11.58 11.47 11.72 4,127,844 11.615 -0.88%
2021-04-07 0 15.86 15.80 15.86 15.38 16.20 6,221,129 97,967,117 15.748 11.68 11.64 11.68 11.33 11.93 8,447,320 11.597 0.89%
2021-04-01 0 15.72 15.70 15.72 14.66 15.72 9,605,825 147,432,278 15.348 11.58 11.56 11.58 10.80 11.58 13,043,207 11.303 7.08%
2021-03-31 0 14.68 14.68 14.70 14.62 15.14 5,496,787 81,130,880 14.760 10.81 10.81 10.83 10.77 11.15 7,463,776 10.870 -3.04%
2021-03-30 0 15.14 15.08 15.14 14.94 15.38 3,815,768 57,691,644 15.119 11.15 11.11 11.15 11.00 11.33 5,181,216 11.135 -0.66%
2021-03-29 0 15.24 15.16 15.24 14.90 15.92 5,994,000 92,062,454 15.359 11.22 11.16 11.22 10.97 11.72 8,138,914 11.311 -0.78%
2021-03-26 0 15.36 15.36 15.38 14.88 15.56 5,354,702 81,653,362 15.249 11.31 11.31 11.33 10.96 11.46 7,270,847 11.230 2.40%
2021-03-25 0 15.00 14.96 15.02 14.64 15.34 3,886,400 58,144,448 14.961 11.05 11.02 11.06 10.78 11.30 5,277,123 11.018 -0.79%
2021-03-24 0 15.12 14.92 15.12 14.30 15.22 7,203,700 106,374,246 14.767 11.14 10.99 11.14 10.53 11.21 9,781,497 10.875 -0.79%
2021-03-23 0 15.24 15.22 15.24 14.80 15.86 5,213,351 78,963,326 15.146 11.22 11.21 11.22 10.90 11.68 7,078,915 11.155 -2.81%
2021-03-22 0 15.68 15.66 15.68 15.20 15.78 5,709,903 89,113,011 15.607 11.55 11.53 11.55 11.19 11.62 7,753,155 11.494 1.82%
2021-03-19 0 15.40 15.40 15.42 14.94 15.46 6,309,248 95,869,065 15.195 11.34 11.34 11.36 11.00 11.39 8,566,971 11.191 -0.26%
2021-03-18 0 15.44 15.30 15.44 14.80 15.56 6,396,967 97,607,079 15.258 11.37 11.27 11.37 10.90 11.46 8,686,080 11.237 3.35%
2021-03-17 0 14.94 14.84 14.94 14.38 15.40 3,678,169 54,807,926 14.901 11.00 10.93 11.00 10.59 11.34 4,994,378 10.974 1.91%
2021-03-16 0 14.66 14.58 14.66 14.32 14.66 2,817,601 40,978,578 14.544 10.80 10.74 10.80 10.55 10.80 3,825,861 10.711 3.39%
2021-03-15 0 14.18 14.18 14.20 14.06 14.66 2,129,681 30,397,139 14.273 10.44 10.44 10.46 10.35 10.80 2,891,773 10.512 -1.80%
2021-03-12 0 14.44 14.32 14.44 14.22 14.70 4,384,400 63,408,328 14.462 10.63 10.55 10.63 10.47 10.83 5,953,329 10.651 0.28%
2021-03-11 0 14.40 14.38 14.42 14.06 14.58 3,728,262 53,522,467 14.356 10.61 10.59 10.62 10.35 10.74 5,062,396 10.573 2.42%
2021-03-10 0 14.06 14.02 14.06 13.74 14.20 4,546,200 63,548,186 13.978 10.35 10.33 10.35 10.12 10.46 6,173,028 10.294 4.15%
2021-03-09 0 13.50 13.48 13.50 13.00 14.16 5,966,454 80,931,246 13.564 9.942 9.928 9.942 9.574 10.43 8,101,511 9.9896 0.60%
2021-03-08 0 13.42 13.42 13.44 13.40 14.56 9,260,444 127,947,468 13.817 9.883 9.883 9.898 9.869 10.72 12,574,234 10.175 -6.02%
2021-03-05 0 14.28 14.28 14.30 14.08 14.84 9,212,000 132,126,886 14.343 10.52 10.52 10.53 10.37 10.93 12,508,454 10.563 -3.77%
2021-03-04 0 14.84 14.84 14.88 14.82 15.50 4,871,300 72,804,342 14.946 10.93 10.93 10.96 10.91 11.42 6,614,463 11.007 -4.63%
2021-03-03 0 15.56 15.52 15.56 14.86 15.64 5,991,372 92,217,021 15.392 11.46 11.43 11.46 10.94 11.52 8,135,345 11.335 3.87%
2021-03-02 0 14.98 14.96 14.98 14.78 15.48 6,015,886 90,509,442 15.045 11.03 11.02 11.03 10.88 11.40 8,168,632 11.080 -2.47%
2021-03-01 0 15.36 15.32 15.36 15.04 15.50 4,709,344 71,760,602 15.238 11.31 11.28 11.31 11.08 11.42 6,394,552 11.222 2.40%
2021-02-26 0 15.00 14.96 15.00 14.78 15.40 8,401,700 126,224,430 15.024 11.05 11.02 11.05 10.88 11.34 11,408,194 11.064 -4.09%
2021-02-25 0 15.64 15.62 15.64 15.42 16.00 5,741,635 90,292,138 15.726 11.52 11.50 11.52 11.36 11.78 7,796,242 11.581 1.16%
2021-02-24 0 15.46 15.42 15.46 15.22 16.50 10,196,721 159,145,627 15.608 11.39 11.36 11.39 11.21 12.15 13,845,551 11.494 -3.37%
2021-02-23 0 16.00 15.98 16.00 15.00 16.08 7,125,439 112,304,844 15.761 11.78 11.77 11.78 11.05 11.84 9,675,231 11.607 1.65%
2021-02-22 0 15.74 15.70 15.74 15.56 17.10 10,772,393 173,916,252 16.145 11.59 11.56 11.59 11.46 12.59 14,627,224 11.890 -5.07%
2021-02-19 0 16.58 16.52 16.58 15.68 16.74 9,935,911 162,542,883 16.359 12.21 12.17 12.21 11.55 12.33 13,491,412 12.048 3.75%
2021-02-18 0 15.98 15.96 15.98 15.72 16.40 8,164,027 130,218,437 15.950 11.77 11.75 11.77 11.58 12.08 11,085,471 11.747 -3.27%
2021-02-17 0 16.52 16.50 16.52 16.12 16.80 7,047,783 116,312,847 16.504 12.17 12.15 12.17 11.87 12.37 9,569,786 12.154 0.12%
2021-02-16 0 16.50 16.48 16.50 15.46 16.50 7,597,000 122,588,140 16.136 12.15 12.14 12.15 11.39 12.15 10,315,537 11.884 8.41%
2021-02-11 0 15.22 15.22 15.30 15.20 15.70 2,181,600 33,458,848 15.337 11.21 11.21 11.27 11.19 11.56 2,962,271 11.295 -3.18%
2021-02-10 0 15.72 15.70 15.72 15.26 16.08 5,714,676 88,924,610 15.561 11.58 11.56 11.58 11.24 11.84 7,759,636 11.460 -2.60%
2021-02-09 0 16.14 16.14 16.20 15.08 16.26 8,653,946 136,710,149 15.797 11.89 11.89 11.93 11.11 11.97 11,750,704 11.634 6.89%
2021-02-08 0 15.10 15.06 15.10 14.66 15.18 6,519,200 97,200,032 14.910 11.12 11.09 11.12 10.80 11.18 8,852,053 10.981 1.07%
2021-02-05 0 14.94 14.88 14.94 14.72 15.32 7,665,900 114,137,006 14.889 11.00 10.96 11.00 10.84 11.28 10,409,092 10.965 -0.66%
2021-02-04 0 15.04 15.00 15.04 14.50 15.30 10,528,380 156,172,283 14.834 11.08 11.05 11.08 10.68 11.27 14,295,892 10.924 -1.05%
2021-02-03 0 15.20 15.20 15.22 14.94 15.34 11,709,196 176,810,447 15.100 11.19 11.19 11.21 11.00 11.30 15,899,256 11.121 -0.78%
2021-02-02 0 15.32 15.30 15.32 15.28 16.04 12,741,819 198,623,972 15.588 11.28 11.27 11.28 11.25 11.81 17,301,396 11.480 -1.79%
2021-02-01 0 15.60 15.60 15.62 15.14 16.00 12,020,100 187,838,846 15.627 11.49 11.49 11.50 11.15 11.78 16,321,415 11.509 1.83%
2021-01-29 0 15.32 15.30 15.32 14.70 15.58 15,828,466 239,792,211 15.149 11.28 11.27 11.28 10.83 11.47 21,492,580 11.157 5.22%
2021-01-28 0 14.56 14.54 14.56 14.50 15.42 13,084,600 194,555,112 14.869 10.72 10.71 10.72 10.68 11.36 17,766,839 10.950 -4.84%
2021-01-27 0 15.30 15.28 15.30 14.58 15.60 14,488,865 218,467,560 15.078 11.27 11.25 11.27 10.74 11.49 19,673,611 11.105 -1.29%
2021-01-26 0 15.50 15.48 15.50 15.26 16.24 23,050,800 357,823,132 15.523 11.42 11.40 11.42 11.24 11.96 31,299,379 11.432 -4.56%
2021-01-25 0 16.24 16.22 16.24 15.90 17.10 23,887,658 392,425,135 16.428 11.96 11.95 11.96 11.71 12.59 32,435,701 12.099 -3.22%
2021-01-22 0 16.78 16.76 16.78 16.54 17.26 14,945,465 250,866,849 16.786 12.36 12.34 12.36 12.18 12.71 20,293,602 12.362 -0.71%
2021-01-21 0 16.90 16.76 16.90 16.50 17.28 20,112,550 337,895,916 16.800 12.45 12.34 12.45 12.15 12.73 27,309,695 12.373 -1.52%
2021-01-20 0 17.16 17.10 17.16 16.48 17.36 19,953,861 337,232,104 16.901 12.64 12.59 12.64 12.14 12.78 27,094,220 12.447 1.66%
2021-01-19 0 16.88 16.76 16.88 16.30 17.56 30,176,737 510,346,163 16.912 12.43 12.34 12.43 12.00 12.93 40,975,286 12.455 -0.24%
2021-01-18 0 16.92 16.92 16.94 16.90 21.35 53,682,567 962,930,144 17.938 12.46 12.46 12.48 12.45 15.72 72,892,524 13.210 -20.93%
2021-01-15 0 21.40 21.35 21.40 20.30 21.80 15,632,374 329,574,820 21.083 15.76 15.72 15.76 14.95 16.05 21,226,317 15.527 0.47%
2021-01-14 0 21.30 21.25 21.30 20.95 22.40 10,669,800 228,637,460 21.429 15.69 15.65 15.69 15.43 16.50 14,487,919 15.781 -3.62%
2021-01-13 0 22.10 22.05 22.10 21.50 22.55 13,841,586 305,688,406 22.085 16.28 16.24 16.28 15.83 16.61 18,794,707 16.265 -0.45%
2021-01-12 0 22.20 22.15 22.20 21.30 22.45 16,245,300 355,460,780 21.881 16.35 16.31 16.35 15.69 16.53 22,058,575 16.114 2.30%
2021-01-11 0 21.70 21.65 21.70 20.40 21.80 24,980,748 531,523,157 21.277 15.98 15.94 15.98 15.02 16.05 33,919,946 15.670 7.96%
2021-01-08 0 20.10 20.00 20.10 18.70 20.45 16,154,730 318,132,231 19.693 14.80 14.73 14.80 13.77 15.06 21,935,595 14.503 5.46%
2021-01-07 0 19.06 18.98 19.06 18.54 19.60 13,750,574 263,492,410 19.162 14.04 13.98 14.04 13.65 14.43 18,671,127 14.112 1.28%
2021-01-06 0 18.82 18.80 18.82 18.24 18.94 9,467,183 176,518,254 18.645 13.86 13.85 13.86 13.43 13.95 12,854,953 13.732 -0.11%
2021-01-05 0 18.84 18.80 18.84 18.62 19.78 15,392,028 292,994,595 19.036 13.87 13.85 13.87 13.71 14.57 20,899,965 14.019 -3.78%
2021-01-04 0 19.58 19.58 19.60 18.72 20.50 22,399,074 437,186,415 19.518 14.42 14.42 14.43 13.79 15.10 30,414,437 14.374 4.71%
2020-12-31 0 18.70 18.60 18.70 18.24 19.78 15,629,100 290,933,635 18.615 13.77 13.70 13.77 13.43 14.57 21,221,872 13.709 -4.59%
2020-12-30 0 19.60 19.52 19.60 18.80 19.86 16,418,000 318,769,240 19.416 14.43 14.38 14.43 13.85 14.63 22,293,074 14.299 4.26%
2020-12-29 0 18.80 18.78 18.80 18.38 19.60 10,286,930 192,958,478 18.758 13.85 13.83 13.85 13.54 14.43 13,968,041 13.814 0.21%
2020-12-28 0 18.76 18.74 18.76 16.60 18.86 25,595,625 459,384,161 17.948 13.82 13.80 13.82 12.23 13.89 34,754,853 13.218 17.99%
2020-12-24 0 15.90 15.76 15.90 14.86 16.00 8,305,751 129,613,604 15.605 11.71 11.61 11.71 10.94 11.78 11,277,910 11.493 6.28%
2020-12-23 0 14.96 14.96 15.00 14.64 15.10 6,312,900 93,603,592 14.827 11.02 11.02 11.05 10.78 11.12 8,571,930 10.920 0.27%
2020-12-22 0 14.92 14.80 14.92 14.62 15.82 7,900,784 118,900,256 15.049 10.99 10.90 10.99 10.77 11.65 10,728,028 11.083 -2.48%
2020-12-21 0 15.30 15.30 15.34 15.20 16.06 8,390,146 130,253,108 15.525 11.27 11.27 11.30 11.19 11.83 11,392,505 11.433 -4.26%
2020-12-18 0 15.98 15.94 15.98 15.60 16.34 6,958,464 110,645,700 15.901 11.77 11.74 11.77 11.49 12.03 9,448,505 11.710 0.63%
2020-12-17 0 15.88 15.88 16.00 15.32 17.00 14,463,612 232,214,009 16.055 11.70 11.70 11.78 11.28 12.52 19,639,321 11.824 -5.92%
2020-12-16 0 16.88 16.82 16.88 16.12 17.12 25,586,200 425,860,796 16.644 12.43 12.39 12.43 11.87 12.61 34,742,055 12.258 16.90%
2020-12-15 0 14.44 14.32 14.44 14.04 14.46 4,005,408 57,196,740 14.280 10.63 10.55 10.63 10.34 10.65 5,438,717 10.517 -0.28%
2020-12-14 0 14.48 14.46 14.52 14.44 14.76 2,984,200 43,390,868 14.540 10.66 10.65 10.69 10.63 10.87 4,052,077 10.708 -1.76%
2020-12-11 0 14.74 14.72 14.74 13.96 14.82 6,367,600 92,716,124 14.561 10.86 10.84 10.86 10.28 10.91 8,646,204 10.723 4.24%
2020-12-10 0 14.14 14.10 14.14 14.00 14.54 4,749,918 67,059,875 14.118 10.41 10.38 10.41 10.31 10.71 6,449,645 10.397 -3.15%
2020-12-09 0 14.60 14.50 14.60 14.08 14.66 6,335,200 91,229,727 14.400 10.75 10.68 10.75 10.37 10.80 8,602,210 10.605 -0.68%
2020-12-08 0 14.70 14.66 14.70 14.60 15.06 4,581,400 67,561,492 14.747 10.83 10.80 10.83 10.75 11.09 6,220,824 10.861 0.96%
2020-12-07 0 14.56 14.54 14.56 14.22 14.90 4,049,600 58,639,826 14.480 10.72 10.71 10.72 10.47 10.97 5,498,723 10.664 -0.68%
2020-12-04 0 14.66 14.62 14.66 14.12 14.96 4,027,134 59,238,457 14.710 10.80 10.77 10.80 10.40 11.02 5,468,218 10.833 1.24%
2020-12-03 0 14.48 14.46 14.48 14.30 15.76 9,105,205 134,749,454 14.799 10.66 10.65 10.66 10.53 11.61 12,363,443 10.899 -6.94%
2020-12-02 0 15.56 15.46 15.56 15.02 15.80 7,723,400 118,722,860 15.372 11.46 11.39 11.46 11.06 11.64 10,487,168 11.321 -2.14%
2020-12-01 0 15.90 15.88 15.90 15.74 16.64 6,911,317 110,765,162 16.027 11.71 11.70 11.71 11.59 12.25 9,384,487 11.803 -2.21%
2020-11-30 0 16.26 16.26 16.42 16.02 16.98 14,310,434 237,375,376 16.588 11.97 11.97 12.09 11.80 12.51 19,431,330 12.216 0.00%
2020-11-27 0 16.26 16.26 16.30 15.42 16.48 12,195,601 196,688,328 16.128 11.97 11.97 12.00 11.36 12.14 16,559,717 11.878 3.70%
2020-11-26 0 15.68 15.64 15.68 14.96 15.68 8,484,000 130,451,360 15.376 11.55 11.52 11.55 11.02 11.55 11,519,944 11.324 2.62%
2020-11-25 0 15.28 15.28 15.30 14.72 16.00 15,544,568 235,892,018 15.175 11.25 11.25 11.27 10.84 11.78 21,107,091 11.176 -3.29%
2020-11-24 0 15.80 15.78 15.80 14.28 16.18 23,366,400 356,975,304 15.277 11.64 11.62 11.64 10.52 11.92 31,727,914 11.251 10.18%
2020-11-23 0 14.34 14.32 14.34 13.38 14.46 12,274,234 172,604,042 14.062 10.56 10.55 10.56 9.854 10.65 16,666,489 10.356 6.54%
2020-11-20 0 13.46 13.44 13.46 12.90 13.60 6,238,628 83,751,553 13.425 9.913 9.898 9.913 9.500 10.02 8,471,080 9.8868 3.22%
2020-11-19 0 13.04 12.98 13.04 12.70 13.10 3,083,600 39,604,768 12.844 9.603 9.559 9.603 9.353 9.648 4,187,046 9.4589 -0.15%
2020-11-18 0 13.06 12.98 13.06 12.90 13.58 3,920,000 51,203,144 13.062 9.618 9.559 9.618 9.500 10.00 5,322,746 9.6197 -3.40%
2020-11-17 0 13.52 13.46 13.52 13.26 13.66 3,647,600 49,120,552 13.467 9.957 9.913 9.957 9.765 10.06 4,952,870 9.9176 0.30%
2020-11-16 0 13.48 13.46 13.50 13.10 13.58 3,065,094 41,029,055 13.386 9.928 9.913 9.942 9.648 10.00 4,161,918 9.8582 1.97%
2020-11-13 0 13.22 13.20 13.22 13.14 13.66 4,465,250 59,484,735 13.322 9.736 9.721 9.736 9.677 10.06 6,063,111 9.8109 -1.49%
2020-11-12 0 13.42 13.42 13.50 12.74 13.74 7,606,592 102,204,699 13.436 9.883 9.883 9.942 9.383 10.12 10,328,561 9.8953 4.03%
2020-11-11 0 12.90 12.84 12.92 12.66 13.60 6,288,500 81,850,450 13.016 9.500 9.456 9.515 9.324 10.02 8,538,799 9.5857 0.47%
2020-11-10 0 12.84 12.84 12.86 12.72 13.40 4,497,578 58,097,296 12.918 9.456 9.456 9.471 9.368 9.869 6,107,007 9.5132 -2.87%
2020-11-09 0 13.22 13.18 13.24 13.02 13.86 5,409,200 72,491,344 13.402 9.736 9.707 9.751 9.589 10.21 7,344,847 9.8697 -1.49%
2020-11-06 0 13.42 13.42 13.44 12.86 13.60 8,698,481 116,077,565 13.345 9.883 9.883 9.898 9.471 10.02 11,811,176 9.8278 1.67%
2020-11-05 0 13.20 13.20 13.22 12.08 13.20 9,710,800 124,624,936 12.834 9.721 9.721 9.736 8.896 9.721 13,185,747 9.4515 10.18%
2020-11-04 0 11.98 11.98 12.00 11.92 12.82 7,708,219 94,537,886 12.265 8.823 8.823 8.838 8.779 9.441 10,466,555 9.0324 -4.16%
2020-11-03 0 12.50 12.48 12.50 12.28 12.76 6,458,259 80,241,400 12.425 9.206 9.191 9.206 9.044 9.397 8,769,305 9.1503 -0.79%
2020-11-02 0 12.60 12.58 12.64 12.24 12.70 4,862,600 60,736,554 12.491 9.279 9.265 9.309 9.014 9.353 6,602,650 9.1988 -0.16%
2020-10-30 0 12.62 12.44 12.62 12.32 13.18 11,047,391 139,216,799 12.602 9.294 9.162 9.294 9.073 9.707 15,000,628 9.2807 -3.37%
2020-10-29 0 13.06 13.06 13.08 12.90 13.54 4,178,334 55,034,154 13.171 9.618 9.618 9.633 9.500 9.972 5,673,524 9.7002 -3.40%
2020-10-28 0 13.52 13.38 13.52 13.30 13.52 4,018,935 53,749,118 13.374 9.957 9.854 9.957 9.795 9.957 5,457,085 9.8494 0.00%
2020-10-27 0 13.52 13.48 13.52 13.28 13.58 4,515,275 60,532,981 13.406 9.957 9.928 9.957 9.780 10.00 6,131,037 9.8732 0.90%
2020-10-23 0 13.40 13.38 13.40 13.36 13.94 4,406,000 59,766,030 13.565 9.869 9.854 9.869 9.839 10.27 5,982,658 9.9899 -0.30%
2020-10-22 0 13.44 13.44 13.48 13.34 14.00 7,152,349 96,208,815 13.451 9.898 9.898 9.928 9.824 10.31 9,711,771 9.9064 -4.00%
2020-10-21 0 14.00 13.96 14.00 13.60 14.16 4,636,000 64,461,960 13.905 10.31 10.28 10.31 10.02 10.43 6,294,962 10.240 0.00%
2020-10-20 0 14.00 14.00 14.02 13.66 14.20 4,746,909 66,305,188 13.968 10.31 10.31 10.33 10.06 10.46 6,445,560 10.287 -0.57%
2020-10-19 0 14.08 14.06 14.10 13.26 14.24 9,933,281 138,619,402 13.955 10.37 10.35 10.38 9.765 10.49 13,487,841 10.277 6.34%
2020-10-16 0 13.24 13.18 13.24 12.90 13.26 3,731,920 48,774,699 13.070 9.751 9.707 9.751 9.500 9.765 5,067,363 9.6253 0.76%
2020-10-15 0 13.14 13.04 13.14 12.92 13.82 5,550,000 73,711,640 13.281 9.677 9.603 9.677 9.515 10.18 7,536,031 9.7812 -2.81%
2020-10-14 0 13.52 13.46 13.52 13.22 13.94 7,256,638 97,841,926 13.483 9.957 9.913 9.957 9.736 10.27 9,853,379 9.9298 0.45%
2020-10-12 0 13.46 13.44 13.46 13.14 13.68 8,031,800 107,169,762 13.343 9.913 9.898 9.913 9.677 10.07 10,905,927 9.8267 0.45%
2020-10-09 0 13.40 13.32 13.40 13.28 14.56 7,283,910 99,009,743 13.593 9.869 9.810 9.869 9.780 10.72 9,890,410 10.011 -6.69%
2020-10-08 0 14.36 14.28 14.36 14.02 14.66 1,889,938 27,114,552 14.347 10.58 10.52 10.58 10.33 10.80 2,566,240 10.566 -1.78%
2020-10-07 0 14.62 14.60 14.62 14.30 14.82 1,994,006 28,862,270 14.475 10.77 10.75 10.77 10.53 10.91 2,707,548 10.660 -1.48%
2020-10-06 0 14.84 14.84 14.86 13.80 14.90 5,471,851 79,147,950 14.465 10.93 10.93 10.94 10.16 10.97 7,429,917 10.653 8.48%
2020-10-05 0 13.68 13.62 13.68 13.40 14.80 2,708,300 37,373,458 13.800 10.07 10.03 10.07 9.869 10.90 3,677,448 10.163 -1.44%
2020-09-30 0 13.88 13.88 13.92 13.76 14.60 2,828,900 39,788,278 14.065 10.22 10.22 10.25 10.13 10.75 3,841,203 10.358 -3.34%
2020-09-29 0 14.36 14.32 14.36 13.50 14.40 3,548,654 49,798,166 14.033 10.58 10.55 10.58 9.942 10.61 4,818,517 10.335 7.16%
2020-09-28 0 13.40 13.38 13.40 12.38 13.46 9,207,500 119,399,608 12.968 9.869 9.854 9.869 9.117 9.913 12,502,344 9.5502 2.92%
2020-09-25 0 13.02 12.96 13.02 12.96 14.28 9,866,031 133,288,393 13.510 9.589 9.545 9.589 9.545 10.52 13,396,526 9.9495 -7.00%
2020-09-24 0 14.00 13.92 14.00 13.88 14.24 3,393,850 47,579,207 14.019 10.31 10.25 10.31 10.22 10.49 4,608,317 10.325 -0.43%
2020-09-23 0 14.06 14.00 14.06 13.60 14.08 5,812,325 80,769,314 13.896 10.35 10.31 10.35 10.02 10.37 7,892,228 10.234 3.69%
2020-09-22 0 13.56 13.56 13.62 13.56 14.12 7,771,892 106,869,226 13.751 9.986 9.986 10.03 9.986 10.40 10,553,013 10.127 -3.69%
2020-09-21 0 14.08 13.96 14.08 13.80 14.66 4,475,158 63,279,332 14.140 10.37 10.28 10.37 10.16 10.80 6,076,564 10.414 -2.22%
2020-09-18 0 14.40 14.10 14.40 13.74 14.40 5,995,222 84,188,895 14.043 10.61 10.38 10.61 10.12 10.61 8,140,573 10.342 2.86%
2020-09-17 0 14.00 14.00 14.06 13.96 14.80 6,203,536 88,352,292 14.242 10.31 10.31 10.35 10.28 10.90 8,423,431 10.489 -5.53%
2020-09-16 0 14.82 14.74 14.82 14.46 14.94 5,388,420 78,903,892 14.643 10.91 10.86 10.91 10.65 11.00 7,316,631 10.784 -0.13%
2020-09-15 0 14.84 14.82 14.88 14.02 15.18 8,476,557 125,201,507 14.770 10.93 10.91 10.96 10.33 11.18 11,509,838 10.878 5.40%
2020-09-14 0 14.08 14.08 14.16 13.90 14.66 4,538,000 64,558,560 14.226 10.37 10.37 10.43 10.24 10.80 6,161,894 10.477 -1.26%
2020-09-11 0 14.26 14.24 14.26 13.76 14.32 7,704,000 108,195,080 14.044 10.50 10.49 10.50 10.13 10.55 10,460,826 10.343 2.89%
2020-09-10 0 13.86 13.86 13.90 13.84 14.44 3,788,237 53,452,388 14.110 10.21 10.21 10.24 10.19 10.63 5,143,833 10.392 -0.72%
2020-09-09 0 13.96 13.92 13.96 13.40 14.12 8,537,039 117,675,005 13.784 10.28 10.25 10.28 9.869 10.40 11,591,963 10.151 -0.85%
2020-09-08 0 14.08 14.02 14.08 13.84 14.46 8,126,715 114,632,612 14.106 10.37 10.33 10.37 10.19 10.65 11,034,807 10.388 -0.85%
2020-09-07 0 14.20 14.20 14.22 13.98 14.66 11,771,000 168,966,900 14.355 10.46 10.46 10.47 10.30 10.80 15,983,176 10.572 0.85%
2020-09-04 0 14.08 14.04 14.08 13.66 14.38 8,028,359 111,969,482 13.947 10.37 10.34 10.37 10.06 10.59 10,901,255 10.271 -0.56%
2020-09-03 0 14.16 14.14 14.16 13.90 14.90 17,268,744 245,395,266 14.210 10.43 10.41 10.43 10.24 10.97 23,448,252 10.465 -3.01%
2020-09-02 0 14.60 14.58 14.60 14.24 16.24 28,986,849 435,755,604 15.033 10.75 10.74 10.75 10.49 11.96 39,359,604 11.071 -8.86%
2020-09-01 0 16.02 16.02 16.04 15.08 17.28 26,024,801 415,297,772 15.958 11.80 11.80 11.81 11.11 12.73 35,337,607 11.752 -3.73%
2020-08-31 0 16.64 16.64 16.66 16.64 19.86 34,489,400 607,541,320 17.615 12.25 12.25 12.27 12.25 14.63 46,831,207 12.973 -14.40%
2020-08-28 0 19.44 19.42 19.44 18.40 19.46 11,557,813 220,155,655 19.048 14.32 14.30 14.32 13.55 14.33 15,693,701 14.028 4.29%
2020-08-27 0 18.64 18.60 18.64 18.00 18.68 7,842,500 144,751,826 18.457 13.73 13.70 13.73 13.26 13.76 10,648,888 13.593 3.21%
2020-08-26 0 18.06 18.06 18.14 18.04 19.04 8,089,246 149,633,751 18.498 13.30 13.30 13.36 13.29 14.02 10,983,930 13.623 -2.80%
2020-08-25 0 18.58 18.56 18.58 17.86 19.12 12,560,767 233,810,640 18.614 13.68 13.67 13.68 13.15 14.08 17,055,556 13.709 0.98%
2020-08-24 0 18.40 18.38 18.40 17.50 18.56 11,977,000 217,803,720 18.185 13.55 13.54 13.55 12.89 13.67 16,262,892 13.393 5.02%
2020-08-21 0 17.52 17.50 17.52 17.26 17.64 3,852,000 67,409,840 17.500 12.90 12.89 12.90 12.71 12.99 5,230,413 12.888 1.15%
2020-08-20 0 17.32 17.30 17.36 16.86 17.56 7,492,616 128,673,987 17.173 12.76 12.74 12.78 12.42 12.93 10,173,800 12.648 -2.15%
2020-08-19 0 17.70 17.68 17.70 17.00 17.76 5,948,000 103,936,368 17.474 13.04 13.02 13.04 12.52 13.08 8,076,453 12.869 1.26%
2020-08-18 0 17.48 17.48 17.50 16.38 17.58 13,573,689 232,351,300 17.118 12.87 12.87 12.89 12.06 12.95 18,430,945 12.607 7.64%
2020-08-17 0 16.24 16.22 16.24 15.76 16.96 15,864,000 256,279,120 16.155 11.96 11.95 11.96 11.61 12.49 21,540,829 11.897 -3.45%
2020-08-14 0 16.82 16.80 16.82 16.32 16.96 12,760,771 213,086,969 16.699 12.39 12.37 12.39 12.02 12.49 17,327,130 12.298 1.82%
2020-08-13 0 16.52 16.50 16.52 16.30 17.70 13,558,300 227,290,230 16.764 12.17 12.15 12.17 12.00 13.04 18,410,049 12.346 -4.73%
2020-08-12 0 17.34 17.34 17.36 16.96 17.80 8,736,900 150,763,732 17.256 12.77 12.77 12.78 12.49 13.11 11,863,343 12.708 -1.81%
2020-08-11 0 17.66 17.66 17.68 16.90 17.86 7,388,600 129,277,085 17.497 13.01 13.01 13.02 12.45 13.15 10,032,562 12.886 3.03%
2020-08-10 0 17.14 17.14 17.18 16.94 18.52 15,093,400 263,521,292 17.459 12.62 12.62 12.65 12.48 13.64 20,494,475 12.858 -6.85%
2020-08-07 0 18.40 18.38 18.42 17.80 18.72 9,287,515 169,159,203 18.214 13.55 13.54 13.57 13.11 13.79 12,610,992 13.414 -0.76%
2020-08-06 0 18.54 18.50 18.54 18.34 19.16 11,036,000 204,175,240 18.501 13.65 13.62 13.65 13.51 14.11 14,985,161 13.625 -1.38%
2020-08-05 0 18.80 18.80 18.84 18.42 19.42 10,800,000 204,551,280 18.940 13.85 13.85 13.87 13.57 14.30 14,664,710 13.949 0.43%
2020-08-04 0 18.72 18.70 18.76 18.14 18.80 11,518,200 212,667,872 18.464 13.79 13.77 13.82 13.36 13.85 15,639,913 13.598 3.88%
2020-08-03 0 18.02 18.02 18.04 17.82 18.48 6,821,048 123,293,859 18.076 13.27 13.27 13.29 13.12 13.61 9,261,916 13.312 0.11%
2020-07-31 0 18.00 18.00 18.08 17.84 18.48 9,056,900 164,024,008 18.110 13.26 13.26 13.32 13.14 13.61 12,297,853 13.338 -0.77%
2020-07-30 0 18.14 18.14 18.16 18.08 19.56 11,638,600 217,652,870 18.701 13.36 13.36 13.37 13.32 14.41 15,803,397 13.773 -1.84%
2020-07-29 0 18.48 18.48 18.50 17.84 19.28 13,700,790 250,244,483 18.265 13.61 13.61 13.62 13.14 14.20 18,603,529 13.451 -2.22%
2020-07-28 0 18.90 18.88 18.94 17.96 19.48 14,950,070 281,579,827 18.835 13.92 13.90 13.95 13.23 14.35 20,299,855 13.871 6.18%
2020-07-27 0 17.80 17.78 17.80 17.30 18.18 9,792,000 173,340,560 17.702 13.11 13.09 13.11 12.74 13.39 13,296,003 13.037 3.37%
2020-07-24 0 17.22 17.20 17.22 16.94 18.10 13,302,500 231,683,450 17.417 12.68 12.67 12.68 12.48 13.33 18,062,713 12.827 -3.26%
2020-07-23 0 17.80 17.74 17.80 16.70 18.18 15,908,200 278,572,294 17.511 13.11 13.06 13.11 12.30 13.39 21,600,846 12.896 4.71%
2020-07-22 0 17.00 16.98 17.00 16.56 17.50 16,253,506 278,604,811 17.141 12.52 12.51 12.52 12.20 12.89 22,069,717 12.624 1.19%
2020-07-21 0 16.80 16.80 16.82 16.78 17.96 19,006,108 325,741,317 17.139 12.37 12.37 12.39 12.36 13.23 25,807,320 12.622 -4.00%
2020-07-20 0 17.50 17.44 17.50 16.64 18.68 14,208,600 248,176,816 17.467 12.89 12.84 12.89 12.25 13.76 19,293,055 12.864 -0.57%
2020-07-17 0 17.60 17.60 17.62 16.88 18.28 19,935,848 353,282,858 17.721 12.96 12.96 12.98 12.43 13.46 27,069,762 13.051 5.14%
2020-07-16 0 16.74 16.72 16.74 16.58 21.40 53,822,230 974,761,394 18.111 12.33 12.31 12.33 12.21 15.76 73,082,165 13.338 -19.52%
2020-07-15 0 20.80 20.75 20.80 18.90 21.45 27,242,950 548,872,317 20.147 15.32 15.28 15.32 13.92 15.80 36,991,662 14.838 9.47%
2020-07-14 0 19.00 19.00 19.10 18.48 19.50 13,909,737 263,393,812 18.936 13.99 13.99 14.07 13.61 14.36 18,887,246 13.946 -2.26%
2020-07-13 0 19.44 19.44 19.50 18.50 19.84 21,939,900 423,018,238 19.281 14.32 14.32 14.36 13.62 14.61 29,790,950 14.200 4.63%
2020-07-10 0 18.58 18.54 18.58 17.60 19.08 19,514,200 361,758,738 18.538 13.68 13.65 13.68 12.96 14.05 26,497,230 13.653 3.34%
2020-07-09 0 17.98 17.98 18.00 17.60 18.44 15,508,158 278,153,051 17.936 13.24 13.24 13.26 12.96 13.58 21,057,651 13.209 2.74%
2020-07-08 0 17.50 17.50 17.56 17.18 18.64 22,505,569 396,698,964 17.627 12.89 12.89 12.93 12.65 13.73 30,559,040 12.981 0.00%
2020-07-07 0 17.50 17.48 17.50 16.70 20.15 50,403,789 931,063,702 18.472 12.89 12.87 12.89 12.30 14.84 68,440,457 13.604 4.04%
2020-07-06 0 16.82 16.82 16.84 15.48 17.12 26,991,600 446,085,108 16.527 12.39 12.39 12.40 11.40 12.61 36,650,368 12.171 11.54%
2020-07-03 0 15.08 15.08 15.12 14.24 15.18 16,767,664 249,896,260 14.904 11.11 11.11 11.14 10.49 11.18 22,767,863 10.976 7.10%
2020-07-02 0 14.08 14.08 14.10 12.20 14.20 19,106,316 260,644,131 13.642 10.37 10.37 10.38 8.985 10.46 25,943,387 10.047 6.67%
2020-06-30 0 13.20 13.20 13.26 13.12 13.96 17,822,153 239,616,779 13.445 9.721 9.721 9.765 9.662 10.28 24,199,695 9.9016 -1.93%
2020-06-29 0 13.46 13.44 13.48 13.10 14.60 38,260,099 525,794,238 13.743 9.913 9.898 9.928 9.648 10.75 51,951,227 10.121 7.85%
2020-06-26 0 12.48 12.42 12.48 10.96 12.50 21,903,080 261,938,801 11.959 9.191 9.147 9.191 8.072 9.206 29,740,955 8.8073 20.46%
2020-06-24 0 10.36 10.36 10.40 10.36 10.76 3,380,000 35,435,766 10.484 7.630 7.630 7.659 7.630 7.924 4,589,511 7.7210 -2.26%
2020-06-23 0 10.60 10.60 10.66 10.08 10.70 7,056,503 73,697,011 10.444 7.806 7.806 7.851 7.424 7.880 9,581,627 7.6915 1.15%
2020-06-22 0 10.48 10.46 10.48 10.30 10.92 6,578,000 69,568,920 10.576 7.718 7.703 7.718 7.586 8.042 8,931,895 7.7888 -1.87%
2020-06-19 0 10.68 10.68 10.70 10.12 10.80 7,286,000 76,940,000 10.560 7.865 7.865 7.880 7.453 7.954 9,893,248 7.7770 3.89%
2020-06-18 0 10.28 10.26 10.28 10.04 10.56 8,810,000 90,220,560 10.241 7.571 7.556 7.571 7.394 7.777 11,962,601 7.5419 -1.72%
2020-06-17 0 10.46 10.46 10.48 10.46 10.96 6,710,100 71,672,020 10.681 7.703 7.703 7.718 7.703 8.072 9,111,266 7.8663 -2.79%
2020-06-16 0 10.76 10.68 10.78 10.62 10.96 9,996,100 107,800,530 10.784 7.924 7.865 7.939 7.821 8.072 13,573,139 7.9422 1.32%
2020-06-15 0 10.62 10.56 10.62 10.38 10.94 16,000,000 170,456,380 10.654 7.821 7.777 7.821 7.644 8.057 21,725,496 7.8459 1.72%
2020-06-12 0 10.44 10.44 10.48 10.06 10.56 7,115,900 73,917,538 10.388 7.689 7.689 7.718 7.409 7.777 9,662,279 7.6501 -1.88%
2020-06-11 0 10.64 10.64 10.66 10.60 11.00 7,554,848 81,435,930 10.779 7.836 7.836 7.851 7.806 8.101 10,258,301 7.9385 -0.37%
2020-06-10 0 10.68 10.68 10.74 10.40 10.86 8,720,012 93,041,506 10.670 7.865 7.865 7.910 7.659 7.998 11,840,412 7.8580 -2.20%
2020-06-09 0 10.92 10.92 10.94 10.64 11.26 9,164,844 100,141,409 10.927 8.042 8.042 8.057 7.836 8.293 12,444,424 8.0471 0.74%
2020-06-08 0 10.84 10.82 10.86 10.50 11.38 12,747,500 137,698,270 10.802 7.983 7.969 7.998 7.733 8.381 17,309,110 7.9552 -1.99%
2020-06-05 0 11.06 11.04 11.06 10.36 11.76 21,921,985 243,185,646 11.093 8.145 8.131 8.145 7.630 8.661 29,766,625 8.1697 5.74%
2020-06-04 0 10.46 10.46 10.48 9.940 10.48 12,753,000 131,556,280 10.316 7.703 7.703 7.718 7.320 7.718 17,316,578 7.5971 5.66%
2020-06-03 0 9.900 9.900 9.910 9.760 10.10 9,739,599 96,497,132 9.9077 7.291 7.291 7.298 7.188 7.438 13,224,851 7.2967 1.54%
2020-06-02 0 9.750 9.750 9.760 9.200 10.26 26,048,283 256,271,426 9.8383 7.181 7.181 7.188 6.775 7.556 35,369,492 7.2456 9.80%
2020-06-01 0 8.880 8.870 8.880 7.860 8.880 25,800,990 219,737,862 8.5166 6.540 6.532 6.540 5.789 6.540 35,033,706 6.2722 13.27%
2020-05-29 0 7.840 7.830 7.840 7.840 10.60 41,383,000 348,764,690 8.4277 5.774 5.766 5.774 5.774 7.806 56,191,637 6.2067 -4.39%
2020-05-28 1 - - - - - 0 0 - 6.039 - - - - 0 - 0.00%
2020-05-27 1 8.200 8.190 8.280 8.080 9.180 18,731,200 159,988,768 8.5413 6.039 6.032 6.098 5.951 6.761 25,434,038 6.2903 -7.34%
2020-05-26 0 9.240 9.230 9.240 8.950 9.580 17,651,000 165,217,970 9.3603 6.518 6.511 6.518 6.313 6.758 25,023,481 6.6025 1.99%
2020-05-25 0 9.060 9.060 9.080 9.010 9.280 14,932,482 136,604,330 9.1481 6.391 6.391 6.405 6.355 6.546 21,169,491 6.4529 -3.10%
2020-05-22 0 9.350 9.350 9.360 9.150 9.980 14,627,444 138,466,175 9.4662 6.595 6.595 6.602 6.454 7.040 20,737,045 6.6772 -6.41%
2020-05-21 0 9.990 9.990 10.00 9.820 10.44 11,290,681 112,897,050 9.9991 7.047 7.047 7.054 6.927 7.364 16,006,580 7.0532 -1.28%
2020-05-20 0 10.12 10.10 10.12 10.10 10.70 11,989,643 124,213,308 10.360 7.138 7.124 7.138 7.124 7.548 16,997,485 7.3077 -4.17%
2020-05-19 0 10.56 10.54 10.56 10.16 10.72 11,422,000 119,088,580 10.426 7.449 7.435 7.449 7.167 7.562 16,192,749 7.3544 4.76%
2020-05-18 0 10.08 10.06 10.08 9.620 10.48 16,370,000 165,315,290 10.099 7.110 7.096 7.110 6.786 7.392 23,207,432 7.1234 5.77%
2020-05-15 0 9.530 9.530 9.550 9.040 9.650 15,005,788 141,678,067 9.4416 6.722 6.722 6.736 6.377 6.807 21,273,416 6.6599 5.65%
2020-05-14 0 9.020 9.020 9.040 8.410 9.460 20,042,000 180,536,440 9.0079 6.363 6.363 6.377 5.932 6.673 28,413,156 6.3540 5.01%
2020-05-13 0 8.590 8.570 8.590 7.730 8.600 15,525,000 128,179,413 8.2563 6.059 6.045 6.059 5.453 6.066 22,009,492 5.8238 10.41%
2020-05-12 0 7.780 7.780 7.790 7.720 8.000 7,072,612 55,552,705 7.8546 5.488 5.488 5.495 5.446 5.643 10,026,705 5.5405 -0.26%
2020-05-11 0 7.800 7.800 7.810 7.480 8.000 12,024,919 93,393,785 7.7667 5.502 5.502 5.509 5.276 5.643 17,047,495 5.4784 6.85%
2020-05-08 0 7.300 7.290 7.300 7.190 7.480 8,366,000 61,026,010 7.2945 5.149 5.142 5.149 5.072 5.276 11,860,316 5.1454 1.39%
2020-05-07 0 7.200 7.190 7.200 7.140 7.470 6,524,159 47,662,317 7.3055 5.079 5.072 5.079 5.036 5.269 9,249,174 5.1531 -2.17%
2020-05-06 0 7.360 7.360 7.380 7.240 7.570 9,182,613 68,549,682 7.4652 5.192 5.192 5.206 5.107 5.340 13,018,013 5.2658 1.24%
2020-05-05 0 7.270 7.260 7.270 7.010 7.390 3,160,000 22,668,880 7.1737 5.128 5.121 5.128 4.945 5.213 4,479,871 5.0602 2.11%
2020-05-04 0 7.120 7.120 7.140 7.120 7.480 5,209,386 37,671,104 7.2314 5.022 5.022 5.036 5.022 5.276 7,385,246 5.1009 -5.70%
2020-04-29 0 7.550 7.550 7.560 7.520 7.750 4,440,000 33,901,340 7.6354 5.326 5.326 5.333 5.304 5.467 6,294,502 5.3859 -0.26%
2020-04-28 0 7.570 7.570 7.580 7.470 7.750 4,906,380 37,106,292 7.5629 5.340 5.340 5.347 5.269 5.467 6,955,680 5.3347 -0.13%
2020-04-27 0 7.580 7.580 7.590 7.530 7.790 6,232,000 47,391,920 7.6046 5.347 5.347 5.354 5.311 5.495 8,834,986 5.3641 -2.57%
2020-04-24 0 7.780 7.750 7.780 7.660 7.850 2,518,000 19,558,920 7.7676 5.488 5.467 5.488 5.403 5.537 3,569,720 5.4791 1.17%
2020-04-23 0 7.690 7.690 7.700 7.690 7.960 3,845,800 29,872,338 7.7675 5.424 5.424 5.431 5.424 5.615 5,452,116 5.4790 -1.54%
2020-04-22 0 7.810 7.800 7.810 7.550 7.950 9,096,700 70,913,857 7.7956 5.509 5.502 5.509 5.326 5.608 12,896,216 5.4988 0.77%
2020-04-21 0 7.750 7.750 7.760 7.560 7.960 7,780,000 60,038,926 7.7171 5.467 5.467 5.474 5.333 5.615 11,029,556 5.4435 -3.00%
2020-04-20 0 7.990 7.970 7.990 7.380 8.000 12,025,000 93,026,570 7.7361 5.636 5.622 5.636 5.206 5.643 17,047,610 5.4569 7.54%
2020-04-17 0 7.430 7.430 7.450 7.290 7.550 8,508,000 62,835,790 7.3855 5.241 5.241 5.255 5.142 5.326 12,061,627 5.2096 1.23%
2020-04-16 0 7.340 7.340 7.380 7.130 7.520 8,049,526 59,075,205 7.3390 5.177 5.177 5.206 5.029 5.304 11,411,657 5.1767 0.41%
2020-04-15 0 7.310 7.310 7.340 7.250 7.640 13,662,819 102,055,891 7.4696 5.156 5.156 5.177 5.114 5.389 19,369,514 5.2689 1.25%
2020-04-14 0 7.220 7.220 7.230 6.650 7.370 14,126,470 99,546,846 7.0468 5.093 5.093 5.100 4.691 5.199 20,026,823 4.9707 8.73%
2020-04-09 0 6.640 6.640 6.650 6.320 6.700 8,339,471 54,992,979 6.5943 4.684 4.684 4.691 4.458 4.726 11,822,707 4.6515 5.56%
2020-04-08 0 6.290 6.280 6.290 6.020 6.300 9,741,949 60,224,367 6.1820 4.437 4.430 4.437 4.246 4.444 13,810,973 4.3606 5.18%
2020-04-07 0 5.980 5.980 6.020 5.970 6.170 6,698,000 40,641,210 6.0677 4.218 4.218 4.246 4.211 4.352 9,495,625 4.2800 0.17%
2020-04-06 0 5.970 5.960 5.970 5.720 6.040 3,769,576 22,267,641 5.9072 4.211 4.204 4.211 4.035 4.260 5,344,055 4.1668 2.40%
2020-04-03 0 5.830 5.800 5.830 5.750 6.040 3,906,292 23,024,401 5.8942 4.112 4.091 4.112 4.056 4.260 5,537,875 4.1576 0.34%
2020-04-02 0 5.810 5.810 5.820 5.580 5.860 3,014,000 17,354,510 5.7580 4.098 4.098 4.105 3.936 4.134 4,272,890 4.0615 1.04%
2020-04-01 0 5.750 5.750 5.770 5.690 6.060 8,250,000 48,517,210 5.8809 4.056 4.056 4.070 4.014 4.275 11,695,865 4.1482 -0.35%
2020-03-31 0 5.770 5.760 5.770 5.560 5.850 8,286,000 47,392,760 5.7196 4.070 4.063 4.070 3.922 4.126 11,746,902 4.0345 3.96%
2020-03-30 0 5.550 5.550 5.570 5.150 5.650 15,209,000 83,149,270 5.4671 3.915 3.915 3.929 3.633 3.985 21,561,505 3.8564 14.91%
2020-03-27 0 4.830 4.830 4.840 4.810 4.980 4,971,441 24,256,210 4.8791 3.407 3.407 3.414 3.393 3.513 7,047,916 3.4416 0.21%
2020-03-26 0 4.820 4.820 4.850 4.750 4.900 4,114,000 19,887,120 4.8340 3.400 3.400 3.421 3.351 3.456 5,832,338 3.4098 0.21%
2020-03-25 0 4.810 4.810 4.830 4.670 4.830 6,153,944 29,338,814 4.7675 3.393 3.393 3.407 3.294 3.407 8,724,327 3.3629 4.57%
2020-03-24 0 4.600 4.580 4.600 4.470 4.690 7,646,611 34,730,139 4.5419 3.245 3.231 3.245 3.153 3.308 10,840,453 3.2038 3.37%
2020-03-23 0 4.450 4.440 4.450 4.430 4.690 5,582,000 25,152,860 4.5061 3.139 3.132 3.139 3.125 3.308 7,913,493 3.1785 -5.72%
2020-03-20 0 4.720 4.720 4.750 4.610 4.760 3,239,088 15,191,786 4.6901 3.329 3.329 3.351 3.252 3.358 4,591,992 3.3083 2.39%
2020-03-19 0 4.610 4.610 4.650 4.490 4.800 7,666,334 35,374,816 4.6143 3.252 3.252 3.280 3.167 3.386 10,868,413 3.2548 -4.75%
2020-03-18 0 4.840 4.840 4.850 4.810 5.130 6,141,914 30,452,146 4.9581 3.414 3.414 3.421 3.393 3.619 8,707,273 3.4973 -3.78%
2020-03-17 0 5.030 5.030 5.040 4.920 5.130 9,549,917 47,755,071 5.0006 3.548 3.548 3.555 3.470 3.619 13,538,733 3.5273 -1.37%
2020-03-16 0 5.100 5.100 5.130 5.090 5.310 5,525,637 28,612,508 5.1781 3.597 3.597 3.619 3.590 3.746 7,833,589 3.6525 -5.56%
2020-03-13 0 5.400 5.390 5.400 5.000 5.420 7,509,643 38,769,891 5.1627 3.809 3.802 3.809 3.527 3.823 10,646,276 3.6416 2.08%
2020-03-12 0 5.290 5.290 5.300 5.270 5.460 4,433,743 23,566,022 5.3152 3.731 3.731 3.739 3.717 3.851 6,285,632 3.7492 -4.34%
2020-03-11 0 5.530 5.530 5.550 5.500 5.600 2,010,000 11,156,820 5.5507 3.901 3.901 3.915 3.880 3.950 2,849,538 3.9153 0.55%
2020-03-10 0 5.500 5.500 5.530 5.370 5.600 4,308,000 23,866,158 5.5400 3.880 3.880 3.901 3.788 3.950 6,107,368 3.9078 -1.43%
2020-03-09 0 5.580 5.580 5.590 5.570 5.830 3,175,764 18,060,856 5.6871 3.936 3.936 3.943 3.929 4.112 4,502,219 4.0115 -6.06%
2020-03-06 0 5.940 5.930 5.940 5.880 5.980 3,217,203 19,120,265 5.9431 4.190 4.183 4.190 4.148 4.218 4,560,966 4.1922 -0.17%
2020-03-05 0 5.950 5.950 5.960 5.820 5.970 1,956,018 11,582,232 5.9213 4.197 4.197 4.204 4.105 4.211 2,773,009 4.1768 1.19%
2020-03-04 0 5.880 5.860 5.880 5.780 5.900 1,059,616 6,200,407 5.8516 4.148 4.134 4.148 4.077 4.162 1,502,197 4.1276 0.17%
2020-03-03 0 5.870 5.850 5.870 5.830 5.970 1,919,611 11,300,706 5.8870 4.141 4.126 4.141 4.112 4.211 2,721,395 4.1525 0.69%
2020-03-02 0 5.830 5.830 5.880 5.660 5.950 3,184,000 18,654,224 5.8587 4.112 4.112 4.148 3.992 4.197 4,513,895 4.1326 1.04%
2020-02-28 0 5.770 5.750 5.770 5.750 5.950 3,686,000 21,453,320 5.8202 4.070 4.056 4.070 4.056 4.197 5,225,571 4.1054 -4.47%
2020-02-27 0 6.040 6.040 6.060 5.930 6.080 1,341,000 8,046,550 6.0004 4.260 4.260 4.275 4.183 4.289 1,901,110 4.2326 0.33%
2020-02-26 0 6.020 6.010 6.020 5.970 6.100 2,270,000 13,726,720 6.0470 4.246 4.239 4.246 4.211 4.303 3,218,135 4.2654 -1.47%
2020-02-25 0 6.110 6.110 6.120 5.910 6.130 4,264,000 25,641,000 6.0134 4.310 4.310 4.317 4.169 4.324 6,044,990 4.2417 0.66%
2020-02-24 0 6.070 6.060 6.070 6.040 6.180 2,514,000 15,276,950 6.0768 4.282 4.275 4.282 4.260 4.359 3,564,049 4.2864 -1.78%
2020-02-21 0 6.180 6.170 6.200 6.100 6.290 3,475,744 21,563,212 6.2039 4.359 4.352 4.373 4.303 4.437 4,927,495 4.3761 1.31%
2020-02-20 0 6.100 6.100 6.110 6.000 6.180 3,366,000 20,490,680 6.0875 4.303 4.303 4.310 4.232 4.359 4,771,913 4.2940 1.16%
2020-02-19 0 6.030 6.030 6.040 6.010 6.220 2,972,000 18,107,310 6.0926 4.253 4.253 4.260 4.239 4.387 4,213,347 4.2976 -0.82%
2020-02-18 0 6.080 6.070 6.080 6.050 6.220 1,676,000 10,259,300 6.1213 4.289 4.282 4.289 4.268 4.387 2,376,033 4.3178 -1.46%
2020-02-17 0 6.170 6.160 6.170 6.030 6.180 2,240,000 13,707,840 6.1196 4.352 4.345 4.352 4.253 4.359 3,175,605 4.3166 1.98%
2020-02-14 0 6.050 6.030 6.050 6.000 6.300 5,839,000 35,702,260 6.1144 4.268 4.253 4.268 4.232 4.444 8,277,837 4.3130 1.17%
2020-02-13 0 5.980 5.970 6.020 5.820 6.080 4,312,113 25,725,025 5.9658 4.218 4.211 4.246 4.105 4.289 6,113,199 4.2081 0.00%
2020-02-12 0 5.980 5.970 5.980 5.620 6.040 6,243,317 36,709,048 5.8797 4.218 4.211 4.218 3.964 4.260 8,851,030 4.1474 7.17%
2020-02-11 0 5.580 5.580 5.590 5.540 5.680 3,269,000 18,326,290 5.6061 3.936 3.936 3.943 3.908 4.007 4,634,398 3.9544 -0.89%
2020-02-10 0 5.630 5.630 5.640 5.550 5.800 2,351,000 13,203,710 5.6162 3.971 3.971 3.978 3.915 4.091 3,332,967 3.9615 -0.18%
2020-02-07 0 5.640 5.630 5.640 5.600 5.860 3,920,000 22,216,200 5.6674 3.978 3.971 3.978 3.950 4.134 5,557,308 3.9977 -1.57%
2020-02-06 0 5.730 5.720 5.730 5.340 5.780 8,279,000 46,541,348 5.6216 4.042 4.035 4.042 3.767 4.077 11,736,978 3.9654 6.90%
2020-02-05 0 5.360 5.350 5.360 5.320 5.490 3,290,000 17,756,820 5.3972 3.781 3.774 3.781 3.753 3.873 4,664,169 3.8071 0.75%
2020-02-04 0 5.320 5.320 5.330 5.290 5.460 2,712,972 14,475,369 5.3356 3.753 3.753 3.760 3.731 3.851 3,846,128 3.7636 0.95%
2020-02-03 0 5.270 5.260 5.270 5.110 5.270 4,580,820 23,700,001 5.1737 3.717 3.710 3.717 3.604 3.717 6,494,140 3.6494 0.76%
2020-01-31 0 5.230 5.200 5.230 5.190 5.360 3,619,237 18,977,640 5.2435 3.689 3.668 3.689 3.661 3.781 5,130,922 3.6987 -0.38%
2020-01-30 0 5.250 5.240 5.250 5.210 5.520 2,942,000 15,703,760 5.3378 3.703 3.696 3.703 3.675 3.894 4,170,817 3.7652 -2.42%
2020-01-29 0 5.380 5.380 5.400 5.380 5.700 2,650,000 14,489,460 5.4677 3.795 3.795 3.809 3.795 4.021 3,756,854 3.8568 -6.11%
2020-01-24 0 5.730 5.710 5.730 5.620 5.730 1,124,000 6,370,120 5.6674 4.042 4.028 4.042 3.964 4.042 1,593,473 3.9976 0.17%
2020-01-23 0 5.720 5.700 5.720 5.660 5.940 3,026,400 17,441,964 5.7633 4.035 4.021 4.035 3.992 4.190 4,290,469 4.0653 -3.87%
2020-01-22 0 5.950 5.950 5.970 5.820 6.030 2,752,400 16,319,596 5.9292 4.197 4.197 4.211 4.105 4.253 3,902,024 4.1823 1.02%
2020-01-21 0 5.890 5.880 5.890 5.830 6.120 3,450,000 20,421,784 5.9194 4.155 4.148 4.155 4.112 4.317 4,890,998 4.1754 -4.38%
2020-01-20 0 6.160 6.160 6.170 6.100 6.250 1,866,000 11,494,820 6.1601 4.345 4.345 4.352 4.303 4.409 2,645,392 4.3452 -2.07%
2020-01-17 0 6.290 6.280 6.290 6.180 6.410 4,290,000 26,942,162 6.2802 4.437 4.430 4.437 4.359 4.521 6,081,850 4.4299 -0.16%
2020-01-16 0 6.300 6.300 6.320 6.280 6.500 3,527,656 22,431,175 6.3587 4.444 4.444 4.458 4.430 4.585 5,001,090 4.4853 -1.56%
2020-01-15 0 6.400 6.390 6.400 6.370 6.560 7,476,000 48,139,300 6.4392 4.514 4.507 4.514 4.493 4.627 10,598,581 4.5421 1.27%
2020-01-14 0 6.320 6.320 6.340 6.030 6.360 4,256,000 26,429,440 6.2099 4.458 4.458 4.472 4.253 4.486 6,033,649 4.3803 4.46%
2020-01-13 0 6.050 6.030 6.050 5.910 6.090 3,253,893 19,623,298 6.0307 4.268 4.253 4.268 4.169 4.296 4,612,981 4.2539 2.54%
2020-01-10 0 5.900 5.890 5.900 5.870 6.110 5,052,200 30,054,446 5.9488 4.162 4.155 4.162 4.141 4.310 7,162,406 4.1961 -3.28%
2020-01-09 0 6.100 6.090 6.100 6.060 6.200 2,443,000 14,887,080 6.0938 4.303 4.296 4.303 4.275 4.373 3,463,394 4.2984 0.16%
2020-01-08 0 6.090 6.090 6.100 6.060 6.180 3,046,000 18,639,690 6.1194 4.296 4.296 4.303 4.275 4.359 4,318,255 4.3165 -1.62%
2020-01-07 0 6.190 6.190 6.200 6.160 6.250 4,234,000 26,312,190 6.2145 4.366 4.366 4.373 4.345 4.409 6,002,460 4.3836 2.15%
2020-01-06 0 6.060 6.050 6.060 5.990 6.210 4,253,000 25,838,660 6.0754 4.275 4.268 4.275 4.225 4.380 6,029,396 4.2854 -1.46%
2020-01-03 0 6.150 6.130 6.150 6.100 6.300 4,208,364 26,077,578 6.1966 4.338 4.324 4.338 4.303 4.444 5,966,116 4.3709 -0.16%
2020-01-02 0 6.160 6.150 6.160 6.000 6.160 4,146,000 25,301,920 6.1027 4.345 4.338 4.345 4.232 4.345 5,877,704 4.3047 3.88%
2019-12-31 0 5.930 5.930 5.940 5.910 6.150 4,788,000 28,808,760 6.0169 4.183 4.183 4.190 4.169 4.338 6,787,855 4.2442 3.85%
2019-12-30 0 5.710 5.710 5.730 5.660 5.750 2,603,960 14,921,891 5.7305 4.028 4.028 4.042 3.992 4.056 3,691,584 4.0421 1.06%
2019-12-27 0 5.650 5.650 5.670 5.530 5.670 2,577,596 14,465,565 5.6120 3.985 3.985 3.999 3.901 3.999 3,654,208 3.9586 1.25%
2019-12-24 0 5.580 5.540 5.580 5.500 5.620 1,124,000 6,276,980 5.5845 3.936 3.908 3.936 3.880 3.964 1,593,473 3.9392 1.45%
2019-12-23 0 5.500 5.490 5.500 5.480 5.610 2,794,813 15,434,958 5.5227 3.880 3.873 3.880 3.865 3.957 3,962,152 3.8956 -2.31%
2019-12-20 0 5.630 5.630 5.650 5.600 5.770 1,483,000 8,390,465 5.6578 3.971 3.971 3.985 3.950 4.070 2,102,420 3.9909 -1.05%
2019-12-19 0 5.690 5.650 5.690 5.630 5.800 1,648,000 9,371,680 5.6867 4.014 3.985 4.014 3.971 4.091 2,336,338 4.0113 -1.56%
2019-12-18 0 5.780 5.760 5.780 5.710 5.850 2,571,600 14,832,892 5.7680 4.077 4.063 4.077 4.028 4.126 3,645,708 4.0686 0.00%
2019-12-17 0 5.780 5.770 5.780 5.610 5.790 3,290,000 18,746,000 5.6979 4.077 4.070 4.077 3.957 4.084 4,664,169 4.0192 3.77%
2019-12-16 0 5.570 5.570 5.580 5.260 5.650 4,257,000 23,174,220 5.4438 3.929 3.929 3.936 3.710 3.985 6,035,067 3.8399 3.92%
2019-12-13 0 5.360 5.350 5.360 5.330 5.480 2,065,800 11,144,268 5.3947 3.781 3.774 3.781 3.760 3.865 2,928,645 3.8053 -0.92%
2019-12-12 0 5.410 5.400 5.410 5.370 5.490 2,516,000 13,643,020 5.4225 3.816 3.809 3.816 3.788 3.873 3,566,885 3.8249 0.19%
2019-12-11 0 5.400 5.370 5.400 5.340 5.400 1,321,000 7,090,690 5.3677 3.809 3.788 3.809 3.767 3.809 1,872,756 3.7862 1.12%
2019-12-10 0 5.340 5.320 5.350 5.300 5.400 1,293,000 6,915,820 5.3487 3.767 3.753 3.774 3.739 3.809 1,833,061 3.7728 -1.11%
2019-12-09 0 5.400 5.390 5.400 5.350 5.420 2,956,000 15,955,750 5.3978 3.809 3.802 3.809 3.774 3.823 4,190,664 3.8075 1.50%
2019-12-06 0 5.320 5.310 5.320 5.190 5.360 2,629,835 13,919,360 5.2929 3.753 3.746 3.753 3.661 3.781 3,728,266 3.7335 2.50%
2019-12-05 0 5.190 5.180 5.190 5.100 5.200 761,200 3,925,528 5.1570 3.661 3.654 3.661 3.597 3.668 1,079,139 3.6376 1.76%
2019-12-04 0 5.100 5.090 5.100 5.070 5.150 1,997,000 10,167,829 5.0916 3.597 3.590 3.597 3.576 3.633 2,831,108 3.5915 -0.39%
2019-12-03 0 5.120 5.110 5.120 5.050 5.170 2,282,000 11,644,880 5.1029 3.612 3.604 3.612 3.562 3.647 3,235,147 3.5995 -0.97%
2019-12-02 0 5.170 5.160 5.170 5.120 5.260 1,464,000 7,605,456 5.1950 3.647 3.640 3.647 3.612 3.710 2,075,484 3.6644 0.39%
2019-11-29 0 5.150 5.140 5.150 5.130 5.250 1,347,000 6,954,990 5.1633 3.633 3.626 3.633 3.619 3.703 1,909,616 3.6421 -2.09%
2019-11-28 0 5.260 5.260 5.280 5.220 5.310 1,168,000 6,159,900 5.2739 3.710 3.710 3.724 3.682 3.746 1,655,851 3.7201 0.96%
2019-11-27 0 5.210 5.200 5.210 5.150 5.240 1,352,400 7,014,240 5.1865 3.675 3.668 3.675 3.633 3.696 1,917,271 3.6584 0.39%
2019-11-26 0 5.190 5.180 5.190 5.160 5.310 1,406,000 7,348,820 5.2268 3.661 3.654 3.661 3.640 3.746 1,993,259 3.6868 0.19%
2019-11-25 0 5.180 5.170 5.180 5.100 5.230 1,234,000 6,387,540 5.1763 3.654 3.647 3.654 3.597 3.689 1,749,418 3.6512 0.97%
2019-11-22 0 5.130 5.110 5.130 5.110 5.200 465,000 2,387,900 5.1353 3.619 3.604 3.619 3.604 3.668 659,222 3.6223 -0.19%
2019-11-21 0 5.140 5.130 5.140 5.080 5.250 1,027,000 5,269,000 5.1305 3.626 3.619 3.626 3.583 3.703 1,455,958 3.6189 -0.96%
2019-11-20 0 5.190 5.190 5.200 5.180 5.280 1,484,000 7,773,148 5.2380 3.661 3.661 3.668 3.654 3.724 2,103,838 3.6947 -0.57%
2019-11-19 0 5.220 5.200 5.220 5.070 5.240 1,539,235 7,999,709 5.1972 3.682 3.668 3.682 3.576 3.696 2,182,144 3.6660 1.95%
2019-11-18 0 5.120 5.090 5.120 5.050 5.150 2,050,409 10,473,129 5.1078 3.612 3.590 3.612 3.562 3.633 2,906,825 3.6029 0.79%
2019-11-15 0 5.080 5.080 5.090 5.000 5.130 3,292,000 16,664,304 5.0621 3.583 3.583 3.590 3.527 3.619 4,667,005 3.5707 0.00%
2019-11-14 0 5.080 5.070 5.080 5.040 5.200 4,344,000 22,163,348 5.1021 3.583 3.576 3.583 3.555 3.668 6,158,405 3.5989 -1.93%
2019-11-13 0 5.180 5.160 5.180 5.130 5.310 2,641,000 13,670,540 5.1763 3.654 3.640 3.654 3.619 3.746 3,744,095 3.6512 -2.81%
2019-11-12 0 5.330 5.310 5.330 5.230 5.350 2,791,400 14,815,831 5.3077 3.760 3.746 3.760 3.689 3.774 3,957,314 3.7439 1.33%
2019-11-11 0 5.260 5.250 5.260 5.240 5.470 2,974,000 15,829,110 5.3225 3.710 3.703 3.710 3.696 3.858 4,216,182 3.7544 -2.95%
2019-11-08 0 5.420 5.420 5.430 5.390 5.470 3,419,000 18,550,560 5.4257 3.823 3.823 3.830 3.802 3.858 4,847,050 3.8272 -0.18%
2019-11-07 0 5.430 5.420 5.430 5.310 5.550 5,411,000 29,529,490 5.4573 3.830 3.823 3.830 3.746 3.915 7,671,070 3.8495 2.45%
2019-11-06 0 5.300 5.300 5.310 5.300 5.420 1,608,219 8,563,360 5.3247 3.739 3.739 3.746 3.739 3.823 2,279,941 3.7560 -1.12%
2019-11-05 0 5.360 5.350 5.360 5.290 5.440 2,256,000 12,118,190 5.3715 3.781 3.774 3.781 3.731 3.837 3,198,288 3.7890 -1.29%
2019-11-04 0 5.430 5.410 5.430 5.140 5.450 3,700,000 19,823,720 5.3578 3.830 3.816 3.830 3.626 3.844 5,245,418 3.7792 4.42%
2019-11-01 0 5.200 5.190 5.200 5.120 5.210 1,570,000 8,133,860 5.1808 3.668 3.661 3.668 3.612 3.675 2,225,759 3.6544 1.36%
2019-10-31 0 5.130 5.130 5.140 5.100 5.150 1,369,000 7,013,550 5.1231 3.619 3.619 3.626 3.597 3.633 1,940,805 3.6137 0.00%
2019-10-30 0 5.130 5.120 5.130 5.100 5.280 4,359,800 22,322,486 5.1201 3.619 3.612 3.619 3.597 3.724 6,180,804 3.6116 -0.97%
2019-10-29 0 5.180 5.170 5.180 5.160 5.270 1,182,400 6,180,190 5.2268 3.654 3.647 3.654 3.640 3.717 1,676,266 3.6869 -1.15%
2019-10-28 0 5.240 5.240 5.250 5.220 5.330 1,358,000 7,139,550 5.2574 3.696 3.696 3.703 3.682 3.760 1,925,210 3.7085 0.58%
2019-10-25 0 5.210 5.210 5.220 5.170 5.270 1,604,000 8,382,120 5.2258 3.675 3.675 3.682 3.647 3.717 2,273,960 3.6861 -0.57%
2019-10-24 0 5.240 5.230 5.240 5.150 5.260 3,658,400 19,126,456 5.2281 3.696 3.689 3.696 3.633 3.710 5,186,443 3.6878 2.14%
2019-10-23 0 5.130 5.120 5.130 5.100 5.250 4,157,000 21,329,150 5.1309 3.619 3.612 3.619 3.597 3.703 5,893,299 3.6192 -1.72%
2019-10-22 0 5.220 5.210 5.220 5.160 5.310 1,260,000 6,599,540 5.2377 3.682 3.675 3.682 3.640 3.746 1,786,278 3.6946 1.75%
2019-10-21 0 5.130 5.120 5.130 5.100 5.200 3,076,000 15,755,020 5.1219 3.619 3.612 3.619 3.597 3.668 4,360,786 3.6129 -1.35%
2019-10-18 0 5.200 5.190 5.200 5.170 5.330 2,574,025 13,478,155 5.2362 3.668 3.661 3.668 3.647 3.760 3,649,145 3.6935 0.39%
2019-10-17 0 5.180 5.170 5.180 5.120 5.280 3,597,000 18,718,680 5.2040 3.654 3.647 3.654 3.612 3.724 5,099,397 3.6708 1.57%
2019-10-16 0 5.100 5.090 5.100 5.100 5.280 5,199,300 26,804,154 5.1553 3.597 3.590 3.597 3.597 3.724 7,370,947 3.6365 -2.49%
2019-10-15 0 5.230 5.220 5.230 5.220 5.350 2,518,000 13,256,960 5.2649 3.689 3.682 3.689 3.682 3.774 3,569,720 3.7137 -1.88%
2019-10-14 0 5.330 5.320 5.350 5.300 5.430 1,024,000 5,495,060 5.3663 3.760 3.753 3.774 3.739 3.830 1,451,705 3.7852 1.14%
2019-10-11 0 5.270 5.270 5.280 5.230 5.350 1,708,000 9,029,900 5.2868 3.717 3.717 3.724 3.689 3.774 2,421,399 3.7292 -1.31%
2019-10-10 0 5.340 5.340 5.350 5.100 5.340 3,084,000 16,179,940 5.2464 3.767 3.767 3.774 3.597 3.767 4,372,127 3.7007 4.71%
2019-10-09 0 5.100 5.100 5.110 5.100 5.260 3,860,000 19,857,250 5.1444 3.597 3.597 3.604 3.597 3.710 5,472,247 3.6287 -3.04%
2019-10-08 0 5.260 5.250 5.260 5.230 5.340 3,456,342 18,236,795 5.2763 3.710 3.703 3.710 3.689 3.767 4,899,989 3.7218 0.19%
2019-10-04 0 5.250 5.240 5.250 5.210 5.380 1,465,000 7,719,940 5.2696 3.703 3.696 3.703 3.675 3.795 2,076,902 3.7170 -1.69%
2019-10-03 0 5.340 5.330 5.340 5.300 5.390 1,396,000 7,446,260 5.3340 3.767 3.760 3.767 3.739 3.802 1,979,082 3.7625 -0.93%
2019-10-02 0 5.390 5.380 5.390 5.350 5.510 1,144,000 6,178,080 5.4004 3.802 3.795 3.802 3.774 3.887 1,621,827 3.8093 -2.36%
2019-09-30 0 5.520 5.510 5.520 5.430 5.520 1,882,000 10,328,104 5.4878 3.894 3.887 3.894 3.830 3.894 2,668,075 3.8710 1.66%
2019-09-27 0 5.430 5.420 5.430 5.380 5.670 4,426,000 24,107,030 5.4467 3.830 3.823 3.830 3.795 3.999 6,274,655 3.8420 -3.21%
2019-09-26 0 5.610 5.610 5.620 5.570 5.720 2,058,000 11,576,540 5.6251 3.957 3.957 3.964 3.929 4.035 2,917,587 3.9678 -1.58%
2019-09-25 0 5.700 5.700 5.720 5.670 5.900 2,086,900 11,997,229 5.7488 4.021 4.021 4.035 3.999 4.162 2,958,558 4.0551 -1.89%
2019-09-24 0 5.810 5.800 5.810 5.760 5.910 4,180,000 24,308,930 5.8155 4.098 4.091 4.098 4.063 4.169 5,925,905 4.1021 0.17%
2019-09-23 0 5.800 5.790 5.800 5.760 5.910 3,762,000 21,851,940 5.8086 4.091 4.084 4.091 4.063 4.169 5,333,315 4.0973 -1.02%
2019-09-20 0 5.860 5.860 5.900 5.860 5.950 2,783,000 16,430,050 5.9037 4.134 4.134 4.162 4.134 4.197 3,945,405 4.1644 -0.85%
2019-09-19 0 5.910 5.900 5.910 5.900 6.050 1,398,000 8,303,580 5.9396 4.169 4.162 4.169 4.162 4.268 1,981,918 4.1897 -0.84%
2019-09-18 0 5.960 5.960 5.970 5.950 6.010 1,598,000 9,543,440 5.9721 4.204 4.204 4.211 4.197 4.239 2,265,454 4.2126 -0.17%
2019-09-17 0 5.970 5.960 5.980 5.950 6.070 2,496,897 14,954,381 5.9892 4.211 4.204 4.218 4.197 4.282 3,539,803 4.2246 -2.13%
2019-09-16 0 6.100 6.080 6.100 6.050 6.200 1,902,000 11,598,440 6.0980 4.303 4.289 4.303 4.268 4.373 2,696,429 4.3014 -2.40%
2019-09-13 0 6.250 6.240 6.250 6.050 6.250 3,698,000 22,798,460 6.1651 4.409 4.402 4.409 4.268 4.409 5,242,583 4.3487 3.99%
2019-09-12 0 6.010 6.010 6.040 5.950 6.070 1,825,790 10,914,758 5.9781 4.239 4.239 4.260 4.197 4.282 2,588,387 4.2168 1.01%
2019-09-11 0 5.950 5.950 5.960 5.860 6.020 2,678,000 15,813,100 5.9048 4.197 4.197 4.204 4.134 4.246 3,796,549 4.1651 -1.82%
2019-09-10 0 6.060 6.050 6.060 6.010 6.160 1,852,000 11,259,920 6.0799 4.275 4.268 4.275 4.239 4.345 2,625,545 4.2886 0.17%
2019-09-09 0 6.050 6.040 6.050 6.020 6.110 2,388,000 14,483,332 6.0650 4.268 4.260 4.268 4.246 4.310 3,385,421 4.2781 -0.17%
2019-09-06 0 6.060 6.060 6.080 6.060 6.240 2,412,000 14,763,572 6.1209 4.275 4.275 4.289 4.275 4.402 3,419,446 4.3175 -0.66%
2019-09-05 0 6.100 6.090 6.100 5.980 6.130 1,910,000 11,629,668 6.0888 4.303 4.296 4.303 4.218 4.324 2,707,770 4.2949 2.18%
2019-09-04 0 5.970 5.960 5.980 5.900 6.020 3,096,000 18,453,740 5.9605 4.211 4.204 4.218 4.162 4.246 4,389,139 4.2044 0.67%
2019-09-03 0 5.930 5.920 5.930 5.930 6.100 2,356,000 14,071,340 5.9726 4.183 4.176 4.183 4.183 4.303 3,340,056 4.2129 -2.15%
2019-09-02 0 6.060 6.060 6.080 5.910 6.090 2,238,732 13,480,268 6.0214 4.275 4.275 4.289 4.169 4.296 3,173,807 4.2473 -2.10%
2019-08-30 0 6.190 6.170 6.190 6.120 6.290 1,448,144 8,944,367 6.1764 4.366 4.352 4.366 4.317 4.437 2,053,006 4.3567 0.32%
2019-08-29 0 6.170 6.170 6.190 6.060 6.230 1,388,115 8,563,903 6.1694 4.352 4.352 4.366 4.275 4.395 1,967,904 4.3518 1.65%
2019-08-28 0 6.070 6.070 6.090 6.050 6.240 1,982,875 12,165,019 6.1350 4.282 4.282 4.296 4.268 4.402 2,811,084 4.3275 -0.82%
2019-08-27 0 6.120 6.120 6.140 6.110 6.220 2,186,239 13,471,324 6.1619 4.317 4.317 4.331 4.310 4.387 3,099,389 4.3464 0.82%
2019-08-26 0 6.070 6.070 6.090 5.990 6.110 1,180,000 7,152,260 6.0612 4.282 4.282 4.296 4.225 4.310 1,672,863 4.2755 -2.72%
2019-08-23 0 6.240 6.230 6.260 6.210 6.290 701,464 4,387,055 6.2541 4.402 4.395 4.416 4.380 4.437 994,452 4.4115 0.16%
2019-08-22 0 6.230 6.220 6.240 6.080 6.280 1,810,912 11,147,806 6.1559 4.395 4.387 4.402 4.289 4.430 2,567,295 4.3422 0.97%
2019-08-21 0 6.170 6.170 6.210 6.110 6.270 748,000 4,630,600 6.1906 4.352 4.352 4.380 4.310 4.423 1,060,425 4.3667 -1.44%
2019-08-20 0 6.260 6.260 6.270 6.140 6.270 746,300 4,642,275 6.2204 4.416 4.416 4.423 4.331 4.423 1,058,015 4.3877 2.29%
2019-08-19 0 6.120 6.110 6.120 6.040 6.160 1,000,000 6,103,500 6.1035 4.317 4.310 4.317 4.260 4.345 1,417,681 4.3053 2.17%
2019-08-16 0 5.990 5.990 6.020 5.870 6.030 792,000 4,740,620 5.9856 4.225 4.225 4.246 4.141 4.253 1,122,803 4.2221 1.18%
2019-08-15 0 5.920 5.920 5.950 5.730 5.970 1,630,000 9,603,980 5.8920 4.176 4.176 4.197 4.042 4.211 2,310,819 4.1561 0.17%
2019-08-14 0 5.910 5.900 5.910 5.840 6.070 2,813,261 16,656,830 5.9208 4.169 4.162 4.169 4.119 4.282 3,988,306 4.1764 0.34%
2019-08-13 0 5.890 5.890 5.910 5.880 6.030 2,446,060 14,532,204 5.9411 4.155 4.155 4.169 4.148 4.253 3,467,732 4.1907 -1.67%
2019-08-12 0 5.990 5.990 6.010 5.920 6.060 2,136,000 12,818,689 6.0013 4.225 4.225 4.239 4.176 4.275 3,028,166 4.2332 0.00%
2019-08-09 0 5.990 5.990 6.000 5.970 6.270 2,506,000 15,120,360 6.0337 4.225 4.225 4.232 4.211 4.423 3,552,708 4.2560 -3.70%
2019-08-08 0 6.220 6.210 6.220 6.050 6.230 2,851,962 17,470,412 6.1258 4.387 4.380 4.387 4.268 4.395 4,043,171 4.3210 1.97%
2019-08-07 0 6.100 6.090 6.110 5.860 6.120 1,678,490 10,123,416 6.0313 4.303 4.296 4.310 4.134 4.317 2,379,563 4.2543 2.69%
2019-08-06 0 5.940 5.930 5.940 5.640 5.990 3,679,292 21,426,098 5.8234 4.190 4.183 4.190 3.978 4.225 5,216,061 4.1077 -0.34%
2019-08-05 0 5.960 5.960 5.970 5.960 6.150 3,377,292 20,322,627 6.0174 4.204 4.204 4.211 4.204 4.338 4,787,922 4.2446 -3.72%
2019-08-02 0 6.190 6.180 6.220 6.180 6.300 2,286,000 14,206,610 6.2146 4.366 4.359 4.387 4.359 4.444 3,240,818 4.3836 -1.28%
2019-08-01 0 6.270 6.260 6.270 6.220 6.270 1,870,000 11,679,120 6.2455 4.423 4.416 4.423 4.387 4.423 2,651,063 4.4054 -0.32%
2019-07-31 0 6.290 6.270 6.290 6.240 6.330 2,706,400 16,933,041 6.2567 4.437 4.423 4.437 4.402 4.465 3,836,811 4.4133 -0.16%
2019-07-30 0 6.300 6.300 6.320 6.260 6.340 662,000 4,182,280 6.3176 4.444 4.444 4.458 4.416 4.472 938,505 4.4563 0.32%
2019-07-29 0 6.280 6.270 6.280 6.180 6.320 2,478,000 15,495,600 6.2533 4.430 4.423 4.430 4.359 4.458 3,513,013 4.4109 0.32%
2019-07-26 0 6.260 6.260 6.270 6.260 6.530 3,650,418 23,103,683 6.3291 4.416 4.416 4.423 4.416 4.606 5,175,127 4.4644 -3.99%
2019-07-25 0 6.520 6.520 6.530 6.450 6.630 1,491,182 9,746,403 6.5360 4.599 4.599 4.606 4.550 4.677 2,114,020 4.6104 -1.06%
2019-07-24 0 6.590 6.580 6.590 6.560 6.700 1,086,000 7,199,720 6.6296 4.648 4.641 4.648 4.627 4.726 1,539,601 4.6764 -0.15%
2019-07-23 0 6.600 6.600 6.630 6.580 6.750 1,048,000 6,944,180 6.6261 4.655 4.655 4.677 4.641 4.761 1,485,729 4.6739 -0.45%
2019-07-22 0 6.630 6.630 6.660 6.610 6.860 1,703,105 11,405,669 6.6970 4.677 4.677 4.698 4.663 4.839 2,414,459 4.7239 -1.92%
2019-07-19 0 6.760 6.760 6.770 6.740 6.950 1,486,005 10,102,994 6.7988 4.768 4.768 4.775 4.754 4.902 2,106,681 4.7957 0.00%
2019-07-18 0 6.760 6.760 6.770 6.760 6.950 1,286,000 8,778,700 6.8264 4.768 4.768 4.775 4.768 4.902 1,823,137 4.8152 -1.89%
2019-07-17 0 6.890 6.890 6.900 6.890 7.060 1,736,000 12,055,560 6.9444 4.860 4.860 4.867 4.860 4.980 2,461,094 4.8985 -1.29%
2019-07-16 0 6.980 6.980 6.990 6.630 7.030 5,674,000 39,375,230 6.9396 4.924 4.924 4.931 4.677 4.959 8,043,920 4.8950 5.60%
2019-07-15 0 6.610 6.610 6.620 6.530 6.650 1,777,000 11,745,430 6.6097 4.663 4.663 4.670 4.606 4.691 2,519,219 4.6623 0.76%
2019-07-12 0 6.560 6.540 6.560 6.470 6.610 1,962,000 12,847,140 6.5480 4.627 4.613 4.627 4.564 4.663 2,781,489 4.6188 2.66%
2019-07-11 0 6.390 6.390 6.400 6.380 6.580 3,301,200 21,228,318 6.4305 4.507 4.507 4.514 4.500 4.641 4,680,047 4.5359 -0.31%
2019-07-10 0 6.410 6.410 6.430 6.360 6.490 971,144 6,219,281 6.4041 4.521 4.521 4.536 4.486 4.578 1,376,772 4.5173 -0.77%
2019-07-09 0 6.460 6.460 6.480 6.420 6.700 840,800 5,459,702 6.4935 4.557 4.557 4.571 4.529 4.726 1,191,986 4.5803 -1.37%
2019-07-08 0 6.550 6.550 6.560 6.480 6.670 3,215,314 21,182,953 6.5881 4.620 4.620 4.627 4.571 4.705 4,558,288 4.6471 0.31%
2019-07-05 0 6.530 6.520 6.530 6.480 6.680 1,084,000 7,086,160 6.5370 4.606 4.599 4.606 4.571 4.712 1,536,766 4.6111 -1.51%
2019-07-04 0 6.630 6.630 6.650 6.610 6.740 928,000 6,178,100 6.6574 4.677 4.677 4.691 4.663 4.754 1,315,608 4.6960 -0.90%
2019-07-03 0 6.690 6.660 6.690 6.560 6.690 2,110,000 13,999,040 6.6346 4.719 4.698 4.719 4.627 4.719 2,991,306 4.6799 0.75%
2019-07-02 0 6.640 6.620 6.640 6.340 6.640 4,726,490 30,891,214 6.5358 4.684 4.670 4.684 4.472 4.684 6,700,653 4.6102 5.56%
2019-06-28 0 6.290 6.290 6.300 6.260 6.410 1,857,900 11,707,324 6.3014 4.437 4.437 4.444 4.416 4.521 2,633,909 4.4448 -0.94%
2019-06-27 0 6.350 6.340 6.350 6.250 6.380 3,268,000 20,663,944 6.3231 4.479 4.472 4.479 4.409 4.500 4,632,980 4.4602 1.60%
2019-06-26 0 6.250 6.230 6.250 6.110 6.260 1,216,000 7,562,200 6.2189 4.409 4.395 4.409 4.310 4.416 1,723,900 4.3867 1.79%
2019-06-25 0 6.140 6.130 6.160 6.100 6.450 1,282,000 7,922,780 6.1800 4.331 4.324 4.345 4.303 4.550 1,817,467 4.3592 -2.23%
2019-06-24 0 6.280 6.240 6.280 6.200 6.340 956,000 5,996,930 6.2729 4.430 4.402 4.430 4.373 4.472 1,355,303 4.4248 1.45%
2019-06-21 0 6.190 6.180 6.190 6.150 6.300 1,503,817 9,352,123 6.2189 4.366 4.359 4.366 4.338 4.444 2,131,932 4.3867 -1.28%
2019-06-20 0 6.270 6.270 6.280 6.080 6.330 2,633,020 16,520,025 6.2742 4.423 4.423 4.430 4.289 4.465 3,732,782 4.4257 1.95%
2019-06-19 0 6.150 6.150 6.180 6.110 6.220 1,739,798 10,765,923 6.1880 4.338 4.338 4.359 4.310 4.387 2,466,478 4.3649 1.32%
2019-06-18 0 6.070 6.070 6.090 6.020 6.150 2,020,800 12,279,100 6.0764 4.282 4.282 4.296 4.246 4.338 2,864,849 4.2861 0.66%
2019-06-17 0 6.030 6.030 6.040 6.030 6.180 828,000 5,032,780 6.0782 4.253 4.253 4.260 4.253 4.359 1,173,840 4.2875 -0.99%
2019-06-14 0 6.090 6.090 6.100 6.070 6.200 951,910 5,808,394 6.1018 4.296 4.296 4.303 4.282 4.373 1,349,504 4.3041 -1.30%
2019-06-13 0 6.170 6.140 6.170 6.010 6.180 2,427,173 14,701,818 6.0572 4.352 4.331 4.352 4.239 4.359 3,440,956 4.2726 1.48%
2019-06-12 0 6.080 6.070 6.100 6.050 6.250 1,578,000 9,662,020 6.1230 4.289 4.282 4.303 4.268 4.409 2,237,100 4.3190 -3.03%
2019-06-11 0 6.270 6.270 6.280 6.230 6.340 2,268,000 14,238,180 6.2779 4.423 4.423 4.430 4.395 4.472 3,215,300 4.4283 -0.32%
2019-06-10 0 6.290 6.280 6.290 6.200 6.340 908,100 5,715,424 6.2938 4.437 4.430 4.437 4.373 4.472 1,287,396 4.4395 1.29%
2019-06-06 0 6.210 6.210 6.240 6.170 6.310 1,817,500 11,319,720 6.2282 4.380 4.380 4.402 4.352 4.451 2,576,635 4.3932 0.32%
2019-06-05 0 6.190 6.190 6.230 6.070 6.320 2,047,774 12,771,747 6.2369 4.366 4.366 4.395 4.282 4.458 2,903,090 4.3994 2.15%
2019-06-04 0 6.060 6.060 6.070 5.970 6.190 1,879,014 11,385,711 6.0594 4.275 4.275 4.282 4.211 4.366 2,663,842 4.2742 -1.62%
2019-06-03 0 6.160 6.160 6.180 6.140 6.360 1,734,369 10,756,394 6.2019 4.345 4.345 4.359 4.331 4.486 2,458,781 4.3747 -3.60%
2019-05-31 0 6.390 6.380 6.390 6.290 6.420 2,688,000 17,062,307 6.3476 4.507 4.500 4.507 4.437 4.529 3,810,726 4.4774 0.47%
2019-05-30 0 6.360 6.360 6.370 6.290 6.410 996,000 6,297,780 6.3231 4.486 4.486 4.493 4.437 4.521 1,412,010 4.4602 -0.31%
2019-05-29 0 6.380 6.380 6.390 6.370 6.560 2,184,292 14,092,111 6.4516 4.500 4.500 4.507 4.493 4.627 3,096,629 4.5508 -2.45%
2019-05-28 0 6.540 6.540 6.560 6.340 6.620 2,134,000 13,931,180 6.5282 4.613 4.613 4.627 4.472 4.670 3,025,331 4.6048 4.47%
2019-05-27 0 6.260 6.260 6.290 6.180 6.300 1,676,000 10,414,826 6.2141 4.416 4.416 4.437 4.359 4.444 2,376,033 4.3833 0.16%
2019-05-24 0 6.250 6.240 6.250 6.080 6.290 2,773,980 17,289,018 6.2326 4.409 4.402 4.409 4.289 4.437 3,932,618 4.3963 3.65%
2019-05-23 0 6.410 6.400 6.430 6.410 6.620 3,402,000 22,032,428 6.4763 4.253 4.247 4.267 4.253 4.393 5,126,883 4.2974 -1.23%
2019-05-22 0 6.490 6.490 6.510 6.460 6.560 1,726,000 11,182,008 6.4786 4.307 4.307 4.320 4.287 4.353 2,601,117 4.2989 0.93%
2019-05-21 0 6.430 6.430 6.450 6.360 6.520 1,422,000 9,159,798 6.4415 4.267 4.267 4.280 4.220 4.326 2,142,983 4.2743 0.47%
2019-05-20 0 6.400 6.400 6.410 6.370 6.690 3,328,000 21,644,570 6.5038 4.247 4.247 4.253 4.227 4.439 5,015,364 4.3157 -4.05%
2019-05-17 0 6.670 6.660 6.670 6.640 6.820 2,438,000 16,366,570 6.7131 4.426 4.419 4.426 4.406 4.525 3,674,116 4.4546 -1.19%
2019-05-16 0 6.750 6.740 6.750 6.710 6.830 3,372,000 22,831,090 6.7708 4.479 4.472 4.479 4.452 4.532 5,081,673 4.4928 0.30%
2019-05-15 0 6.730 6.710 6.730 6.700 6.890 4,186,588 28,316,904 6.7637 4.466 4.452 4.466 4.446 4.572 6,309,274 4.4881 -0.30%
2019-05-14 0 6.750 6.740 6.750 6.650 6.810 3,178,167 21,267,273 6.6917 4.479 4.472 4.479 4.413 4.519 4,789,563 4.4403 -0.74%
2019-05-10 0 6.800 6.800 6.830 6.700 6.880 3,670,000 24,952,300 6.7990 4.512 4.512 4.532 4.446 4.565 5,530,765 4.5115 1.04%
2019-05-09 0 6.730 6.730 6.740 6.730 6.870 5,004,000 33,897,570 6.7741 4.466 4.466 4.472 4.466 4.559 7,541,130 4.4950 -1.75%
2019-05-08 0 6.850 6.850 6.870 6.850 6.980 4,442,508 30,745,966 6.9209 4.545 4.545 4.559 4.545 4.632 6,694,950 4.5924 -1.15%
2019-05-07 0 6.930 6.910 6.930 6.870 7.020 2,948,000 20,489,368 6.9503 4.598 4.585 4.598 4.559 4.658 4,442,696 4.6119 1.61%
2019-05-06 0 6.820 6.820 6.850 6.700 7.060 4,451,000 30,317,590 6.8114 4.525 4.525 4.545 4.446 4.685 6,707,748 4.5198 -3.94%
2019-05-03 0 7.100 7.090 7.100 7.100 7.270 4,957,700 35,383,591 7.1371 4.711 4.705 4.711 4.711 4.824 7,471,355 4.7359 -1.93%
2019-05-02 0 7.240 7.230 7.240 7.170 7.470 2,557,000 18,503,670 7.2365 4.804 4.798 4.804 4.758 4.957 3,853,451 4.8018 -1.63%
2019-04-30 0 7.360 7.360 7.370 7.200 7.390 3,294,000 24,218,410 7.3523 4.884 4.884 4.890 4.778 4.904 4,964,125 4.8787 2.94%
2019-04-29 0 7.150 7.140 7.150 7.060 7.300 2,811,212 20,014,601 7.1196 4.744 4.738 4.744 4.685 4.844 4,236,554 4.7243 0.56%
2019-04-26 0 7.110 7.110 7.130 7.110 7.340 3,608,241 26,023,405 7.2122 4.718 4.718 4.731 4.718 4.871 5,437,693 4.7857 -2.60%
2019-04-25 0 7.300 7.300 7.310 7.300 7.430 2,814,000 20,691,000 7.3529 4.844 4.844 4.851 4.844 4.930 4,240,755 4.8791 -1.48%
2019-04-24 0 7.410 7.410 7.420 7.380 7.560 3,942,000 29,315,510 7.4367 4.917 4.917 4.924 4.897 5.017 5,940,674 4.9347 1.09%
2019-04-23 0 7.330 7.330 7.350 7.330 7.780 5,479,152 41,144,576 7.5093 4.864 4.864 4.877 4.864 5.163 8,257,194 4.9829 -4.43%
2019-04-18 0 7.670 7.640 7.670 7.530 7.740 2,384,000 18,218,980 7.6422 5.090 5.070 5.090 4.997 5.136 3,592,737 5.0711 1.32%
2019-04-17 0 7.570 7.570 7.610 7.450 7.710 4,969,000 37,740,650 7.5952 5.023 5.023 5.050 4.944 5.116 7,488,384 5.0399 0.13%
2019-04-16 0 7.560 7.560 7.570 7.450 7.640 3,325,000 25,117,470 7.5541 5.017 5.017 5.023 4.944 5.070 5,010,843 5.0126 -0.66%
2019-04-15 0 7.610 7.610 7.620 7.590 7.960 2,700,000 20,917,940 7.7474 5.050 5.050 5.056 5.036 5.282 4,068,955 5.1409 -1.93%
2019-04-12 0 7.760 7.730 7.760 7.590 7.830 2,310,492 17,703,835 7.6624 5.149 5.129 5.149 5.036 5.196 3,481,959 5.0844 0.52%
2019-04-11 0 7.720 7.720 7.730 7.720 8.080 3,999,000 31,379,830 7.8469 5.123 5.123 5.129 5.123 5.362 6,026,575 5.2069 -2.89%
2019-04-10 0 7.950 7.950 7.980 7.900 8.200 4,394,904 35,091,271 7.9845 5.275 5.275 5.295 5.242 5.441 6,623,210 5.2982 -3.17%
2019-04-09 0 8.210 8.200 8.220 7.540 8.230 9,305,000 74,669,840 8.0247 5.448 5.441 5.454 5.003 5.461 14,022,825 5.3249 8.17%
2019-04-08 0 7.590 7.570 7.590 7.360 7.650 4,898,000 37,053,770 7.5651 5.036 5.023 5.036 4.884 5.076 7,381,386 5.0199 3.13%
2019-04-04 0 7.360 7.360 7.380 7.360 7.680 4,310,000 32,060,970 7.4387 4.884 4.884 4.897 4.884 5.096 6,495,258 4.9361 -2.13%
2019-04-03 0 7.520 7.520 7.530 7.360 7.550 4,351,000 32,324,990 7.4293 4.990 4.990 4.997 4.884 5.010 6,557,046 4.9298 2.59%
2019-04-02 0 7.330 7.330 7.370 7.290 7.430 2,250,000 16,575,020 7.3667 4.864 4.864 4.890 4.837 4.930 3,390,796 4.8882 -0.68%
2019-04-01 0 7.380 7.350 7.380 7.180 7.420 3,306,000 24,273,640 7.3423 4.897 4.877 4.897 4.764 4.924 4,982,209 4.8721 4.53%
2019-03-29 0 7.060 7.060 7.090 7.020 7.160 4,792,000 33,965,400 7.0879 4.685 4.685 4.705 4.658 4.751 7,221,642 4.7033 -0.14%
2019-03-28 0 7.070 7.070 7.080 7.070 7.400 3,658,053 26,226,754 7.1696 4.691 4.691 4.698 4.691 4.910 5,512,761 4.7575 -4.20%
2019-03-27 0 7.380 7.380 7.390 7.290 7.430 1,729,000 12,724,300 7.3593 4.897 4.897 4.904 4.837 4.930 2,605,638 4.8834 0.14%
2019-03-26 0 7.370 7.330 7.370 7.270 7.460 2,250,000 16,534,560 7.3487 4.890 4.864 4.890 4.824 4.950 3,390,796 4.8763 1.80%
2019-03-25 0 7.240 7.230 7.240 7.200 7.710 4,528,500 33,265,510 7.3458 4.804 4.798 4.804 4.778 5.116 6,824,542 4.8744 -5.97%
2019-03-22 0 7.700 7.670 7.700 7.510 7.820 2,220,700 17,123,476 7.7108 5.109 5.090 5.109 4.983 5.189 3,346,640 5.1166 0.00%
2019-03-21 0 7.700 7.700 7.730 7.470 7.810 2,850,460 21,979,925 7.7110 5.109 5.109 5.129 4.957 5.182 4,295,701 5.1167 1.72%
2019-03-20 0 7.570 7.570 7.600 7.430 7.680 1,496,000 11,380,100 7.6070 5.023 5.023 5.043 4.930 5.096 2,254,503 5.0477 1.34%
2019-03-19 0 7.470 7.460 7.480 7.460 7.650 2,168,000 16,307,270 7.5218 4.957 4.950 4.963 4.950 5.076 3,267,220 4.9912 -1.97%
2019-03-18 0 7.620 7.590 7.620 7.430 7.680 1,724,250 13,036,783 7.5608 5.056 5.036 5.056 4.930 5.096 2,598,480 5.0171 2.97%
2019-03-15 0 7.400 7.400 7.450 7.370 7.540 2,991,681 22,252,527 7.4381 4.910 4.910 4.944 4.890 5.003 4,508,524 4.9357 -0.94%
2019-03-14 0 7.470 7.470 7.510 7.440 7.620 1,685,954 12,653,849 7.5055 4.957 4.957 4.983 4.937 5.056 2,540,767 4.9803 -0.40%
2019-03-13 0 7.500 7.500 7.510 7.420 7.550 1,926,204 14,430,541 7.4917 4.977 4.977 4.983 4.924 5.010 2,902,829 4.9712 0.27%
2019-03-12 0 7.480 7.480 7.490 7.420 7.560 2,198,500 16,501,380 7.5057 4.963 4.963 4.970 4.924 5.017 3,313,184 4.9805 1.08%
2019-03-11 0 7.400 7.380 7.400 7.290 7.580 3,037,013 22,438,245 7.3883 4.910 4.897 4.910 4.837 5.030 4,576,841 4.9026 0.82%
2019-03-08 0 7.340 7.330 7.350 7.320 7.550 3,552,000 26,224,800 7.3831 4.871 4.864 4.877 4.857 5.010 5,352,936 4.8991 -2.91%
2019-03-07 0 7.560 7.540 7.560 7.540 7.770 2,470,800 18,801,018 7.6093 5.017 5.003 5.017 5.003 5.156 3,723,546 5.0492 -2.33%
2019-03-06 0 7.740 7.730 7.750 7.680 7.870 2,828,000 21,897,930 7.7433 5.136 5.129 5.143 5.096 5.222 4,261,854 5.1381 -0.51%
2019-03-05 0 7.780 7.750 7.780 7.650 7.890 3,292,400 25,631,916 7.7852 5.163 5.143 5.163 5.076 5.235 4,961,714 5.1659 1.17%
2019-03-04 0 7.690 7.690 7.700 7.640 7.870 4,387,000 34,025,006 7.7559 5.103 5.103 5.109 5.070 5.222 6,611,299 5.1465 0.39%
2019-03-01 0 7.660 7.660 7.690 7.600 7.700 4,074,460 31,153,479 7.6460 5.083 5.083 5.103 5.043 5.109 6,140,294 5.0736 -0.39%
2019-02-28 0 7.690 7.680 7.700 7.600 7.890 4,658,000 35,932,810 7.7142 5.103 5.096 5.109 5.043 5.235 7,019,701 5.1189 1.05%
2019-02-27 0 7.610 7.610 7.630 7.610 8.500 8,906,000 70,188,820 7.8811 5.050 5.050 5.063 5.050 5.640 13,421,524 5.2296 -10.05%
2019-02-26 0 8.460 8.460 8.470 8.220 8.490 3,481,000 29,207,580 8.3906 5.614 5.614 5.620 5.454 5.634 5,245,938 5.5677 2.30%
2019-02-25 0 8.270 8.250 8.270 8.150 8.370 2,856,148 23,593,323 8.2605 5.488 5.474 5.488 5.408 5.554 4,304,273 5.4814 1.60%
2019-02-22 0 8.140 8.140 8.190 7.920 8.400 3,476,000 28,185,850 8.1087 5.401 5.401 5.435 5.255 5.574 5,238,403 5.3806 -1.21%
2019-02-21 0 8.240 8.230 8.240 8.090 8.490 2,030,000 16,899,950 8.3251 5.468 5.461 5.468 5.368 5.634 3,059,251 5.5242 2.49%
2019-02-20 0 8.040 8.040 8.060 8.020 8.350 2,555,285 20,850,258 8.1597 5.335 5.335 5.348 5.322 5.541 3,850,867 5.4144 -2.78%
2019-02-19 0 8.270 8.270 8.300 8.270 8.500 910,000 7,634,780 8.3899 5.488 5.488 5.508 5.488 5.640 1,371,389 5.5672 -1.78%
2019-02-18 0 8.420 8.420 8.450 8.360 8.500 1,952,056 16,446,180 8.4251 5.587 5.587 5.607 5.547 5.640 2,941,788 5.5905 2.43%
2019-02-15 0 8.220 8.220 8.260 8.200 8.720 3,411,000 28,402,940 8.3269 5.454 5.454 5.481 5.441 5.786 5,140,447 5.5254 -4.42%
2019-02-14 0 8.600 8.600 8.630 8.200 8.740 4,785,528 40,927,050 8.5523 5.707 5.707 5.727 5.441 5.800 7,211,888 5.6749 5.39%
2019-02-13 0 8.160 8.160 8.170 8.140 8.430 3,337,660 27,455,175 8.2259 5.415 5.415 5.421 5.401 5.594 5,029,922 5.4584 -1.09%
2019-02-12 0 8.250 8.250 8.290 7.650 8.350 6,068,947 49,119,846 8.0936 5.474 5.474 5.501 5.076 5.541 9,146,027 5.3706 5.10%
2019-02-11 0 7.850 7.850 7.860 7.520 7.910 2,565,000 19,868,620 7.7461 5.209 5.209 5.216 4.990 5.249 3,865,507 5.1400 2.21%
2019-02-08 0 7.680 7.660 7.680 7.430 7.690 1,451,348 11,014,682 7.5893 5.096 5.083 5.096 4.930 5.103 2,187,211 5.0359 -0.26%
2019-02-04 0 7.700 7.670 7.700 7.270 7.700 1,769,552 13,411,202 7.5789 5.109 5.090 5.109 4.824 5.109 2,666,751 5.0290 4.62%
2019-02-01 0 7.360 7.350 7.360 7.280 7.380 2,108,292 15,475,448 7.3403 4.884 4.877 4.884 4.831 4.897 3,177,239 4.8707 0.96%
2019-01-31 0 7.290 7.270 7.290 7.170 7.300 958,000 6,939,040 7.2433 4.837 4.824 4.837 4.758 4.844 1,443,726 4.8063 2.97%
2019-01-30 0 7.080 7.080 7.120 7.050 7.180 1,241,000 8,808,500 7.0979 4.698 4.698 4.725 4.678 4.764 1,870,212 4.7099 -0.56%
2019-01-29 0 7.120 7.100 7.120 7.010 7.140 1,507,056 10,695,914 7.0972 4.725 4.711 4.725 4.652 4.738 2,271,164 4.7094 -0.70%
2019-01-28 0 7.170 7.130 7.170 7.110 7.340 1,005,832 7,217,988 7.1761 4.758 4.731 4.758 4.718 4.871 1,515,809 4.7618 -1.24%
2019-01-25 0 7.260 7.230 7.270 7.230 7.460 2,328,000 17,064,860 7.3303 4.817 4.798 4.824 4.798 4.950 3,508,344 4.8641 -0.82%
2019-01-24 0 7.320 7.300 7.320 7.060 7.330 1,508,000 10,921,970 7.2427 4.857 4.844 4.857 4.685 4.864 2,272,587 4.8060 3.10%
2019-01-23 0 7.100 7.100 7.120 6.830 7.100 2,637,000 18,398,116 6.9769 4.711 4.711 4.725 4.532 4.711 3,974,013 4.6296 2.90%
2019-01-22 0 6.900 6.870 6.910 6.850 7.040 860,000 5,931,340 6.8969 4.579 4.559 4.585 4.545 4.671 1,296,038 4.5765 -0.14%
2019-01-21 0 6.910 6.910 6.920 6.910 7.040 944,398 6,581,610 6.9691 4.585 4.585 4.592 4.585 4.671 1,423,227 4.6244 -0.58%
2019-01-18 0 6.950 6.950 6.970 6.870 7.070 1,629,000 11,361,460 6.9745 4.612 4.612 4.625 4.559 4.691 2,454,936 4.6280 1.02%
2019-01-17 0 6.880 6.870 6.990 6.860 7.170 2,794,000 19,657,170 7.0355 4.565 4.559 4.638 4.552 4.758 4,210,615 4.6685 -1.15%
2019-01-16 0 6.960 6.950 6.960 6.830 6.990 1,147,025 7,915,228 6.9007 4.618 4.612 4.618 4.532 4.638 1,728,590 4.5790 0.87%
2019-01-15 0 6.900 6.890 6.900 6.730 7.000 2,642,000 18,276,860 6.9178 4.579 4.572 4.579 4.466 4.645 3,981,548 4.5904 3.14%
2019-01-14 0 6.690 6.690 6.720 6.680 6.830 666,000 4,488,420 6.7394 4.439 4.439 4.459 4.433 4.532 1,003,676 4.4720 -1.04%
2019-01-11 0 6.760 6.750 6.760 6.680 6.890 2,136,000 14,384,540 6.7343 4.486 4.479 4.486 4.433 4.572 3,218,996 4.4686 -0.29%
2019-01-10 0 6.780 6.780 6.820 6.730 6.890 1,056,783 7,181,769 6.7959 4.499 4.499 4.525 4.466 4.572 1,592,594 4.5095 -1.74%
2019-01-09 0 6.900 6.890 6.900 6.710 6.940 1,322,000 9,091,280 6.8769 4.579 4.572 4.579 4.452 4.605 1,992,281 4.5633 2.07%
2019-01-08 0 6.760 6.750 6.760 6.680 6.890 1,574,369 10,595,361 6.7299 4.486 4.479 4.486 4.433 4.572 2,372,606 4.4657 -0.88%
2019-01-07 0 6.820 6.800 6.820 6.700 6.900 880,732 5,964,934 6.7727 4.525 4.512 4.525 4.446 4.579 1,327,281 4.4941 -0.15%
2019-01-04 0 6.830 6.810 6.830 6.480 6.840 3,955,556 26,534,895 6.7083 4.532 4.519 4.532 4.300 4.539 5,961,104 4.4513 5.08%
2019-01-03 0 6.500 6.500 6.510 6.470 6.650 4,818,000 31,555,410 6.5495 4.313 4.313 4.320 4.293 4.413 7,260,824 4.3460 -1.37%
2019-01-02 0 6.590 6.590 6.600 6.460 6.640 1,498,836 9,892,208 6.5999 4.373 4.373 4.380 4.287 4.406 2,258,776 4.3795 0.92%
2018-12-31 0 6.530 6.530 6.550 6.520 6.620 652,000 4,274,896 6.5566 4.333 4.333 4.346 4.326 4.393 982,577 4.3507 0.15%
2018-12-28 0 6.520 6.510 6.550 6.350 6.580 714,000 4,639,280 6.4976 4.326 4.320 4.346 4.214 4.366 1,076,013 4.3115 0.77%
2018-12-27 0 6.470 6.430 6.480 6.420 6.500 1,098,500 7,086,235 6.4508 4.293 4.267 4.300 4.260 4.313 1,655,462 4.2805 0.62%
2018-12-24 0 6.430 6.430 6.440 6.370 6.510 704,000 4,527,140 6.4306 4.267 4.267 4.273 4.227 4.320 1,060,942 4.2671 -0.31%
2018-12-21 0 6.450 6.450 6.470 6.330 6.530 1,494,815 9,601,468 6.4232 4.280 4.280 4.293 4.200 4.333 2,252,717 4.2622 0.78%
2018-12-20 0 6.400 6.400 6.410 6.370 6.650 2,440,000 15,702,050 6.4353 4.247 4.247 4.253 4.227 4.413 3,677,130 4.2702 -2.74%
2018-12-19 0 6.580 6.580 6.600 6.410 6.720 2,219,586 14,651,521 6.6010 4.366 4.366 4.380 4.253 4.459 3,344,961 4.3802 1.86%
2018-12-18 0 6.460 6.460 6.470 6.400 6.650 2,338,000 15,160,440 6.4844 4.287 4.287 4.293 4.247 4.413 3,523,414 4.3028 -2.27%
2018-12-17 0 6.610 6.600 6.610 6.440 6.650 1,468,000 9,649,180 6.5730 4.386 4.380 4.386 4.273 4.413 2,212,306 4.3616 2.16%
2018-12-14 0 6.470 6.460 6.470 6.460 6.620 1,458,292 9,545,942 6.5460 4.293 4.287 4.293 4.287 4.393 2,197,676 4.3437 -1.97%
2018-12-13 0 6.600 6.600 6.610 6.340 6.650 3,104,000 20,333,510 6.5507 4.380 4.380 4.386 4.207 4.413 4,677,791 4.3468 2.33%
2018-12-12 0 6.450 6.440 6.450 6.350 6.750 3,446,186 22,375,221 6.4927 4.280 4.273 4.280 4.214 4.479 5,193,473 4.3083 -2.27%
2018-12-11 0 6.600 6.600 6.650 6.590 6.830 2,452,056 16,323,187 6.6569 4.380 4.380 4.413 4.373 4.532 3,695,298 4.4173 -1.64%
2018-12-10 0 6.710 6.710 6.740 6.540 6.850 1,455,000 9,749,980 6.7010 4.452 4.452 4.472 4.340 4.545 2,192,715 4.4465 -1.61%
2018-12-07 0 6.820 6.810 6.820 6.540 6.900 2,118,056 14,340,273 6.7705 4.525 4.519 4.525 4.340 4.579 3,191,954 4.4926 2.40%
2018-12-06 0 6.660 6.660 6.680 6.660 7.260 6,390,838 43,593,114 6.8212 4.419 4.419 4.433 4.419 4.817 9,631,123 4.5263 -7.63%
2018-12-05 0 7.210 7.200 7.240 7.120 7.310 2,024,500 14,618,550 7.2208 4.784 4.778 4.804 4.725 4.851 3,050,963 4.7915 0.14%
2018-12-04 0 7.200 7.200 7.230 7.180 7.430 3,053,725 22,144,507 7.2516 4.778 4.778 4.798 4.764 4.930 4,602,026 4.8119 0.00%
2018-12-03 0 7.200 7.200 7.250 7.100 7.290 3,183,727 22,943,986 7.2066 4.778 4.778 4.811 4.711 4.837 4,797,942 4.7820 0.98%
2018-11-30 0 7.130 7.120 7.130 7.040 7.180 2,508,292 17,832,331 7.1094 4.731 4.725 4.731 4.671 4.764 3,780,047 4.7175 1.57%
2018-11-29 0 7.020 7.010 7.020 6.980 7.330 2,678,000 19,006,610 7.0973 4.658 4.652 4.658 4.632 4.864 4,035,801 4.7095 -2.64%
2018-11-28 0 7.210 7.210 7.230 7.100 7.360 1,926,955 13,896,779 7.2118 4.784 4.784 4.798 4.711 4.884 2,903,961 4.7855 -0.83%
2018-11-27 0 7.270 7.260 7.270 7.060 7.330 1,101,309 7,956,668 7.2247 4.824 4.817 4.824 4.685 4.864 1,659,695 4.7941 0.97%
2018-11-26 0 7.200 7.190 7.200 7.020 7.230 1,646,000 11,792,423 7.1643 4.778 4.771 4.778 4.658 4.798 2,480,556 4.7539 1.69%
2018-11-23 0 7.080 7.080 7.090 7.080 7.440 4,020,000 29,116,240 7.2428 4.698 4.698 4.705 4.698 4.937 6,058,222 4.8061 -5.35%
2018-11-22 0 7.480 7.480 7.490 6.870 7.480 4,422,300 32,118,102 7.2628 4.963 4.963 4.970 4.559 4.963 6,664,496 4.8193 8.25%
2018-11-21 0 6.910 6.860 6.920 6.620 6.920 1,569,125 10,633,518 6.7767 4.585 4.552 4.592 4.393 4.592 2,364,703 4.4968 1.62%
2018-11-20 0 6.800 6.800 6.820 6.800 7.050 2,076,675 14,283,773 6.8782 4.512 4.512 4.525 4.512 4.678 3,129,592 4.5641 -3.55%
2018-11-19 0 7.050 7.040 7.050 6.810 7.060 1,113,500 7,773,363 6.9810 4.678 4.671 4.678 4.519 4.685 1,678,067 4.6323 1.29%
2018-11-16 0 6.960 6.950 6.960 6.840 6.980 1,992,000 13,775,880 6.9156 4.618 4.612 4.618 4.539 4.632 3,001,985 4.5889 1.90%
2018-11-15 0 6.830 6.830 6.840 6.660 6.910 1,554,292 10,578,325 6.8059 4.532 4.532 4.539 4.419 4.585 2,342,350 4.5161 0.59%
2018-11-14 0 6.790 6.770 6.790 6.750 7.020 3,644,000 24,862,940 6.8230 4.506 4.492 4.506 4.479 4.658 5,491,582 4.5275 -3.96%
2018-11-13 0 7.070 7.070 7.080 6.850 7.080 3,602,000 25,034,800 6.9502 4.691 4.691 4.698 4.545 4.698 5,428,288 4.6119 1.00%
2018-11-12 0 7.000 7.000 7.010 6.650 7.050 4,351,865 30,100,671 6.9167 4.645 4.645 4.652 4.413 4.678 6,558,349 4.5897 5.90%
2018-11-09 0 6.610 6.600 6.610 6.570 6.860 2,023,400 13,471,020 6.6576 4.386 4.380 4.386 4.360 4.552 3,049,305 4.4177 -3.64%
2018-11-08 0 6.860 6.860 6.870 6.730 7.060 4,868,000 33,460,640 6.8736 4.552 4.552 4.559 4.466 4.685 7,336,175 4.5610 3.00%
2018-11-07 0 6.660 6.660 6.670 6.420 6.750 2,139,000 14,133,698 6.6076 4.419 4.419 4.426 4.260 4.479 3,223,517 4.3846 1.37%
2018-11-06 0 6.570 6.570 6.600 6.540 6.830 2,158,500 14,273,800 6.6128 4.360 4.360 4.380 4.340 4.532 3,252,904 4.3880 -2.09%
2018-11-05 0 6.710 6.700 6.710 6.520 6.820 4,724,000 31,945,535 6.7624 4.452 4.446 4.452 4.326 4.525 7,119,164 4.4873 -2.19%
2018-11-02 0 6.860 6.830 6.860 6.680 6.890 4,375,218 29,628,646 6.7719 4.552 4.532 4.552 4.433 4.572 6,593,543 4.4936 3.63%
2018-11-01 0 6.620 6.610 6.620 6.300 6.740 3,318,000 21,856,080 6.5871 4.393 4.386 4.393 4.180 4.472 5,000,294 4.3710 5.58%
2018-10-31 0 6.270 6.250 6.270 6.080 6.300 2,549,800 15,787,454 6.1916 4.161 4.147 4.161 4.034 4.180 3,842,601 4.1085 2.45%
2018-10-30 0 6.120 6.090 6.120 5.880 6.170 1,724,000 10,418,380 6.0431 4.061 4.041 4.061 3.902 4.094 2,598,103 4.0100 2.34%
2018-10-29 0 5.980 5.960 5.980 5.910 6.220 3,434,000 20,546,300 5.9832 3.968 3.955 3.968 3.922 4.127 5,175,108 3.9702 -2.92%
2018-10-26 0 6.160 6.150 6.160 6.110 6.470 1,636,825 10,132,879 6.1906 4.088 4.081 4.088 4.054 4.293 2,466,729 4.1078 -0.16%
2018-10-25 0 6.170 6.160 6.170 6.040 6.250 2,752,000 16,800,580 6.1049 4.094 4.088 4.094 4.008 4.147 4,147,320 4.0509 -2.99%
2018-10-24 0 6.360 6.330 6.360 6.220 6.510 2,374,750 15,103,527 6.3600 4.220 4.200 4.220 4.127 4.320 3,578,797 4.2203 -0.78%
2018-10-23 0 6.410 6.380 6.410 6.300 6.750 3,789,800 24,245,630 6.3976 4.253 4.234 4.253 4.180 4.479 5,711,306 4.2452 -3.75%
2018-10-22 0 6.660 6.620 6.660 6.240 6.660 3,163,000 20,751,758 6.5608 4.419 4.393 4.419 4.141 4.419 4,766,706 4.3535 6.73%
2018-10-19 0 6.240 6.210 6.240 5.910 6.250 4,704,000 28,982,620 6.1613 4.141 4.121 4.141 3.922 4.147 7,089,024 4.0884 2.13%
2018-10-18 0 6.110 6.090 6.110 6.030 6.250 5,556,000 33,941,100 6.1089 4.054 4.041 4.054 4.001 4.147 8,373,005 4.0536 -0.33%
2018-10-16 0 6.130 6.130 6.150 6.100 6.340 2,890,404 17,870,810 6.1828 4.068 4.068 4.081 4.048 4.207 4,355,898 4.1027 -0.33%
2018-10-15 0 6.150 6.150 6.180 6.150 6.380 1,624,000 10,161,680 6.2572 4.081 4.081 4.101 4.081 4.234 2,447,401 4.1520 -2.54%
2018-10-12 0 6.310 6.260 6.310 6.030 6.310 3,488,000 21,555,590 6.1799 4.187 4.154 4.187 4.001 4.187 5,256,487 4.1008 3.44%
2018-10-11 0 6.100 6.090 6.100 6.070 6.420 6,141,104 37,905,410 6.1724 4.048 4.041 4.048 4.028 4.260 9,254,769 4.0958 -6.15%
2018-10-10 0 6.500 6.500 6.520 6.400 6.670 4,449,336 29,087,797 6.5376 4.313 4.313 4.326 4.247 4.426 6,705,240 4.3381 0.00%
2018-10-09 0 6.500 6.500 6.520 6.430 6.680 2,862,013 18,820,545 6.5760 4.313 4.313 4.326 4.267 4.433 4,313,112 4.3636 0.31%
2018-10-08 0 6.480 6.450 6.480 6.440 6.710 2,614,081 17,108,713 6.5448 4.300 4.280 4.300 4.273 4.452 3,939,473 4.3429 -0.77%
2018-10-05 0 6.530 6.530 6.550 6.400 6.600 4,777,292 30,906,444 6.4694 4.333 4.333 4.346 4.247 4.380 7,199,477 4.2929 2.35%
2018-10-04 0 6.380 6.370 6.380 6.220 6.590 5,073,658 32,604,840 6.4263 4.234 4.227 4.234 4.127 4.373 7,646,106 4.2642 -1.85%
2018-10-03 0 6.500 6.490 6.500 6.460 6.890 2,934,536 19,211,296 6.5466 4.313 4.307 4.313 4.287 4.572 4,422,406 4.3441 -5.25%
2018-10-02 0 6.860 6.850 6.860 6.840 7.100 4,991,184 34,557,222 6.9237 4.552 4.545 4.552 4.539 4.711 7,521,816 4.5943 -0.72%
2018-09-28 0 6.910 6.910 6.920 6.620 7.040 7,636,835 52,658,324 6.8953 4.585 4.585 4.592 4.393 4.671 11,508,866 4.5755 6.14%
2018-09-27 0 6.510 6.510 6.520 6.430 6.840 5,652,450 37,001,810 6.5462 4.320 4.320 4.326 4.267 4.539 8,518,358 4.3438 -4.41%
2018-09-26 0 6.810 6.810 6.820 6.720 7.040 3,562,000 24,477,704 6.8719 4.519 4.519 4.525 4.459 4.671 5,368,007 4.5599 -1.02%
2018-09-24 0 6.880 6.870 6.880 6.580 6.970 2,967,000 20,026,170 6.7496 4.565 4.559 4.565 4.366 4.625 4,471,330 4.4788 -1.71%
2018-09-21 0 7.000 7.000 7.020 6.980 7.500 8,237,048 58,468,104 7.0982 4.645 4.645 4.658 4.632 4.977 12,413,399 4.7101 -4.24%
2018-09-20 0 7.310 7.300 7.310 7.120 7.370 6,418,000 46,384,666 7.2273 4.851 4.844 4.851 4.725 4.890 9,672,057 4.7957 2.81%
2018-09-19 0 7.110 7.100 7.110 6.720 7.140 5,429,914 38,052,669 7.0080 4.718 4.711 4.718 4.459 4.738 8,182,991 4.6502 4.71%
2018-09-18 0 6.790 6.790 6.820 6.510 6.960 5,109,100 34,527,784 6.7581 4.506 4.506 4.525 4.320 4.618 7,699,518 4.4844 3.51%
2018-09-17 0 6.560 6.560 6.570 6.470 6.930 3,982,000 26,159,060 6.5693 4.353 4.353 4.360 4.293 4.598 6,000,955 4.3591 -5.20%
2018-09-14 0 6.920 6.900 6.920 6.480 6.960 4,700,000 31,985,610 6.8054 4.592 4.579 4.592 4.300 4.618 7,082,996 4.5158 7.45%
2018-09-13 0 6.440 6.420 6.440 6.210 6.450 8,264,924 52,399,593 6.3400 4.273 4.260 4.273 4.121 4.280 12,455,409 4.2070 3.37%
2018-09-12 0 6.230 6.220 6.230 6.180 6.700 6,892,000 44,051,740 6.3917 4.134 4.127 4.134 4.101 4.446 10,386,385 4.2413 -2.66%
2018-09-11 0 6.400 6.400 6.410 6.400 6.810 6,725,000 44,180,290 6.5696 4.247 4.247 4.253 4.247 4.519 10,134,712 4.3593 -5.19%
2018-09-10 0 6.750 6.740 6.750 6.680 7.150 7,262,764 49,719,341 6.8458 4.479 4.472 4.479 4.433 4.744 10,945,134 4.5426 0.75%
2018-09-07 0 6.700 6.690 6.700 6.550 6.940 10,256,000 68,586,220 6.6874 4.446 4.439 4.446 4.346 4.605 15,456,001 4.4375 -0.74%
2018-09-06 0 6.750 6.740 6.750 6.730 7.490 11,903,373 82,858,975 6.9610 4.479 4.472 4.479 4.466 4.970 17,938,626 4.6190 -9.52%
2018-09-05 0 7.460 7.450 7.460 7.450 7.910 4,555,992 34,590,443 7.5923 4.950 4.944 4.950 4.944 5.249 6,865,973 5.0380 -5.69%
2018-09-04 0 7.910 7.910 7.930 7.820 8.430 6,454,178 51,755,643 8.0189 5.249 5.249 5.262 5.189 5.594 9,726,578 5.3211 -2.35%
2018-09-03 0 8.100 8.090 8.100 8.020 9.590 12,289,803 104,645,356 8.5148 5.375 5.368 5.375 5.322 6.364 18,520,984 5.6501 -16.92%
2018-08-31 0 9.750 9.750 9.760 9.540 9.900 3,816,918 36,999,779 9.6936 6.470 6.470 6.476 6.330 6.569 5,752,173 6.4323 -1.02%
2018-08-30 0 9.850 9.800 9.850 9.770 9.980 1,801,056 17,687,037 9.8204 6.536 6.503 6.536 6.483 6.622 2,714,228 6.5164 0.10%
2018-08-29 0 9.840 9.830 9.870 9.700 10.24 1,802,900 17,839,164 9.8947 6.529 6.523 6.549 6.437 6.795 2,717,007 6.5657 0.41%
2018-08-28 0 9.800 9.790 9.800 9.740 9.950 1,270,000 12,503,610 9.8454 6.503 6.496 6.503 6.463 6.602 1,913,916 6.5330 0.93%
2018-08-27 0 9.710 9.710 9.720 9.520 9.880 3,200,000 31,200,240 9.7501 6.443 6.443 6.450 6.317 6.556 4,822,465 6.4698 2.10%
2018-08-24 0 9.510 9.500 9.510 9.290 9.710 3,369,733 32,036,012 9.5070 6.310 6.304 6.310 6.164 6.443 5,078,256 6.3085 0.85%
2018-08-23 0 9.430 9.420 9.430 9.330 9.650 2,206,000 20,757,784 9.4097 6.257 6.251 6.257 6.191 6.403 3,324,487 6.2439 -2.08%
2018-08-22 0 9.630 9.630 9.680 9.620 9.970 3,302,000 32,209,701 9.7546 6.390 6.390 6.423 6.383 6.616 4,976,181 6.4728 -2.92%
2018-08-21 0 9.920 9.910 9.920 9.160 9.920 3,506,000 33,954,870 9.6848 6.583 6.576 6.583 6.078 6.583 5,283,614 6.4264 5.53%
2018-08-20 0 9.400 9.380 9.400 9.160 9.500 2,124,000 19,920,580 9.3788 6.237 6.224 6.237 6.078 6.304 3,200,911 6.2234 -0.63%
2018-08-17 0 9.460 9.400 9.460 9.410 9.780 1,274,000 12,182,610 9.5625 6.277 6.237 6.277 6.244 6.490 1,919,944 6.3453 -1.46%
2018-08-16 0 9.600 9.580 9.600 9.410 9.800 3,100,616 29,824,550 9.6189 6.370 6.357 6.370 6.244 6.503 4,672,692 6.3827 1.48%
2018-08-15 0 9.460 9.450 9.490 9.460 10.28 2,108,000 20,546,230 9.7468 6.277 6.271 6.297 6.277 6.821 3,176,799 6.4676 -8.16%
2018-08-14 0 10.30 10.30 10.38 10.04 10.72 1,732,000 17,916,080 10.344 6.835 6.835 6.888 6.662 7.113 2,610,159 6.8640 -3.20%
2018-08-13 0 10.64 10.62 10.70 10.56 11.00 1,614,000 17,327,528 10.736 7.060 7.047 7.100 7.007 7.299 2,432,331 7.1238 -2.74%
2018-08-10 0 10.94 10.88 10.94 10.84 11.44 1,822,000 20,197,800 11.086 7.259 7.220 7.259 7.193 7.591 2,745,791 7.3559 -2.84%
2018-08-09 0 11.26 11.24 11.26 10.64 11.46 1,700,000 19,024,440 11.191 7.472 7.458 7.472 7.060 7.604 2,561,935 7.4258 5.63%
2018-08-08 0 10.66 10.66 10.74 10.36 10.82 1,520,200 16,182,622 10.645 7.074 7.074 7.127 6.874 7.180 2,290,972 7.0636 1.91%
2018-08-07 0 10.46 10.46 10.50 10.26 10.58 4,425,624 46,127,172 10.423 6.941 6.941 6.967 6.808 7.020 6,669,506 6.9161 -0.76%
2018-08-06 0 10.54 10.52 10.54 10.48 11.02 3,019,000 32,151,840 10.650 6.994 6.981 6.994 6.954 7.312 4,549,695 7.0668 -4.36%
2018-08-03 0 11.02 11.00 11.02 10.82 11.14 2,386,992 26,256,582 11.000 7.312 7.299 7.312 7.180 7.392 3,597,246 7.2991 0.92%
2018-08-02 0 10.92 10.92 10.94 10.78 11.12 3,144,141 34,583,794 10.999 7.246 7.246 7.259 7.153 7.379 4,738,285 7.2988 -2.33%
2018-08-01 0 11.18 11.18 11.20 10.82 11.44 2,377,474 26,638,304 11.205 7.419 7.419 7.432 7.180 7.591 3,582,902 7.4348 3.52%
2018-07-31 0 10.80 10.80 10.82 10.72 11.14 2,100,292 22,741,507 10.828 7.166 7.166 7.180 7.113 7.392 3,165,183 7.1849 -2.70%
2018-07-30 0 11.10 11.10 11.14 11.08 11.42 1,106,000 12,389,835 11.202 7.366 7.366 7.392 7.352 7.578 1,666,765 7.4335 -1.77%
2018-07-27 0 11.30 11.22 11.30 11.00 11.54 1,216,000 13,677,880 11.248 7.498 7.445 7.498 7.299 7.657 1,832,537 7.4639 1.07%
2018-07-26 0 11.18 11.10 11.18 11.04 11.68 1,928,000 21,779,140 11.296 7.419 7.366 7.419 7.326 7.750 2,905,535 7.4957 -1.93%
2018-07-25 0 11.40 11.34 11.40 11.26 11.82 2,218,000 25,409,880 11.456 7.565 7.525 7.565 7.472 7.843 3,342,571 7.6019 0.71%
2018-07-24 0 11.32 11.32 11.40 10.58 11.58 2,096,736 23,694,640 11.301 7.512 7.512 7.565 7.020 7.684 3,159,824 7.4987 4.04%
2018-07-23 0 10.88 10.84 10.88 10.70 11.08 1,952,800 21,175,928 10.844 7.220 7.193 7.220 7.100 7.352 2,942,909 7.1956 -0.73%
2018-07-20 0 10.96 10.96 10.98 10.72 11.20 1,588,416 17,353,607 10.925 7.273 7.273 7.286 7.113 7.432 2,393,775 7.2495 -1.97%
2018-07-19 0 11.18 11.16 11.18 10.68 11.18 2,589,200 28,682,832 11.078 7.419 7.405 7.419 7.087 7.419 3,901,977 7.3508 2.76%
2018-07-18 0 10.88 10.78 10.88 10.76 11.08 1,002,000 10,957,240 10.935 7.220 7.153 7.220 7.140 7.352 1,510,034 7.2563 0.37%
2018-07-17 0 10.84 10.82 10.84 10.68 11.50 2,872,000 31,144,860 10.844 7.193 7.180 7.193 7.087 7.631 4,328,163 7.1959 -2.52%
2018-07-16 0 11.12 11.12 11.14 10.94 11.38 974,000 10,838,680 11.128 7.379 7.379 7.392 7.259 7.551 1,467,838 7.3841 -0.89%
2018-07-13 0 11.22 11.22 11.26 11.18 11.64 2,027,500 22,971,510 11.330 7.445 7.445 7.472 7.419 7.724 3,055,484 7.5181 0.90%
2018-07-12 0 11.12 11.10 11.12 10.84 11.30 2,308,000 25,610,640 11.097 7.379 7.366 7.379 7.193 7.498 3,478,203 7.3632 0.18%
2018-07-11 0 11.10 11.10 11.12 10.80 11.22 1,906,000 20,900,760 10.966 7.366 7.366 7.379 7.166 7.445 2,872,381 7.2765 -0.72%
2018-07-10 0 11.18 11.12 11.18 11.08 11.36 1,931,000 21,640,160 11.207 7.419 7.379 7.419 7.352 7.538 2,910,056 7.4363 0.72%
2018-07-09 0 11.10 11.08 11.10 10.84 11.20 2,490,000 27,450,240 11.024 7.366 7.352 7.366 7.193 7.432 3,752,481 7.3152 0.91%
2018-07-06 0 11.00 10.96 11.00 10.44 11.26 3,749,512 40,583,166 10.824 7.299 7.273 7.299 6.928 7.472 5,650,591 7.1821 3.58%
2018-07-05 0 10.62 10.58 10.62 10.36 10.96 4,258,000 45,155,120 10.605 7.047 7.020 7.047 6.874 7.273 6,416,893 7.0369 -2.39%
2018-07-04 0 10.88 10.86 10.88 10.76 11.42 2,752,000 30,199,840 10.974 7.220 7.206 7.220 7.140 7.578 4,147,320 7.2818 -5.88%
2018-07-03 0 11.56 11.52 11.56 11.10 12.00 4,072,000 46,590,160 11.442 7.671 7.644 7.671 7.366 7.963 6,136,587 7.5922 -5.40%
2018-06-29 0 12.22 12.18 12.22 11.32 12.26 4,981,204 60,061,702 12.058 8.109 8.082 8.109 7.512 8.135 7,506,776 8.0010 5.34%
2018-06-28 0 11.60 11.58 11.64 11.44 11.78 2,735,368 31,680,457 11.582 7.697 7.684 7.724 7.591 7.817 4,122,255 7.6852 -0.51%
2018-06-27 0 11.66 11.60 11.66 11.58 12.34 4,362,567 51,695,110 11.850 7.737 7.697 7.737 7.684 8.188 6,574,478 7.8630 -1.19%
2018-06-26 0 11.80 11.80 11.84 11.10 12.02 8,031,906 93,483,333 11.639 7.830 7.830 7.857 7.366 7.976 12,104,246 7.7232 -3.12%
2018-06-25 0 12.18 12.14 12.20 12.12 13.22 5,045,056 63,184,854 12.524 8.082 8.056 8.095 8.042 8.772 7,603,002 8.3105 -7.73%
2018-06-22 0 13.20 13.20 13.24 13.10 14.32 5,547,136 74,403,499 13.413 8.759 8.759 8.786 8.693 9.502 8,359,647 8.9003 -5.58%
2018-06-21 0 13.98 13.98 14.00 13.18 14.34 7,124,460 98,678,712 13.851 9.277 9.277 9.290 8.746 9.515 10,736,707 9.1908 7.04%
2018-06-20 0 13.06 13.00 13.06 12.68 13.12 3,112,204 40,167,196 12.906 8.666 8.626 8.666 8.414 8.706 4,690,155 8.5642 0.15%
2018-06-19 0 13.04 13.04 13.06 12.58 13.36 8,015,028 103,663,671 12.934 8.653 8.653 8.666 8.348 8.865 12,078,811 8.5823 2.68%
2018-06-15 0 12.70 12.70 12.76 12.68 13.26 4,479,220 57,544,495 12.847 8.427 8.427 8.467 8.414 8.799 6,750,276 8.5248 -1.70%
2018-06-14 0 12.92 12.92 12.94 12.68 13.36 4,625,052 59,950,982 12.962 8.573 8.573 8.586 8.414 8.865 6,970,048 8.6012 0.94%
2018-06-13 0 12.80 12.74 12.80 12.62 13.00 2,110,792 26,875,484 12.732 8.494 8.454 8.494 8.374 8.626 3,181,007 8.4487 -1.54%
2018-06-12 0 13.00 12.98 13.00 12.22 13.00 4,847,326 61,367,730 12.660 8.626 8.613 8.626 8.109 8.626 7,305,019 8.4008 5.86%
2018-06-11 0 12.28 12.28 12.36 12.14 12.50 5,109,656 63,100,928 12.349 8.149 8.149 8.202 8.056 8.295 7,700,356 8.1945 -0.65%
2018-06-08 0 12.36 12.28 12.36 12.22 12.50 2,596,257 32,084,220 12.358 8.202 8.149 8.202 8.109 8.295 3,912,612 8.2002 0.49%
2018-06-07 0 12.30 12.28 12.30 12.02 12.64 3,823,172 47,194,663 12.344 8.162 8.149 8.162 7.976 8.387 5,761,598 8.1912 1.65%
2018-06-06 0 12.10 12.06 12.10 11.94 12.20 2,284,500 27,633,510 12.096 8.029 8.003 8.029 7.923 8.095 3,442,788 8.0265 0.67%
2018-06-05 0 12.02 12.00 12.02 11.94 12.60 4,718,000 57,320,200 12.149 7.976 7.963 7.976 7.923 8.361 7,110,122 8.0618 -3.22%
2018-06-04 0 12.42 12.38 12.42 12.00 12.78 7,352,170 91,424,301 12.435 8.241 8.215 8.241 7.963 8.480 11,079,870 8.2514 -2.05%
2018-06-01 0 12.68 12.66 12.68 12.20 12.68 5,083,000 63,652,860 12.523 8.414 8.401 8.414 8.095 8.414 7,660,185 8.3096 4.11%
2018-05-31 0 12.18 12.18 12.24 11.40 12.28 8,792,940 105,021,702 11.944 8.082 8.082 8.122 7.565 8.149 13,251,140 7.9255 9.93%
2018-05-30 0 11.08 11.06 11.10 11.02 11.50 2,927,500 32,700,550 11.170 7.352 7.339 7.366 7.312 7.631 4,411,802 7.4121 -2.81%
2018-05-29 0 11.40 11.38 11.40 11.28 11.62 1,806,000 20,616,760 11.416 7.565 7.551 7.565 7.485 7.711 2,721,679 7.5750 -2.40%
2018-05-28 0 11.68 11.62 11.68 11.50 11.80 2,384,000 27,872,900 11.692 7.750 7.711 7.750 7.631 7.830 3,592,737 7.7581 1.04%
2018-05-25 0 11.56 11.54 11.56 11.44 11.82 1,783,000 20,596,900 11.552 7.671 7.657 7.671 7.591 7.843 2,687,017 7.6653 -1.53%
2018-05-24 0 11.74 11.74 11.76 11.34 11.76 7,034,000 81,193,492 11.543 7.790 7.790 7.803 7.525 7.803 10,600,382 7.6595 3.16%
2018-05-23 0 11.38 11.38 11.42 11.24 11.76 3,476,131 39,763,072 11.439 7.551 7.551 7.578 7.458 7.803 5,238,600 7.5904 2.06%
2018-05-21 0 11.52 11.52 11.56 11.36 11.76 1,917,231 22,086,183 11.520 7.399 7.399 7.424 7.296 7.553 2,985,185 7.3986 -2.04%
2018-05-18 0 11.76 11.68 11.76 11.00 11.78 3,991,200 45,899,888 11.500 7.553 7.501 7.553 7.065 7.566 6,214,415 7.3860 5.57%
2018-05-17 0 11.14 11.10 11.14 10.96 11.60 4,958,648 55,507,071 11.194 7.155 7.129 7.155 7.039 7.450 7,720,760 7.1893 -2.62%
2018-05-16 0 11.44 11.44 11.50 11.38 11.98 3,249,117 37,500,325 11.542 7.347 7.347 7.386 7.309 7.694 5,058,970 7.4126 -4.67%
2018-05-15 0 12.00 11.94 12.00 11.64 12.10 4,356,224 51,938,907 11.923 7.707 7.668 7.707 7.476 7.771 6,782,768 7.6575 4.35%
2018-05-14 0 11.50 11.42 11.50 11.40 11.82 2,342,000 26,924,080 11.496 7.386 7.334 7.386 7.322 7.591 3,646,562 7.3834 -0.69%
2018-05-11 0 11.58 11.52 11.58 11.38 11.68 2,451,908 28,277,703 11.533 7.437 7.399 7.437 7.309 7.501 3,817,692 7.4070 1.22%
2018-05-10 0 11.44 11.42 11.44 11.32 11.86 4,470,000 51,249,600 11.465 7.347 7.334 7.347 7.270 7.617 6,959,920 7.3635 -2.72%
2018-05-09 0 11.76 11.74 11.76 11.26 11.98 7,352,220 85,606,984 11.644 7.553 7.540 7.553 7.232 7.694 11,447,621 7.4781 4.26%
2018-05-08 0 11.28 11.26 11.28 11.00 11.78 17,436,794 198,431,636 11.380 7.245 7.232 7.245 7.065 7.566 27,149,597 7.3088 -7.54%
2018-05-07 0 12.20 12.16 12.20 11.84 12.20 3,798,000 45,862,400 12.075 7.835 7.810 7.835 7.604 7.835 5,913,597 7.7554 1.67%
2018-05-04 0 12.00 11.94 12.00 11.22 12.20 8,817,897 104,180,276 11.815 7.707 7.668 7.707 7.206 7.835 13,729,723 7.5879 6.19%
2018-05-03 0 11.30 11.28 11.30 11.28 11.70 4,254,000 48,677,600 11.443 7.257 7.245 7.257 7.245 7.514 6,623,602 7.3491 -3.42%
2018-05-02 0 11.70 11.62 11.70 11.04 11.70 6,276,148 70,936,571 11.303 7.514 7.463 7.514 7.090 7.514 9,772,145 7.2591 2.63%
2018-04-30 0 11.40 11.38 11.40 11.28 11.84 4,802,000 55,164,846 11.488 7.322 7.309 7.322 7.245 7.604 7,476,854 7.3781 -3.06%
2018-04-27 0 11.76 11.76 11.78 11.10 12.04 8,284,499 96,608,709 11.661 7.553 7.553 7.566 7.129 7.733 12,899,206 7.4895 5.76%
2018-04-26 0 11.12 11.10 11.12 10.54 11.24 8,277,000 89,874,000 10.858 7.142 7.129 7.142 6.769 7.219 12,887,530 6.9737 4.12%
2018-04-25 0 10.68 10.68 10.70 10.34 10.80 5,894,452 62,522,969 10.607 6.859 6.859 6.872 6.641 6.936 9,177,834 6.8124 2.10%
2018-04-24 0 10.46 10.44 10.46 10.04 10.56 4,116,000 42,719,460 10.379 6.718 6.705 6.718 6.448 6.782 6,408,732 6.6658 3.16%
2018-04-23 0 10.14 10.12 10.14 10.14 10.60 2,965,460 30,581,602 10.313 6.512 6.500 6.512 6.512 6.808 4,617,308 6.6233 -1.74%
2018-04-20 0 10.32 10.24 10.32 10.10 10.62 5,246,897 54,436,203 10.375 6.628 6.577 6.628 6.487 6.821 8,169,572 6.6633 1.18%
2018-04-19 0 10.20 10.18 10.20 10.00 10.54 3,669,000 37,884,640 10.326 6.551 6.538 6.551 6.422 6.769 5,712,740 6.6316 1.59%
2018-04-18 0 10.04 10.04 10.08 9.920 10.68 7,490,688 75,655,227 10.100 6.448 6.448 6.474 6.371 6.859 11,663,220 6.4867 -4.56%
2018-04-17 0 10.52 10.52 10.54 10.32 11.00 7,454,805 79,364,332 10.646 6.756 6.756 6.769 6.628 7.065 11,607,349 6.8374 2.14%
2018-04-16 0 10.30 10.28 10.30 10.18 11.12 6,864,400 71,481,780 10.413 6.615 6.602 6.615 6.538 7.142 10,688,071 6.6880 -7.54%
2018-04-13 0 11.14 11.12 11.14 10.60 11.30 8,694,000 95,682,260 11.006 7.155 7.142 7.155 6.808 7.257 13,536,811 7.0683 5.89%
2018-04-12 0 10.52 10.50 10.52 10.10 10.76 7,712,500 81,617,841 10.583 6.756 6.744 6.756 6.487 6.911 12,008,587 6.7966 1.15%
2018-04-11 0 10.40 10.40 10.42 10.22 10.54 7,676,000 79,959,266 10.417 6.679 6.679 6.692 6.564 6.769 11,951,756 6.6902 0.58%
2018-04-10 0 10.34 10.32 10.34 9.780 10.38 13,631,976 138,581,365 10.166 6.641 6.628 6.641 6.281 6.667 21,225,384 6.5290 6.27%
2018-04-09 0 9.730 9.720 9.740 9.480 9.940 6,436,500 62,712,875 9.7433 6.249 6.243 6.256 6.089 6.384 10,021,818 6.2576 -1.52%
2018-04-06 0 9.880 9.840 9.880 9.500 9.880 8,274,000 80,815,780 9.7674 6.345 6.320 6.345 6.101 6.345 12,882,859 6.2731 4.55%
2018-04-04 0 9.450 9.450 9.480 9.370 9.750 7,624,000 73,243,880 9.6070 6.069 6.069 6.089 6.018 6.262 11,870,790 6.1701 1.50%
2018-04-03 0 9.310 9.300 9.310 9.020 9.440 7,032,867 65,370,920 9.2951 5.979 5.973 5.979 5.793 6.063 10,950,379 5.9697 0.22%
2018-03-29 0 9.290 9.290 9.300 8.830 9.450 8,301,000 76,852,702 9.2582 5.966 5.966 5.973 5.671 6.069 12,924,899 5.9461 3.22%
2018-03-28 0 9.000 8.980 9.000 8.930 9.500 11,401,663 104,928,355 9.2029 5.780 5.767 5.780 5.735 6.101 17,752,722 5.9106 -1.53%
2018-03-27 0 9.140 9.100 9.140 8.380 9.190 21,499,276 188,929,843 8.7877 5.870 5.844 5.870 5.382 5.902 33,475,000 5.6439 9.86%
2018-03-26 0 8.320 8.310 8.320 8.040 8.380 14,463,000 118,808,160 8.2146 5.344 5.337 5.344 5.164 5.382 22,519,313 5.2758 11.53%
2018-03-23 0 7.460 7.450 7.460 7.390 7.700 3,186,000 23,845,210 7.4844 4.791 4.785 4.791 4.746 4.945 4,960,695 4.8068 -4.36%
2018-03-22 0 7.800 7.780 7.810 7.780 8.000 5,231,000 41,054,392 7.8483 5.010 4.997 5.016 4.997 5.138 8,144,820 5.0406 0.13%
2018-03-21 0 7.790 7.790 7.820 7.790 8.050 2,668,000 21,131,300 7.9203 5.003 5.003 5.022 5.003 5.170 4,154,154 5.0868 -1.14%
2018-03-20 0 7.880 7.860 7.890 7.710 7.900 1,423,000 11,096,470 7.7979 5.061 5.048 5.067 4.952 5.074 2,215,652 5.0082 0.38%
2018-03-19 0 7.850 7.840 7.850 7.810 7.940 1,103,000 8,673,920 7.8639 5.042 5.035 5.042 5.016 5.099 1,717,403 5.0506 -1.26%
2018-03-16 0 7.950 7.940 7.950 7.610 7.970 6,042,734 47,487,274 7.8586 5.106 5.099 5.106 4.888 5.119 9,408,713 5.0472 4.33%
2018-03-15 0 7.620 7.580 7.620 7.490 7.670 2,047,320 15,566,770 7.6035 4.894 4.868 4.894 4.810 4.926 3,187,737 4.8833 1.46%
2018-03-14 0 7.510 7.500 7.510 7.430 7.580 2,478,000 18,626,840 7.5169 4.823 4.817 4.823 4.772 4.868 3,858,318 4.8277 -0.92%
2018-03-13 0 7.580 7.530 7.580 7.540 7.700 2,809,000 21,428,030 7.6283 4.868 4.836 4.868 4.843 4.945 4,373,695 4.8993 -0.26%
2018-03-12 0 7.600 7.600 7.630 7.400 7.720 4,496,000 34,056,240 7.5748 4.881 4.881 4.900 4.753 4.958 7,000,403 4.8649 0.00%
2018-03-09 0 7.600 7.600 7.630 7.370 7.710 4,394,000 33,352,480 7.5905 4.881 4.881 4.900 4.733 4.952 6,841,586 4.8750 3.68%
2018-03-08 0 7.330 7.320 7.330 7.280 7.410 1,920,000 14,075,840 7.3312 4.708 4.701 4.708 4.676 4.759 2,989,496 4.7084 0.96%
2018-03-07 0 7.260 7.260 7.290 7.260 7.450 2,534,000 18,597,200 7.3391 4.663 4.663 4.682 4.663 4.785 3,945,512 4.7135 -2.29%
2018-03-06 0 7.430 7.430 7.450 7.400 7.580 3,530,000 26,381,550 7.4735 4.772 4.772 4.785 4.753 4.868 5,496,313 4.7999 -0.27%
2018-03-05 0 7.450 7.450 7.460 7.450 7.790 1,987,100 14,963,597 7.5304 4.785 4.785 4.791 4.785 5.003 3,093,973 4.8364 -2.61%
2018-03-02 0 7.650 7.640 7.670 7.620 7.740 1,698,000 13,042,934 7.6814 4.913 4.907 4.926 4.894 4.971 2,643,836 4.9333 -0.39%
2018-03-01 0 7.680 7.680 7.700 7.630 7.850 1,374,000 10,606,036 7.7191 4.932 4.932 4.945 4.900 5.042 2,139,358 4.9576 -0.90%
2018-02-28 0 7.750 7.730 7.750 7.600 7.880 2,480,000 19,212,900 7.7471 4.977 4.965 4.977 4.881 5.061 3,861,432 4.9756 0.52%
2018-02-27 0 7.710 7.700 7.710 7.630 7.880 2,162,000 16,747,440 7.7463 4.952 4.945 4.952 4.900 5.061 3,366,297 4.9750 -0.77%
2018-02-26 0 7.770 7.770 7.790 7.760 7.950 1,718,000 13,429,200 7.8168 4.990 4.990 5.003 4.984 5.106 2,674,976 5.0203 -1.02%
2018-02-23 0 7.850 7.800 7.850 7.780 7.900 1,500,000 11,742,760 7.8285 5.042 5.010 5.042 4.997 5.074 2,335,544 5.0278 0.77%
2018-02-22 0 7.790 7.790 7.820 7.750 7.970 3,480,000 27,327,200 7.8526 5.003 5.003 5.022 4.977 5.119 5,418,461 5.0434 -1.14%
2018-02-21 0 7.880 7.870 7.880 7.760 8.080 3,632,944 28,582,317 7.8675 5.061 5.054 5.061 4.984 5.189 5,656,600 5.0529 -1.62%
2018-02-20 0 8.010 8.000 8.010 7.910 8.280 4,542,000 36,623,140 8.0632 5.144 5.138 5.144 5.080 5.318 7,072,026 5.1786 1.01%
2018-02-15 0 7.930 7.920 7.930 7.900 8.030 1,224,000 9,724,650 7.9450 5.093 5.087 5.093 5.074 5.157 1,905,804 5.1027 -0.88%
2018-02-14 0 8.000 7.990 8.000 7.630 8.040 4,543,429 35,852,093 7.8910 5.138 5.132 5.138 4.900 5.164 7,074,251 5.0680 4.85%
2018-02-13 0 7.630 7.610 7.630 7.500 7.780 2,986,000 22,945,920 7.6845 4.900 4.888 4.900 4.817 4.997 4,649,289 4.9354 2.42%
2018-02-12 0 7.450 7.450 7.460 7.070 7.650 6,652,000 49,758,640 7.4803 4.785 4.785 4.791 4.541 4.913 10,357,358 4.8042 3.47%
2018-02-09 0 7.200 7.190 7.200 7.070 7.210 5,199,000 37,082,720 7.1327 4.624 4.618 4.624 4.541 4.631 8,094,995 4.5809 -2.57%
2018-02-08 0 7.390 7.370 7.390 7.170 7.440 2,370,000 17,359,706 7.3248 4.746 4.733 4.746 4.605 4.778 3,690,159 4.7043 3.07%
2018-02-07 0 7.170 7.160 7.170 7.080 7.310 2,365,926 17,049,654 7.2063 4.605 4.599 4.605 4.547 4.695 3,683,816 4.6283 1.70%
2018-02-06 0 7.050 7.050 7.070 7.050 7.380 6,138,000 43,993,200 7.1674 4.528 4.528 4.541 4.528 4.740 9,557,045 4.6032 -6.87%
2018-02-05 0 7.570 7.540 7.570 7.360 7.590 1,982,080 14,812,040 7.4730 4.862 4.843 4.862 4.727 4.875 3,086,156 4.7995 -1.17%
2018-02-02 0 7.660 7.630 7.660 7.550 7.690 1,642,000 12,497,392 7.6111 4.920 4.900 4.920 4.849 4.939 2,556,642 4.8882 -0.39%
2018-02-01 0 7.690 7.650 7.690 7.640 7.900 1,280,920 9,880,388 7.7135 4.939 4.913 4.939 4.907 5.074 1,994,430 4.9540 -0.65%
2018-01-31 0 7.740 7.710 7.740 7.520 7.750 2,163,000 16,557,480 7.6549 4.971 4.952 4.971 4.830 4.977 3,367,854 4.9163 0.26%
2018-01-30 0 7.720 7.690 7.720 7.640 7.810 2,050,000 15,755,500 7.6856 4.958 4.939 4.958 4.907 5.016 3,191,910 4.9361 -0.77%
2018-01-29 0 7.780 7.750 7.780 7.720 7.950 2,083,320 16,220,103 7.7857 4.997 4.977 4.997 4.958 5.106 3,243,790 5.0004 -1.14%
2018-01-26 0 7.870 7.840 7.870 7.700 7.930 2,342,000 18,343,190 7.8323 5.054 5.035 5.054 4.945 5.093 3,646,562 5.0303 0.51%
2018-01-25 0 7.830 7.820 7.830 7.580 7.860 4,411,320 34,258,959 7.7661 5.029 5.022 5.029 4.868 5.048 6,868,554 4.9878 2.22%
2018-01-24 0 7.660 7.650 7.660 7.470 7.700 2,122,104 16,086,309 7.5804 4.920 4.913 4.920 4.798 4.945 3,304,178 4.8685 0.79%
2018-01-23 0 7.600 7.600 7.620 7.560 7.700 2,224,994 16,981,624 7.6322 4.881 4.881 4.894 4.855 4.945 3,464,381 4.9018 0.66%
2018-01-22 0 7.550 7.550 7.570 7.490 7.690 2,398,000 18,166,100 7.5755 4.849 4.849 4.862 4.810 4.939 3,733,756 4.8654 0.40%
2018-01-19 0 7.520 7.520 7.530 7.510 7.760 1,241,000 9,408,250 7.5812 4.830 4.830 4.836 4.823 4.984 1,932,273 4.8690 -0.13%
2018-01-18 0 7.530 7.480 7.530 7.450 7.620 2,133,546 16,071,894 7.5329 4.836 4.804 4.836 4.785 4.894 3,321,993 4.8380 0.53%
2018-01-17 0 7.490 7.480 7.490 7.410 7.630 1,421,000 10,619,240 7.4731 4.810 4.804 4.810 4.759 4.900 2,212,538 4.7996 -0.93%
2018-01-16 0 7.560 7.540 7.560 7.480 7.590 1,638,000 12,356,340 7.5436 4.855 4.843 4.855 4.804 4.875 2,550,414 4.8448 1.48%
2018-01-15 0 7.450 7.450 7.460 7.430 7.720 3,870,000 29,133,580 7.5281 4.785 4.785 4.791 4.772 4.958 6,025,703 4.8349 -3.50%
2018-01-12 0 7.720 7.690 7.720 7.670 8.000 2,685,000 20,870,900 7.7731 4.958 4.939 4.958 4.926 5.138 4,180,623 4.9923 -2.53%
2018-01-11 0 7.920 7.920 7.940 7.810 8.050 5,161,470 40,857,546 7.9159 5.087 5.087 5.099 5.016 5.170 8,036,559 5.0840 -0.50%
2018-01-10 0 7.960 7.960 7.970 7.600 8.020 7,180,000 56,308,140 7.8424 5.112 5.112 5.119 4.881 5.151 11,179,469 5.0367 4.74%
2018-01-09 0 7.600 7.600 7.610 7.600 7.800 5,337,000 41,000,760 7.6824 4.881 4.881 4.888 4.881 5.010 8,309,865 4.9340 -1.81%
2018-01-08 0 7.740 7.720 7.740 7.420 7.770 5,190,000 39,855,420 7.6793 4.971 4.958 4.971 4.765 4.990 8,080,981 4.9320 4.03%
2018-01-05 0 7.440 7.410 7.440 7.310 7.670 4,802,853 35,676,061 7.4281 4.778 4.759 4.778 4.695 4.926 7,478,182 4.7707 -1.98%
2018-01-04 0 7.590 7.570 7.590 7.480 7.800 4,482,000 33,933,240 7.5710 4.875 4.862 4.875 4.804 5.010 6,978,605 4.8625 -0.13%
2018-01-03 0 7.600 7.600 7.620 7.590 7.800 3,538,000 27,144,960 7.6724 4.881 4.881 4.894 4.875 5.010 5,508,769 4.9276 -1.04%
2018-01-02 0 7.680 7.680 7.700 7.560 8.130 8,498,000 66,325,880 7.8049 4.932 4.932 4.945 4.855 5.221 13,231,634 5.0127 -5.42%
2017-12-29 0 8.120 8.110 8.120 7.400 8.190 26,045,000 204,747,680 7.8613 5.215 5.209 5.215 4.753 5.260 40,552,824 5.0489 16.50%
2017-12-28 0 6.970 6.960 7.000 6.970 7.140 3,518,000 24,821,170 7.0555 4.476 4.470 4.496 4.476 4.586 5,477,629 4.5314 0.00%
2017-12-27 0 6.970 6.970 6.980 6.700 6.990 3,406,000 23,449,130 6.8847 4.476 4.476 4.483 4.303 4.489 5,303,241 4.4217 2.65%
2017-12-22 0 6.790 6.790 6.820 6.610 6.810 1,683,000 11,354,940 6.7468 4.361 4.361 4.380 4.245 4.374 2,620,480 4.3332 0.30%
2017-12-21 0 6.770 6.760 6.780 6.540 6.780 2,112,000 14,171,380 6.7099 4.348 4.342 4.354 4.200 4.354 3,288,446 4.3094 3.52%
2017-12-20 0 6.540 6.540 6.560 6.500 6.730 1,736,000 11,409,210 6.5721 4.200 4.200 4.213 4.175 4.322 2,703,003 4.2209 -2.82%
2017-12-19 0 6.730 6.710 6.730 6.630 6.750 2,110,000 14,151,460 6.7069 4.322 4.309 4.322 4.258 4.335 3,285,332 4.3075 1.51%
2017-12-18 0 6.630 6.600 6.630 6.510 6.630 800,417 5,266,222 6.5793 4.258 4.239 4.258 4.181 4.258 1,246,273 4.2256 1.69%
2017-12-15 0 6.520 6.490 6.520 6.480 6.710 2,530,000 16,561,000 6.5458 4.187 4.168 4.187 4.162 4.309 3,939,284 4.2041 -1.95%
2017-12-14 0 6.650 6.650 6.680 6.640 6.750 1,003,724 6,689,222 6.6644 4.271 4.271 4.290 4.265 4.335 1,562,828 4.2802 -0.60%
2017-12-13 0 6.690 6.660 6.690 6.600 6.700 1,598,793 10,644,380 6.6578 4.297 4.277 4.297 4.239 4.303 2,489,367 4.2759 0.90%
2017-12-12 0 6.630 6.600 6.630 6.600 6.820 1,907,452 12,698,568 6.6573 4.258 4.239 4.258 4.239 4.380 2,969,958 4.2757 -2.36%
2017-12-11 0 6.790 6.770 6.790 6.520 6.800 3,546,623 23,793,530 6.7088 4.361 4.348 4.361 4.187 4.367 5,522,195 4.3087 3.35%
2017-12-08 0 6.570 6.550 6.570 6.410 6.580 2,623,160 17,093,828 6.5165 4.220 4.207 4.220 4.117 4.226 4,084,337 4.1852 2.02%
2017-12-07 0 6.440 6.420 6.440 6.430 6.650 3,837,000 24,913,608 6.4930 4.136 4.123 4.136 4.130 4.271 5,974,321 4.1701 -1.68%
2017-12-06 0 6.550 6.540 6.590 6.500 6.690 4,649,500 30,621,520 6.5860 4.207 4.200 4.232 4.175 4.297 7,239,407 4.2298 -0.76%
2017-12-05 0 6.600 6.600 6.640 6.520 6.680 2,242,754 14,865,123 6.6281 4.239 4.239 4.265 4.187 4.290 3,492,033 4.2569 -0.30%
2017-12-04 0 6.620 6.570 6.620 6.500 6.630 4,322,309 28,379,374 6.5658 4.252 4.220 4.252 4.175 4.258 6,729,961 4.2169 0.30%
2017-12-01 0 6.600 6.590 6.600 6.540 6.690 2,950,019 19,501,654 6.6107 4.239 4.232 4.239 4.200 4.297 4,593,266 4.2457 -0.45%
2017-11-30 0 6.630 6.610 6.630 6.580 6.730 5,356,212 35,593,038 6.6452 4.258 4.245 4.258 4.226 4.322 8,339,778 4.2679 -1.49%
2017-11-29 0 6.730 6.710 6.730 6.660 6.770 2,217,500 14,852,485 6.6979 4.322 4.309 4.322 4.277 4.348 3,452,712 4.3017 -0.59%
2017-11-28 0 6.770 6.750 6.770 6.670 6.810 1,684,131 11,313,608 6.7178 4.348 4.335 4.348 4.284 4.374 2,622,241 4.3145 0.30%
2017-11-27 0 6.750 6.710 6.750 6.690 6.920 2,719,370 18,395,272 6.7645 4.335 4.309 4.335 4.297 4.444 4,234,138 4.3445 -1.46%
2017-11-24 0 6.850 6.840 6.850 6.800 6.890 1,731,946 11,843,725 6.8384 4.399 4.393 4.399 4.367 4.425 2,696,690 4.3919 -0.58%
2017-11-23 0 6.890 6.890 6.910 6.850 7.100 2,442,738 16,981,846 6.9520 4.425 4.425 4.438 4.399 4.560 3,803,414 4.4649 -2.41%
2017-11-22 0 7.060 7.040 7.060 6.940 7.150 1,986,000 14,034,920 7.0669 4.534 4.521 4.534 4.457 4.592 3,092,260 4.5387 1.73%
2017-11-21 0 6.940 6.930 6.950 6.860 7.080 4,984,000 34,679,880 6.9582 4.457 4.451 4.464 4.406 4.547 7,760,233 4.4689 -2.39%
2017-11-20 0 7.110 7.090 7.110 7.020 7.230 2,424,800 17,162,096 7.0777 4.566 4.554 4.566 4.509 4.643 3,775,484 4.5457 -0.56%
2017-11-17 0 7.150 7.120 7.150 7.120 7.260 2,581,409 18,588,708 7.2010 4.592 4.573 4.592 4.573 4.663 4,019,329 4.6248 0.00%
2017-11-16 0 7.150 7.120 7.150 6.920 7.150 3,188,057 22,512,985 7.0617 4.592 4.573 4.592 4.444 4.592 4,963,898 4.5353 0.14%
2017-11-15 0 7.140 7.120 7.140 7.080 7.280 3,320,983 23,712,618 7.1402 4.586 4.573 4.586 4.547 4.676 5,170,867 4.5858 -1.92%
2017-11-14 0 7.280 7.250 7.280 7.240 7.420 3,426,000 24,999,830 7.2971 4.676 4.656 4.676 4.650 4.765 5,334,382 4.6865 -0.95%
2017-11-13 0 7.350 7.350 7.370 7.330 7.500 1,592,000 11,785,910 7.4032 4.721 4.721 4.733 4.708 4.817 2,478,790 4.7547 -1.08%
2017-11-10 0 7.430 7.390 7.430 7.340 7.520 2,474,250 18,315,200 7.4023 4.772 4.746 4.772 4.714 4.830 3,852,479 4.7541 -0.80%
2017-11-09 0 7.490 7.480 7.490 7.390 7.620 3,354,000 25,115,200 7.4881 4.810 4.804 4.810 4.746 4.894 5,222,276 4.8092 0.13%
2017-11-08 0 7.480 7.440 7.480 7.320 7.520 3,372,975 25,114,311 7.4457 4.804 4.778 4.804 4.701 4.830 5,251,820 4.7820 2.05%
2017-11-07 0 7.330 7.330 7.340 7.260 7.430 3,388,000 24,797,780 7.3193 4.708 4.708 4.714 4.663 4.772 5,275,215 4.7008 -1.21%
2017-11-06 0 7.420 7.400 7.420 7.220 7.500 2,667,348 19,615,001 7.3537 4.765 4.753 4.765 4.637 4.817 4,153,139 4.7229 0.41%
2017-11-03 0 7.390 7.380 7.400 7.340 7.450 804,682 5,947,425 7.3910 4.746 4.740 4.753 4.714 4.785 1,252,913 4.7469 0.68%
2017-11-02 0 7.340 7.330 7.340 7.330 7.550 1,740,000 12,859,730 7.3906 4.714 4.708 4.714 4.708 4.849 2,709,231 4.7466 -2.13%
2017-11-01 0 7.500 7.470 7.500 7.450 7.660 1,936,000 14,573,080 7.5274 4.817 4.798 4.817 4.785 4.920 3,014,408 4.8345 -0.27%
2017-10-31 0 7.520 7.510 7.560 7.200 7.570 5,448,157 40,628,035 7.4572 4.830 4.823 4.855 4.624 4.862 8,482,939 4.7894 4.30%
2017-10-30 0 7.210 7.210 7.240 7.200 7.420 4,182,000 30,393,160 7.2676 4.631 4.631 4.650 4.624 4.765 6,511,496 4.6676 -1.23%
2017-10-27 0 7.300 7.300 7.340 7.290 7.580 5,104,924 37,833,218 7.4111 4.688 4.688 4.714 4.682 4.868 7,948,516 4.7598 -3.44%
2017-10-26 0 7.560 7.560 7.580 7.530 7.650 2,766,000 20,978,600 7.5845 4.855 4.855 4.868 4.836 4.913 4,306,743 4.8711 -1.31%
2017-10-25 0 7.660 7.660 7.670 7.540 7.690 2,209,002 16,817,673 7.6132 4.920 4.920 4.926 4.843 4.939 3,439,481 4.8896 0.66%
2017-10-24 0 7.610 7.600 7.610 7.510 7.700 2,508,000 19,053,500 7.5971 4.888 4.881 4.888 4.823 4.945 3,905,029 4.8792 -0.91%
2017-10-23 0 7.680 7.650 7.680 7.590 7.750 2,102,000 16,121,000 7.6694 4.932 4.913 4.932 4.875 4.977 3,272,875 4.9256 0.79%
2017-10-20 0 7.620 7.620 7.690 7.560 7.740 5,431,500 41,444,045 7.6303 4.894 4.894 4.939 4.855 4.971 8,457,004 4.9006 0.93%
2017-10-19 0 7.550 7.540 7.580 7.490 7.970 4,494,000 34,527,160 7.6829 4.849 4.843 4.868 4.810 5.119 6,997,289 4.9344 -4.43%
2017-10-18 0 7.900 7.860 7.900 7.650 7.920 3,635,000 28,494,647 7.8390 5.074 5.048 5.074 4.913 5.087 5,659,801 5.0346 2.86%
2017-10-17 0 7.680 7.670 7.680 7.630 7.830 4,081,000 31,383,770 7.6902 4.932 4.926 4.932 4.900 5.029 6,354,236 4.9390 -1.41%
2017-10-16 0 7.790 7.770 7.790 7.720 7.960 4,120,000 32,186,960 7.8124 5.003 4.990 5.003 4.958 5.112 6,414,960 5.0175 -1.39%
2017-10-13 0 7.900 7.900 7.940 7.850 8.000 2,384,000 18,847,260 7.9057 5.074 5.074 5.099 5.042 5.138 3,711,958 5.0774 -0.88%
2017-10-12 0 7.970 7.950 7.980 7.830 8.040 3,476,000 27,585,900 7.9361 5.119 5.106 5.125 5.029 5.164 5,412,233 5.0970 -0.13%
2017-10-11 0 7.980 7.970 7.980 7.880 8.190 5,854,806 47,041,660 8.0347 5.125 5.119 5.125 5.061 5.260 9,116,104 5.1603 -1.48%
2017-10-10 0 8.100 8.100 8.110 7.930 8.220 4,192,000 33,813,350 8.0662 5.202 5.202 5.209 5.093 5.279 6,527,066 5.1805 0.25%
2017-10-09 0 8.080 8.070 8.090 7.950 8.400 6,895,000 55,945,410 8.1139 5.189 5.183 5.196 5.106 5.395 10,735,716 5.2111 -2.53%
2017-10-06 0 8.290 8.290 8.300 7.850 8.290 5,625,800 45,983,626 8.1737 5.324 5.324 5.331 5.042 5.324 8,759,535 5.2496 5.47%
2017-10-04 0 7.860 7.860 7.890 7.840 8.130 3,841,328 30,397,554 7.9133 5.048 5.048 5.067 5.035 5.221 5,981,060 5.0823 -2.00%
2017-10-03 0 8.020 8.010 8.020 7.960 8.330 4,468,000 36,106,888 8.0812 5.151 5.144 5.151 5.112 5.350 6,956,806 5.1902 -0.62%
2017-09-29 0 8.070 8.020 8.070 7.880 8.190 7,328,000 59,194,510 8.0779 5.183 5.151 5.183 5.061 5.260 11,409,910 5.1880 2.28%
2017-09-28 0 7.890 7.890 7.900 7.630 8.000 5,327,114 41,884,903 7.8626 5.067 5.067 5.074 4.900 5.138 8,294,472 5.0497 2.20%
2017-09-27 0 7.720 7.710 7.720 7.500 7.760 5,252,000 40,228,460 7.6596 4.958 4.952 4.958 4.817 4.984 8,177,517 4.9194 2.52%
2017-09-26 0 7.530 7.500 7.530 7.350 7.640 6,505,000 48,778,440 7.4986 4.836 4.817 4.836 4.721 4.907 10,128,475 4.8160 1.48%
2017-09-25 0 7.420 7.420 7.430 7.380 8.000 10,727,734 82,709,961 7.7099 4.765 4.765 4.772 4.740 5.138 16,703,395 4.9517 -6.67%
2017-09-22 0 7.950 7.930 7.950 7.750 8.130 8,114,185 64,413,845 7.9384 5.106 5.093 5.106 4.977 5.221 12,634,023 5.0984 -1.24%
2017-09-21 0 8.050 8.040 8.050 7.930 8.280 13,606,500 109,892,420 8.0765 5.170 5.164 5.170 5.093 5.318 21,185,717 5.1871 2.29%
2017-09-20 0 7.870 7.870 7.880 7.540 8.150 16,750,500 132,471,955 7.9085 5.054 5.054 5.061 4.843 5.234 26,081,017 5.0792 3.55%
2017-09-19 0 7.600 7.600 7.610 7.470 7.740 5,140,844 39,207,861 7.6267 4.881 4.881 4.888 4.798 4.971 8,004,444 4.8983 1.60%
2017-09-18 0 7.480 7.480 7.520 7.430 7.640 5,990,000 44,943,050 7.5030 4.804 4.804 4.830 4.772 4.907 9,326,605 4.8188 -1.45%
2017-09-15 0 7.590 7.580 7.590 7.460 7.700 8,168,000 61,761,078 7.5613 4.875 4.868 4.875 4.791 4.945 12,717,814 4.8563 -0.65%
2017-09-14 0 7.640 7.630 7.640 7.600 7.860 6,879,000 52,996,490 7.7041 4.907 4.900 4.907 4.881 5.048 10,710,804 4.9479 -1.80%
2017-09-13 0 7.780 7.770 7.780 7.290 7.780 16,033,932 121,383,021 7.5704 4.997 4.990 4.997 4.682 4.997 24,965,300 4.8621 6.14%
2017-09-12 0 7.330 7.310 7.330 7.090 7.440 10,371,000 75,496,350 7.2796 4.708 4.695 4.708 4.554 4.778 16,147,949 4.6753 3.97%
2017-09-11 0 7.050 7.040 7.060 6.640 7.060 6,167,000 42,775,956 6.9363 4.528 4.521 4.534 4.265 4.534 9,602,199 4.4548 4.91%
2017-09-08 0 6.720 6.670 6.720 6.670 6.820 2,074,640 13,990,122 6.7434 4.316 4.284 4.316 4.284 4.380 3,230,275 4.3309 -0.44%
2017-09-07 0 6.750 6.750 6.760 6.670 6.810 6,362,000 43,073,916 6.7705 4.335 4.335 4.342 4.284 4.374 9,905,819 4.3483 0.30%
2017-09-06 0 6.730 6.670 6.730 6.600 6.770 2,610,000 17,395,900 6.6651 4.322 4.284 4.322 4.239 4.348 4,063,846 4.2806 -0.74%
2017-09-05 0 6.780 6.750 6.780 6.730 6.850 2,250,844 15,278,465 6.7879 4.354 4.335 4.354 4.322 4.399 3,504,630 4.3595 -0.44%
2017-09-04 0 6.810 6.810 6.840 6.740 6.920 3,484,000 23,852,520 6.8463 4.374 4.374 4.393 4.329 4.444 5,424,690 4.3970 -0.58%
2017-09-01 0 6.850 6.850 6.880 6.700 6.950 5,960,000 40,806,980 6.8468 4.399 4.399 4.419 4.303 4.464 9,279,894 4.3974 2.24%
2017-08-31 0 6.700 6.660 6.700 6.460 6.700 8,438,000 55,654,180 6.5957 4.303 4.277 4.303 4.149 4.303 13,138,212 4.2361 1.67%
2017-08-30 0 6.590 6.580 6.590 6.190 6.600 14,550,344 93,075,315 6.3968 4.232 4.226 4.232 3.976 4.239 22,655,310 4.1083 7.33%
2017-08-29 0 6.140 6.140 6.150 6.020 6.250 2,434,000 14,821,980 6.0896 3.943 3.943 3.950 3.866 4.014 3,789,809 3.9110 0.82%
2017-08-28 0 6.090 6.090 6.100 6.060 6.300 5,018,000 30,628,760 6.1038 3.911 3.911 3.918 3.892 4.046 7,813,172 3.9201 -1.77%
2017-08-25 0 6.200 6.190 6.200 6.120 6.210 3,419,133 21,052,751 6.1573 3.982 3.976 3.982 3.931 3.988 5,323,690 3.9545 1.31%
2017-08-24 0 6.120 6.110 6.120 6.030 6.200 4,051,217 24,620,053 6.0772 3.931 3.924 3.931 3.873 3.982 6,307,863 3.9031 -0.49%
2017-08-22 0 6.150 6.120 6.150 6.050 6.200 1,796,783 10,989,758 6.1164 3.950 3.931 3.950 3.886 3.982 2,797,644 3.9282 1.32%
2017-08-21 0 6.070 6.070 6.080 6.000 6.080 2,258,000 13,632,010 6.0372 3.898 3.898 3.905 3.853 3.905 3,515,772 3.8774 0.66%
2017-08-18 0 6.030 6.030 6.040 5.980 6.090 3,270,000 19,719,491 6.0304 3.873 3.873 3.879 3.841 3.911 5,091,485 3.8730 -0.99%
2017-08-17 0 6.090 6.080 6.090 6.080 6.200 1,692,000 10,334,200 6.1077 3.911 3.905 3.911 3.905 3.982 2,634,493 3.9227 -0.16%
2017-08-16 0 6.100 6.100 6.110 6.080 6.140 1,224,000 7,475,500 6.1074 3.918 3.918 3.924 3.905 3.943 1,905,804 3.9225 0.00%
2017-08-15 0 6.100 6.100 6.120 6.090 6.210 2,198,000 13,474,640 6.1304 3.918 3.918 3.931 3.911 3.988 3,422,350 3.9372 -1.29%
2017-08-14 0 6.180 6.170 6.180 6.130 6.220 2,056,000 12,710,980 6.1824 3.969 3.963 3.969 3.937 3.995 3,201,252 3.9706 1.31%
2017-08-11 0 6.100 6.100 6.120 6.100 6.280 3,257,000 20,088,938 6.1679 3.918 3.918 3.931 3.918 4.033 5,071,244 3.9613 -2.87%
2017-08-10 0 6.280 6.270 6.280 6.210 6.440 4,544,000 28,718,200 6.3200 4.033 4.027 4.033 3.988 4.136 7,075,140 4.0590 -1.72%
2017-08-09 0 6.390 6.380 6.390 6.220 6.430 3,459,773 21,959,854 6.3472 4.104 4.098 4.104 3.995 4.130 5,386,967 4.0765 2.24%
2017-08-08 0 6.250 6.250 6.260 6.060 6.350 5,426,000 33,733,700 6.2170 4.014 4.014 4.020 3.892 4.078 8,448,440 3.9929 2.80%
2017-08-07 0 6.080 6.080 6.090 6.080 6.180 2,998,000 18,334,860 6.1157 3.905 3.905 3.911 3.905 3.969 4,667,973 3.9278 -1.62%
2017-08-04 0 6.180 6.170 6.180 6.150 6.230 2,422,000 14,992,770 6.1902 3.969 3.963 3.969 3.950 4.001 3,771,125 3.9757 0.00%
2017-08-03 0 6.180 6.150 6.180 6.140 6.240 1,708,000 10,547,410 6.1753 3.969 3.950 3.969 3.943 4.008 2,659,406 3.9661 -0.32%
2017-08-02 0 6.200 6.150 6.200 6.140 6.260 3,235,000 20,029,880 6.1916 3.982 3.950 3.982 3.943 4.020 5,036,989 3.9766 -0.32%
2017-08-01 0 6.220 6.170 6.220 6.160 6.260 3,134,000 19,420,946 6.1969 3.995 3.963 3.995 3.956 4.020 4,879,729 3.9799 0.32%
2017-07-31 0 6.200 6.200 6.210 6.180 6.290 1,288,954 8,010,224 6.2145 3.982 3.982 3.988 3.969 4.040 2,006,939 3.9913 -0.80%
2017-07-28 0 6.250 6.230 6.250 6.190 6.290 1,103,900 6,880,744 6.2331 4.014 4.001 4.014 3.976 4.040 1,718,804 4.0032 0.16%
2017-07-27 0 6.240 6.210 6.240 6.180 6.350 2,728,000 17,000,120 6.2317 4.008 3.988 4.008 3.969 4.078 4,247,576 4.0023 -1.11%
2017-07-26 0 6.310 6.300 6.310 6.290 6.360 1,402,000 8,851,960 6.3138 4.053 4.046 4.053 4.040 4.085 2,182,955 4.0550 0.32%
2017-07-25 0 6.290 6.290 6.310 6.280 6.360 1,660,000 10,484,960 6.3162 4.040 4.040 4.053 4.033 4.085 2,584,668 4.0566 -1.26%
2017-07-24 0 6.370 6.350 6.380 6.330 6.410 1,572,000 10,004,640 6.3643 4.091 4.078 4.098 4.065 4.117 2,447,650 4.0874 -0.31%
2017-07-21 0 6.390 6.370 6.390 6.350 6.500 2,620,000 16,798,670 6.4117 4.104 4.091 4.104 4.078 4.175 4,079,416 4.1179 -0.78%
2017-07-20 0 6.440 6.420 6.440 6.410 6.570 2,740,000 17,723,300 6.4684 4.136 4.123 4.136 4.117 4.220 4,266,260 4.1543 0.31%
2017-07-19 0 6.420 6.410 6.420 6.370 6.450 2,328,000 14,895,560 6.3984 4.123 4.117 4.123 4.091 4.143 3,624,764 4.1094 -0.16%
2017-07-18 0 6.430 6.400 6.430 6.370 6.530 3,534,000 22,719,020 6.4287 4.130 4.110 4.130 4.091 4.194 5,502,541 4.1288 0.31%
2017-07-17 0 6.410 6.400 6.420 6.210 6.470 3,816,000 24,369,090 6.3860 4.117 4.110 4.123 3.988 4.155 5,941,623 4.1014 1.91%
2017-07-14 0 6.290 6.290 6.300 6.220 6.320 2,626,000 16,513,470 6.2885 4.040 4.040 4.046 3.995 4.059 4,088,759 4.0387 0.32%
2017-07-13 0 6.270 6.240 6.270 6.220 6.320 3,162,000 19,815,540 6.2668 4.027 4.008 4.027 3.995 4.059 4,923,326 4.0248 0.16%
2017-07-12 0 6.260 6.220 6.260 6.110 6.460 9,798,000 61,724,510 6.2997 4.020 3.995 4.020 3.924 4.149 15,255,772 4.0460 -2.64%
2017-07-11 0 6.430 6.420 6.460 6.390 6.460 1,384,000 8,892,580 6.4253 4.130 4.123 4.149 4.104 4.149 2,154,928 4.1266 0.31%
2017-07-10 0 6.410 6.400 6.440 6.380 6.470 2,526,045 16,197,205 6.4121 4.117 4.110 4.136 4.098 4.155 3,933,126 4.1182 -1.08%
2017-07-07 0 6.480 6.470 6.490 6.460 6.650 3,296,000 21,428,420 6.5013 4.162 4.155 4.168 4.149 4.271 5,131,968 4.1755 -2.26%
2017-07-06 0 6.630 6.620 6.630 6.380 6.750 10,103,862 66,358,411 6.5676 4.258 4.252 4.258 4.098 4.335 15,732,008 4.2181 3.76%
2017-07-05 0 6.390 6.360 6.390 6.310 6.440 3,306,000 21,116,550 6.3873 4.104 4.085 4.104 4.053 4.136 5,147,538 4.1023 0.31%
2017-07-04 0 6.370 6.360 6.380 6.340 6.470 2,988,000 19,117,690 6.3982 4.091 4.085 4.098 4.072 4.155 4,652,403 4.1092 -1.09%
2017-07-03 0 6.440 6.410 6.440 6.320 6.460 3,102,000 19,819,256 6.3892 4.136 4.117 4.136 4.059 4.149 4,829,904 4.1034 0.47%
2017-06-30 0 6.410 6.370 6.420 6.320 6.450 2,803,331 17,921,251 6.3928 4.117 4.091 4.123 4.059 4.143 4,364,868 4.1058 0.16%
2017-06-29 0 6.400 6.390 6.400 6.390 6.470 1,866,000 12,003,640 6.4328 4.110 4.104 4.110 4.104 4.155 2,905,416 4.1315 0.95%
2017-06-28 0 6.340 6.340 6.350 6.330 6.440 2,163,250 13,771,607 6.3662 4.072 4.072 4.078 4.065 4.136 3,368,243 4.0887 -1.25%
2017-06-27 0 6.420 6.400 6.430 6.310 6.500 2,619,000 16,805,020 6.4166 4.123 4.110 4.130 4.053 4.175 4,077,859 4.1210 1.42%
2017-06-26 0 6.330 6.300 6.330 6.270 6.550 4,773,000 30,336,440 6.3558 4.065 4.046 4.065 4.027 4.207 7,431,700 4.0820 -1.56%
2017-06-23 0 6.430 6.430 6.450 6.430 6.550 1,118,000 7,225,770 6.4631 4.130 4.130 4.143 4.130 4.207 1,740,759 4.1509 -0.92%
2017-06-22 0 6.490 6.450 6.500 6.430 6.550 2,730,000 17,759,130 6.5052 4.168 4.143 4.175 4.130 4.207 4,250,690 4.1779 0.46%
2017-06-21 0 6.460 6.460 6.470 6.400 6.560 3,559,125 23,075,739 6.4835 4.149 4.149 4.155 4.110 4.213 5,541,661 4.1640 0.00%
2017-06-20 0 6.460 6.460 6.470 6.430 6.540 3,912,200 25,407,668 6.4945 4.149 4.149 4.155 4.130 4.200 6,091,409 4.1711 0.00%
2017-06-19 0 6.460 6.460 6.470 6.370 6.500 2,804,000 18,090,840 6.4518 4.149 4.149 4.155 4.091 4.175 4,365,910 4.1437 -0.15%
2017-06-16 0 6.470 6.420 6.470 6.410 6.510 2,424,000 15,667,820 6.4636 4.155 4.123 4.155 4.117 4.181 3,774,239 4.1513 0.15%
2017-06-15 0 6.460 6.450 6.480 6.430 6.650 4,178,000 27,324,060 6.5400 4.149 4.143 4.162 4.130 4.271 6,505,268 4.2003 -3.00%
2017-06-14 0 6.660 6.630 6.670 6.510 6.790 6,850,000 45,490,480 6.6409 4.277 4.258 4.284 4.181 4.361 10,665,650 4.2651 2.30%
2017-06-13 0 6.510 6.490 6.520 6.370 6.580 5,532,000 35,909,590 6.4912 4.181 4.168 4.187 4.091 4.226 8,613,485 4.1690 2.20%
2017-06-12 0 6.370 6.330 6.370 6.280 6.500 2,096,000 13,340,868 6.3649 4.091 4.065 4.091 4.033 4.175 3,263,533 4.0879 -1.39%
2017-06-09 0 6.460 6.450 6.470 6.420 6.540 1,935,500 12,515,950 6.4665 4.149 4.143 4.155 4.123 4.200 3,013,630 4.1531 -0.46%
2017-06-08 0 6.490 6.480 6.500 6.410 6.540 3,870,000 24,993,770 6.4583 4.168 4.162 4.175 4.117 4.200 6,025,703 4.1479 -0.15%
2017-06-07 0 6.500 6.490 6.500 6.340 6.520 5,350,320 34,572,230 6.4617 4.175 4.168 4.175 4.072 4.187 8,330,604 4.1500 1.40%
2017-06-06 0 6.410 6.400 6.410 6.270 6.510 8,054,000 51,615,390 6.4087 4.117 4.110 4.117 4.027 4.181 12,540,313 4.1160 2.56%
2017-06-05 0 6.250 6.240 6.250 6.160 6.320 4,216,000 26,251,180 6.2266 4.014 4.008 4.014 3.956 4.059 6,564,435 3.9990 2.12%
2017-06-02 0 6.120 6.110 6.130 5.950 6.170 3,823,740 23,242,126 6.0784 3.931 3.924 3.937 3.821 3.963 5,953,675 3.9038 2.51%
2017-06-01 0 5.970 5.960 5.980 5.940 6.100 4,290,000 25,766,630 6.0062 3.834 3.828 3.841 3.815 3.918 6,679,655 3.8575 -2.13%
2017-05-31 0 6.100 6.070 6.100 5.920 6.300 6,818,000 41,625,040 6.1052 3.918 3.898 3.918 3.802 4.046 10,615,825 3.9210 -0.16%
2017-05-29 0 6.110 6.110 6.120 6.100 6.220 1,384,000 8,483,830 6.1299 3.924 3.924 3.931 3.918 3.995 2,154,928 3.9369 1.09%
2017-05-26 0 6.300 6.290 6.310 6.250 6.490 3,058,320 19,240,518 6.2912 3.882 3.876 3.888 3.851 3.999 4,963,588 3.8763 -1.72%
2017-05-25 0 6.410 6.400 6.410 6.270 6.500 7,057,500 45,327,590 6.4226 3.950 3.943 3.950 3.863 4.005 11,454,173 3.9573 2.56%
2017-05-24 0 6.250 6.220 6.250 6.050 6.260 4,314,000 26,530,960 6.1500 3.851 3.832 3.851 3.728 3.857 7,001,530 3.7893 1.96%
2017-05-23 0 6.130 6.120 6.130 6.010 6.350 8,338,000 50,807,850 6.0935 3.777 3.771 3.777 3.703 3.913 13,532,397 3.7545 -2.70%
2017-05-22 0 6.300 6.300 6.310 6.300 6.570 4,880,000 31,214,220 6.3964 3.882 3.882 3.888 3.882 4.048 7,920,136 3.9411 -3.82%
2017-05-19 0 6.550 6.510 6.550 6.510 6.720 4,302,000 28,308,880 6.5804 4.036 4.011 4.036 4.011 4.141 6,982,055 4.0545 -1.50%
2017-05-18 0 6.650 6.630 6.650 6.630 6.760 2,271,000 15,232,140 6.7072 4.097 4.085 4.097 4.085 4.165 3,685,785 4.1327 -1.63%
2017-05-17 0 6.760 6.760 6.770 6.760 6.910 2,694,000 18,323,030 6.8014 4.165 4.165 4.171 4.165 4.258 4,372,305 4.1907 -2.87%
2017-05-16 0 6.960 6.950 6.970 6.860 6.970 1,584,000 10,957,420 6.9176 4.288 4.282 4.295 4.227 4.295 2,570,798 4.2623 -0.57%
2017-05-15 0 7.000 6.990 7.020 6.960 7.100 3,022,000 21,194,110 7.0133 4.313 4.307 4.325 4.288 4.375 4,904,642 4.3212 0.00%
2017-05-12 0 7.000 6.990 7.020 6.960 7.100 1,236,000 8,649,950 6.9983 4.313 4.307 4.325 4.288 4.375 2,006,002 4.3120 -0.85%
2017-05-11 0 7.060 7.010 7.060 7.000 7.160 2,080,000 14,682,160 7.0587 4.350 4.319 4.350 4.313 4.412 3,375,796 4.3492 -0.56%
2017-05-10 0 7.100 7.050 7.110 6.810 7.130 6,525,500 46,050,135 7.0570 4.375 4.344 4.381 4.196 4.393 10,590,748 4.3481 3.95%
2017-05-09 0 6.830 6.810 6.840 6.780 6.890 1,246,338 8,485,209 6.8081 4.208 4.196 4.214 4.178 4.245 2,022,780 4.1948 -0.15%
2017-05-08 0 6.840 6.810 6.840 6.750 6.850 1,832,000 12,475,280 6.8097 4.214 4.196 4.214 4.159 4.221 2,973,297 4.1958 1.18%
2017-05-05 0 6.760 6.750 6.760 6.690 6.840 2,968,000 20,008,980 6.7416 4.165 4.159 4.165 4.122 4.214 4,817,001 4.1538 -1.17%
2017-05-04 0 6.840 6.800 6.840 6.760 6.870 3,834,000 26,124,130 6.8138 4.214 4.190 4.214 4.165 4.233 6,222,501 4.1983 1.03%
2017-05-02 0 6.770 6.740 6.770 6.740 6.960 4,209,906 28,663,962 6.8087 4.171 4.153 4.171 4.153 4.288 6,832,588 4.1952 -0.59%
2017-04-28 0 6.810 6.800 6.820 6.800 6.890 2,644,400 18,089,872 6.8408 4.196 4.190 4.202 4.190 4.245 4,291,805 4.2150 0.00%
2017-04-27 0 6.810 6.790 6.830 6.770 6.910 2,420,000 16,491,260 6.8146 4.196 4.184 4.208 4.171 4.258 3,927,609 4.1988 -1.45%
2017-04-26 0 6.910 6.900 6.920 6.840 6.950 2,969,829 20,512,483 6.9070 4.258 4.251 4.264 4.214 4.282 4,819,969 4.2557 0.44%
2017-04-25 0 6.880 6.850 6.890 6.800 6.920 4,760,000 32,593,886 6.8475 4.239 4.221 4.245 4.190 4.264 7,725,379 4.2191 0.88%
2017-04-24 0 6.820 6.820 6.840 6.720 6.890 3,152,000 21,429,880 6.7988 4.202 4.202 4.214 4.141 4.245 5,115,629 4.1891 -0.29%
2017-04-21 0 6.840 6.840 6.860 6.840 6.980 3,406,800 23,572,938 6.9194 4.214 4.214 4.227 4.214 4.301 5,529,164 4.2634 -0.44%
2017-04-20 0 6.870 6.870 6.880 6.760 6.900 3,219,000 22,023,360 6.8417 4.233 4.233 4.239 4.165 4.251 5,224,369 4.2155 0.73%
2017-04-19 0 6.820 6.820 6.830 6.540 6.870 4,956,000 33,360,520 6.7313 4.202 4.202 4.208 4.030 4.233 8,043,483 4.1475 2.40%
2017-04-18 0 6.660 6.650 6.660 6.650 7.050 6,599,250 44,567,672 6.7534 4.104 4.097 4.104 4.097 4.344 10,710,443 4.1611 -5.53%
2017-04-13 0 7.050 7.050 7.060 6.810 7.090 4,798,000 33,590,917 7.0010 4.344 4.344 4.350 4.196 4.369 7,787,052 4.3137 2.92%
2017-04-12 0 6.850 6.880 6.910 6.730 6.910 5,220,000 35,687,230 6.8366 4.221 4.239 4.258 4.147 4.258 8,471,949 4.2124 0.00%
2017-04-11 0 6.850 6.840 6.850 6.830 7.090 6,895,210 47,487,428 6.8870 4.221 4.214 4.221 4.208 4.369 11,190,779 4.2434 -2.42%
2017-04-10 0 7.020 7.010 7.020 6.990 7.240 3,728,000 26,266,120 7.0456 4.325 4.319 4.325 4.307 4.461 6,050,465 4.3412 -2.23%
2017-04-07 0 7.180 7.170 7.230 6.910 7.240 8,075,000 57,179,564 7.0811 4.424 4.418 4.455 4.258 4.461 13,105,554 4.3630 1.13%
2017-04-06 0 7.100 7.090 7.100 7.070 7.170 3,970,000 28,228,270 7.1104 4.375 4.369 4.375 4.356 4.418 6,443,226 4.3811 -0.42%
2017-04-05 0 7.130 7.100 7.130 7.030 7.180 7,210,649 51,186,312 7.0987 4.393 4.375 4.393 4.332 4.424 11,702,730 4.3739 0.00%
2017-04-03 0 7.130 7.120 7.130 7.030 7.190 3,697,684 26,340,837 7.1236 4.393 4.387 4.393 4.332 4.430 6,001,263 4.3892 0.99%
2017-03-31 0 7.060 7.060 7.090 7.060 7.240 4,986,000 35,536,580 7.1273 4.350 4.350 4.369 4.350 4.461 8,092,172 4.3915 -2.22%
2017-03-30 0 7.220 7.170 7.220 7.110 7.290 5,283,000 38,090,710 7.2101 4.449 4.418 4.449 4.381 4.492 8,574,197 4.4425 -0.41%
2017-03-29 0 7.250 7.230 7.250 7.110 7.310 9,719,800 70,217,916 7.2242 4.467 4.455 4.467 4.381 4.504 15,775,029 4.4512 1.54%
2017-03-28 0 7.140 7.130 7.160 7.080 7.500 9,914,000 71,981,960 7.2606 4.399 4.393 4.412 4.362 4.621 16,090,212 4.4736 -1.24%
2017-03-27 0 7.230 7.210 7.230 7.080 7.870 22,660,000 164,054,898 7.2398 4.455 4.442 4.455 4.362 4.849 36,776,699 4.4608 -8.25%
2017-03-24 0 7.880 7.860 7.900 7.860 8.030 4,702,000 37,286,018 7.9298 4.855 4.843 4.868 4.843 4.948 7,631,246 4.8860 0.25%
2017-03-23 0 7.860 7.850 7.890 7.790 7.910 3,748,000 29,454,880 7.8588 4.843 4.837 4.861 4.800 4.874 6,082,924 4.8422 1.16%
2017-03-22 0 7.770 7.750 7.790 7.700 7.850 4,138,000 32,014,740 7.7368 4.787 4.775 4.800 4.744 4.837 6,715,886 4.7670 -1.40%
2017-03-21 0 7.880 7.880 7.900 7.810 8.070 6,434,263 51,144,429 7.9488 4.855 4.855 4.868 4.812 4.972 10,442,672 4.8976 0.90%
2017-03-20 0 7.810 7.780 7.810 7.620 7.950 13,535,000 106,515,640 7.8696 4.812 4.794 4.812 4.695 4.898 21,967,018 4.8489 3.03%
2017-03-17 0 7.580 7.570 7.620 7.450 7.620 6,022,000 45,359,280 7.5323 4.670 4.664 4.695 4.590 4.695 9,773,578 4.6410 1.07%
2017-03-16 0 7.500 7.450 7.510 7.210 7.510 4,738,000 35,068,740 7.4016 4.621 4.590 4.627 4.442 4.627 7,689,673 4.5605 4.17%
2017-03-15 0 7.200 7.200 7.220 7.150 7.280 3,338,000 24,078,120 7.2133 4.436 4.436 4.449 4.405 4.486 5,417,503 4.4445 -0.14%
2017-03-14 0 7.210 7.190 7.220 7.180 7.320 2,401,300 17,345,941 7.2236 4.442 4.430 4.449 4.424 4.510 3,897,259 4.4508 0.42%
2017-03-13 0 7.180 7.180 7.200 7.100 7.320 3,628,000 26,197,260 7.2209 4.424 4.424 4.436 4.375 4.510 5,888,167 4.4491 0.28%
2017-03-10 0 7.160 7.130 7.160 7.110 7.280 1,888,000 13,513,750 7.1577 4.412 4.393 4.412 4.381 4.486 3,064,184 4.4102 -1.10%
2017-03-09 0 7.240 7.230 7.240 7.150 7.450 3,202,163 23,263,143 7.2648 4.461 4.455 4.461 4.405 4.590 5,197,043 4.4762 -2.82%
2017-03-08 0 7.450 7.420 7.450 7.400 7.510 1,945,219 14,475,883 7.4418 4.590 4.572 4.590 4.560 4.627 3,157,049 4.5853 -0.67%
2017-03-07 0 7.500 7.490 7.510 7.370 7.540 2,598,500 19,458,805 7.4885 4.621 4.615 4.627 4.541 4.646 4,217,310 4.6140 1.35%
2017-03-06 0 7.400 7.390 7.410 7.340 7.520 4,124,000 30,620,080 7.4248 4.560 4.553 4.566 4.523 4.633 6,693,164 4.5748 -1.20%
2017-03-03 0 7.490 7.480 7.500 7.030 7.650 9,727,416 72,199,072 7.4222 4.615 4.609 4.621 4.332 4.714 15,787,390 4.5732 5.79%
2017-03-02 0 7.080 7.070 7.080 6.980 7.140 5,130,000 36,329,060 7.0817 4.362 4.356 4.362 4.301 4.399 8,325,881 4.3634 1.14%
2017-03-01 0 7.000 7.000 7.020 6.840 7.020 1,780,000 12,371,560 6.9503 4.313 4.313 4.325 4.214 4.325 2,888,902 4.2824 1.89%
2017-02-28 0 6.870 6.850 6.900 6.850 7.090 2,081,500 14,428,430 6.9317 4.233 4.221 4.251 4.221 4.369 3,378,230 4.2710 -0.72%
2017-02-27 0 6.920 6.910 6.940 6.850 7.030 1,222,000 8,511,970 6.9656 4.264 4.258 4.276 4.221 4.332 1,983,280 4.2919 0.29%
2017-02-24 0 6.900 6.890 6.930 6.850 6.970 1,488,258 10,255,339 6.8908 4.251 4.245 4.270 4.221 4.295 2,415,411 4.2458 -1.00%
2017-02-23 0 6.970 6.950 6.970 6.830 6.970 3,024,000 20,796,760 6.8772 4.295 4.282 4.295 4.208 4.295 4,907,888 4.2374 0.72%
2017-02-22 0 6.920 6.900 6.930 6.860 6.960 2,763,263 19,074,127 6.9028 4.264 4.251 4.270 4.227 4.288 4,484,717 4.2531 0.00%
2017-02-21 0 6.920 6.900 6.930 6.890 6.970 1,064,000 7,372,280 6.9288 4.264 4.251 4.270 4.245 4.295 1,726,849 4.2692 0.14%
2017-02-20 0 6.910 6.930 6.950 6.900 7.010 1,238,000 8,570,160 6.9226 4.258 4.270 4.282 4.251 4.319 2,009,248 4.2654 -1.43%
2017-02-17 0 7.010 6.980 7.020 6.940 7.050 1,321,345 9,235,027 6.9891 4.319 4.301 4.325 4.276 4.344 2,144,515 4.3063 -0.28%
2017-02-16 0 7.030 7.020 7.050 6.980 7.080 2,292,284 16,106,705 7.0265 4.332 4.325 4.344 4.301 4.362 3,720,328 4.3294 -0.85%
2017-02-15 0 7.090 7.050 7.100 7.010 7.130 3,350,000 23,723,600 7.0817 4.369 4.344 4.375 4.319 4.393 5,436,979 4.3634 0.28%
2017-02-14 0 7.070 7.050 7.070 6.960 7.080 2,374,842 16,725,651 7.0428 4.356 4.344 4.356 4.288 4.362 3,854,318 4.3395 0.86%
2017-02-13 0 7.010 7.010 7.020 6.980 7.040 1,164,000 8,158,600 7.0091 4.319 4.319 4.325 4.301 4.338 1,889,147 4.3187 -0.43%
2017-02-10 0 7.040 7.020 7.050 7.000 7.080 980,842 6,891,170 7.0258 4.338 4.325 4.344 4.313 4.362 1,591,886 4.3289 -0.42%
2017-02-09 0 7.070 7.050 7.070 6.980 7.080 1,374,000 9,691,780 7.0537 4.356 4.344 4.356 4.301 4.362 2,229,973 4.3461 1.14%
2017-02-08 0 6.990 6.960 7.010 6.930 7.050 1,938,000 13,518,280 6.9754 4.307 4.288 4.319 4.270 4.344 3,145,333 4.2979 -0.57%
2017-02-07 0 7.030 7.000 7.040 6.900 7.030 3,024,000 21,034,660 6.9559 4.332 4.313 4.338 4.251 4.332 4,907,888 4.2859 0.14%
2017-02-06 0 7.020 7.010 7.020 6.880 7.050 1,974,100 13,829,652 7.0055 4.325 4.319 4.325 4.239 4.344 3,203,922 4.3165 1.74%
2017-02-03 0 6.900 6.880 6.900 6.850 6.920 2,389,100 16,421,529 6.8735 4.251 4.239 4.251 4.221 4.264 3,877,459 4.2351 1.32%
2017-02-02 0 6.810 6.800 6.810 6.680 6.900 3,168,000 21,460,960 6.7743 4.196 4.190 4.196 4.116 4.251 5,141,597 4.1740 0.59%
2017-02-01 0 6.770 6.760 6.770 6.700 6.860 3,158,000 21,390,820 6.7735 4.171 4.165 4.171 4.128 4.227 5,125,367 4.1735 -1.31%
2017-01-27 0 6.860 6.860 6.890 6.820 6.910 658,000 4,516,260 6.8636 4.227 4.227 4.245 4.202 4.258 1,067,920 4.2290 -0.72%
2017-01-26 0 6.910 6.900 6.910 6.860 7.080 3,008,000 20,917,010 6.9538 4.258 4.251 4.258 4.227 4.362 4,881,920 4.2846 -2.12%
2017-01-25 0 7.060 7.020 7.070 7.020 7.100 1,022,000 7,207,270 7.0521 4.350 4.325 4.356 4.325 4.375 1,658,684 4.3452 -0.28%
2017-01-24 0 7.080 7.070 7.090 7.040 7.100 1,774,600 12,552,048 7.0732 4.362 4.356 4.369 4.338 4.375 2,880,138 4.3581 0.00%
2017-01-23 0 7.080 7.070 7.100 7.020 7.100 1,646,000 11,634,060 7.0681 4.362 4.356 4.375 4.325 4.375 2,671,423 4.3550 0.14%
2017-01-20 0 7.070 7.060 7.080 7.010 7.130 1,386,000 9,807,990 7.0765 4.356 4.350 4.362 4.319 4.393 2,249,449 4.3602 -0.28%
2017-01-19 0 7.090 7.080 7.090 7.040 7.210 2,579,000 18,284,820 7.0899 4.369 4.362 4.369 4.338 4.442 4,185,662 4.3684 -1.12%
2017-01-18 0 7.170 7.150 7.220 7.120 7.310 3,768,000 27,047,580 7.1782 4.418 4.405 4.449 4.387 4.504 6,115,384 4.4229 0.14%
2017-01-17 0 7.160 7.140 7.180 7.040 7.180 1,610,240 11,487,073 7.1338 4.412 4.399 4.424 4.338 4.424 2,613,385 4.3955 1.27%
2017-01-16 0 7.070 7.060 7.080 7.000 7.160 1,918,000 13,529,110 7.0538 4.356 4.350 4.362 4.313 4.412 3,112,873 4.3462 -0.84%
2017-01-13 0 7.130 7.110 7.130 7.020 7.200 2,106,000 15,008,242 7.1264 4.393 4.381 4.393 4.325 4.436 3,417,993 4.3910 -0.83%
2017-01-12 0 7.190 7.190 7.210 7.100 7.300 2,228,000 16,032,370 7.1959 4.430 4.430 4.442 4.375 4.498 3,615,997 4.4337 -1.24%
2017-01-11 0 7.280 7.220 7.280 7.140 7.360 2,760,000 20,071,780 7.2724 4.486 4.449 4.486 4.399 4.535 4,479,421 4.4809 1.53%
2017-01-10 0 7.170 7.160 7.170 7.140 7.260 1,604,000 11,520,834 7.1826 4.418 4.412 4.418 4.399 4.473 2,603,258 4.4255 -0.83%
2017-01-09 0 7.230 7.220 7.240 7.050 7.240 2,414,000 17,315,320 7.1729 4.455 4.449 4.461 4.344 4.461 3,917,871 4.4196 2.84%
2017-01-06 0 7.030 7.030 7.060 6.980 7.310 2,609,957 18,569,880 7.1150 4.332 4.332 4.350 4.301 4.504 4,235,905 4.3839 -2.77%
2017-01-05 0 7.230 7.220 7.270 7.220 7.300 3,755,900 27,233,769 7.2509 4.455 4.449 4.479 4.449 4.498 6,095,746 4.4677 -0.14%
2017-01-04 0 7.240 7.220 7.240 7.030 7.240 1,509,000 10,785,970 7.1478 4.461 4.449 4.461 4.332 4.461 2,449,075 4.4041 2.40%
2017-01-03 0 7.070 7.060 7.070 7.030 7.170 875,131 6,190,718 7.0740 4.356 4.350 4.356 4.332 4.418 1,420,319 4.3587 -0.70%
2016-12-30 0 7.120 7.100 7.130 7.010 7.150 1,212,000 8,577,100 7.0768 4.387 4.375 4.393 4.319 4.405 1,967,050 4.3604 0.00%
2016-12-29 0 7.120 7.100 7.140 6.810 7.140 1,540,308 10,823,218 7.0267 4.387 4.375 4.399 4.196 4.399 2,499,887 4.3295 3.34%
2016-12-28 0 6.890 6.880 6.920 6.860 6.960 1,412,000 9,753,040 6.9073 4.245 4.239 4.264 4.227 4.288 2,291,646 4.2559 0.44%
2016-12-23 0 6.860 6.840 6.880 6.790 6.940 1,354,000 9,299,500 6.8682 4.227 4.214 4.239 4.184 4.276 2,197,513 4.2318 -0.15%
2016-12-22 0 6.870 6.850 6.890 6.850 7.000 940,000 6,491,540 6.9059 4.233 4.221 4.245 4.221 4.313 1,525,600 4.2551 -1.43%
2016-12-21 0 6.970 6.940 6.990 6.750 6.990 1,644,000 11,319,380 6.8853 4.295 4.276 4.307 4.159 4.307 2,668,177 4.2424 2.65%
2016-12-20 0 6.790 6.810 6.830 6.720 7.220 2,449,500 16,944,935 6.9177 4.184 4.196 4.208 4.141 4.449 3,975,486 4.2624 -3.69%
2016-12-19 0 7.050 7.050 7.090 7.030 7.280 3,766,000 26,837,368 7.1262 4.344 4.344 4.369 4.332 4.486 6,112,138 4.3908 -3.03%
2016-12-16 0 7.270 7.240 7.280 7.200 7.360 1,941,601 14,140,566 7.2829 4.479 4.461 4.486 4.436 4.535 3,151,177 4.4874 0.69%
2016-12-15 0 7.220 7.210 7.220 7.200 7.280 1,474,805 10,649,206 7.2208 4.449 4.442 4.449 4.436 4.486 2,393,577 4.4491 -0.96%
2016-12-14 0 7.290 7.290 7.320 7.280 7.480 2,020,000 14,873,030 7.3629 4.492 4.492 4.510 4.486 4.609 3,278,417 4.5366 -1.75%
2016-12-13 0 7.420 7.400 7.430 7.230 7.430 2,796,000 20,600,060 7.3677 4.572 4.560 4.578 4.455 4.578 4,537,849 4.5396 1.78%
2016-12-12 0 7.290 7.280 7.310 7.200 7.710 4,269,505 31,649,260 7.4129 4.492 4.486 4.504 4.436 4.751 6,929,316 4.5674 -3.32%
2016-12-09 0 7.540 7.510 7.550 7.270 7.550 4,410,000 32,693,580 7.4135 4.646 4.627 4.652 4.479 4.652 7,157,336 4.5678 2.31%
2016-12-08 0 7.370 7.360 7.370 7.310 7.390 1,973,000 14,505,570 7.3520 4.541 4.535 4.541 4.504 4.553 3,202,137 4.5300 0.82%
2016-12-07 0 7.310 7.310 7.330 7.180 7.340 1,802,000 13,058,480 7.2467 4.504 4.504 4.516 4.424 4.523 2,924,608 4.4650 0.97%
2016-12-06 0 7.240 7.230 7.260 7.210 7.420 4,559,000 33,550,220 7.3591 4.461 4.455 4.473 4.442 4.572 7,399,160 4.5343 -1.36%
2016-12-05 0 7.340 7.320 7.340 7.220 7.440 4,851,000 35,649,859 7.3490 4.523 4.510 4.523 4.449 4.584 7,873,070 4.5281 1.66%
2016-12-02 0 7.220 7.210 7.230 7.090 7.320 3,551,500 25,521,958 7.1862 4.449 4.442 4.455 4.369 4.510 5,764,009 4.4278 -1.10%
2016-12-01 0 7.300 7.300 7.320 7.020 7.430 8,330,000 60,873,110 7.3077 4.498 4.498 4.510 4.325 4.578 13,519,413 4.5026 5.49%
2016-11-30 0 6.920 6.910 6.950 6.830 6.960 3,016,000 20,888,500 6.9259 4.264 4.258 4.282 4.208 4.288 4,894,904 4.2674 1.02%
2016-11-29 0 6.850 6.840 6.890 6.850 6.960 2,715,725 18,780,148 6.9153 4.221 4.214 4.245 4.221 4.288 4,407,564 4.2609 -1.01%
2016-11-28 0 6.920 6.910 6.930 6.630 6.940 3,680,000 25,389,210 6.8992 4.264 4.258 4.270 4.085 4.276 5,972,562 4.2510 4.37%
2016-11-25 0 6.630 6.610 6.640 6.560 6.680 2,608,000 17,272,580 6.6229 4.085 4.073 4.091 4.042 4.116 4,232,729 4.0807 0.45%
2016-11-24 0 6.600 6.590 6.610 6.580 6.780 4,570,000 30,322,620 6.6351 4.067 4.060 4.073 4.054 4.178 7,417,013 4.0883 -1.79%
2016-11-23 0 6.720 6.700 6.710 6.690 6.990 3,220,000 22,044,050 6.8460 4.141 4.128 4.134 4.122 4.307 5,225,992 4.2182 -3.31%
2016-11-22 0 6.950 6.930 6.950 6.910 6.970 1,584,000 11,002,610 6.9461 4.282 4.270 4.282 4.258 4.295 2,570,798 4.2798 -0.14%
2016-11-21 0 6.960 6.940 6.960 6.850 6.980 2,270,000 15,753,570 6.9399 4.288 4.276 4.288 4.221 4.301 3,684,162 4.2760 0.14%
2016-11-18 0 6.950 6.920 6.950 6.830 6.960 1,114,000 7,692,030 6.9049 4.282 4.264 4.282 4.208 4.288 1,807,998 4.2544 1.02%
2016-11-17 0 6.880 6.870 6.880 6.720 6.880 1,190,536 8,122,552 6.8226 4.239 4.233 4.239 4.141 4.239 1,932,215 4.2038 1.03%
2016-11-16 0 6.810 6.800 6.820 6.790 6.920 2,196,000 15,000,764 6.8309 4.196 4.190 4.202 4.184 4.264 3,564,061 4.2089 0.44%
2016-11-15 0 6.780 6.750 6.790 6.620 6.790 2,132,000 14,361,400 6.7361 4.178 4.159 4.184 4.079 4.184 3,460,191 4.1505 1.65%
2016-11-14 0 6.670 6.660 6.670 6.570 6.740 1,340,000 8,925,630 6.6609 4.110 4.104 4.110 4.048 4.153 2,174,792 4.1041 -1.04%
2016-11-11 0 6.740 6.740 6.770 6.730 6.900 2,562,000 17,339,860 6.7681 4.153 4.153 4.171 4.147 4.251 4,158,072 4.1702 -3.44%
2016-11-10 0 6.980 6.940 6.980 6.940 7.050 2,948,000 20,542,620 6.9683 4.301 4.276 4.301 4.276 4.344 4,784,541 4.2935 1.31%
2016-11-09 0 6.890 6.860 6.900 6.610 6.920 2,808,000 19,121,560 6.8097 4.245 4.227 4.251 4.073 4.264 4,557,324 4.1958 -0.29%
2016-11-08 0 6.910 6.880 6.920 6.830 7.000 2,354,000 16,309,660 6.9285 4.258 4.239 4.264 4.208 4.313 3,820,492 4.2690 -0.86%
2016-11-07 0 6.970 6.940 6.980 6.620 6.990 3,474,000 24,009,980 6.9113 4.295 4.276 4.301 4.079 4.307 5,638,228 4.2584 5.77%
2016-11-04 0 6.590 6.590 6.600 6.560 6.830 2,364,000 15,652,350 6.6211 4.060 4.060 4.067 4.042 4.208 3,836,722 4.0796 -1.79%
2016-11-03 0 6.710 6.710 6.720 6.650 6.870 1,572,000 10,618,730 6.7549 4.134 4.134 4.141 4.097 4.233 2,551,323 4.1620 -0.89%
2016-11-02 0 6.770 6.760 6.770 6.770 7.010 3,196,000 21,920,350 6.8587 4.171 4.165 4.171 4.171 4.319 5,187,040 4.2260 -3.84%
2016-11-01 0 7.040 7.000 7.040 6.990 7.080 2,824,000 19,884,079 7.0411 4.338 4.313 4.338 4.307 4.362 4,583,292 4.3384 0.57%
2016-10-31 0 7.000 6.980 7.000 6.990 7.130 1,985,243 14,000,340 7.0522 4.313 4.301 4.313 4.307 4.393 3,222,007 4.3452 -1.13%
2016-10-28 0 7.080 7.070 7.100 7.020 7.210 2,258,000 16,007,330 7.0892 4.362 4.356 4.375 4.325 4.442 3,664,686 4.3680 -1.12%
2016-10-27 0 7.160 7.160 7.190 7.140 7.300 1,788,000 12,834,280 7.1780 4.412 4.412 4.430 4.399 4.498 2,901,886 4.4227 -1.24%
2016-10-26 0 7.250 7.220 7.250 7.050 7.380 3,372,000 24,289,080 7.2032 4.467 4.449 4.467 4.344 4.547 5,472,684 4.4382 -0.96%
2016-10-25 0 7.320 7.310 7.330 7.300 7.390 3,667,000 26,887,257 7.3322 4.510 4.504 4.516 4.498 4.553 5,951,463 4.5178 0.27%
2016-10-24 0 7.300 7.300 7.310 7.090 7.350 8,699,000 63,297,890 7.2765 4.498 4.498 4.504 4.369 4.529 14,118,292 4.4834 1.53%
2016-10-20 0 7.190 7.180 7.250 6.960 7.250 6,202,000 44,212,150 7.1287 4.430 4.424 4.467 4.288 4.467 10,065,714 4.3924 2.86%
2016-10-19 0 6.990 6.990 7.010 6.860 7.070 4,907,336 34,168,384 6.9627 4.307 4.307 4.319 4.227 4.356 7,964,502 4.2901 0.00%
2016-10-18 0 6.990 6.990 7.000 6.790 7.030 4,277,000 29,780,490 6.9629 4.307 4.307 4.313 4.184 4.332 6,941,480 4.2902 2.49%
2016-10-17 0 6.820 6.780 6.840 6.760 6.870 1,318,000 8,968,490 6.8046 4.202 4.178 4.214 4.165 4.233 2,139,086 4.1927 0.00%
2016-10-14 0 6.820 6.800 6.840 6.720 6.870 2,392,000 16,294,510 6.8121 4.202 4.190 4.214 4.141 4.233 3,882,165 4.1973 1.49%
2016-10-13 0 6.720 6.720 6.760 6.650 6.930 3,076,000 20,758,430 6.7485 4.141 4.141 4.165 4.097 4.270 4,992,283 4.1581 -1.90%
2016-10-12 0 6.850 6.830 6.880 6.800 7.100 2,591,000 17,780,816 6.8625 4.221 4.208 4.239 4.190 4.375 4,205,138 4.2284 -2.97%
2016-10-11 0 7.060 7.040 7.070 6.870 7.070 5,112,000 35,702,384 6.9840 4.350 4.338 4.356 4.233 4.356 8,296,667 4.3032 1.00%
2016-10-07 0 6.990 6.980 6.990 6.810 7.000 4,772,000 33,016,340 6.9188 4.307 4.301 4.307 4.196 4.313 7,744,855 4.2630 2.19%
2016-10-06 0 6.840 6.820 6.860 6.700 6.890 3,032,000 20,742,170 6.8411 4.214 4.202 4.227 4.128 4.245 4,920,872 4.2151 1.03%
2016-10-05 0 6.770 6.760 6.800 6.580 6.820 1,512,000 10,233,250 6.7680 4.171 4.165 4.190 4.054 4.202 2,453,944 4.1701 0.00%
2016-10-04 0 6.770 6.760 6.790 6.550 6.780 2,043,000 13,743,280 6.7270 4.171 4.165 4.184 4.036 4.178 3,315,746 4.1449 1.50%
2016-10-03 0 6.670 6.640 6.670 6.560 6.690 1,199,300 7,955,330 6.6333 4.110 4.091 4.110 4.042 4.122 1,946,438 4.0871 0.91%
2016-09-30 0 6.610 6.600 6.650 6.560 6.790 4,326,000 28,644,530 6.6215 4.073 4.067 4.097 4.042 4.184 7,021,006 4.0798 -3.78%
2016-09-29 0 6.870 6.850 6.880 6.560 6.880 2,056,000 13,905,160 6.7632 4.233 4.221 4.239 4.042 4.239 3,336,844 4.1672 4.73%
2016-09-28 0 6.560 6.560 6.570 6.450 6.750 2,712,000 17,822,260 6.5716 4.042 4.042 4.048 3.974 4.159 4,401,518 4.0491 -1.80%
2016-09-27 0 6.680 6.680 6.720 6.590 6.750 1,562,000 10,447,020 6.6882 4.116 4.116 4.141 4.060 4.159 2,535,093 4.1210 0.91%
2016-09-26 0 6.620 6.610 6.620 6.580 6.880 2,878,543 19,298,409 6.7042 4.079 4.073 4.079 4.054 4.239 4,671,814 4.1308 -4.20%
2016-09-23 0 6.910 6.880 6.910 6.810 7.020 2,679,037 18,491,946 6.9025 4.258 4.239 4.258 4.196 4.325 4,348,020 4.2530 -1.14%
2016-09-22 0 6.990 6.990 7.000 6.930 7.150 4,242,000 29,892,890 7.0469 4.307 4.307 4.313 4.270 4.405 6,884,676 4.3419 -0.14%
2016-09-21 0 7.000 6.990 7.000 6.920 7.040 3,552,000 24,789,260 6.9790 4.313 4.307 4.313 4.264 4.338 5,764,821 4.3001 0.43%
2016-09-20 0 6.970 6.970 6.980 6.900 7.030 3,043,820 21,273,960 6.9892 4.295 4.295 4.301 4.251 4.332 4,940,055 4.3064 0.58%
2016-09-19 0 6.930 6.890 6.940 6.840 6.950 2,109,000 14,519,870 6.8847 4.270 4.245 4.276 4.214 4.282 3,422,862 4.2420 0.00%
2016-09-15 0 6.930 6.900 6.940 6.670 6.940 1,782,000 12,201,280 6.8470 4.270 4.251 4.276 4.110 4.276 2,892,148 4.2188 3.28%
2016-09-14 0 6.710 6.660 6.720 6.610 6.750 1,308,000 8,756,570 6.6946 4.134 4.104 4.141 4.073 4.159 2,122,856 4.1249 -0.15%
2016-09-13 0 6.720 6.690 6.740 6.600 6.770 4,665,746 31,282,878 6.7048 4.141 4.122 4.153 4.067 4.171 7,572,407 4.1312 2.44%
2016-09-12 0 6.560 6.550 6.570 6.520 6.690 5,168,000 34,056,570 6.5899 4.042 4.036 4.048 4.017 4.122 8,387,554 4.0604 -4.23%
2016-09-09 0 6.850 6.850 6.870 6.850 7.060 6,670,000 46,318,270 6.9443 4.221 4.221 4.233 4.221 4.350 10,825,268 4.2787 -2.14%
2016-09-08 0 7.000 6.990 7.000 6.730 7.040 7,678,935 53,302,175 6.9413 4.313 4.307 4.313 4.147 4.338 12,462,748 4.2769 4.17%
2016-09-07 0 6.720 6.710 6.720 6.570 6.770 5,860,490 39,299,807 6.7059 4.141 4.134 4.141 4.048 4.171 9,511,451 4.1318 0.60%
2016-09-06 0 6.680 6.670 6.680 6.320 6.720 7,112,000 46,949,730 6.6015 4.116 4.110 4.116 3.894 4.141 11,542,625 4.0675 4.54%
2016-09-05 0 6.390 6.370 6.400 6.270 6.400 4,012,000 25,447,838 6.3429 3.937 3.925 3.943 3.863 3.943 6,511,391 3.9082 1.75%
2016-09-02 0 6.280 6.250 6.280 6.120 6.340 5,720,400 35,900,606 6.2759 3.869 3.851 3.869 3.771 3.906 9,284,088 3.8669 2.45%
2016-09-01 0 6.130 6.110 6.130 6.100 6.390 5,523,400 34,317,088 6.2130 3.777 3.765 3.777 3.759 3.937 8,964,361 3.8282 -3.31%
2016-08-31 0 6.340 6.330 6.380 6.300 6.420 6,108,400 38,892,666 6.3671 3.906 3.900 3.931 3.882 3.956 9,913,804 3.9231 -0.31%
2016-08-30 0 6.360 6.350 6.370 6.310 6.400 5,220,400 33,218,528 6.3632 3.919 3.913 3.925 3.888 3.943 8,472,598 3.9207 1.44%
2016-08-29 0 6.270 6.260 6.270 6.250 6.540 6,436,400 40,831,126 6.3438 3.863 3.857 3.863 3.851 4.030 10,446,141 3.9087 -3.54%
2016-08-26 0 6.500 6.490 6.520 6.440 6.520 7,344,400 47,594,950 6.4804 4.005 3.999 4.017 3.968 4.017 11,919,805 3.9929 1.09%
2016-08-25 0 6.430 6.430 6.450 6.340 6.470 6,914,200 44,255,096 6.4006 3.962 3.962 3.974 3.906 3.986 11,221,600 3.9437 0.31%
2016-08-24 0 6.410 6.390 6.410 6.220 6.450 7,818,580 49,879,470 6.3796 3.950 3.937 3.950 3.832 3.974 12,689,389 3.9308 4.23%
2016-08-23 0 6.150 6.160 6.180 6.150 6.510 10,651,720 66,743,690 6.2660 3.789 3.795 3.808 3.789 4.011 17,287,515 3.8608 -5.09%
2016-08-22 0 6.480 6.480 6.490 6.290 6.530 20,958,400 133,937,268 6.3906 3.993 3.993 3.999 3.876 4.023 34,015,038 3.9376 4.85%
2016-08-19 0 6.180 6.180 6.190 6.050 6.240 6,089,000 37,367,970 6.1370 3.808 3.808 3.814 3.728 3.845 9,882,318 3.7813 -1.12%
2016-08-18 0 6.250 6.250 6.260 5.720 6.260 15,082,000 91,112,326 6.0411 3.851 3.851 3.857 3.524 3.857 24,477,766 3.7222 10.42%
2016-08-17 0 5.660 5.660 5.670 5.660 5.760 7,273,500 41,568,833 5.7151 3.487 3.487 3.494 3.487 3.549 11,804,736 3.5214 0.35%
2016-08-16 0 5.640 5.640 5.650 5.640 5.810 2,890,840 16,368,911 5.6623 3.475 3.475 3.481 3.475 3.580 4,691,772 3.4889 -1.57%
2016-08-15 0 5.730 5.730 5.740 5.670 5.860 4,245,000 24,298,306 5.7240 3.531 3.531 3.537 3.494 3.611 6,889,545 3.5268 0.53%
2016-08-12 0 5.700 5.700 5.710 5.680 5.930 6,842,000 39,519,730 5.7760 3.512 3.512 3.518 3.500 3.654 11,104,421 3.5589 -2.40%
2016-08-11 0 5.840 5.840 5.860 5.570 5.890 9,816,000 56,801,420 5.7866 3.598 3.598 3.611 3.432 3.629 15,931,160 3.5654 4.85%
2016-08-10 0 5.570 5.560 5.570 5.530 5.750 2,812,000 15,859,060 5.6398 3.432 3.426 3.432 3.407 3.543 4,563,816 3.4750 1.46%
2016-08-09 0 5.490 5.490 5.510 5.470 5.630 4,114,000 22,775,432 5.5361 3.383 3.383 3.395 3.370 3.469 6,676,935 3.4111 -3.00%
2016-08-08 0 5.660 5.660 5.670 5.570 5.670 1,948,465 10,951,608 5.6206 3.487 3.487 3.494 3.432 3.494 3,162,317 3.4632 1.80%
2016-08-05 0 5.560 5.550 5.560 5.550 5.660 2,772,200 15,484,940 5.5858 3.426 3.420 3.426 3.420 3.487 4,499,222 3.4417 -1.42%
2016-08-04 0 5.640 5.620 5.640 5.520 5.690 1,848,000 10,402,176 5.6289 3.475 3.463 3.475 3.401 3.506 2,999,265 3.4682 0.89%
2016-08-03 0 5.590 5.570 5.600 5.420 5.630 3,566,820 19,825,259 5.5582 3.444 3.432 3.450 3.340 3.469 5,788,873 3.4247 -0.18%
2016-08-01 0 5.600 5.600 5.610 5.400 5.640 4,318,380 23,863,352 5.5260 3.450 3.450 3.457 3.327 3.475 7,008,639 3.4048 5.07%
2016-07-29 0 5.330 5.330 5.340 5.290 5.620 4,749,045 25,737,328 5.4195 3.284 3.284 3.290 3.259 3.463 7,707,599 3.3392 -4.65%
2016-07-28 0 5.590 5.590 5.640 5.580 5.700 2,611,460 14,689,763 5.6251 3.444 3.444 3.475 3.438 3.512 4,238,344 3.4659 -0.18%
2016-07-27 0 5.600 5.590 5.620 5.420 5.680 5,827,720 32,602,199 5.5943 3.450 3.444 3.463 3.340 3.500 9,458,266 3.4470 0.72%
2016-07-26 0 5.560 5.530 5.560 5.280 5.690 9,241,295 51,599,923 5.5836 3.426 3.407 3.426 3.253 3.506 14,998,426 3.4404 4.51%
2016-07-25 0 5.320 5.310 5.340 5.250 5.370 2,167,245 11,537,883 5.3238 3.278 3.272 3.290 3.235 3.309 3,517,393 3.2802 0.00%
2016-07-22 0 5.320 5.310 5.320 5.250 5.390 1,819,000 9,648,810 5.3045 3.278 3.272 3.278 3.235 3.321 2,952,198 3.2683 -1.12%
2016-07-21 0 5.380 5.370 5.400 5.250 5.500 2,678,611 14,412,774 5.3807 3.315 3.309 3.327 3.235 3.389 4,347,329 3.3153 -1.28%
2016-07-20 0 5.450 5.420 5.460 5.350 5.460 3,462,000 18,740,800 5.4133 3.358 3.340 3.364 3.296 3.364 5,618,753 3.3354 1.87%
2016-07-19 0 5.350 5.330 5.350 5.280 5.370 2,996,000 15,982,630 5.3347 3.296 3.284 3.296 3.253 3.309 4,862,444 3.2870 1.52%
2016-07-18 0 5.270 5.260 5.280 5.150 5.300 1,688,983 8,830,930 5.2285 3.247 3.241 3.253 3.173 3.266 2,741,184 3.2216 2.53%
2016-07-15 0 5.140 5.130 5.170 5.130 5.340 5,802,000 30,148,260 5.1962 3.167 3.161 3.186 3.161 3.290 9,416,523 3.2016 -2.65%
2016-07-14 0 5.280 5.300 5.320 5.250 5.350 2,001,000 10,604,670 5.2997 3.253 3.266 3.278 3.235 3.296 3,247,581 3.2654 -1.86%
2016-07-13 0 5.380 5.330 5.390 5.290 5.450 1,815,690 9,704,907 5.3450 3.315 3.284 3.321 3.259 3.358 2,946,826 3.2933 0.00%
2016-07-12 0 5.380 5.370 5.380 5.160 5.440 3,208,000 17,215,620 5.3665 3.315 3.309 3.315 3.179 3.352 5,206,516 3.3066 2.48%
2016-07-11 0 5.250 5.240 5.250 5.230 5.380 1,020,000 5,387,020 5.2814 3.235 3.229 3.235 3.222 3.315 1,655,438 3.2541 -1.32%
2016-07-08 0 5.320 5.320 5.330 5.270 5.350 1,151,600 6,101,980 5.2987 3.278 3.278 3.284 3.247 3.296 1,869,022 3.2648 -0.37%
2016-07-07 0 5.340 5.320 5.340 5.260 5.410 1,190,000 6,345,580 5.3324 3.290 3.278 3.290 3.241 3.333 1,931,345 3.2856 0.19%
2016-07-06 0 5.330 5.310 5.350 5.250 5.470 2,424,000 12,893,586 5.3191 3.284 3.272 3.296 3.235 3.370 3,934,101 3.2774 -1.30%
2016-07-05 0 5.400 5.390 5.410 5.310 5.480 4,071,900 22,064,075 5.4186 3.327 3.321 3.333 3.272 3.377 6,608,607 3.3387 0.75%
2016-07-04 0 5.360 5.320 5.360 5.240 5.360 4,244,802 22,575,226 5.3183 3.303 3.278 3.303 3.229 3.303 6,889,224 3.2769 2.29%
2016-06-30 0 5.240 5.240 5.270 5.210 5.360 3,238,000 17,001,120 5.2505 3.229 3.229 3.247 3.210 3.303 5,255,205 3.2351 -1.32%
2016-06-29 0 5.310 5.300 5.310 5.230 5.350 1,508,000 7,983,570 5.2941 3.272 3.266 3.272 3.222 3.296 2,447,452 3.2620 0.19%
2016-06-28 0 5.300 5.260 5.310 5.250 5.360 1,762,000 9,327,780 5.2939 3.266 3.241 3.272 3.235 3.303 2,859,689 3.2618 -0.38%
2016-06-27 0 5.320 5.300 5.350 5.140 5.470 4,388,000 23,213,760 5.2903 3.278 3.266 3.296 3.167 3.370 7,121,631 3.2596 -2.21%
2016-06-24 0 5.440 5.420 5.450 5.260 5.550 3,342,000 18,011,690 5.3895 3.352 3.340 3.358 3.241 3.420 5,423,995 3.3207 -1.98%
2016-06-23 0 5.550 5.530 5.550 5.500 5.580 2,904,000 16,129,220 5.5541 3.420 3.407 3.420 3.389 3.438 4,713,130 3.4222 0.54%
2016-06-22 0 5.520 5.510 5.520 5.510 5.600 3,028,000 16,804,410 5.5497 3.401 3.395 3.401 3.395 3.450 4,914,380 3.4194 -1.43%
2016-06-21 0 5.600 5.580 5.600 5.280 5.610 9,020,361 49,583,630 5.4969 3.450 3.438 3.450 3.253 3.457 14,639,854 3.3869 6.67%
2016-06-20 0 5.250 5.250 5.290 5.240 5.410 15,328,000 80,345,750 5.2418 3.235 3.235 3.259 3.229 3.333 24,877,019 3.2297 -1.87%
2016-06-17 0 5.350 5.340 5.360 5.110 5.440 5,796,000 30,987,084 5.3463 3.296 3.290 3.303 3.149 3.352 9,406,785 3.2941 4.09%
2016-06-16 0 5.140 5.120 5.130 5.100 5.230 5,510,665 28,265,471 5.1292 3.167 3.155 3.161 3.142 3.222 8,943,692 3.1604 -1.15%
2016-06-15 0 5.200 5.200 5.210 4.650 5.270 9,450,000 47,774,478 5.0555 3.204 3.204 3.210 2.865 3.247 15,337,149 3.1150 8.33%
2016-06-14 0 4.800 4.800 4.810 4.670 5.070 11,085,000 53,171,720 4.7967 2.958 2.958 2.964 2.877 3.124 17,990,720 2.9555 -4.95%
2016-06-13 0 5.050 5.050 5.060 4.970 5.280 7,165,000 36,621,200 5.1111 3.112 3.112 3.118 3.062 3.253 11,628,643 3.1492 -3.81%
2016-06-10 0 5.250 5.240 5.270 5.190 5.710 5,524,000 29,562,210 5.3516 3.235 3.229 3.247 3.198 3.518 8,965,335 3.2974 -7.24%
2016-06-08 0 5.660 5.650 5.670 5.640 5.730 3,342,000 18,956,342 5.6722 3.487 3.481 3.494 3.475 3.531 5,423,995 3.4949 -0.35%
2016-06-07 0 5.680 5.650 5.680 5.640 5.800 6,255,000 35,639,454 5.6978 3.500 3.481 3.500 3.475 3.574 10,151,732 3.5107 0.00%
2016-06-06 0 5.680 5.670 5.690 5.660 5.780 1,815,100 10,341,377 5.6974 3.500 3.494 3.506 3.487 3.561 2,945,869 3.5105 -1.56%
2016-06-03 0 5.770 5.750 5.760 5.740 5.870 1,800,600 10,398,502 5.7750 3.555 3.543 3.549 3.537 3.617 2,922,336 3.5583 -0.17%
2016-06-02 0 5.780 5.760 5.790 5.730 5.820 2,148,000 12,384,940 5.7658 3.561 3.549 3.568 3.531 3.586 3,486,158 3.5526 0.52%
2016-06-01 0 5.750 5.750 5.770 5.720 5.830 1,882,500 10,850,755 5.7640 3.543 3.543 3.555 3.524 3.592 3,055,258 3.5515 0.35%
2016-05-31 0 5.730 5.800 5.810 5.710 5.840 3,559,000 20,531,410 5.7689 3.531 3.574 3.580 3.518 3.598 5,776,181 3.5545 -0.69%
2016-05-30 0 5.770 5.770 5.780 5.610 5.930 3,582,000 20,793,708 5.8051 3.555 3.555 3.561 3.457 3.654 5,813,510 3.5768 1.91%
2016-05-27 0 5.980 5.960 5.980 5.950 6.060 4,540,000 27,140,440 5.9781 3.489 3.477 3.489 3.471 3.535 7,782,157 3.4875 0.50%
2016-05-26 0 5.950 5.940 5.960 5.940 6.050 2,519,722 15,073,692 5.9823 3.471 3.465 3.477 3.465 3.529 4,319,135 3.4900 0.34%
2016-05-25 0 5.930 5.930 5.970 5.900 6.100 2,112,000 12,583,840 5.9583 3.459 3.459 3.483 3.442 3.559 3,620,246 3.4760 -1.17%
2016-05-24 0 6.000 6.000 6.010 5.920 6.010 890,000 5,321,740 5.9795 3.500 3.500 3.506 3.454 3.506 1,525,577 3.4883 1.01%
2016-05-23 0 5.940 5.930 5.950 5.930 6.230 2,541,314 15,322,268 6.0293 3.465 3.459 3.471 3.459 3.634 4,356,147 3.5174 -4.04%
2016-05-20 0 6.190 6.170 6.190 6.070 6.240 3,438,367 21,230,671 6.1746 3.611 3.599 3.611 3.541 3.640 5,893,813 3.6022 2.31%
2016-05-19 0 6.050 6.040 6.060 5.870 6.060 4,256,000 25,496,600 5.9907 3.529 3.524 3.535 3.424 3.535 7,295,344 3.4949 2.54%
2016-05-18 0 5.900 5.890 5.910 5.860 6.050 4,675,000 27,600,974 5.9040 3.442 3.436 3.448 3.419 3.529 8,013,565 3.4443 -1.83%
2016-05-17 0 6.010 6.000 6.010 5.990 6.060 1,622,628 9,746,331 6.0065 3.506 3.500 3.506 3.494 3.535 2,781,398 3.5041 -0.33%
2016-05-16 0 6.030 5.990 6.050 5.970 6.110 2,890,000 17,438,820 6.0342 3.518 3.494 3.529 3.483 3.564 4,953,840 3.5203 0.84%
2016-05-13 0 5.980 5.970 5.980 5.970 6.160 2,423,314 14,589,879 6.0206 3.489 3.483 3.489 3.483 3.594 4,153,879 3.5124 -1.48%
2016-05-12 0 6.070 6.060 6.080 6.000 6.130 2,988,000 18,154,356 6.0758 3.541 3.535 3.547 3.500 3.576 5,121,825 3.5445 0.33%
2016-05-11 0 6.050 6.040 6.050 5.930 6.050 2,986,000 17,995,370 6.0266 3.529 3.524 3.529 3.459 3.529 5,118,397 3.5158 2.02%
2016-05-10 0 5.930 5.930 5.940 5.920 6.020 5,504,000 32,703,104 5.9417 3.459 3.459 3.465 3.454 3.512 9,434,580 3.4663 -0.50%
2016-05-09 0 5.960 5.980 5.990 5.960 6.200 5,760,000 34,769,814 6.0364 3.477 3.489 3.494 3.477 3.617 9,873,398 3.5216 -2.61%
2016-05-06 0 6.120 6.120 6.130 6.020 6.210 7,682,000 46,846,760 6.0983 3.570 3.570 3.576 3.512 3.623 13,167,959 3.5576 -0.97%
2016-05-05 0 6.180 6.160 6.190 6.070 6.200 7,170,000 43,919,340 6.1254 3.605 3.594 3.611 3.541 3.617 12,290,323 3.5735 0.00%
2016-05-04 0 6.180 6.150 6.160 6.130 6.230 6,496,850 40,053,053 6.1650 3.605 3.588 3.594 3.576 3.634 11,136,456 3.5966 0.16%
2016-05-03 0 6.170 6.160 6.180 6.090 6.370 9,364,300 57,826,336 6.1752 3.599 3.594 3.605 3.553 3.716 16,051,642 3.6025 -3.14%
2016-04-29 0 6.370 6.360 6.370 5.990 6.370 19,619,400 121,433,372 6.1895 3.716 3.710 3.716 3.494 3.716 33,630,233 3.6108 7.06%
2016-04-28 0 5.950 5.950 5.960 5.910 6.160 29,543,007 177,860,081 6.0204 3.471 3.471 3.477 3.448 3.594 50,640,601 3.5122 1.36%
2016-04-27 0 5.870 5.870 5.880 5.600 6.600 32,894,499 199,031,351 6.0506 3.424 3.424 3.430 3.267 3.850 56,385,500 3.5298 -6.97%
2016-04-26 1 6.310 6.290 6.310 5.900 7.550 21,614,500 140,085,835 6.4811 3.681 3.669 3.681 3.442 4.405 37,050,097 3.7810 -16.97%
2016-04-25 0 7.600 7.570 7.600 7.560 7.700 3,637,256 27,720,201 7.6212 4.434 4.416 4.434 4.410 4.492 6,234,735 4.4461 -0.13%
2016-04-22 0 7.610 7.590 7.610 7.550 7.730 7,892,000 60,194,990 7.6273 4.440 4.428 4.440 4.405 4.510 13,527,926 4.4497 -0.26%
2016-04-21 0 7.630 7.610 7.630 7.460 7.700 7,518,000 57,316,230 7.6239 4.451 4.440 4.451 4.352 4.492 12,886,841 4.4477 2.28%
2016-04-20 0 7.460 7.460 7.470 7.450 7.870 8,050,000 60,979,720 7.5751 4.352 4.352 4.358 4.346 4.591 13,798,759 4.4192 -4.97%
2016-04-19 0 7.850 7.850 7.860 7.800 7.980 4,572,455 36,011,812 7.8758 4.580 4.580 4.585 4.550 4.655 7,837,790 4.5946 0.90%
2016-04-18 0 7.780 7.780 7.800 7.570 7.840 6,285,400 48,691,872 7.7468 4.539 4.539 4.550 4.416 4.574 10,774,003 4.5194 0.91%
2016-04-15 0 7.710 7.700 7.720 7.500 7.900 9,367,000 72,264,000 7.7147 4.498 4.492 4.504 4.375 4.609 16,056,271 4.5007 3.07%
2016-04-14 0 7.480 7.460 7.480 7.360 7.520 3,587,200 26,771,290 7.4630 4.364 4.352 4.364 4.294 4.387 6,148,933 4.3538 1.77%
2016-04-13 0 7.350 7.350 7.360 7.320 7.750 8,920,000 67,466,720 7.5635 4.288 4.288 4.294 4.270 4.521 15,290,054 4.4125 0.82%
2016-04-12 0 7.290 7.310 7.320 7.190 7.320 2,838,000 20,620,960 7.2660 4.253 4.265 4.270 4.195 4.270 4,864,705 4.2389 0.69%
2016-04-11 0 7.240 7.230 7.240 7.180 7.500 5,278,500 38,543,510 7.3020 4.224 4.218 4.224 4.189 4.375 9,048,044 4.2599 -1.36%
2016-04-08 0 7.340 7.340 7.350 6.960 7.400 9,044,000 65,620,480 7.2557 4.282 4.282 4.288 4.060 4.317 15,502,606 4.2329 2.51%
2016-04-07 0 7.160 7.140 7.150 7.120 7.420 8,198,000 59,247,980 7.2271 4.177 4.165 4.171 4.154 4.329 14,052,451 4.2162 -3.50%
2016-04-06 0 7.420 7.410 7.430 7.360 7.500 9,797,800 72,924,304 7.4429 4.329 4.323 4.335 4.294 4.375 16,794,718 4.3421 1.23%
2016-04-05 0 7.330 7.320 7.330 6.950 7.390 15,389,888 111,113,289 7.2199 4.276 4.270 4.276 4.055 4.311 26,380,293 4.2120 5.01%
2016-04-01 0 6.980 6.980 6.990 6.790 7.010 7,351,000 50,862,470 6.9191 4.072 4.072 4.078 3.961 4.090 12,600,581 4.0365 0.72%
2016-03-31 0 6.930 6.930 6.990 6.750 7.000 12,145,215 83,697,787 6.8914 4.043 4.043 4.078 3.938 4.084 20,818,497 4.0204 3.13%
2016-03-30 0 6.720 6.710 6.720 6.520 6.750 9,396,000 62,638,490 6.6665 3.920 3.915 3.920 3.804 3.938 16,105,980 3.8891 2.13%
2016-03-29 0 6.580 6.560 6.580 6.280 6.600 16,555,000 106,610,036 6.4397 3.839 3.827 3.839 3.664 3.850 28,377,448 3.7569 4.61%
2016-03-24 0 6.290 6.290 6.300 6.090 6.350 12,501,000 78,523,060 6.2813 3.669 3.669 3.675 3.553 3.704 21,428,359 3.6644 2.11%
2016-03-23 0 6.160 6.150 6.160 6.130 6.400 6,515,600 40,380,680 6.1975 3.594 3.588 3.594 3.576 3.734 11,168,596 3.6156 -3.75%
2016-03-22 0 6.400 6.400 6.410 6.160 6.440 10,894,779 69,015,668 6.3347 3.734 3.734 3.740 3.594 3.757 18,675,085 3.6956 1.59%
2016-03-21 0 6.300 6.290 6.300 5.800 6.300 20,679,500 126,124,670 6.0990 3.675 3.669 3.675 3.384 3.675 35,447,384 3.5581 10.92%
2016-03-18 0 5.680 5.680 5.690 5.500 5.700 8,589,175 48,512,837 5.6481 3.314 3.314 3.319 3.209 3.325 14,722,976 3.2950 3.46%
2016-03-17 0 5.490 5.480 5.500 5.370 5.500 4,706,000 25,583,074 5.4363 3.203 3.197 3.209 3.133 3.209 8,066,703 3.1714 1.67%
2016-03-16 0 5.400 5.400 5.410 5.370 5.470 3,422,000 18,543,520 5.4189 3.150 3.150 3.156 3.133 3.191 5,865,758 3.1613 0.19%
2016-03-15 0 5.390 5.390 5.410 5.280 5.420 6,604,653 35,446,497 5.3669 3.144 3.144 3.156 3.080 3.162 11,321,244 3.1310 2.08%
2016-03-14 0 5.280 5.270 5.290 5.160 5.320 3,707,300 19,553,285 5.2743 3.080 3.074 3.086 3.010 3.104 6,354,800 3.0769 2.52%
2016-03-11 0 5.150 5.140 5.150 5.110 5.210 4,006,000 20,574,030 5.1358 3.004 2.999 3.004 2.981 3.039 6,866,811 2.9962 -0.39%
2016-03-10 0 5.170 5.170 5.180 5.110 5.200 2,890,000 14,916,240 5.1613 3.016 3.016 3.022 2.981 3.034 4,953,840 3.0110 0.98%
2016-03-09 0 5.120 5.110 5.120 5.100 5.210 2,854,000 14,623,490 5.1239 2.987 2.981 2.987 2.975 3.039 4,892,132 2.9892 -1.16%
2016-03-08 0 5.180 5.180 5.190 5.170 5.500 4,510,999 23,550,514 5.2207 3.022 3.022 3.028 3.016 3.209 7,732,446 3.0457 -4.60%
2016-03-07 0 5.430 5.410 5.430 5.410 5.540 2,838,000 15,485,340 5.4564 3.168 3.156 3.168 3.156 3.232 4,864,705 3.1832 0.74%
2016-03-04 0 5.390 5.380 5.400 5.270 5.450 7,296,000 39,325,720 5.3900 3.144 3.139 3.150 3.074 3.179 12,506,304 3.1445 2.08%
2016-03-03 0 5.280 5.250 5.270 5.070 5.300 8,808,904 45,999,236 5.2219 3.080 3.063 3.074 2.958 3.092 15,099,621 3.0464 2.92%
2016-03-02 0 5.130 5.130 5.150 5.080 5.280 6,896,000 35,617,462 5.1649 2.993 2.993 3.004 2.964 3.080 11,820,651 3.0132 -0.19%
2016-03-01 0 5.140 5.140 5.150 5.100 5.330 2,692,000 13,891,790 5.1604 2.999 2.999 3.004 2.975 3.109 4,614,442 3.0105 -3.02%
2016-02-29 0 5.300 5.240 5.300 5.210 5.360 3,015,236 15,931,331 5.2836 3.092 3.057 3.092 3.039 3.127 5,168,511 3.0824 0.19%
2016-02-26 0 5.290 5.280 5.290 5.210 5.310 1,886,797 9,947,840 5.2723 3.086 3.080 3.086 3.039 3.098 3,234,218 3.0758 1.15%
2016-02-25 0 5.230 5.220 5.230 5.200 5.330 3,600,000 18,892,950 5.2480 3.051 3.045 3.051 3.034 3.109 6,170,874 3.0616 0.77%
2016-02-24 0 5.190 5.180 5.190 5.130 5.490 4,441,691 23,193,060 5.2217 3.028 3.022 3.028 2.993 3.203 7,613,643 3.0463 -5.12%
2016-02-23 0 5.470 5.450 5.470 5.450 5.670 3,036,099 16,873,786 5.5577 3.191 3.179 3.191 3.179 3.308 5,204,273 3.2423 -1.97%
2016-02-22 0 5.580 5.560 5.580 5.440 5.700 4,622,000 25,771,020 5.5757 3.255 3.244 3.255 3.174 3.325 7,922,716 3.2528 0.72%
2016-02-19 0 5.540 5.520 5.540 5.210 5.550 9,152,000 49,405,540 5.3983 3.232 3.220 3.232 3.039 3.238 15,687,732 3.1493 6.13%
2016-02-18 0 5.220 5.200 5.230 5.110 5.410 6,341,000 33,041,850 5.2108 3.045 3.034 3.051 2.981 3.156 10,869,308 3.0399 0.77%
2016-02-17 0 5.180 5.130 5.190 5.100 5.250 1,967,072 10,163,757 5.1669 3.022 2.993 3.028 2.975 3.063 3,371,820 3.0143 0.00%
2016-02-16 0 5.180 5.180 5.190 5.100 5.250 3,268,000 16,940,900 5.1839 3.022 3.022 3.028 2.975 3.063 5,601,782 3.0242 0.58%
2016-02-15 0 5.150 5.140 5.150 5.070 5.250 3,136,000 16,127,600 5.1427 3.004 2.999 3.004 2.958 3.063 5,375,517 3.0002 1.38%
2016-02-12 0 5.080 5.070 5.080 5.060 5.190 2,092,583 10,668,491 5.0982 2.964 2.958 2.964 2.952 3.028 3,586,963 2.9742 -3.05%
2016-02-11 0 5.240 5.230 5.240 5.000 5.300 3,425,500 17,817,205 5.2013 3.057 3.051 3.057 2.917 3.092 5,871,758 3.0344 -2.60%
2016-02-05 0 5.380 5.380 5.390 5.320 5.590 2,990,000 16,161,890 5.4053 3.139 3.139 3.144 3.104 3.261 5,125,253 3.1534 -2.54%
2016-02-04 0 5.520 5.520 5.530 5.520 5.770 2,570,000 14,363,430 5.5889 3.220 3.220 3.226 3.220 3.366 4,405,318 3.2605 -2.30%
2016-02-03 0 5.650 5.640 5.660 5.580 5.700 2,162,929 12,221,239 5.6503 3.296 3.290 3.302 3.255 3.325 3,707,545 3.2963 -1.57%
2016-02-02 0 5.740 5.710 5.740 5.640 5.810 5,388,000 30,908,310 5.7365 3.349 3.331 3.349 3.290 3.389 9,235,741 3.3466 1.23%
2016-02-01 0 5.670 5.660 5.670 5.630 5.780 1,534,000 8,745,940 5.7014 3.308 3.302 3.308 3.284 3.372 2,629,478 3.3261 -1.56%
2016-01-29 0 5.760 5.750 5.780 5.570 5.790 4,297,000 24,378,100 5.6733 3.360 3.354 3.372 3.249 3.378 7,365,623 3.3097 0.70%
2016-01-28 0 5.720 5.710 5.720 5.480 5.730 4,322,000 24,559,084 5.6823 3.337 3.331 3.337 3.197 3.343 7,408,477 3.3150 4.00%
2016-01-27 0 5.500 5.490 5.510 5.410 5.580 3,255,099 17,840,152 5.4807 3.209 3.203 3.214 3.156 3.255 5,579,668 3.1974 1.66%
2016-01-26 0 5.410 5.390 5.410 5.400 5.580 2,479,000 13,565,460 5.4722 3.156 3.144 3.156 3.150 3.255 4,249,332 3.1924 -3.05%
2016-01-25 0 5.580 5.580 5.590 5.470 5.620 4,320,000 24,038,400 5.5644 3.255 3.255 3.261 3.191 3.279 7,405,048 3.2462 2.95%
2016-01-22 0 5.420 5.410 5.420 5.300 5.620 5,608,000 30,399,230 5.4207 3.162 3.156 3.162 3.092 3.279 9,612,850 3.1624 2.26%
2016-01-21 0 5.300 5.290 5.370 5.280 5.830 5,848,830 32,254,335 5.5147 3.092 3.086 3.133 3.080 3.401 10,025,664 3.2172 -7.18%
2016-01-20 0 5.710 5.700 5.710 5.630 5.920 5,442,000 31,038,822 5.7036 3.331 3.325 3.331 3.284 3.454 9,328,304 3.3274 -1.55%
2016-01-19 0 5.800 5.810 5.820 5.470 5.830 4,579,525 26,165,498 5.7136 3.384 3.389 3.395 3.191 3.401 7,849,908 3.3332 6.03%
2016-01-18 0 5.470 5.440 5.490 5.300 5.510 4,902,000 26,406,000 5.3868 3.191 3.174 3.203 3.092 3.214 8,402,673 3.1426 2.63%
2016-01-15 0 5.330 5.310 5.330 5.310 5.550 3,810,297 20,760,770 5.4486 3.109 3.098 3.109 3.098 3.238 6,531,350 3.1786 -1.30%
2016-01-14 0 5.400 5.390 5.400 5.330 5.450 4,537,315 24,457,842 5.3904 3.150 3.144 3.150 3.109 3.179 7,777,555 3.1447 -1.46%
2016-01-13 0 5.480 5.480 5.490 5.430 5.570 4,448,000 24,552,040 5.5198 3.197 3.197 3.203 3.168 3.249 7,624,457 3.2202 1.86%
2016-01-12 0 5.380 5.360 5.380 5.360 5.620 6,948,000 37,904,080 5.4554 3.139 3.127 3.139 3.127 3.279 11,909,786 3.1826 -1.65%
2016-01-11 0 5.470 5.460 5.470 5.460 6.100 6,430,810 36,740,184 5.7132 3.191 3.185 3.191 3.185 3.559 11,023,255 3.3330 -9.74%
2016-01-08 0 6.060 6.040 6.060 5.820 6.110 4,943,119 29,700,617 6.0085 3.535 3.524 3.535 3.395 3.564 8,473,156 3.5053 1.34%
2016-01-07 0 5.980 5.970 5.980 5.800 6.440 9,313,000 56,227,980 6.0376 3.489 3.483 3.489 3.384 3.757 15,963,707 3.5222 -7.29%
2016-01-06 0 6.450 6.430 6.440 6.400 6.570 3,909,500 25,231,930 6.4540 3.763 3.751 3.757 3.734 3.833 6,701,397 3.7652 0.31%
2016-01-05 0 6.430 6.430 6.440 6.350 6.550 4,362,000 28,174,042 6.4590 3.751 3.751 3.757 3.704 3.821 7,477,042 3.7681 -0.16%
2016-01-04 0 6.440 6.420 6.440 6.250 6.600 5,267,000 33,953,750 6.4465 3.757 3.745 3.757 3.646 3.850 9,028,331 3.7608 -1.38%
2015-12-31 0 6.530 6.520 6.570 6.520 6.770 5,131,000 33,781,010 6.5837 3.810 3.804 3.833 3.804 3.950 8,795,209 3.8408 0.00%
2015-12-30 0 6.530 6.510 6.560 6.510 6.670 4,730,422 31,127,134 6.5802 3.810 3.798 3.827 3.798 3.891 8,108,566 3.8388 1.08%
2015-12-29 0 6.460 6.460 6.490 6.460 6.660 3,021,545 19,661,436 6.5071 3.769 3.769 3.786 3.769 3.885 5,179,326 3.7961 -2.12%
2015-12-28 0 6.600 6.570 6.600 6.530 6.700 2,371,000 15,639,460 6.5961 3.850 3.833 3.850 3.810 3.909 4,064,206 3.8481 -0.60%
2015-12-24 0 6.640 6.630 6.640 6.610 6.700 1,044,000 6,938,100 6.6457 3.874 3.868 3.874 3.856 3.909 1,789,553 3.8770 -0.15%
2015-12-23 0 6.650 6.640 6.650 6.560 6.720 2,810,211 18,638,985 6.6326 3.880 3.874 3.880 3.827 3.920 4,817,071 3.8694 1.06%
2015-12-22 0 6.580 6.570 6.580 6.540 6.800 4,066,000 27,038,200 6.6498 3.839 3.833 3.839 3.815 3.967 6,969,659 3.8794 -3.09%
2015-12-21 0 6.790 6.780 6.830 6.780 6.870 2,751,556 18,749,501 6.8141 3.961 3.955 3.985 3.955 4.008 4,716,529 3.9753 -0.88%
2015-12-18 0 6.850 6.850 6.860 6.790 6.880 4,466,414 30,535,963 6.8368 3.996 3.996 4.002 3.961 4.014 7,656,021 3.9885 -0.15%
2015-12-17 0 6.860 6.860 6.900 6.790 6.950 7,139,000 48,905,420 6.8505 4.002 4.002 4.025 3.961 4.055 12,237,185 3.9965 -0.72%
2015-12-16 0 6.910 6.910 6.920 6.760 7.040 12,476,000 86,018,510 6.8947 4.031 4.031 4.037 3.944 4.107 21,385,506 4.0223 4.22%
2015-12-15 0 6.630 6.640 6.650 6.600 6.880 6,777,361 45,628,574 6.7325 3.868 3.874 3.880 3.850 4.014 11,617,289 3.9276 -2.64%
2015-12-14 0 6.810 6.800 6.810 6.140 6.850 11,881,500 78,425,341 6.6006 3.973 3.967 3.973 3.582 3.996 20,366,454 3.8507 2.25%
2015-12-11 0 6.660 6.660 6.670 6.610 6.750 9,447,500 63,111,345 6.6802 3.885 3.885 3.891 3.856 3.938 16,194,258 3.8971 -0.30%
2015-12-10 0 6.680 6.670 6.680 6.440 6.800 11,598,500 77,564,995 6.6875 3.897 3.891 3.897 3.757 3.967 19,881,355 3.9014 3.41%
2015-12-09 0 6.460 6.460 6.490 6.140 6.490 12,048,524 76,493,851 6.3488 3.769 3.769 3.786 3.582 3.786 20,652,756 3.7038 2.70%
2015-12-08 0 6.290 6.290 6.300 6.180 6.340 8,157,379 51,145,923 6.2699 3.669 3.669 3.675 3.605 3.699 13,982,821 3.6578 -1.56%
2015-12-07 0 6.390 6.390 6.400 6.090 6.390 9,962,166 62,000,054 6.2236 3.728 3.728 3.734 3.553 3.728 17,076,463 3.6307 3.73%
2015-12-04 0 6.160 6.150 6.240 5.940 6.230 12,370,395 75,125,991 6.0730 3.594 3.588 3.640 3.465 3.634 21,204,485 3.5429 1.32%
2015-12-03 0 6.080 6.080 6.100 5.900 6.100 9,988,260 59,950,548 6.0021 3.547 3.547 3.559 3.442 3.559 17,121,192 3.5015 3.40%
2015-12-02 0 5.880 5.870 5.900 5.800 6.070 10,040,629 59,318,947 5.9079 3.430 3.424 3.442 3.384 3.541 17,210,959 3.4466 -0.68%
2015-12-01 0 5.920 5.920 5.940 5.910 6.400 20,566,000 124,626,400 6.0598 3.454 3.454 3.465 3.448 3.734 35,252,830 3.5352 -7.64%
2015-11-30 0 6.410 6.410 6.450 5.970 6.510 23,718,000 148,946,590 6.2799 3.740 3.740 3.763 3.483 3.798 40,655,773 3.6636 4.23%
2015-11-27 0 6.150 6.140 6.150 6.050 6.640 15,284,938 95,339,338 6.2375 3.588 3.582 3.588 3.529 3.874 26,200,395 3.6389 -6.96%
2015-11-26 0 6.610 6.600 6.610 6.500 7.180 16,175,000 109,358,360 6.7609 3.856 3.850 3.856 3.792 4.189 27,726,078 3.9442 -7.81%
2015-11-25 0 7.170 7.160 7.170 6.900 7.420 17,334,000 124,508,260 7.1829 4.183 4.177 4.183 4.025 4.329 29,712,757 4.1904 3.31%
2015-11-24 0 6.940 6.930 6.940 6.580 7.000 10,558,400 72,376,940 6.8549 4.049 4.043 4.049 3.839 4.084 18,098,487 3.9991 8.44%
2015-11-23 0 6.400 6.390 6.400 6.340 6.560 3,890,000 25,040,260 6.4371 3.734 3.728 3.734 3.699 3.827 6,667,972 3.7553 -1.39%
2015-11-20 0 6.490 6.480 6.490 6.440 6.580 6,784,200 44,011,908 6.4874 3.786 3.780 3.786 3.757 3.839 11,629,012 3.7847 0.00%
2015-11-19 0 6.490 6.480 6.490 6.230 6.570 6,988,200 44,894,336 6.4243 3.786 3.780 3.786 3.634 3.833 11,978,694 3.7478 4.68%
2015-11-18 0 6.200 6.180 6.200 6.140 6.310 6,179,607 38,520,091 6.2334 3.617 3.605 3.617 3.582 3.681 10,592,660 3.6365 0.49%
2015-11-17 0 6.170 6.150 6.160 5.790 6.260 11,654,000 71,593,180 6.1432 3.599 3.588 3.594 3.378 3.652 19,976,490 3.5839 5.11%
2015-11-16 0 5.870 5.860 5.870 5.680 5.920 3,987,000 23,185,830 5.8154 3.424 3.419 3.424 3.314 3.454 6,834,243 3.3926 -1.18%
2015-11-13 0 5.940 5.940 5.950 5.810 5.950 2,756,000 16,283,374 5.9083 3.465 3.465 3.471 3.389 3.471 4,724,147 3.4468 0.34%
2015-11-12 0 5.920 5.900 5.930 5.770 5.950 3,942,000 23,270,820 5.9033 3.454 3.442 3.459 3.366 3.471 6,757,107 3.4439 1.89%
2015-11-11 0 5.810 5.770 5.820 5.700 5.850 3,196,000 18,560,250 5.8073 3.389 3.366 3.395 3.325 3.413 5,478,365 3.3879 1.93%
2015-11-10 0 5.700 5.690 5.700 5.660 5.900 4,480,000 25,880,470 5.7769 3.325 3.319 3.325 3.302 3.442 7,679,310 3.3702 -3.23%
2015-11-09 0 5.890 5.880 5.890 5.840 5.990 3,840,000 22,771,940 5.9302 3.436 3.430 3.436 3.407 3.494 6,582,265 3.4596 0.34%
2015-11-06 0 5.870 5.860 5.880 5.630 5.890 5,046,000 29,397,220 5.8258 3.424 3.419 3.430 3.284 3.436 8,649,508 3.3987 2.09%
2015-11-05 0 5.750 5.750 5.790 5.730 5.920 4,234,283 24,475,591 5.7803 3.354 3.354 3.378 3.343 3.454 7,258,118 3.3722 -1.54%
2015-11-04 0 5.840 5.820 5.840 5.550 5.920 9,893,000 57,392,910 5.8014 3.407 3.395 3.407 3.238 3.454 16,957,904 3.3844 6.18%
2015-11-03 0 5.500 5.490 5.500 5.450 5.790 8,932,902 49,877,350 5.5836 3.209 3.203 3.209 3.179 3.378 15,312,169 3.2574 -4.01%
2015-11-02 0 5.730 5.720 5.740 5.550 5.820 8,200,000 47,131,560 5.7478 3.343 3.337 3.349 3.238 3.395 14,055,879 3.3532 1.60%
2015-10-30 0 5.640 5.630 5.640 5.410 5.700 6,222,000 34,928,000 5.6136 3.290 3.284 3.290 3.156 3.325 10,665,327 3.2749 1.99%
2015-10-29 0 5.530 5.480 5.540 5.400 5.610 4,576,000 24,991,750 5.4615 3.226 3.197 3.232 3.150 3.273 7,843,866 3.1862 -1.43%
2015-10-28 0 5.610 5.610 5.620 5.300 5.650 9,137,000 51,001,810 5.5819 3.273 3.273 3.279 3.092 3.296 15,662,020 3.2564 4.08%
2015-10-27 0 5.390 5.390 5.420 5.300 5.510 3,516,000 18,953,050 5.3905 3.144 3.144 3.162 3.092 3.214 6,026,887 3.1447 -2.36%
2015-10-26 0 5.520 5.490 5.530 5.420 5.560 6,628,000 36,483,820 5.5045 3.220 3.203 3.226 3.162 3.244 11,361,264 3.2112 1.66%
2015-10-23 0 5.430 5.400 5.430 5.230 5.440 6,706,000 36,101,760 5.3835 3.168 3.150 3.168 3.051 3.174 11,494,966 3.1407 2.45%
2015-10-22 0 5.300 5.290 5.300 5.060 5.300 6,347,600 33,235,906 5.2360 3.092 3.086 3.092 2.952 3.092 10,880,622 3.0546 0.95%
2015-10-20 0 5.250 5.240 5.250 5.070 5.290 5,085,800 26,348,682 5.1808 3.063 3.057 3.063 2.958 3.086 8,717,730 3.0224 -0.94%
2015-10-19 0 5.300 5.290 5.310 5.160 5.320 4,428,000 23,413,630 5.2876 3.092 3.086 3.098 3.010 3.104 7,590,175 3.0847 -0.19%
2015-10-16 0 5.310 5.300 5.310 5.050 5.310 9,056,000 47,491,052 5.2442 3.098 3.092 3.098 2.946 3.098 15,523,176 3.0594 3.51%
2015-10-15 0 5.130 5.130 5.140 4.960 5.150 4,820,000 24,526,070 5.0884 2.993 2.993 2.999 2.894 3.004 8,262,114 2.9685 1.79%
2015-10-14 0 5.040 5.020 5.040 4.950 5.170 8,172,000 41,394,660 5.0654 2.940 2.929 2.940 2.888 3.016 14,007,883 2.9551 2.44%
2015-10-13 0 4.920 4.910 4.920 4.830 5.050 5,456,000 26,792,116 4.9106 2.870 2.864 2.870 2.818 2.946 9,352,302 2.8648 -1.80%
2015-10-12 0 5.010 5.010 5.060 4.930 5.130 6,590,000 33,408,812 5.0696 2.923 2.923 2.952 2.876 2.993 11,296,127 2.9575 1.42%
2015-10-09 0 4.940 4.930 4.950 4.850 5.040 4,844,000 24,017,320 4.9582 2.882 2.876 2.888 2.829 2.940 8,303,253 2.8925 2.07%
2015-10-08 0 4.840 4.820 4.830 4.830 5.200 5,662,000 27,943,714 4.9353 2.824 2.812 2.818 2.818 3.034 9,705,413 2.8792 -5.28%
2015-10-07 0 5.110 5.110 5.150 4.870 5.280 12,912,000 66,448,100 5.1462 2.981 2.981 3.004 2.841 3.080 22,132,867 3.0022 3.65%
2015-10-06 0 4.930 4.930 4.940 4.680 4.980 11,781,000 57,316,396 4.8652 2.876 2.876 2.882 2.730 2.905 20,194,184 2.8383 5.12%
2015-10-05 0 4.690 4.680 4.700 4.610 4.790 2,220,000 10,365,278 4.6690 2.736 2.730 2.742 2.689 2.794 3,805,372 2.7239 0.21%
2015-10-02 0 4.680 4.680 4.700 4.630 4.780 10,012,000 47,105,440 4.7049 2.730 2.730 2.742 2.701 2.789 17,161,885 2.7448 -0.43%
2015-09-30 0 4.700 4.690 4.700 4.550 4.750 7,654,000 35,864,700 4.6857 2.742 2.736 2.742 2.654 2.771 13,119,963 2.7336 2.40%
2015-09-29 0 4.590 4.570 4.590 4.180 4.650 10,088,500 45,381,450 4.4983 2.678 2.666 2.678 2.439 2.713 17,293,017 2.6243 5.76%
2015-09-25 0 4.340 4.300 4.340 4.280 4.810 11,538,000 52,635,920 4.5620 2.532 2.509 2.532 2.497 2.806 19,777,650 2.6614 -10.33%
2015-09-24 0 4.840 4.810 4.840 4.710 4.850 11,256,000 54,001,240 4.7976 2.824 2.806 2.824 2.748 2.829 19,294,265 2.7988 1.89%
2015-09-23 0 4.750 4.730 4.760 4.690 4.820 11,625,000 55,510,010 4.7751 2.771 2.759 2.777 2.736 2.812 19,926,780 2.7857 -1.04%
2015-09-22 0 4.800 4.760 4.790 4.630 4.950 12,716,000 61,583,800 4.8430 2.800 2.777 2.794 2.701 2.888 21,796,897 2.8253 3.90%
2015-09-21 0 4.620 4.610 4.620 4.540 4.680 8,654,000 39,937,320 4.6149 2.695 2.689 2.695 2.649 2.730 14,834,095 2.6923 -0.65%
2015-09-18 0 4.650 4.620 4.640 4.360 4.850 16,362,747 75,735,483 4.6285 2.713 2.695 2.707 2.544 2.829 28,047,901 2.7002 5.68%
2015-09-17 0 4.400 4.380 4.400 4.370 4.520 6,876,000 30,411,950 4.4229 2.567 2.555 2.567 2.549 2.637 11,786,369 2.5803 -1.12%
2015-09-16 0 4.450 4.430 4.450 4.330 4.460 11,806,000 52,041,810 4.4081 2.596 2.584 2.596 2.526 2.602 20,237,038 2.5716 3.97%
2015-09-15 0 4.280 4.260 4.270 4.240 4.560 19,304,000 85,174,320 4.4123 2.497 2.485 2.491 2.474 2.660 33,089,596 2.5741 0.94%
2015-09-14 0 4.240 4.200 4.240 4.170 4.430 9,752,000 41,644,080 4.2703 2.474 2.450 2.474 2.433 2.584 16,716,211 2.4912 -0.24%
2015-09-11 0 4.250 4.240 4.250 3.920 4.340 15,585,000 65,186,990 4.1827 2.479 2.474 2.479 2.287 2.532 26,714,741 2.4401 10.10%
2015-09-10 0 3.860 3.850 3.860 3.850 4.090 11,590,000 45,768,998 3.9490 2.252 2.246 2.252 2.246 2.386 19,866,785 2.3038 -3.26%
2015-09-09 0 3.990 3.970 3.980 3.550 4.000 11,588,000 44,086,754 3.8045 2.328 2.316 2.322 2.071 2.334 19,863,357 2.2195 14.00%
2015-09-08 0 3.500 3.480 3.500 3.310 3.500 4,834,000 16,458,876 3.4048 2.042 2.030 2.042 1.931 2.042 8,286,112 1.9863 7.03%
2015-09-07 0 3.270 3.260 3.270 3.150 3.300 4,160,000 13,507,820 3.2471 1.908 1.902 1.908 1.838 1.925 7,130,787 1.8943 3.15%
2015-09-04 0 3.170 3.150 3.170 3.150 3.320 4,842,000 15,477,190 3.1964 1.849 1.838 1.849 1.838 1.937 8,299,825 1.8648 0.96%
2015-09-02 0 3.140 3.110 3.130 3.010 3.280 7,166,000 22,277,750 3.1088 1.832 1.814 1.826 1.756 1.914 12,283,467 1.8136 -0.63%
2015-09-01 0 3.160 3.170 3.190 3.050 3.230 9,686,000 30,448,390 3.1435 1.843 1.849 1.861 1.779 1.884 16,603,079 1.8339 2.27%
2015-08-31 0 3.090 3.070 3.090 3.000 3.300 17,580,000 54,449,640 3.0972 1.803 1.791 1.803 1.750 1.925 30,134,433 1.8069 8.42%
2015-08-28 0 2.850 2.830 2.880 2.660 2.930 1,849,000 5,239,240 2.8336 1.663 1.651 1.680 1.552 1.709 3,169,429 1.6531 7.95%
2015-08-27 0 2.640 2.620 2.650 2.450 2.660 3,742,000 9,632,040 2.5740 1.540 1.528 1.546 1.429 1.552 6,414,280 1.5017 10.46%
2015-08-26 0 2.390 2.400 2.410 2.380 2.710 4,792,000 12,050,620 2.5147 1.394 1.400 1.406 1.388 1.581 8,214,119 1.4671 -6.64%
2015-08-25 0 2.560 2.560 2.580 2.520 2.880 4,820,629 12,807,992 2.6569 1.493 1.493 1.505 1.470 1.680 8,263,192 1.5500 -6.23%
2015-08-24 0 2.730 2.700 2.730 2.620 2.850 3,918,000 10,660,340 2.7209 1.593 1.575 1.593 1.528 1.663 6,715,968 1.5873 -7.14%
2015-08-21 0 2.940 2.920 2.950 2.900 3.000 3,750,000 11,051,720 2.9471 1.715 1.703 1.721 1.692 1.750 6,427,993 1.7193 -3.61%
2015-08-20 0 3.050 3.050 3.080 3.020 3.230 4,082,000 12,722,170 3.1167 1.779 1.779 1.797 1.762 1.884 6,997,085 1.8182 -4.98%
2015-08-19 0 3.210 3.190 3.200 3.150 3.270 1,962,000 6,293,500 3.2077 1.873 1.861 1.867 1.838 1.908 3,363,126 1.8713 -1.53%
2015-08-18 0 3.260 3.250 3.270 3.200 3.560 2,456,000 8,210,070 3.3429 1.902 1.896 1.908 1.867 2.077 4,209,907 1.9502 -7.12%
2015-08-17 0 3.510 3.500 3.510 3.440 3.690 832,000 2,937,400 3.5305 2.048 2.042 2.048 2.007 2.153 1,426,157 2.0597 -2.50%
2015-08-14 0 3.600 3.600 3.620 3.440 3.640 946,000 3,400,920 3.5951 2.100 2.100 2.112 2.007 2.124 1,621,568 2.0973 3.15%
2015-08-13 0 3.490 3.460 3.490 3.440 3.650 1,594,000 5,601,120 3.5139 2.036 2.019 2.036 2.007 2.129 2,732,326 2.0499 -0.57%
2015-08-12 0 3.510 3.510 3.520 3.480 3.670 1,486,000 5,239,180 3.5257 2.048 2.048 2.054 2.030 2.141 2,547,200 2.0568 -4.36%
2015-08-11 0 3.670 3.670 3.690 3.580 3.720 2,884,300 10,573,715 3.6660 2.141 2.141 2.153 2.089 2.170 4,944,070 2.1387 0.55%
2015-08-10 0 3.650 3.640 3.650 3.600 3.670 1,170,000 4,256,220 3.6378 2.129 2.124 2.129 2.100 2.141 2,005,534 2.1222 1.39%
2015-08-07 0 3.600 3.600 3.620 3.540 3.630 1,841,353 6,621,363 3.5959 2.100 2.100 2.112 2.065 2.118 3,156,321 2.0978 0.00%
2015-08-06 0 3.600 3.570 3.600 3.500 3.620 7,684,000 27,485,870 3.5770 2.100 2.083 2.100 2.042 2.112 13,171,387 2.0868 -0.28%
2015-08-05 0 3.610 3.600 3.630 3.410 3.680 2,246,000 7,905,020 3.5196 2.106 2.100 2.118 1.989 2.147 3,849,940 2.0533 2.56%
2015-08-04 0 3.520 3.500 3.520 3.410 3.620 1,242,000 4,357,060 3.5081 2.054 2.042 2.054 1.989 2.112 2,128,951 2.0466 2.33%
2015-08-03 0 3.440 3.430 3.460 3.420 3.660 1,048,000 3,647,750 3.4807 2.007 2.001 2.019 1.995 2.135 1,796,410 2.0306 -4.18%
2015-07-31 0 3.590 3.570 3.590 3.450 3.820 1,870,000 6,844,510 3.6602 2.094 2.083 2.094 2.013 2.229 3,205,426 2.1353 1.41%
2015-07-30 0 3.540 3.530 3.550 3.530 3.590 1,140,000 4,068,600 3.5689 2.065 2.059 2.071 2.059 2.094 1,954,110 2.0821 2.02%
2015-07-29 0 3.470 3.470 3.480 3.410 3.550 1,390,000 4,818,800 3.4668 2.024 2.024 2.030 1.989 2.071 2,382,643 2.0225 2.97%
2015-07-28 0 3.370 3.350 3.390 3.330 3.520 2,308,000 7,867,840 3.4089 1.966 1.954 1.978 1.943 2.054 3,956,216 1.9887 -0.59%
2015-07-27 0 3.390 3.380 3.400 3.360 3.680 3,362,173 11,654,115 3.4662 1.978 1.972 1.984 1.960 2.147 5,763,207 2.0222 -9.12%
2015-07-24 0 3.730 3.730 3.770 3.680 3.900 1,837,000 6,959,120 3.7883 2.176 2.176 2.199 2.147 2.275 3,148,860 2.2100 -3.37%
2015-07-23 0 3.860 3.860 3.880 3.600 3.880 2,936,000 11,143,230 3.7954 2.252 2.252 2.264 2.100 2.264 5,032,690 2.2142 4.61%
2015-07-22 0 3.690 3.650 3.720 3.640 3.800 1,056,000 3,902,080 3.6952 2.153 2.129 2.170 2.124 2.217 1,810,123 2.1557 -2.38%
2015-07-21 0 3.780 3.730 3.780 3.600 3.800 2,422,000 9,024,800 3.7262 2.205 2.176 2.205 2.100 2.217 4,151,627 2.1738 2.72%
2015-07-20 0 3.680 3.650 3.680 3.640 4.000 3,826,000 14,250,220 3.7246 2.147 2.129 2.147 2.124 2.334 6,558,267 2.1729 -6.36%
2015-07-17 0 3.930 3.910 3.930 3.720 4.030 6,232,000 24,208,230 3.8845 2.293 2.281 2.293 2.170 2.351 10,682,468 2.2662 4.24%
2015-07-16 0 3.770 3.760 3.780 3.510 3.920 7,974,000 29,759,944 3.7321 2.199 2.194 2.205 2.048 2.287 13,668,485 2.1773 2.72%
2015-07-15 0 3.670 3.700 3.730 3.400 3.760 7,663,151 27,264,024 3.5578 2.141 2.159 2.176 1.984 2.194 13,135,649 2.0756 4.56%
2015-07-14 0 3.510 3.490 3.510 3.430 3.630 3,858,000 13,641,940 3.5360 2.048 2.036 2.048 2.001 2.118 6,613,120 2.0629 -0.28%
2015-07-13 0 3.520 3.500 3.520 3.300 3.580 4,634,000 16,069,740 3.4678 2.054 2.042 2.054 1.925 2.089 7,943,286 2.0231 4.45%
2015-07-10 0 3.370 3.360 3.380 3.100 3.540 6,572,000 22,048,260 3.3549 1.966 1.960 1.972 1.808 2.065 11,265,273 1.9572 8.71%
2015-07-09 0 3.100 3.080 3.100 2.640 3.200 11,030,295 32,422,434 2.9394 1.808 1.797 1.808 1.540 1.867 18,907,377 1.7148 20.16%
2015-07-08 0 2.580 2.550 2.570 2.400 2.810 15,996,000 42,073,340 2.6302 1.505 1.488 1.499 1.400 1.639 27,419,249 1.5344 -5.84%
2015-07-07 0 2.740 2.740 2.770 2.680 3.100 22,298,211 63,186,252 2.8337 1.598 1.598 1.616 1.563 1.808 38,222,068 1.6531 -5.84%
2015-07-06 0 2.910 2.900 2.920 2.560 3.370 14,174,000 42,215,050 2.9783 1.698 1.692 1.703 1.493 1.966 24,296,101 1.7375 -7.91%
2015-07-03 0 3.160 3.150 3.190 3.080 3.520 6,952,000 22,358,840 3.2162 1.843 1.838 1.861 1.797 2.054 11,916,643 1.8763 -10.73%
2015-07-02 0 3.540 3.530 3.570 3.500 3.830 4,878,000 17,548,948 3.5976 2.065 2.059 2.083 2.042 2.234 8,361,534 2.0988 -4.32%
2015-06-30 0 3.700 3.690 3.710 3.540 3.930 10,822,000 39,678,970 3.6665 2.159 2.153 2.164 2.065 2.293 18,550,332 2.1390 -1.60%
2015-06-29 0 3.760 3.700 3.760 3.690 4.230 7,160,000 27,472,650 3.8370 2.194 2.159 2.194 2.153 2.468 12,273,182 2.2384 -8.29%
2015-06-26 0 4.100 4.090 4.100 4.070 4.360 1,676,000 6,940,560 4.1411 2.392 2.386 2.392 2.374 2.544 2,872,885 2.4159 -4.21%
2015-06-25 0 4.280 4.250 4.280 4.210 4.390 1,164,000 4,983,880 4.2817 2.497 2.479 2.497 2.456 2.561 1,995,249 2.4979 -0.70%
2015-06-24 0 4.310 4.300 4.310 4.130 4.350 5,048,000 21,393,620 4.2380 2.514 2.509 2.514 2.409 2.538 8,652,936 2.4724 0.00%
2015-06-23 0 4.310 4.300 4.310 4.050 4.350 2,946,000 12,584,590 4.2718 2.514 2.509 2.514 2.363 2.538 5,049,832 2.4921 1.41%
2015-06-22 0 4.250 4.190 4.250 4.160 4.350 1,450,000 6,121,720 4.2219 2.479 2.444 2.479 2.427 2.538 2,485,491 2.4630 -1.16%
2015-06-19 0 4.300 4.290 4.310 4.260 4.500 2,937,990 12,756,096 4.3418 2.509 2.503 2.514 2.485 2.625 5,036,101 2.5329 -2.27%
2015-06-18 0 4.400 4.400 4.430 4.270 4.700 2,268,000 9,992,530 4.4059 2.567 2.567 2.584 2.491 2.742 3,887,650 2.5703 -2.44%
2015-06-17 0 4.510 4.460 4.520 4.450 4.680 3,374,000 15,158,410 4.4927 2.631 2.602 2.637 2.596 2.730 5,783,480 2.6210 0.67%
2015-06-16 0 4.480 4.460 4.480 4.400 4.640 2,906,000 13,011,260 4.4774 2.614 2.602 2.614 2.567 2.707 4,981,266 2.6120 1.36%
2015-06-15 0 4.420 4.410 4.420 4.350 4.510 3,966,000 17,502,350 4.4131 2.579 2.573 2.579 2.538 2.631 6,798,246 2.5745 -1.56%
2015-06-12 0 4.490 4.460 4.490 4.330 4.560 5,774,000 25,772,950 4.4636 2.619 2.602 2.619 2.526 2.660 9,897,396 2.6040 1.35%
2015-06-11 0 4.430 4.410 4.430 4.350 4.540 3,090,000 13,673,390 4.4250 2.584 2.573 2.584 2.538 2.649 5,296,667 2.5815 1.84%
2015-06-10 0 4.350 4.330 4.350 4.040 4.570 6,858,353 29,733,190 4.3353 2.538 2.526 2.538 2.357 2.666 11,756,120 2.5292 8.75%
2015-06-09 0 4.000 4.000 4.040 4.000 4.420 10,254,000 42,211,520 4.1166 2.334 2.334 2.357 2.334 2.579 17,576,705 2.4016 -8.88%
2015-06-08 0 4.390 4.380 4.400 4.350 4.740 4,944,000 22,078,682 4.4658 2.561 2.555 2.567 2.538 2.765 8,474,667 2.6053 -6.79%
2015-06-05 0 4.710 4.700 4.710 4.680 4.900 2,706,000 12,913,630 4.7722 2.748 2.742 2.748 2.730 2.859 4,638,440 2.7840 -4.07%
2015-06-04 0 4.910 4.900 4.910 4.830 4.990 2,960,000 14,554,960 4.9172 2.864 2.859 2.864 2.818 2.911 5,073,830 2.8686 0.20%
2015-06-03 0 4.900 4.880 4.900 4.800 4.990 4,900,000 24,077,330 4.9137 2.859 2.847 2.859 2.800 2.911 8,399,245 2.8666 0.41%
2015-06-02 0 4.880 4.870 4.880 4.830 5.100 3,267,000 16,154,480 4.9447 2.847 2.841 2.847 2.818 2.975 5,600,068 2.8847 -1.01%
2015-06-01 0 4.930 4.890 4.930 4.830 5.000 3,817,000 18,737,944 4.9091 2.876 2.853 2.876 2.818 2.917 6,542,840 2.8639 2.71%
2015-05-29 0 4.800 4.780 4.880 4.600 5.000 5,464,000 26,583,390 4.8652 2.800 2.789 2.847 2.684 2.917 9,366,015 2.8383 0.42%
2015-05-28 0 4.780 4.770 4.780 4.590 5.040 4,428,000 21,184,248 4.7842 2.789 2.783 2.789 2.678 2.940 7,590,175 2.7910 -3.82%
2015-05-27 0 4.970 4.950 4.990 4.520 5.060 3,692,000 18,376,110 4.9773 2.899 2.888 2.911 2.637 2.952 6,328,574 2.9037 -1.58%
2015-05-26 0 5.050 5.040 5.050 4.660 5.050 6,216,000 30,314,740 4.8769 2.946 2.940 2.946 2.719 2.946 10,655,042 2.8451 8.60%
2015-05-22 0 4.650 4.640 4.700 4.640 4.850 6,494,000 30,796,450 4.7423 2.713 2.707 2.742 2.707 2.829 11,131,571 2.7666 -1.06%
2015-05-21 0 4.700 4.690 4.700 4.680 5.000 6,316,000 30,159,360 4.7751 2.742 2.736 2.742 2.730 2.917 10,826,455 2.7857 -5.62%
2015-05-20 0 4.980 4.950 4.980 4.800 5.080 6,218,000 30,985,920 4.9833 2.905 2.888 2.905 2.800 2.964 10,658,470 2.9072 1.43%
2015-05-19 0 4.910 4.900 4.910 4.800 5.080 6,966,524 34,582,078 4.9640 2.864 2.859 2.864 2.800 2.964 11,941,539 2.8959 -0.81%
2015-05-18 0 4.950 4.910 4.940 4.350 5.000 13,865,000 66,205,510 4.7750 2.888 2.864 2.882 2.538 2.917 23,766,434 2.7857 13.27%
2015-05-15 0 4.370 4.360 4.370 4.210 4.370 3,262,000 14,113,860 4.3268 2.549 2.544 2.549 2.456 2.549 5,591,497 2.5242 3.07%
2015-05-14 0 4.240 4.210 4.240 4.080 4.250 5,374,000 22,638,190 4.2125 2.474 2.456 2.474 2.380 2.479 9,211,743 2.4575 2.42%
2015-05-13 0 4.140 4.120 4.130 4.080 4.270 3,636,422 15,097,239 4.1517 2.415 2.404 2.409 2.380 2.491 6,233,306 2.4220 0.24%
2015-05-12 0 4.130 4.120 4.140 4.050 4.160 2,156,633 8,827,180 4.0930 2.409 2.404 2.415 2.363 2.427 3,696,753 2.3878 0.24%
2015-05-11 0 4.120 4.120 4.150 4.010 4.180 3,515,000 14,437,820 4.1075 2.404 2.404 2.421 2.339 2.439 6,025,173 2.3963 0.98%
2015-05-08 0 4.080 4.080 4.090 4.000 4.100 4,014,000 16,302,600 4.0614 2.380 2.380 2.386 2.334 2.392 6,880,524 2.3694 1.75%
2015-05-07 0 4.010 3.990 4.010 3.970 4.230 5,824,000 23,734,840 4.0754 2.339 2.328 2.339 2.316 2.468 9,983,102 2.3775 -2.91%
2015-05-06 0 4.130 4.120 4.130 4.030 4.430 8,609,000 36,315,600 4.2183 2.409 2.404 2.409 2.351 2.584 14,756,959 2.4609 0.49%
2015-05-05 0 4.110 4.110 4.120 4.030 4.180 6,782,000 27,706,840 4.0853 2.398 2.398 2.404 2.351 2.439 11,625,240 2.3833 -0.72%
2015-05-04 0 4.140 4.120 4.140 3.800 4.140 10,745,400 43,156,958 4.0163 2.415 2.404 2.415 2.217 2.415 18,419,030 2.3431 8.66%
2015-04-30 0 3.810 3.800 3.810 3.770 3.840 3,678,900 13,951,110 3.7922 2.223 2.217 2.223 2.199 2.240 6,306,119 2.2123 -1.30%
2015-04-29 0 3.860 3.840 3.870 3.730 3.900 3,291,000 12,494,030 3.7964 2.252 2.240 2.258 2.176 2.275 5,641,207 2.2148 0.00%
2015-04-28 0 3.860 3.850 3.870 3.830 3.910 2,988,000 11,544,870 3.8637 2.252 2.246 2.258 2.234 2.281 5,121,825 2.2541 -1.03%
2015-04-27 0 3.900 3.900 3.910 3.780 3.950 5,151,000 19,952,570 3.8735 2.275 2.275 2.281 2.205 2.304 8,829,492 2.2598 3.17%
2015-04-24 0 3.780 3.780 3.800 3.630 3.830 8,558,000 32,152,114 3.7570 2.205 2.205 2.217 2.118 2.234 14,669,538 2.1918 -1.05%
2015-04-23 0 3.820 3.790 3.820 3.740 3.820 9,070,000 34,298,100 3.7815 2.229 2.211 2.229 2.182 2.229 15,547,174 2.2061 2.41%
2015-04-22 0 3.730 3.730 3.750 3.610 3.800 7,492,000 28,038,950 3.7425 2.176 2.176 2.188 2.106 2.217 12,842,274 2.1833 3.04%
2015-04-21 0 3.620 3.610 3.630 3.410 3.640 13,750,000 49,291,970 3.5849 2.112 2.106 2.118 1.989 2.124 23,569,309 2.0914 5.54%
2015-04-20 0 3.430 3.430 3.450 3.400 3.680 33,583,000 117,822,960 3.5084 2.001 2.001 2.013 1.984 2.147 57,565,681 2.0468 5.86%
2015-04-17 0 3.240 3.240 3.250 3.200 3.430 8,770,200 29,094,460 3.3174 1.890 1.890 1.896 1.867 2.001 15,033,277 1.9353 -2.70%
2015-04-16 0 3.330 3.310 3.330 3.090 3.370 13,308,000 43,886,330 3.2977 1.943 1.931 1.943 1.803 1.966 22,811,663 1.9239 7.77%
2015-04-15 0 3.090 3.080 3.090 2.990 3.280 7,198,404 22,512,591 3.1274 1.803 1.797 1.803 1.744 1.914 12,339,012 1.8245 -0.64%
2015-04-14 0 3.110 3.110 3.120 3.040 3.380 7,950,000 25,669,870 3.2289 1.814 1.814 1.820 1.773 1.972 13,627,346 1.8837 -7.16%
2015-04-13 0 3.350 3.350 3.360 3.250 3.370 6,392,000 21,374,280 3.3439 1.954 1.954 1.960 1.896 1.966 10,956,729 1.9508 3.72%
2015-04-10 0 3.230 3.220 3.230 3.100 3.300 7,982,000 25,436,858 3.1868 1.884 1.879 1.884 1.808 1.925 13,682,198 1.8591 3.19%
2015-04-09 0 3.130 3.120 3.130 3.030 3.350 12,973,000 41,785,490 3.2210 1.826 1.820 1.826 1.768 1.954 22,237,429 1.8791 2.62%
2015-04-08 0 3.050 3.040 3.060 2.660 3.100 22,266,000 65,720,580 2.9516 1.779 1.773 1.785 1.552 1.808 38,166,854 1.7219 15.53%
2015-04-02 0 2.640 2.640 2.650 2.600 2.750 7,614,000 20,280,680 2.6636 1.540 1.540 1.546 1.517 1.604 13,051,398 1.5539 1.54%
2015-04-01 0 2.600 2.590 2.600 2.490 2.650 7,052,000 18,415,500 2.6114 1.517 1.511 1.517 1.453 1.546 12,088,056 1.5234 0.00%
2015-03-31 0 2.600 2.590 2.600 2.400 2.600 10,214,000 25,605,744 2.5069 1.517 1.511 1.517 1.400 1.517 17,508,140 1.4625 7.88%
2015-03-30 0 2.410 2.400 2.410 2.230 2.410 10,634,000 25,119,402 2.3622 1.406 1.400 1.406 1.301 1.406 18,228,075 1.3781 0.84%
2015-03-27 0 2.390 2.360 2.390 2.360 2.400 4,982,000 11,867,780 2.3821 1.394 1.377 1.394 1.377 1.400 8,539,804 1.3897 0.42%
2015-03-26 0 2.380 2.370 2.380 2.310 2.400 4,430,000 10,456,050 2.3603 1.388 1.383 1.388 1.348 1.400 7,593,603 1.3770 1.28%
2015-03-25 0 2.350 2.340 2.350 2.220 2.360 4,883,891 11,322,886 2.3184 1.371 1.365 1.371 1.295 1.377 8,371,632 1.3525 3.52%
2015-03-24 0 2.270 2.270 2.280 2.200 2.280 1,856,000 4,174,340 2.2491 1.324 1.324 1.330 1.283 1.330 3,181,428 1.3121 3.18%
2015-03-23 0 2.200 2.180 2.200 2.140 2.250 2,458,776 5,420,463 2.2045 1.283 1.272 1.283 1.248 1.313 4,214,666 1.2861 3.77%
2015-03-20 0 2.120 2.140 2.150 2.090 2.150 1,718,000 3,631,420 2.1137 1.237 1.248 1.254 1.219 1.254 2,944,878 1.2331 -2.30%
2015-03-19 0 2.170 2.150 2.170 2.140 2.180 232,000 501,680 2.1624 1.266 1.254 1.266 1.248 1.272 397,679 1.2615 0.46%
2015-03-18 0 2.160 2.120 2.160 2.130 2.220 2,148,000 4,649,020 2.1643 1.260 1.237 1.260 1.243 1.295 3,681,955 1.2626 -1.37%
2015-03-17 0 2.190 2.170 2.190 2.070 2.210 2,354,000 5,094,640 2.1642 1.278 1.266 1.278 1.208 1.289 4,035,066 1.2626 6.31%
2015-03-16 0 2.060 2.050 2.060 2.030 2.140 1,714,000 3,528,400 2.0586 1.202 1.196 1.202 1.184 1.248 2,938,022 1.2009 -2.37%
2015-03-13 0 2.110 2.090 2.110 2.090 2.180 1,088,000 2,313,120 2.1260 1.231 1.219 1.231 1.219 1.272 1,864,975 1.2403 -3.21%
2015-03-12 0 2.180 2.160 2.180 2.160 2.190 1,446,000 3,148,740 2.1776 1.272 1.260 1.272 1.260 1.278 2,478,634 1.2704 -0.46%
2015-03-11 0 2.190 2.180 2.190 2.180 2.240 1,469,000 3,237,470 2.2039 1.278 1.272 1.278 1.272 1.307 2,518,059 1.2857 -2.23%
2015-03-10 0 2.240 2.230 2.240 2.160 2.270 2,038,000 4,495,180 2.2057 1.307 1.301 1.307 1.260 1.324 3,493,400 1.2868 0.45%
2015-03-09 0 2.230 2.220 2.230 2.220 2.280 1,648,000 3,710,800 2.2517 1.301 1.295 1.301 1.295 1.330 2,824,889 1.3136 -2.19%
2015-03-06 0 2.280 2.270 2.280 2.250 2.290 3,520,000 8,003,940 2.2738 1.330 1.324 1.330 1.313 1.336 6,033,743 1.3265 -0.44%
2015-03-05 0 2.290 2.280 2.290 2.240 2.330 3,964,000 9,057,760 2.2850 1.336 1.330 1.336 1.307 1.359 6,794,818 1.3330 -1.72%
2015-03-04 0 2.330 2.320 2.350 2.210 2.350 6,930,000 15,927,600 2.2984 1.359 1.353 1.371 1.289 1.371 11,878,932 1.3408 1.30%
2015-03-03 0 2.300 2.270 2.290 2.150 2.340 7,660,000 17,374,610 2.2682 1.342 1.324 1.336 1.254 1.365 13,130,248 1.3233 4.55%
2015-03-02 0 2.200 2.190 2.200 2.100 2.210 5,052,000 10,964,630 2.1704 1.283 1.278 1.283 1.225 1.289 8,659,793 1.2662 2.33%
2015-02-27 0 2.150 2.140 2.160 2.030 2.180 3,332,000 7,024,520 2.1082 1.254 1.248 1.260 1.184 1.272 5,711,486 1.2299 4.37%
2015-02-26 0 2.060 2.050 2.060 2.000 2.090 4,723,823 9,707,522 2.0550 1.202 1.196 1.202 1.167 1.219 8,097,254 1.1989 3.00%
2015-02-25 0 2.000 1.990 2.000 1.960 2.000 2,715,322 5,374,204 1.9792 1.167 1.161 1.167 1.143 1.167 4,654,419 1.1546 1.52%
2015-02-24 0 1.970 1.960 1.970 1.960 1.990 1,290,241 2,536,642 1.9660 1.149 1.143 1.149 1.143 1.161 2,211,643 1.1469 0.00%
2015-02-23 0 1.970 1.960 1.970 1.960 1.980 584,000 1,150,820 1.9706 1.149 1.143 1.149 1.143 1.155 1,001,053 1.1496 0.00%
2015-02-18 0 1.970 1.960 1.980 1.950 1.980 7,552,000 14,768,000 1.9555 1.149 1.143 1.155 1.138 1.155 12,945,122 1.1408 1.03%
2015-02-17 0 1.950 1.950 1.960 1.940 1.970 726,000 1,424,480 1.9621 1.138 1.138 1.143 1.132 1.149 1,244,460 1.1447 -0.51%
2015-02-16 0 1.960 1.940 1.960 1.940 2.000 3,062,000 6,008,460 1.9623 1.143 1.132 1.143 1.132 1.167 5,248,671 1.1448 1.03%
2015-02-13 0 1.940 1.940 1.950 1.940 1.990 1,006,000 1,969,060 1.9573 1.132 1.132 1.138 1.132 1.161 1,724,416 1.1419 -1.02%
2015-02-12 0 1.960 1.950 1.970 1.950 1.980 830,000 1,628,460 1.9620 1.143 1.138 1.149 1.138 1.155 1,422,729 1.1446 -1.51%
2015-02-11 0 1.990 1.980 1.990 1.960 2.000 5,754,000 11,451,920 1.9903 1.161 1.155 1.161 1.143 1.167 9,863,113 1.1611 1.02%
2015-02-10 0 1.970 1.960 1.980 1.940 2.020 1,930,000 3,856,600 1.9982 1.149 1.143 1.155 1.132 1.178 3,308,274 1.1657 1.55%
2015-02-09 0 1.940 1.940 1.950 1.940 1.990 2,746,000 5,392,280 1.9637 1.132 1.132 1.138 1.132 1.161 4,707,005 1.1456 -2.02%
2015-02-06 0 1.980 1.980 1.990 1.970 2.020 2,940,678 5,824,315 1.9806 1.155 1.155 1.161 1.149 1.178 5,040,709 1.1555 -1.00%
2015-02-05 0 2.000 2.000 2.010 1.970 2.040 3,074,000 6,156,860 2.0029 1.167 1.167 1.173 1.149 1.190 5,269,241 1.1685 1.52%
2015-02-04 0 1.970 1.970 1.990 1.840 2.030 9,724,000 18,851,460 1.9387 1.149 1.149 1.161 1.073 1.184 16,668,216 1.1310 5.35%
2015-02-03 0 1.870 1.860 1.880 1.850 1.900 440,000 821,520 1.8671 1.091 1.085 1.097 1.079 1.108 754,218 1.0892 -0.53%
2015-02-02 0 1.880 1.850 1.890 1.830 1.900 570,000 1,064,020 1.8667 1.097 1.079 1.103 1.068 1.108 977,055 1.0890 -1.05%
2015-01-30 0 1.900 1.890 1.900 1.850 1.960 2,118,000 4,003,780 1.8904 1.108 1.103 1.108 1.079 1.143 3,630,531 1.1028 -2.06%
2015-01-29 0 1.940 1.930 1.940 1.930 1.970 360,000 696,680 1.9352 1.132 1.126 1.132 1.126 1.149 617,087 1.1290 -1.02%
2015-01-28 0 1.960 1.950 1.960 1.930 1.970 712,000 1,389,020 1.9509 1.143 1.138 1.143 1.126 1.149 1,220,462 1.1381 0.00%
2015-01-27 0 1.960 1.950 1.960 1.900 1.960 1,360,000 2,643,320 1.9436 1.143 1.138 1.143 1.108 1.143 2,331,219 1.1339 3.70%
2015-01-26 0 1.890 1.880 1.900 1.860 1.900 954,000 1,789,720 1.8760 1.103 1.097 1.108 1.085 1.108 1,635,282 1.0944 0.53%
2015-01-23 0 1.880 1.880 1.890 1.860 1.900 1,084,000 2,027,840 1.8707 1.097 1.097 1.103 1.085 1.108 1,858,119 1.0913 -1.05%
2015-01-22 0 1.900 1.880 1.900 1.830 1.910 1,638,000 3,068,700 1.8734 1.108 1.097 1.108 1.068 1.114 2,807,748 1.0929 3.83%
2015-01-21 0 1.830 1.820 1.830 1.820 1.850 842,000 1,541,640 1.8309 1.068 1.062 1.068 1.062 1.079 1,443,299 1.0681 0.55%
2015-01-20 0 1.820 1.810 1.820 1.810 1.840 990,000 1,807,340 1.8256 1.062 1.056 1.062 1.056 1.073 1,696,990 1.0650 0.00%
2015-01-19 0 1.820 1.820 1.830 1.800 1.920 3,012,000 5,583,510 1.8538 1.062 1.062 1.068 1.050 1.120 5,162,964 1.0815 -4.21%
2015-01-16 0 1.900 1.900 1.910 1.880 1.910 3,228,000 6,119,060 1.8956 1.108 1.108 1.114 1.097 1.114 5,533,217 1.1059 -1.04%
2015-01-15 0 1.920 1.910 1.920 1.910 1.940 2,778,000 5,336,050 1.9208 1.120 1.114 1.120 1.114 1.132 4,761,858 1.1206 0.00%
2015-01-14 0 1.920 1.910 1.920 1.900 2.040 5,898,000 11,466,140 1.9441 1.120 1.114 1.120 1.108 1.190 10,109,948 1.1341 -4.00%
2015-01-13 0 2.000 2.000 2.010 1.990 2.020 1,756,000 3,519,660 2.0044 1.167 1.167 1.173 1.161 1.178 3,010,015 1.1693 0.00%
2015-01-12 0 2.000 1.990 2.000 1.990 2.020 570,000 1,139,060 1.9984 1.167 1.161 1.167 1.161 1.178 977,055 1.1658 0.00%
2015-01-09 0 2.000 1.990 2.000 1.950 2.020 1,640,000 3,250,660 1.9821 1.167 1.161 1.167 1.138 1.178 2,811,176 1.1563 0.50%
2015-01-08 0 1.990 1.990 2.000 1.980 2.060 1,408,000 2,809,620 1.9955 1.161 1.161 1.167 1.155 1.202 2,413,497 1.1641 -2.45%
2015-01-07 0 2.040 2.020 2.040 2.030 2.060 754,000 1,540,090 2.0426 1.190 1.178 1.190 1.184 1.202 1,292,455 1.1916 -0.49%
2015-01-06 0 2.050 2.030 2.060 2.000 2.060 1,868,000 3,785,432 2.0265 1.196 1.184 1.202 1.167 1.202 3,201,998 1.1822 -0.97%
2015-01-05 0 2.070 2.060 2.080 2.010 2.080 1,456,000 2,977,580 2.0450 1.208 1.202 1.213 1.173 1.213 2,495,776 1.1930 -0.96%
2015-01-02 0 2.090 2.060 2.090 2.000 2.090 1,258,000 2,555,640 2.0315 1.219 1.202 1.219 1.167 1.219 2,156,378 1.1852 1.46%
2014-12-31 0 2.060 2.060 2.080 1.940 2.130 3,092,000 6,416,840 2.0753 1.202 1.202 1.213 1.132 1.243 5,300,095 1.2107 5.10%
2014-12-30 0 1.960 1.960 1.970 1.890 1.970 3,468,000 6,702,120 1.9326 1.143 1.143 1.149 1.103 1.149 5,944,608 1.1274 3.16%
2014-12-29 0 1.900 1.900 1.920 1.890 2.000 3,921,943 7,558,893 1.9273 1.108 1.108 1.120 1.103 1.167 6,722,726 1.1244 -4.04%
2014-12-24 0 1.980 1.980 1.990 1.970 2.040 1,950,000 3,885,940 1.9928 1.155 1.155 1.161 1.149 1.190 3,342,557 1.1626 -2.46%
2014-12-23 0 2.030 2.010 2.030 2.000 2.100 1,648,000 3,332,720 2.0223 1.184 1.173 1.184 1.167 1.225 2,824,889 1.1798 0.00%
2014-12-22 0 2.030 2.020 2.050 2.020 2.100 2,074,000 4,253,460 2.0508 1.184 1.178 1.196 1.178 1.225 3,555,109 1.1964 -3.79%
2014-12-19 0 2.110 2.100 2.110 2.060 2.170 2,146,000 4,520,180 2.1063 1.231 1.225 1.231 1.202 1.266 3,678,526 1.2288 -0.47%
2014-12-18 0 2.120 2.120 2.150 2.120 2.190 1,132,000 2,429,020 2.1458 1.237 1.237 1.254 1.237 1.278 1,940,397 1.2518 -0.93%
2014-12-17 0 2.140 2.130 2.160 2.130 2.210 1,779,943 3,829,705 2.1516 1.248 1.243 1.260 1.243 1.289 3,051,057 1.2552 -3.17%
2014-12-16 0 2.210 2.210 2.230 2.130 2.340 2,682,000 5,928,520 2.2105 1.289 1.289 1.301 1.243 1.365 4,597,301 1.2896 -2.64%
2014-12-15 0 2.270 2.240 2.300 2.150 2.350 1,546,000 3,485,040 2.2542 1.324 1.307 1.342 1.254 1.371 2,650,047 1.3151 2.25%
2014-12-12 0 2.220 2.210 2.230 2.190 2.230 794,000 1,756,300 2.2120 1.295 1.289 1.301 1.278 1.301 1,361,020 1.2904 1.83%
2014-12-11 0 2.180 2.180 2.190 2.140 2.210 2,290,000 4,968,760 2.1698 1.272 1.272 1.278 1.248 1.289 3,925,361 1.2658 0.00%
2014-12-10 0 2.180 2.160 2.180 2.160 2.280 3,060,819 6,752,588 2.2061 1.272 1.260 1.272 1.260 1.330 5,246,647 1.2870 -3.11%
2014-12-09 0 2.250 2.230 2.250 2.210 2.310 1,360,000 3,036,920 2.2330 1.313 1.301 1.313 1.289 1.348 2,331,219 1.3027 -2.17%
2014-12-08 0 2.300 2.270 2.310 2.250 2.310 1,392,000 3,177,330 2.2826 1.342 1.324 1.348 1.313 1.348 2,386,071 1.3316 2.22%
2014-12-05 0 2.250 2.250 2.260 2.230 2.330 1,876,000 4,226,740 2.2531 1.313 1.313 1.318 1.301 1.359 3,215,711 1.3144 -2.60%
2014-12-04 0 2.310 2.290 2.310 2.230 2.340 1,945,106 4,436,453 2.2808 1.348 1.336 1.348 1.301 1.365 3,334,168 1.3306 3.59%
2014-12-03 0 2.230 2.220 2.230 2.150 2.460 11,210,000 25,396,160 2.2655 1.301 1.295 1.301 1.254 1.435 19,215,415 1.3217 -8.23%
2014-12-02 0 2.430 2.430 2.440 2.400 2.510 1,912,000 4,655,920 2.4351 1.418 1.418 1.423 1.400 1.464 3,277,420 1.4206 -0.41%
2014-12-01 0 2.440 2.440 2.450 2.430 2.510 1,986,000 4,854,120 2.4442 1.423 1.423 1.429 1.418 1.464 3,404,265 1.4259 -2.79%
2014-11-28 0 2.510 2.510 2.520 2.450 2.520 3,076,000 7,637,430 2.4829 1.464 1.464 1.470 1.429 1.470 5,272,669 1.4485 -0.40%
2014-11-27 0 2.520 2.500 2.520 2.460 2.570 1,612,000 4,016,720 2.4918 1.470 1.458 1.470 1.435 1.499 2,763,180 1.4537 0.00%
2014-11-26 0 2.520 2.500 2.520 2.460 2.530 2,266,422 5,638,205 2.4877 1.470 1.458 1.470 1.435 1.476 3,884,946 1.4513 1.61%
2014-11-25 0 2.480 2.460 2.490 2.460 2.560 4,472,000 11,106,810 2.4836 1.447 1.435 1.453 1.435 1.493 7,665,596 1.4489 -1.98%
2014-11-24 0 2.530 2.530 2.540 2.520 2.570 2,136,000 5,424,720 2.5397 1.476 1.476 1.482 1.470 1.499 3,661,385 1.4816 0.00%
2014-11-21 0 2.530 2.530 2.540 2.520 2.580 1,796,000 4,555,600 2.5365 1.476 1.476 1.482 1.470 1.505 3,078,580 1.4798 -1.17%
2014-11-20 0 2.560 2.550 2.560 2.520 2.630 2,254,000 5,741,180 2.5471 1.493 1.488 1.493 1.470 1.534 3,863,653 1.4859 -1.16%
2014-11-19 0 2.590 2.570 2.590 2.570 2.630 1,671,000 4,344,870 2.6002 1.511 1.499 1.511 1.499 1.534 2,864,314 1.5169 1.17%
2014-11-18 0 2.560 2.560 2.570 2.560 2.640 2,582,000 6,660,900 2.5797 1.493 1.493 1.499 1.493 1.540 4,425,888 1.5050 -0.78%
2014-11-17 0 2.580 2.580 2.600 2.580 2.720 4,239,300 11,178,277 2.6368 1.505 1.505 1.517 1.505 1.587 7,266,718 1.5383 -2.64%
2014-11-14 0 2.650 2.630 2.660 2.580 2.690 3,952,000 10,412,020 2.6346 1.546 1.534 1.552 1.505 1.569 6,774,248 1.5370 0.00%
2014-11-13 0 2.650 2.630 2.650 2.590 2.670 1,426,000 3,752,150 2.6312 1.546 1.534 1.546 1.511 1.558 2,444,352 1.5350 1.15%
2014-11-12 0 2.620 2.600 2.620 2.590 2.750 3,112,000 8,163,760 2.6233 1.528 1.517 1.528 1.511 1.604 5,334,378 1.5304 -2.24%
2014-11-11 0 2.680 2.680 2.690 2.580 2.730 6,551,166 17,408,343 2.6573 1.563 1.563 1.569 1.505 1.593 11,229,561 1.5502 2.29%
2014-11-10 0 2.620 2.610 2.630 2.600 2.640 1,958,000 5,124,760 2.6173 1.528 1.523 1.534 1.517 1.540 3,356,270 1.5269 0.00%
2014-11-07 0 2.620 2.610 2.630 2.590 2.670 1,604,000 4,207,840 2.6233 1.528 1.523 1.534 1.511 1.558 2,749,467 1.5304 -1.87%
2014-11-06 0 2.670 2.670 2.680 2.650 2.700 1,706,000 4,570,240 2.6789 1.558 1.558 1.563 1.546 1.575 2,924,308 1.5628 0.38%
2014-11-05 0 2.660 2.670 2.680 2.650 2.750 4,054,000 10,902,640 2.6894 1.552 1.558 1.563 1.546 1.604 6,949,089 1.5689 -4.66%
2014-11-04 0 2.790 2.790 2.800 2.740 2.810 1,672,000 4,643,110 2.7770 1.628 1.628 1.633 1.598 1.639 2,866,028 1.6201 0.00%
2014-11-03 0 2.790 2.780 2.790 2.720 2.810 2,792,000 7,714,340 2.7630 1.628 1.622 1.628 1.587 1.639 4,785,855 1.6119 0.72%
2014-10-31 0 2.770 2.770 2.800 2.730 2.840 3,448,000 9,616,520 2.7890 1.616 1.616 1.633 1.593 1.657 5,910,326 1.6271 -1.07%
2014-10-30 0 2.800 2.800 2.810 2.760 2.820 3,840,000 10,737,980 2.7963 1.633 1.633 1.639 1.610 1.645 6,582,265 1.6314 0.00%
2014-10-29 0 2.800 2.800 2.810 2.720 2.820 5,504,000 15,234,350 2.7679 1.633 1.633 1.639 1.587 1.645 9,434,580 1.6147 2.19%
2014-10-28 0 2.740 2.740 2.750 2.690 2.800 4,942,000 13,576,660 2.7472 1.598 1.598 1.604 1.569 1.633 8,471,238 1.6027 1.48%
2014-10-27 0 2.700 2.700 2.710 2.600 2.710 2,390,855 6,347,794 2.6550 1.575 1.575 1.581 1.517 1.581 4,098,240 1.5489 1.50%
2014-10-24 0 2.660 2.650 2.670 2.580 2.690 3,964,000 10,515,580 2.6528 1.552 1.546 1.558 1.505 1.569 6,794,818 1.5476 1.14%
2014-10-23 0 2.630 2.630 2.640 2.540 2.660 3,864,748 10,075,387 2.6070 1.534 1.534 1.540 1.482 1.552 6,624,687 1.5209 3.95%
2014-10-22 0 2.530 2.530 2.540 2.510 2.620 5,844,000 15,008,360 2.5682 1.476 1.476 1.482 1.464 1.528 10,017,385 1.4982 -2.69%
2014-10-21 0 2.600 2.590 2.600 2.590 2.710 6,125,486 16,027,094 2.6165 1.517 1.511 1.517 1.511 1.581 10,499,889 1.5264 -2.99%
2014-10-20 0 2.680 2.660 2.680 2.510 2.730 14,199,500 37,717,145 2.6562 1.563 1.552 1.563 1.464 1.593 24,339,811 1.5496 10.74%
2014-10-17 0 2.420 2.400 2.430 2.390 2.480 8,452,300 20,534,621 2.4295 1.412 1.400 1.418 1.394 1.447 14,488,354 1.4173 2.11%
2014-10-16 0 2.370 2.360 2.390 2.360 2.480 6,863,607 16,518,764 2.4067 1.383 1.377 1.394 1.377 1.447 11,765,126 1.4040 -5.58%
2014-10-15 0 2.510 2.500 2.510 2.500 2.600 2,122,000 5,371,560 2.5314 1.464 1.458 1.464 1.458 1.517 3,637,387 1.4768 -1.57%
2014-10-14 0 2.550 2.540 2.550 2.520 2.620 2,067,300 5,315,848 2.5714 1.488 1.482 1.488 1.470 1.528 3,543,624 1.5001 -2.67%
2014-10-13 0 2.620 2.610 2.630 2.610 2.660 4,506,000 11,864,960 2.6331 1.528 1.523 1.534 1.523 1.552 7,723,877 1.5361 -1.13%
2014-10-10 0 2.650 2.640 2.660 2.600 2.660 3,219,300 8,495,261 2.6389 1.546 1.540 1.552 1.517 1.552 5,518,304 1.5395 1.15%
2014-10-09 0 2.620 2.610 2.620 2.610 2.630 732,000 1,918,910 2.6215 1.528 1.523 1.528 1.523 1.534 1,254,744 1.5293 0.38%
2014-10-08 0 2.610 2.610 2.620 2.600 2.650 1,245,368 3,253,322 2.6123 1.523 1.523 1.528 1.517 1.546 2,134,725 1.5240 0.00%
2014-10-07 0 2.610 2.610 2.620 2.560 2.640 1,104,000 2,881,580 2.6101 1.523 1.523 1.528 1.493 1.540 1,892,401 1.5227 -0.38%
2014-10-06 0 2.620 2.620 2.630 2.570 2.630 624,000 1,630,680 2.6133 1.528 1.528 1.534 1.499 1.534 1,069,618 1.5245 1.16%
2014-10-03 0 2.590 2.580 2.600 2.500 2.610 1,836,000 4,706,780 2.5636 1.511 1.505 1.517 1.458 1.523 3,147,146 1.4956 -1.52%
2014-09-30 0 2.630 2.610 2.620 2.500 2.670 5,170,000 13,210,800 2.5553 1.534 1.523 1.528 1.458 1.558 8,862,060 1.4907 1.15%
2014-09-29 0 2.600 2.600 2.610 2.570 2.610 4,686,000 12,159,670 2.5949 1.517 1.517 1.523 1.499 1.523 8,032,421 1.5138 0.00%
2014-09-26 0 2.600 2.600 2.620 2.530 2.730 3,839,000 10,160,360 2.6466 1.517 1.517 1.528 1.476 1.593 6,580,551 1.5440 1.17%
2014-09-25 0 2.570 2.570 2.580 2.510 2.580 3,234,850 8,214,508 2.5394 1.499 1.499 1.505 1.464 1.505 5,544,959 1.4814 1.98%
2014-09-24 0 2.520 2.520 2.530 2.500 2.560 2,293,496 5,806,014 2.5315 1.470 1.470 1.476 1.458 1.493 3,931,354 1.4768 -1.95%
2014-09-23 0 2.570 2.570 2.580 2.550 2.600 751,700 1,938,464 2.5788 1.499 1.499 1.505 1.488 1.517 1,288,513 1.5044 -1.53%
2014-09-22 0 2.610 2.600 2.610 2.540 2.610 968,000 2,505,540 2.5884 1.523 1.517 1.523 1.482 1.523 1,659,279 1.5100 2.35%
2014-09-19 0 2.550 2.550 2.560 2.550 2.590 5,618,338 14,406,935 2.5643 1.488 1.488 1.493 1.488 1.511 9,630,571 1.4960 -1.92%
2014-09-18 0 2.600 2.600 2.610 2.560 2.620 2,495,148 6,479,540 2.5969 1.517 1.517 1.523 1.493 1.528 4,277,012 1.5150 0.78%
2014-09-17 0 2.580 2.580 2.590 2.560 2.630 3,924,000 10,180,560 2.5944 1.505 1.505 1.511 1.493 1.534 6,726,252 1.5136 -1.90%
2014-09-16 0 2.630 2.630 2.640 2.630 2.670 1,995,000 5,276,420 2.6448 1.534 1.534 1.540 1.534 1.558 3,419,693 1.5430 -1.13%
2014-09-15 0 2.660 2.650 2.660 2.610 2.700 8,226,000 21,757,420 2.6450 1.552 1.546 1.552 1.523 1.575 14,100,446 1.5430 -1.85%
2014-09-12 0 2.710 2.710 2.730 2.710 2.760 2,420,000 6,600,280 2.7274 1.581 1.581 1.593 1.581 1.610 4,148,198 1.5911 -2.17%
2014-09-11 0 2.770 2.770 2.780 2.750 2.800 2,355,528 6,530,022 2.7722 1.616 1.616 1.622 1.604 1.633 4,037,685 1.6173 0.00%
2014-09-10 0 2.770 2.770 2.790 2.740 2.790 3,702,000 10,215,750 2.7595 1.616 1.616 1.628 1.598 1.628 6,345,715 1.6099 -0.72%
2014-09-08 0 2.790 2.790 2.800 2.770 2.830 1,606,000 4,478,760 2.7888 1.628 1.628 1.633 1.616 1.651 2,752,895 1.6269 -0.71%
2014-09-05 0 2.810 2.810 2.820 2.800 2.850 2,945,620 8,284,598 2.8125 1.639 1.639 1.645 1.633 1.663 5,049,180 1.6408 0.00%
2014-09-04 0 2.810 2.820 2.830 2.810 2.870 3,785,712 10,695,885 2.8253 1.639 1.645 1.651 1.639 1.674 6,489,209 1.6483 -1.06%
2014-09-03 0 2.840 2.840 2.870 2.810 2.880 3,308,600 9,401,406 2.8415 1.657 1.657 1.674 1.639 1.680 5,671,376 1.6577 -0.70%
2014-09-02 0 2.860 2.860 2.870 2.810 2.870 1,934,000 5,506,560 2.8472 1.668 1.668 1.674 1.639 1.674 3,315,130 1.6610 1.42%
2014-09-01 0 2.820 2.810 2.830 2.780 2.850 3,388,000 9,521,140 2.8103 1.645 1.639 1.651 1.622 1.663 5,807,478 1.6395 -0.70%
2014-08-29 0 2.840 2.830 2.850 2.800 2.860 2,582,000 7,296,120 2.8258 1.657 1.651 1.663 1.633 1.668 4,425,888 1.6485 -0.70%
2014-08-28 0 2.860 2.850 2.860 2.850 2.910 1,702,822 4,895,750 2.8751 1.668 1.663 1.668 1.663 1.698 2,918,861 1.6773 -0.35%
2014-08-27 0 2.870 2.870 2.890 2.870 2.950 1,194,000 3,476,040 2.9113 1.674 1.674 1.686 1.674 1.721 2,046,673 1.6984 -1.37%
2014-08-26 0 2.910 2.910 2.930 2.860 2.960 1,360,000 3,958,200 2.9104 1.698 1.698 1.709 1.668 1.727 2,331,219 1.6979 -1.02%
2014-08-25 0 2.940 2.930 2.940 2.890 2.960 2,230,000 6,537,700 2.9317 1.715 1.709 1.715 1.686 1.727 3,822,513 1.7103 1.73%
2014-08-22 0 2.890 2.880 2.890 2.860 2.940 1,664,000 4,799,140 2.8841 1.686 1.680 1.686 1.668 1.715 2,852,315 1.6825 -1.03%
2014-08-21 0 2.920 2.920 2.930 2.830 2.930 3,110,000 8,926,270 2.8702 1.703 1.703 1.709 1.651 1.709 5,330,949 1.6744 2.46%
2014-08-20 0 2.850 2.840 2.850 2.810 2.850 1,124,000 3,185,200 2.8338 1.663 1.657 1.663 1.639 1.663 1,926,684 1.6532 1.06%
2014-08-19 0 2.820 2.810 2.830 2.780 2.850 2,596,000 7,256,620 2.7953 1.645 1.639 1.651 1.622 1.663 4,449,886 1.6307 0.00%
2014-08-18 0 2.820 2.820 2.850 2.790 2.850 1,514,000 4,258,840 2.8130 1.645 1.645 1.663 1.628 1.663 2,595,195 1.6410 -1.40%
2014-08-15 0 2.860 2.860 2.880 2.820 2.880 3,242,000 9,260,040 2.8563 1.668 1.668 1.680 1.645 1.680 5,557,215 1.6663 2.51%
2014-08-14 0 2.790 2.800 2.810 2.760 2.860 2,320,000 6,493,160 2.7988 1.628 1.633 1.639 1.610 1.668 3,976,785 1.6328 -1.41%
2014-08-13 0 2.830 2.810 2.840 2.750 2.840 1,436,000 4,035,384 2.8102 1.651 1.639 1.657 1.604 1.657 2,461,493 1.6394 2.17%
2014-08-12 0 2.770 2.770 2.780 2.760 2.820 1,832,000 5,097,760 2.7826 1.616 1.616 1.622 1.610 1.645 3,140,289 1.6233 -2.12%
2014-08-11 0 2.830 2.800 2.830 2.780 2.830 570,000 1,600,790 2.8084 1.651 1.633 1.651 1.622 1.651 977,055 1.6384 1.07%
2014-08-08 0 2.800 2.800 2.810 2.770 2.850 2,654,000 7,448,220 2.8064 1.633 1.633 1.639 1.616 1.663 4,549,305 1.6372 1.82%
2014-08-07 0 2.750 2.740 2.760 2.740 2.880 6,979,404 19,410,720 2.7811 1.604 1.598 1.610 1.598 1.680 11,963,617 1.6225 -5.17%
2014-08-06 0 2.900 2.890 2.900 2.870 2.900 1,054,000 3,036,240 2.8807 1.692 1.686 1.692 1.674 1.692 1,806,695 1.6805 -0.68%
2014-08-05 0 2.920 2.900 2.930 2.890 2.930 1,108,000 3,212,460 2.8993 1.703 1.692 1.709 1.686 1.709 1,899,258 1.6914 0.34%
2014-08-04 0 2.910 2.900 2.910 2.880 2.930 1,620,000 4,691,080 2.8957 1.698 1.692 1.698 1.680 1.709 2,776,893 1.6893 -0.34%
2014-08-01 0 2.920 2.900 2.940 2.900 2.970 4,213,078 12,350,630 2.9315 1.703 1.692 1.715 1.692 1.733 7,221,770 1.7102 -2.01%
2014-07-31 0 2.980 2.960 2.980 2.950 3.010 2,014,000 5,993,750 2.9760 1.738 1.727 1.738 1.721 1.756 3,452,261 1.7362 1.36%
2014-07-30 0 2.940 2.930 2.950 2.930 2.970 1,818,000 5,349,860 2.9427 1.715 1.709 1.721 1.709 1.733 3,116,291 1.7167 -1.01%
2014-07-29 0 2.970 2.950 2.970 2.950 2.990 1,687,421 5,005,800 2.9665 1.733 1.721 1.733 1.721 1.744 2,892,462 1.7306 -0.34%
2014-07-28 0 2.980 2.960 2.980 2.920 2.980 2,834,000 8,373,880 2.9548 1.738 1.727 1.738 1.703 1.738 4,857,849 1.7238 1.36%
2014-07-25 0 2.940 2.930 2.950 2.910 2.960 2,120,000 6,207,294 2.9280 1.715 1.709 1.721 1.698 1.727 3,633,959 1.7081 -0.34%
2014-07-24 0 2.950 2.940 2.950 2.930 2.980 1,558,000 4,583,950 2.9422 1.721 1.715 1.721 1.709 1.738 2,670,617 1.7164 -0.34%
2014-07-23 0 2.960 2.950 2.960 2.950 2.990 1,334,000 3,950,940 2.9617 1.727 1.721 1.727 1.721 1.744 2,286,652 1.7278 -0.67%
2014-07-22 0 2.980 2.960 2.980 2.950 2.990 1,770,000 5,254,260 2.9685 1.738 1.727 1.738 1.721 1.744 3,034,013 1.7318 1.02%
2014-07-21 0 2.950 2.940 2.960 2.920 2.960 922,000 2,709,820 2.9391 1.721 1.715 1.727 1.703 1.727 1,580,429 1.7146 0.34%
2014-07-18 0 2.940 2.930 2.950 2.910 2.960 804,000 2,358,520 2.9335 1.715 1.709 1.721 1.698 1.727 1,378,162 1.7114 0.00%
2014-07-17 0 2.940 2.950 2.970 2.930 3.030 2,348,000 6,970,600 2.9687 1.715 1.721 1.733 1.709 1.768 4,024,781 1.7319 -2.33%
2014-07-16 0 3.010 3.010 3.020 2.980 3.050 2,856,000 8,578,520 3.0037 1.756 1.756 1.762 1.738 1.779 4,895,560 1.7523 -0.99%
2014-07-15 0 3.040 3.040 3.050 3.000 3.100 3,080,228 9,388,517 3.0480 1.773 1.773 1.779 1.750 1.808 5,279,916 1.7782 0.00%
2014-07-14 0 3.040 3.030 3.040 2.910 3.040 5,820,000 17,369,920 2.9845 1.773 1.768 1.773 1.698 1.773 9,976,246 1.7411 3.40%
2014-07-11 0 2.940 2.920 2.940 2.890 3.000 2,330,753 6,837,663 2.9337 1.715 1.703 1.715 1.686 1.750 3,995,217 1.7115 -1.34%
2014-07-10 0 2.980 2.970 2.980 2.930 2.980 1,546,000 4,584,570 2.9654 1.738 1.733 1.738 1.709 1.738 2,650,047 1.7300 3.11%
2014-07-09 0 2.890 2.890 2.900 2.890 2.980 4,022,000 11,773,210 2.9272 1.686 1.686 1.692 1.686 1.738 6,894,237 1.7077 -3.67%
2014-07-08 0 3.000 2.970 3.000 2.920 3.000 1,994,000 5,888,950 2.9533 1.750 1.733 1.750 1.703 1.750 3,417,978 1.7229 0.33%
2014-07-07 0 2.990 2.970 3.000 2.940 3.050 2,694,000 8,036,350 2.9831 1.744 1.733 1.750 1.715 1.779 4,617,870 1.7403 -0.33%
2014-07-04 0 3.000 2.980 3.000 2.960 3.110 6,958,000 21,126,460 3.0363 1.750 1.738 1.750 1.727 1.814 11,926,928 1.7713 1.01%
2014-07-03 0 2.970 2.960 2.980 2.930 2.980 2,834,000 8,388,800 2.9601 1.733 1.727 1.738 1.709 1.738 4,857,849 1.7269 1.02%
2014-07-02 0 2.940 2.930 2.950 2.860 2.950 3,557,823 10,314,897 2.8992 1.715 1.709 1.721 1.668 1.721 6,098,577 1.6914 0.68%
2014-06-30 0 2.920 2.890 2.920 2.870 2.970 2,188,000 6,359,380 2.9065 1.703 1.686 1.703 1.674 1.733 3,750,520 1.6956 1.74%
2014-06-27 0 2.870 2.860 2.870 2.820 2.880 2,760,000 7,889,640 2.8586 1.674 1.668 1.674 1.645 1.680 4,731,003 1.6676 1.77%
2014-06-26 0 2.820 2.810 2.830 2.800 2.920 6,398,000 18,266,060 2.8550 1.645 1.639 1.651 1.633 1.703 10,967,014 1.6655 -4.08%
2014-06-25 0 2.940 2.930 2.940 2.910 2.960 1,896,000 5,557,720 2.9313 1.715 1.709 1.715 1.698 1.727 3,249,993 1.7101 -0.34%
2014-06-24 0 2.950 2.950 2.960 2.860 2.970 4,545,775 13,352,318 2.9373 1.721 1.721 1.727 1.668 1.733 7,792,057 1.7136 3.87%
2014-06-23 0 2.840 2.840 2.850 2.810 2.980 7,516,350 21,814,810 2.9023 1.657 1.657 1.663 1.639 1.738 12,884,013 1.6932 -1.39%
2014-06-20 0 2.880 2.870 2.890 2.870 2.930 1,424,350 4,129,743 2.8994 1.680 1.674 1.686 1.674 1.709 2,441,523 1.6915 -1.03%
2014-06-19 0 2.910 2.900 2.920 2.860 2.930 2,868,000 8,350,790 2.9117 1.698 1.692 1.703 1.668 1.709 4,916,129 1.6987 1.04%
2014-06-18 0 2.880 2.880 2.890 2.850 2.900 1,532,000 4,423,630 2.8875 1.680 1.680 1.686 1.663 1.692 2,626,050 1.6845 0.70%
2014-06-17 0 2.860 2.850 2.880 2.850 2.910 2,468,492 7,120,689 2.8846 1.668 1.663 1.680 1.663 1.698 4,231,320 1.6829 -1.04%
2014-06-16 0 2.890 2.880 2.900 2.870 2.930 2,559,105 7,422,520 2.9004 1.686 1.680 1.692 1.674 1.709 4,386,643 1.6921 -0.69%
2014-06-13 0 2.910 2.910 2.930 2.890 2.940 4,909,000 14,313,970 2.9159 1.698 1.698 1.709 1.686 1.715 8,414,672 1.7011 0.00%
2014-06-12 0 2.910 2.900 2.910 2.890 2.940 3,760,000 10,921,900 2.9048 1.698 1.692 1.698 1.686 1.715 6,445,135 1.6946 -0.68%
2014-06-11 0 2.930 2.920 2.930 2.910 3.050 9,554,000 28,235,660 2.9554 1.709 1.703 1.709 1.698 1.779 16,376,813 1.7241 -1.35%
2014-06-10 0 2.970 2.960 2.970 2.770 2.990 16,320,040 47,209,794 2.8927 1.733 1.727 1.733 1.616 1.744 27,974,696 1.6876 7.61%
2014-06-09 0 2.760 2.750 2.760 2.720 2.760 3,024,000 8,302,800 2.7456 1.610 1.604 1.610 1.587 1.610 5,183,534 1.6018 1.10%
2014-06-06 0 2.730 2.720 2.730 2.710 2.810 5,838,000 16,038,680 2.7473 1.593 1.587 1.593 1.581 1.639 10,007,100 1.6027 0.00%
2014-06-05 0 2.730 2.720 2.730 2.660 2.740 4,470,000 12,055,760 2.6970 1.593 1.587 1.593 1.552 1.598 7,662,168 1.5734 1.11%
2014-06-04 0 2.700 2.690 2.700 2.680 2.730 3,754,451 10,122,494 2.6961 1.575 1.569 1.575 1.563 1.593 6,435,623 1.5729 -0.74%
2014-06-03 0 2.720 2.720 2.730 2.710 2.750 6,174,000 16,868,280 2.7321 1.587 1.587 1.593 1.581 1.604 10,583,048 1.5939 -0.37%
2014-05-30 0 2.730 2.720 2.730 2.710 2.750 2,126,000 5,778,180 2.7179 1.593 1.587 1.593 1.581 1.604 3,644,244 1.5856 0.37%
2014-05-29 0 2.720 2.710 2.720 2.710 2.760 2,800,000 7,643,080 2.7297 1.587 1.581 1.587 1.581 1.610 4,799,568 1.5925 -0.37%
2014-05-28 0 2.730 2.700 2.740 2.680 2.740 3,712,272 10,043,188 2.7054 1.593 1.575 1.598 1.563 1.598 6,363,323 1.5783 0.37%
2014-05-27 0 2.720 2.710 2.720 2.690 2.720 2,244,000 6,079,480 2.7092 1.587 1.581 1.587 1.569 1.587 3,846,511 1.5805 0.37%
2014-05-26 0 2.710 2.700 2.710 2.600 2.730 8,872,000 23,841,100 2.6872 1.581 1.575 1.581 1.517 1.593 15,207,775 1.5677 4.23%
2014-05-23 0 2.600 2.600 2.620 2.590 2.630 542,000 1,414,060 2.6090 1.517 1.517 1.528 1.511 1.534 929,059 1.5220 -0.38%
2014-05-22 0 2.610 2.610 2.620 2.590 2.620 1,200,000 3,126,240 2.6052 1.523 1.523 1.528 1.511 1.528 2,056,958 1.5198 1.56%
2014-05-21 0 2.570 2.560 2.570 2.520 2.600 2,246,000 5,728,720 2.5506 1.499 1.493 1.499 1.470 1.517 3,849,940 1.4880 0.63%
2014-05-20 0 2.600 2.600 2.610 2.580 2.660 2,344,000 6,106,422 2.6051 1.490 1.490 1.496 1.479 1.524 4,090,291 1.4929 -1.89%
2014-05-19 0 2.650 2.630 2.660 2.590 2.680 1,295,000 3,400,690 2.6260 1.519 1.507 1.524 1.484 1.536 2,259,781 1.5049 -1.12%
2014-05-16 0 2.680 2.670 2.680 2.630 2.680 1,888,000 5,040,520 2.6698 1.536 1.530 1.536 1.507 1.536 3,294,569 1.5299 0.37%
2014-05-15 0 2.670 2.650 2.670 2.570 2.670 2,244,164 5,885,618 2.6226 1.530 1.519 1.530 1.473 1.530 3,916,077 1.5029 1.14%
2014-05-14 0 2.640 2.630 2.640 2.570 2.670 1,526,000 3,980,850 2.6087 1.513 1.507 1.513 1.473 1.530 2,662,877 1.4949 2.33%
2014-05-13 0 2.580 2.560 2.580 2.520 2.640 3,357,648 8,640,910 2.5735 1.479 1.467 1.479 1.444 1.513 5,859,112 1.4748 1.98%
2014-05-12 0 2.530 2.530 2.550 2.530 2.600 3,460,394 8,856,569 2.5594 1.450 1.450 1.461 1.450 1.490 6,038,404 1.4667 0.80%
2014-05-09 0 2.510 2.510 2.540 2.510 2.570 3,068,470 7,792,889 2.5397 1.438 1.438 1.456 1.438 1.473 5,354,495 1.4554 -1.18%
2014-05-08 0 2.540 2.540 2.560 2.530 2.650 4,467,700 11,507,849 2.5758 1.456 1.456 1.467 1.450 1.519 7,796,158 1.4761 -3.05%
2014-05-07 0 2.620 2.610 2.630 2.600 2.680 1,922,600 5,061,040 2.6324 1.501 1.496 1.507 1.490 1.536 3,354,946 1.5085 -0.76%
2014-05-05 0 2.640 2.630 2.640 2.620 2.710 2,564,593 6,795,309 2.6497 1.513 1.507 1.513 1.501 1.553 4,475,227 1.5184 -2.58%
2014-05-02 0 2.710 2.700 2.720 2.680 2.740 1,692,000 4,580,700 2.7073 1.553 1.547 1.559 1.536 1.570 2,952,548 1.5514 0.74%
2014-04-30 0 2.690 2.680 2.700 2.670 2.770 3,390,000 9,182,050 2.7086 1.542 1.536 1.547 1.530 1.587 5,915,566 1.5522 -2.89%
2014-04-29 0 2.770 2.760 2.770 2.720 2.810 3,020,000 8,347,140 2.7640 1.587 1.582 1.587 1.559 1.610 5,269,914 1.5839 0.00%
2014-04-28 0 2.770 2.760 2.770 2.740 2.840 2,232,000 6,210,610 2.7825 1.587 1.582 1.587 1.570 1.628 3,894,851 1.5946 -2.12%
2014-04-25 0 2.830 2.830 2.840 2.830 2.910 5,325,000 15,296,330 2.8726 1.622 1.622 1.628 1.622 1.668 9,292,150 1.6462 -2.41%
2014-04-24 0 2.900 2.890 2.900 2.850 2.980 9,052,000 26,410,240 2.9176 1.662 1.656 1.662 1.633 1.708 15,795,783 1.6720 1.40%
2014-04-23 0 2.860 2.860 2.870 2.840 2.920 1,880,000 5,417,320 2.8816 1.639 1.639 1.645 1.628 1.673 3,280,609 1.6513 0.35%
2014-04-22 0 2.850 2.840 2.850 2.830 2.930 3,049,270 8,722,856 2.8606 1.633 1.628 1.633 1.622 1.679 5,320,991 1.6393 1.06%
2014-04-17 0 2.820 2.820 2.840 2.820 2.900 1,840,000 5,254,328 2.8556 1.616 1.616 1.628 1.616 1.662 3,210,809 1.6365 -1.05%
2014-04-16 0 2.850 2.840 2.850 2.760 2.900 3,548,000 10,088,620 2.8435 1.633 1.628 1.633 1.582 1.662 6,191,277 1.6295 0.00%
2014-04-15 0 2.850 2.840 2.850 2.840 2.980 3,882,000 11,261,020 2.9008 1.633 1.628 1.633 1.628 1.708 6,774,108 1.6624 -3.72%
2014-04-14 0 2.960 2.960 2.970 2.730 3.040 13,736,000 40,148,500 2.9229 1.696 1.696 1.702 1.564 1.742 23,969,385 1.6750 6.47%
2014-04-11 0 2.780 2.760 2.780 2.720 2.780 2,954,000 8,137,410 2.7547 1.593 1.582 1.593 1.559 1.593 5,154,744 1.5786 2.58%
2014-04-10 0 2.710 2.710 2.740 2.700 2.780 3,825,929 10,452,489 2.7320 1.553 1.553 1.570 1.547 1.593 6,676,264 1.5656 -1.81%
2014-04-09 0 2.760 2.730 2.760 2.680 2.760 1,409,288 3,845,419 2.7286 1.582 1.564 1.582 1.536 1.582 2,459,214 1.5637 2.22%
2014-04-08 0 2.700 2.690 2.700 2.680 2.730 1,276,286 3,445,155 2.6994 1.547 1.542 1.547 1.536 1.564 2,227,125 1.5469 0.75%
2014-04-07 0 2.680 2.680 2.700 2.660 2.780 3,406,424 9,221,892 2.7072 1.536 1.536 1.547 1.524 1.593 5,944,226 1.5514 -1.11%
2014-04-04 0 2.710 2.700 2.710 2.700 2.800 2,450,100 6,686,891 2.7292 1.553 1.547 1.553 1.547 1.605 4,275,436 1.5640 -2.52%
2014-04-03 0 2.780 2.750 2.790 2.660 2.800 4,500,000 12,348,100 2.7440 1.593 1.576 1.599 1.524 1.605 7,852,521 1.5725 4.12%
2014-04-02 0 2.670 2.670 2.680 2.610 2.710 10,739,100 28,419,009 2.6463 1.530 1.530 1.536 1.496 1.553 18,739,780 1.5165 1.14%
2014-04-01 0 2.640 2.640 2.660 2.630 2.740 5,673,500 15,180,450 2.6757 1.513 1.513 1.524 1.507 1.570 9,900,284 1.5333 0.76%
2014-03-31 0 2.620 2.610 2.620 2.580 2.700 4,074,544 10,605,370 2.6028 1.501 1.496 1.501 1.479 1.547 7,110,099 1.4916 -1.50%
2014-03-28 0 2.660 2.660 2.670 2.630 2.750 2,804,918 7,475,630 2.6652 1.524 1.524 1.530 1.507 1.576 4,894,595 1.5273 0.38%
2014-03-27 0 2.650 2.650 2.660 2.650 2.840 7,742,000 21,007,760 2.7135 1.519 1.519 1.524 1.519 1.628 13,509,827 1.5550 -3.64%
2014-03-26 0 2.750 2.750 2.760 2.730 2.840 7,320,000 20,339,000 2.7786 1.576 1.576 1.582 1.564 1.628 12,773,435 1.5923 -1.43%
2014-03-25 0 2.790 2.790 2.800 2.790 2.900 2,303,339 6,477,656 2.8123 1.599 1.599 1.605 1.599 1.662 4,019,337 1.6116 -2.45%
2014-03-24 0 2.860 2.860 2.880 2.760 2.900 5,609,155 15,960,473 2.8454 1.639 1.639 1.650 1.582 1.662 9,788,002 1.6306 1.06%
2014-03-21 0 2.830 2.820 2.840 2.760 2.840 2,974,321 8,350,396 2.8075 1.622 1.616 1.628 1.582 1.628 5,190,204 1.6089 2.54%
2014-03-20 0 2.760 2.760 2.780 2.750 2.870 3,219,429 8,971,309 2.7866 1.582 1.582 1.593 1.576 1.645 5,617,919 1.5969 -3.83%
2014-03-19 0 2.870 2.860 2.870 2.860 2.910 5,990,000 17,208,880 2.8729 1.645 1.639 1.645 1.639 1.668 10,452,578 1.6464 -0.35%
2014-03-18 0 2.880 2.870 2.880 2.780 2.900 7,082,000 20,067,320 2.8336 1.650 1.645 1.650 1.593 1.662 12,358,124 1.6238 3.97%
2014-03-17 0 2.770 2.760 2.780 2.700 2.830 4,575,600 12,671,662 2.7694 1.587 1.582 1.593 1.547 1.622 7,984,444 1.5870 1.09%
2014-03-14 0 2.740 2.740 2.750 2.700 2.810 3,924,300 10,722,376 2.7323 1.570 1.570 1.576 1.547 1.610 6,847,922 1.5658 -2.49%
2014-03-13 0 2.810 2.810 2.830 2.750 2.840 1,218,037 3,416,962 2.8053 1.610 1.610 1.622 1.576 1.628 2,125,480 1.6076 -0.35%
2014-03-12 0 2.820 2.810 2.830 2.800 2.870 3,563,700 10,090,014 2.8313 1.616 1.610 1.622 1.605 1.645 6,218,673 1.6225 -0.70%
2014-03-11 0 2.840 2.840 2.850 2.820 2.900 3,503,000 10,019,270 2.8602 1.628 1.628 1.633 1.616 1.662 6,112,752 1.6391 -1.05%
2014-03-10 0 2.870 2.870 2.880 2.820 2.920 6,329,520 18,058,941 2.8531 1.645 1.645 1.650 1.616 1.673 11,045,042 1.6350 -1.71%
2014-03-07 0 2.920 2.910 2.920 2.830 2.930 7,945,000 22,858,220 2.8771 1.673 1.668 1.673 1.622 1.679 13,864,063 1.6487 2.10%
2014-03-06 0 2.860 2.850 2.860 2.840 2.910 2,481,439 7,095,595 2.8595 1.639 1.633 1.639 1.628 1.668 4,330,123 1.6387 -0.35%
2014-03-05 0 2.870 2.850 2.870 2.810 3.020 4,328,000 12,594,380 2.9100 1.645 1.633 1.645 1.610 1.731 7,552,381 1.6676 -2.38%
2014-03-04 0 2.940 2.940 2.950 2.900 3.010 2,214,000 6,519,440 2.9446 1.685 1.685 1.691 1.662 1.725 3,863,441 1.6875 -0.68%
2014-03-03 0 2.960 2.960 2.980 2.900 3.010 3,660,000 10,814,300 2.9547 1.696 1.696 1.708 1.662 1.725 6,386,717 1.6932 -1.33%
2014-02-28 0 3.000 3.000 3.010 2.950 3.090 8,294,253 25,084,791 3.0244 1.719 1.719 1.725 1.691 1.771 14,473,511 1.7332 1.69%
2014-02-27 0 2.950 2.950 2.960 2.770 3.000 8,604,170 25,121,329 2.9197 1.691 1.691 1.696 1.587 1.719 15,014,318 1.6732 3.15%
2014-02-26 0 2.860 2.840 2.850 2.710 2.870 3,973,500 11,040,030 2.7784 1.639 1.628 1.633 1.553 1.645 6,933,776 1.5922 4.38%
2014-02-25 0 2.740 2.730 2.750 2.700 2.910 8,401,791 23,418,746 2.7874 1.570 1.564 1.576 1.547 1.668 14,661,165 1.5973 -5.52%
2014-02-24 0 2.900 2.880 2.910 2.850 2.980 2,584,000 7,492,000 2.8994 1.662 1.650 1.668 1.633 1.708 4,509,092 1.6615 -2.03%
2014-02-21 0 2.960 2.950 2.960 2.910 3.020 2,020,000 6,015,020 2.9777 1.696 1.691 1.696 1.668 1.731 3,524,910 1.7064 1.37%
2014-02-20 0 2.920 2.910 2.920 2.910 3.000 5,224,342 15,402,725 2.9483 1.673 1.668 1.673 1.668 1.719 9,116,502 1.6895 -0.68%
2014-02-19 0 2.940 2.940 2.950 2.920 3.110 8,734,000 26,134,480 2.9923 1.685 1.685 1.691 1.673 1.782 15,240,871 1.7148 -4.85%
2014-02-18 0 3.090 3.090 3.100 3.080 3.220 3,854,000 12,004,140 3.1147 1.771 1.771 1.776 1.765 1.845 6,725,248 1.7849 -3.13%
2014-02-17 0 3.190 3.170 3.190 3.150 3.290 6,414,000 20,549,520 3.2039 1.828 1.817 1.828 1.805 1.885 11,192,460 1.8360 -1.85%
2014-02-14 0 3.250 3.250 3.260 3.200 3.270 2,804,000 9,079,460 3.2380 1.862 1.862 1.868 1.834 1.874 4,892,993 1.8556 -0.91%
2014-02-13 0 3.280 3.270 3.280 3.200 3.300 3,520,000 11,396,620 3.2377 1.880 1.874 1.880 1.834 1.891 6,142,417 1.8554 0.31%
2014-02-12 0 3.270 3.260 3.280 3.200 3.390 6,797,800 22,294,158 3.2796 1.874 1.868 1.880 1.834 1.943 11,862,193 1.8794 -3.54%
2014-02-11 0 3.390 3.380 3.390 3.380 3.580 7,859,958 27,434,025 3.4904 1.943 1.937 1.943 1.937 2.052 13,715,664 2.0002 -3.97%
2014-02-10 0 3.530 3.520 3.530 3.390 3.580 7,686,000 26,870,730 3.4961 2.023 2.017 2.023 1.943 2.052 13,412,106 2.0035 2.02%
2014-02-07 0 3.460 3.430 3.470 3.390 3.470 5,102,000 17,448,200 3.4199 1.983 1.966 1.989 1.943 1.989 8,903,014 1.9598 0.87%
2014-02-06 0 3.430 3.410 3.430 3.370 3.500 1,956,000 6,739,700 3.4457 1.966 1.954 1.966 1.931 2.006 3,413,229 1.9746 0.29%
2014-02-05 0 3.420 3.410 3.420 3.400 3.610 4,948,707 17,077,253 3.4509 1.960 1.954 1.960 1.948 2.069 8,635,517 1.9776 -2.01%
2014-02-04 0 3.490 3.480 3.490 3.290 3.600 6,531,900 22,893,280 3.5048 2.000 1.994 2.000 1.885 2.063 11,398,197 2.0085 1.45%
2014-01-30 0 3.440 3.440 3.450 3.280 3.480 4,158,000 14,314,560 3.4427 1.971 1.971 1.977 1.880 1.994 7,255,730 1.9729 2.38%
2014-01-29 0 3.360 3.340 3.360 3.210 3.440 4,220,000 14,087,440 3.3383 1.925 1.914 1.925 1.840 1.971 7,363,920 1.9130 7.35%
2014-01-28 0 3.130 3.120 3.130 3.120 3.200 1,906,000 6,015,590 3.1561 1.794 1.788 1.794 1.788 1.834 3,325,979 1.8087 -2.19%
2014-01-27 0 3.200 3.180 3.200 3.100 3.260 6,448,607 20,510,792 3.1807 1.834 1.822 1.834 1.776 1.868 11,252,850 1.8227 -2.14%
2014-01-24 0 3.270 3.250 3.270 3.240 3.350 3,752,000 12,292,340 3.2762 1.874 1.862 1.874 1.857 1.920 6,547,258 1.8775 -2.39%
2014-01-23 0 3.350 3.340 3.350 3.230 3.370 5,135,214 17,053,021 3.3208 1.920 1.914 1.920 1.851 1.931 8,960,973 1.9030 3.40%
2014-01-22 0 3.240 3.230 3.240 3.230 3.290 2,582,000 8,387,900 3.2486 1.857 1.851 1.857 1.851 1.885 4,505,602 1.8617 0.00%
2014-01-21 0 3.240 3.230 3.250 3.210 3.310 4,380,000 14,307,820 3.2666 1.857 1.851 1.862 1.840 1.897 7,643,121 1.8720 0.62%
2014-01-20 0 3.220 3.220 3.230 3.150 3.340 7,171,707 23,104,908 3.2217 1.845 1.845 1.851 1.805 1.914 12,514,663 1.8462 -3.59%
2014-01-17 0 3.340 3.330 3.340 3.280 3.380 4,790,378 15,961,616 3.3320 1.914 1.908 1.914 1.880 1.937 8,359,232 1.9095 1.83%
2014-01-16 0 3.280 3.280 3.290 3.220 3.370 5,844,395 19,298,457 3.3020 1.880 1.880 1.885 1.845 1.931 10,198,497 1.8923 3.14%
2014-01-15 0 3.180 3.180 3.200 3.160 3.340 11,972,000 38,504,020 3.2162 1.822 1.822 1.834 1.811 1.914 20,891,197 1.8431 -4.50%
2014-01-14 0 3.330 3.320 3.340 3.320 3.510 13,596,000 46,246,510 3.4015 1.908 1.903 1.914 1.903 2.011 23,725,085 1.9493 -3.20%
2014-01-13 0 3.440 3.440 3.450 2.980 3.550 34,224,000 114,751,260 3.3529 1.971 1.971 1.977 1.708 2.034 59,721,043 1.9215 15.44%
2014-01-10 0 2.980 2.970 2.980 2.860 2.980 8,134,000 23,968,960 2.9468 1.708 1.702 1.708 1.639 1.708 14,193,869 1.6887 2.41%
2014-01-09 0 2.910 2.910 2.920 2.900 2.930 2,656,000 7,745,450 2.9162 1.668 1.668 1.673 1.662 1.679 4,634,733 1.6712 -1.02%
2014-01-08 0 2.940 2.930 2.940 2.900 2.950 3,348,100 9,792,988 2.9249 1.685 1.679 1.685 1.662 1.691 5,842,450 1.6762 1.03%
2014-01-07 0 2.910 2.890 2.910 2.870 2.950 2,526,000 7,327,320 2.9008 1.668 1.656 1.668 1.645 1.691 4,407,882 1.6623 -0.34%
2014-01-06 0 2.920 2.910 2.920 2.850 2.950 3,178,000 9,205,520 2.8966 1.673 1.668 1.673 1.633 1.691 5,545,625 1.6600 0.34%
2014-01-03 0 2.910 2.900 2.920 2.840 2.950 8,966,000 26,118,076 2.9130 1.668 1.662 1.673 1.628 1.691 15,645,713 1.6693 2.11%
2014-01-02 0 2.850 2.850 2.860 2.780 2.980 9,257,800 26,828,420 2.8979 1.633 1.633 1.639 1.593 1.708 16,154,905 1.6607 0.00%
2013-12-31 0 2.850 2.850 2.860 2.560 2.870 8,951,300 25,166,868 2.8115 1.633 1.633 1.639 1.467 1.645 15,620,061 1.6112 9.62%
2013-12-30 0 2.600 2.600 2.610 2.540 2.630 2,512,576 6,486,291 2.5815 1.490 1.490 1.496 1.456 1.507 4,384,457 1.4794 1.56%
2013-12-27 0 2.560 2.550 2.560 2.530 2.630 1,868,900 4,809,704 2.5735 1.467 1.461 1.467 1.450 1.507 3,261,239 1.4748 1.19%
2013-12-24 0 2.530 2.520 2.530 2.500 2.590 1,068,373 2,712,861 2.5392 1.450 1.444 1.450 1.433 1.484 1,864,316 1.4552 0.80%
2013-12-23 0 2.510 2.500 2.530 2.380 2.610 7,999,200 19,881,796 2.4855 1.438 1.433 1.450 1.364 1.496 13,958,642 1.4243 -3.09%
2013-12-20 0 2.590 2.580 2.590 2.560 2.710 12,325,500 31,936,100 2.5911 1.484 1.479 1.484 1.467 1.553 21,508,056 1.4848 -5.13%
2013-12-19 0 2.730 2.720 2.730 2.710 2.820 3,040,000 8,355,500 2.7485 1.564 1.559 1.564 1.553 1.616 5,304,814 1.5751 -2.15%
2013-12-18 0 2.790 2.780 2.790 2.760 2.830 1,845,443 5,156,842 2.7944 1.599 1.593 1.599 1.582 1.622 3,220,307 1.6014 -1.06%
2013-12-17 0 2.820 2.810 2.820 2.800 2.840 1,626,000 4,578,100 2.8156 1.616 1.610 1.616 1.605 1.628 2,837,378 1.6135 -0.35%
2013-12-16 0 2.830 2.800 2.830 2.800 2.890 2,191,943 6,195,422 2.8265 1.622 1.605 1.622 1.605 1.656 3,824,951 1.6197 -1.74%
2013-12-13 0 2.880 2.870 2.880 2.810 2.890 1,862,905 5,332,490 2.8625 1.650 1.645 1.650 1.610 1.656 3,250,778 1.6404 2.49%
2013-12-12 0 2.810 2.810 2.820 2.790 2.840 2,340,000 6,582,240 2.8129 1.610 1.610 1.616 1.599 1.628 4,083,311 1.6120 -1.75%
2013-12-11 0 2.860 2.860 2.880 2.830 2.900 3,928,000 11,267,260 2.8684 1.639 1.639 1.650 1.622 1.662 6,854,379 1.6438 -1.72%
2013-12-10 0 2.910 2.890 2.900 2.850 2.920 3,136,000 9,052,000 2.8865 1.668 1.656 1.662 1.633 1.673 5,472,335 1.6541 1.39%
2013-12-09 0 2.870 2.860 2.880 2.840 2.940 3,200,000 9,211,278 2.8785 1.645 1.639 1.650 1.628 1.685 5,584,015 1.6496 -2.05%
2013-12-06 0 2.930 2.920 2.930 2.900 3.030 6,412,045 18,960,384 2.9570 1.679 1.673 1.679 1.662 1.736 11,189,049 1.6945 -2.98%
2013-12-05 0 3.020 3.020 3.040 3.000 3.080 11,073,800 33,586,926 3.0330 1.731 1.731 1.742 1.719 1.765 19,323,834 1.7381 0.67%
2013-12-04 0 3.000 2.990 3.000 2.960 3.000 8,080,778 24,012,621 2.9716 1.719 1.713 1.719 1.696 1.719 14,100,996 1.7029 1.69%
2013-12-03 0 2.950 2.940 2.960 2.840 2.960 5,434,104 15,686,940 2.8868 1.691 1.685 1.696 1.628 1.696 9,482,537 1.6543 2.79%
2013-12-02 0 2.870 2.850 2.870 2.820 2.890 3,344,000 9,537,380 2.8521 1.645 1.633 1.645 1.616 1.656 5,835,296 1.6344 0.70%
2013-11-29 0 2.850 2.840 2.850 2.810 2.870 2,704,000 7,691,200 2.8444 1.633 1.628 1.633 1.610 1.645 4,718,493 1.6300 1.42%
2013-11-28 0 2.810 2.810 2.830 2.810 2.880 2,630,000 7,475,200 2.8423 1.610 1.610 1.622 1.610 1.650 4,589,362 1.6288 -1.40%
2013-11-27 0 2.850 2.850 2.870 2.790 2.890 5,222,000 14,875,160 2.8486 1.633 1.633 1.645 1.599 1.656 9,112,415 1.6324 0.00%
2013-11-26 0 2.850 2.830 2.850 2.800 2.850 2,716,000 7,698,700 2.8346 1.633 1.622 1.633 1.605 1.633 4,739,433 1.6244 0.71%
2013-11-25 0 2.830 2.810 2.830 2.790 2.830 4,360,000 12,269,220 2.8140 1.622 1.610 1.622 1.599 1.622 7,608,221 1.6126 1.07%
2013-11-22 0 2.800 2.790 2.800 2.780 2.810 4,193,218 11,722,269 2.7955 1.605 1.599 1.605 1.593 1.610 7,317,185 1.6020 -0.36%
2013-11-21 0 2.810 2.800 2.810 2.790 2.820 2,196,012 6,148,973 2.8001 1.610 1.605 1.610 1.599 1.616 3,832,051 1.6046 0.72%
2013-11-20 0 2.790 2.790 2.800 2.780 2.820 2,472,578 6,911,426 2.7952 1.599 1.599 1.605 1.593 1.616 4,314,660 1.6018 -0.71%
2013-11-19 0 2.810 2.810 2.820 2.790 2.840 1,582,000 4,446,300 2.8106 1.610 1.610 1.616 1.599 1.628 2,760,598 1.6106 -1.06%
2013-11-18 0 2.840 2.840 2.850 2.800 2.880 2,182,000 6,215,290 2.8484 1.628 1.628 1.633 1.605 1.650 3,807,600 1.6323 0.00%
2013-11-15 0 2.840 2.820 2.840 2.780 2.890 4,272,000 12,158,070 2.8460 1.628 1.616 1.628 1.593 1.656 7,454,660 1.6309 3.65%
2013-11-14 0 2.740 2.740 2.750 2.730 2.830 5,390,000 14,967,720 2.7769 1.570 1.570 1.576 1.564 1.622 9,405,576 1.5914 -1.44%
2013-11-13 0 2.780 2.780 2.800 2.730 2.890 3,120,000 8,722,800 2.7958 1.593 1.593 1.605 1.564 1.656 5,444,415 1.6022 -3.81%
2013-11-12 0 2.890 2.880 2.890 2.840 2.900 2,378,000 6,862,870 2.8860 1.656 1.650 1.656 1.628 1.662 4,149,621 1.6539 1.05%
2013-11-11 0 2.860 2.850 2.860 2.850 2.920 3,897,724 11,212,154 2.8766 1.639 1.633 1.639 1.633 1.673 6,801,547 1.6485 -1.72%
2013-11-08 0 2.910 2.900 2.910 2.890 2.940 2,157,840 6,284,449 2.9124 1.668 1.662 1.668 1.656 1.685 3,765,441 1.6690 -2.35%
2013-11-07 0 2.980 2.960 2.980 2.950 3.000 1,474,000 4,384,100 2.9743 1.708 1.696 1.708 1.691 1.719 2,572,137 1.7045 -0.67%
2013-11-06 0 3.000 2.990 3.000 2.980 3.050 3,398,487 10,241,895 3.0137 1.719 1.713 1.719 1.708 1.748 5,930,376 1.7270 0.00%
2013-11-05 0 3.000 2.980 2.990 2.900 3.010 2,940,000 8,721,780 2.9666 1.719 1.708 1.713 1.662 1.725 5,130,314 1.7000 2.04%
2013-11-04 0 2.940 2.930 2.940 2.890 2.950 2,511,374 7,356,133 2.9291 1.685 1.679 1.685 1.656 1.691 4,382,360 1.6786 1.03%
2013-11-01 0 2.910 2.910 2.920 2.890 2.930 2,272,501 6,618,562 2.9125 1.668 1.668 1.673 1.656 1.679 3,965,525 1.6690 -0.68%
2013-10-31 0 2.930 2.920 2.930 2.870 2.930 4,220,152 12,316,465 2.9185 1.679 1.673 1.679 1.645 1.679 7,364,185 1.6725 0.34%
2013-10-30 0 2.920 2.900 2.920 2.870 2.960 2,418,000 7,034,460 2.9092 1.673 1.662 1.673 1.645 1.696 4,219,421 1.6672 0.69%
2013-10-29 0 2.900 2.880 2.900 2.880 2.990 1,454,000 4,245,340 2.9198 1.662 1.650 1.662 1.650 1.713 2,537,237 1.6732 -1.36%
2013-10-28 0 2.940 2.930 2.940 2.860 2.950 1,320,000 3,834,800 2.9052 1.685 1.679 1.685 1.639 1.691 2,303,406 1.6648 2.44%
2013-10-25 0 2.870 2.850 2.870 2.840 2.930 3,935,743 11,374,719 2.8901 1.645 1.633 1.645 1.628 1.679 6,867,890 1.6562 -0.69%
2013-10-24 0 2.890 2.880 2.900 2.880 2.980 5,986,000 17,466,380 2.9179 1.656 1.650 1.662 1.650 1.708 10,445,598 1.6721 -3.99%
2013-10-23 0 3.010 3.000 3.010 2.980 3.060 2,214,000 6,697,520 3.0251 1.725 1.719 1.725 1.708 1.754 3,863,441 1.7336 -1.31%
2013-10-22 0 3.050 3.040 3.050 3.030 3.070 1,804,000 5,487,700 3.0420 1.748 1.742 1.748 1.736 1.759 3,147,989 1.7432 -0.33%
2013-10-21 0 3.060 3.050 3.070 3.030 3.090 2,974,000 9,106,680 3.0621 1.754 1.748 1.759 1.736 1.771 5,189,644 1.7548 0.00%
2013-10-18 0 3.060 3.040 3.050 3.030 3.100 2,048,726 6,254,881 3.0531 1.754 1.742 1.748 1.736 1.776 3,575,037 1.7496 -0.97%
2013-10-17 0 3.090 3.080 3.090 3.000 3.140 3,526,000 10,782,310 3.0579 1.771 1.765 1.771 1.719 1.799 6,152,887 1.7524 2.32%
2013-10-16 0 3.020 3.010 3.020 3.010 3.080 1,700,000 5,145,760 3.0269 1.731 1.725 1.731 1.725 1.765 2,966,508 1.7346 -1.31%
2013-10-15 0 3.060 3.050 3.060 3.040 3.080 1,806,622 5,527,915 3.0598 1.754 1.748 1.754 1.742 1.765 3,152,564 1.7535 -0.97%
2013-10-11 0 3.090 3.080 3.090 3.050 3.180 2,630,000 8,138,400 3.0944 1.771 1.765 1.771 1.748 1.822 4,589,362 1.7733 -2.22%
2013-10-10 0 3.160 3.140 3.160 3.080 3.170 3,454,000 10,807,780 3.1291 1.811 1.799 1.811 1.765 1.817 6,027,246 1.7932 -0.32%
2013-10-09 0 3.170 3.160 3.170 2.990 3.180 5,548,000 17,195,760 3.0995 1.817 1.811 1.817 1.713 1.822 9,681,286 1.7762 4.97%
2013-10-08 0 3.020 3.010 3.020 2.990 3.020 2,759,836 8,288,366 3.0032 1.731 1.725 1.731 1.713 1.731 4,815,927 1.7210 0.67%
2013-10-07 0 3.000 2.990 3.010 2.990 3.020 1,134,000 3,397,860 2.9963 1.719 1.713 1.725 1.713 1.731 1,978,835 1.7171 -0.66%
2013-10-04 0 3.020 3.010 3.020 2.980 3.030 1,552,246 4,668,549 3.0076 1.731 1.725 1.731 1.708 1.736 2,708,677 1.7236 -0.33%
2013-10-03 0 3.030 3.010 3.030 2.980 3.030 1,052,000 3,167,240 3.0107 1.736 1.725 1.736 1.708 1.736 1,835,745 1.7253 1.34%
2013-10-02 0 2.990 2.980 2.990 2.980 3.090 2,022,000 6,066,020 3.0000 1.713 1.708 1.713 1.708 1.771 3,528,400 1.7192 -0.99%
2013-09-30 0 3.020 2.990 3.030 2.990 3.060 3,276,000 9,858,500 3.0093 1.731 1.713 1.736 1.713 1.754 5,716,636 1.7245 -0.98%
2013-09-27 0 3.050 3.030 3.050 3.030 3.070 2,201,253 6,703,122 3.0451 1.748 1.736 1.748 1.736 1.759 3,841,197 1.7451 -0.33%
2013-09-26 0 3.060 3.060 3.070 3.040 3.080 1,098,000 3,360,780 3.0608 1.754 1.754 1.759 1.742 1.765 1,916,015 1.7540 0.00%
2013-09-25 0 3.060 3.050 3.070 3.040 3.110 2,920,400 8,949,944 3.0646 1.754 1.748 1.759 1.742 1.782 5,096,112 1.7562 -0.65%
2013-09-24 0 3.080 3.080 3.090 3.050 3.100 1,902,000 5,844,280 3.0727 1.765 1.765 1.771 1.748 1.776 3,318,999 1.7609 -0.65%
2013-09-23 0 3.100 3.080 3.090 3.020 3.110 1,474,000 4,546,800 3.0847 1.776 1.765 1.771 1.731 1.782 2,572,137 1.7677 0.65%
2013-09-19 0 3.080 3.070 3.080 3.060 3.120 3,512,000 10,838,840 3.0862 1.765 1.759 1.765 1.754 1.788 6,128,457 1.7686 0.98%
2013-09-18 0 3.050 3.030 3.050 3.000 3.080 1,252,000 3,803,300 3.0378 1.748 1.736 1.748 1.719 1.765 2,184,746 1.7408 0.66%
2013-09-17 0 3.030 3.030 3.040 2.960 3.050 2,407,840 7,276,862 3.0222 1.736 1.736 1.742 1.696 1.748 4,201,692 1.7319 -0.33%
2013-09-16 0 3.040 3.040 3.050 3.020 3.100 1,703,376 5,188,015 3.0457 1.742 1.742 1.748 1.731 1.776 2,972,399 1.7454 -0.65%
2013-09-13 0 3.060 3.050 3.060 3.040 3.090 2,564,933 7,842,022 3.0574 1.754 1.748 1.754 1.742 1.771 4,475,820 1.7521 -1.29%
2013-09-12 0 3.100 3.090 3.100 2.980 3.150 8,774,000 27,140,280 3.0933 1.776 1.771 1.776 1.708 1.805 15,310,672 1.7726 4.38%
2013-09-11 0 2.970 2.970 2.980 2.960 3.040 4,576,005 13,617,415 2.9758 1.702 1.702 1.708 1.696 1.742 7,985,150 1.7053 -0.67%
2013-09-10 0 2.990 2.990 3.000 2.970 3.050 5,105,333 15,280,552 2.9931 1.713 1.713 1.719 1.702 1.748 8,908,830 1.7152 -0.66%
2013-09-09 0 3.010 3.000 3.020 3.000 3.080 4,406,000 13,313,640 3.0217 1.725 1.719 1.731 1.719 1.765 7,688,491 1.7316 -1.63%
2013-09-06 0 3.060 3.060 3.070 3.010 3.080 1,606,000 4,900,460 3.0513 1.754 1.754 1.759 1.725 1.765 2,802,478 1.7486 0.33%
2013-09-05 0 3.050 3.040 3.050 3.030 3.150 3,022,800 9,260,468 3.0635 1.748 1.742 1.748 1.736 1.805 5,274,800 1.7556 -1.93%
2013-09-04 0 3.110 3.100 3.110 2.980 3.130 8,401,445 25,791,726 3.0699 1.782 1.776 1.782 1.708 1.794 14,660,561 1.7593 5.07%
2013-09-03 0 2.960 2.950 2.960 2.860 2.990 9,508,000 27,719,300 2.9154 1.696 1.691 1.696 1.639 1.713 16,591,505 1.6707 -1.66%
2013-09-02 0 3.010 3.000 3.010 2.960 3.150 14,528,605 44,527,982 3.0648 1.725 1.719 1.725 1.696 1.805 25,352,485 1.7564 -5.94%
2013-08-30 0 3.200 3.200 3.220 3.190 3.290 4,418,000 14,250,110 3.2255 1.834 1.834 1.845 1.828 1.885 7,709,431 1.8484 -2.14%
2013-08-29 0 3.270 3.260 3.270 3.230 3.300 4,880,000 15,901,300 3.2585 1.874 1.868 1.874 1.851 1.891 8,515,623 1.8673 1.24%
2013-08-28 0 3.230 3.230 3.240 3.150 3.280 6,279,000 20,345,076 3.2402 1.851 1.851 1.857 1.805 1.880 10,956,885 1.8568 -0.62%
2013-08-27 0 3.250 3.240 3.250 3.240 3.350 14,742,365 48,391,493 3.2825 1.862 1.857 1.862 1.857 1.920 25,725,497 1.8811 1.25%
2013-08-26 0 3.210 3.200 3.210 3.180 3.230 3,288,000 10,511,380 3.1969 1.840 1.834 1.840 1.822 1.851 5,737,576 1.8320 -0.31%
2013-08-23 0 3.220 3.180 3.220 3.180 3.270 7,170,000 23,138,870 3.2272 1.845 1.822 1.845 1.822 1.874 12,511,684 1.8494 0.00%
2013-08-22 0 3.220 3.220 3.230 3.090 3.240 7,306,030 23,307,612 3.1902 1.845 1.845 1.851 1.771 1.857 12,749,057 1.8282 3.21%
2013-08-21 0 3.120 3.120 3.130 3.090 3.190 4,730,000 14,731,800 3.1145 1.788 1.788 1.794 1.771 1.828 8,253,872 1.7848 -1.27%
2013-08-20 0 3.160 3.150 3.160 3.080 3.210 9,162,000 28,948,980 3.1597 1.811 1.805 1.811 1.765 1.840 15,987,734 1.8107 2.93%
2013-08-19 0 3.070 3.060 3.070 2.990 3.090 9,268,000 28,428,280 3.0674 1.759 1.754 1.759 1.713 1.771 16,172,704 1.7578 2.68%
2013-08-16 0 2.990 2.990 3.000 2.950 3.060 8,224,553 24,652,646 2.9974 1.713 1.713 1.719 1.691 1.754 14,351,884 1.7177 -2.61%
2013-08-15 0 3.070 3.060 3.070 3.020 3.110 17,955,164 55,041,016 3.0655 1.759 1.754 1.759 1.731 1.782 31,331,846 1.7567 1.32%
2013-08-13 0 3.030 3.020 3.040 3.020 3.100 21,634,000 65,951,910 3.0485 1.736 1.731 1.742 1.731 1.776 37,751,433 1.7470 -2.88%
2013-08-12 0 3.120 3.120 3.140 3.090 3.460 21,706,000 68,862,918 3.1725 1.788 1.788 1.799 1.771 1.983 37,877,073 1.8181 -6.31%
2013-08-09 0 3.330 3.330 3.340 3.230 3.380 19,802,000 65,532,840 3.3094 1.908 1.908 1.914 1.851 1.937 34,554,584 1.8965 2.46%
2013-08-08 1 - - - - - 0 0 - 1.862 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 1.862 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 1.862 - - - - 0 - 0.00%
2013-08-05 1 3.250 3.250 3.270 3.020 3.600 13,208,834 41,415,883 3.1355 1.862 1.862 1.874 1.731 2.063 23,049,478 1.7968 -13.10%
2013-08-02 0 3.740 3.730 3.740 3.530 3.920 7,056,000 26,695,400 3.7834 2.143 2.138 2.143 2.023 2.246 12,312,754 2.1681 -3.11%
2013-08-01 0 3.860 3.850 3.870 3.730 3.910 2,708,000 10,442,740 3.8563 2.212 2.206 2.218 2.138 2.241 4,725,473 2.2099 1.85%
2013-07-31 0 3.790 3.780 3.830 3.720 4.030 7,450,000 28,675,390 3.8490 2.172 2.166 2.195 2.132 2.309 13,000,285 2.2058 -5.25%
2013-07-30 0 4.000 3.960 4.000 3.860 4.010 2,600,000 10,186,200 3.9178 2.292 2.269 2.292 2.212 2.298 4,537,012 2.2451 1.52%
2013-07-29 0 3.940 3.930 3.940 3.900 4.050 2,320,000 9,212,230 3.9708 2.258 2.252 2.258 2.235 2.321 4,048,411 2.2755 -1.25%
2013-07-26 0 3.990 3.970 4.000 3.840 4.100 4,320,000 17,079,580 3.9536 2.287 2.275 2.292 2.201 2.350 7,538,421 2.2657 -2.68%
2013-07-25 0 4.100 4.090 4.100 4.030 4.160 4,760,000 19,450,740 4.0863 2.350 2.344 2.350 2.309 2.384 8,306,223 2.3417 -1.44%
2013-07-24 0 4.160 4.140 4.150 3.980 4.180 12,446,000 51,106,250 4.1062 2.384 2.372 2.378 2.281 2.395 21,718,329 2.3531 7.22%
2013-07-23 0 3.880 3.850 3.880 3.810 4.000 6,054,000 23,415,520 3.8678 2.223 2.206 2.223 2.183 2.292 10,564,259 2.2165 1.04%
2013-07-22 0 3.840 3.820 3.850 3.640 3.900 6,576,000 25,146,190 3.8239 2.201 2.189 2.206 2.086 2.235 11,475,151 2.1914 6.37%
2013-07-19 0 3.610 3.600 3.610 3.540 3.640 2,166,475 7,787,097 3.5944 2.069 2.063 2.069 2.029 2.086 3,780,509 2.0598 0.00%
2013-07-18 0 3.610 3.600 3.620 3.410 3.640 2,108,700 7,523,979 3.5681 2.069 2.063 2.074 1.954 2.086 3,679,692 2.0447 4.34%
2013-07-17 0 3.460 3.460 3.480 3.420 3.650 4,620,098 16,239,155 3.5149 1.983 1.983 1.994 1.960 2.092 8,062,093 2.0143 -3.08%
2013-07-16 0 3.570 3.570 3.590 3.570 3.800 7,300,000 26,714,650 3.6595 2.046 2.046 2.057 2.046 2.178 12,738,535 2.0972 -2.19%
2013-07-15 0 3.650 3.650 3.660 3.020 3.780 16,323,554 56,828,699 3.4814 2.092 2.092 2.097 1.731 2.166 28,484,679 1.9951 24.57%
2013-07-12 0 2.930 2.920 2.930 2.920 3.020 2,948,082 8,710,281 2.9546 1.679 1.673 1.679 1.673 1.731 5,144,417 1.6932 0.34%
2013-07-11 0 2.920 2.920 2.930 2.900 2.970 4,843,000 14,249,420 2.9423 1.673 1.673 1.679 1.662 1.702 8,451,058 1.6861 -1.02%
2013-07-10 0 2.950 2.950 2.960 2.950 3.160 5,541,000 16,746,610 3.0223 1.691 1.691 1.696 1.691 1.811 9,669,071 1.7320 -5.75%
2013-07-09 0 3.130 3.120 3.140 3.050 3.160 2,264,000 7,053,860 3.1157 1.794 1.788 1.799 1.748 1.811 3,950,691 1.7855 2.96%
2013-07-08 0 3.040 3.040 3.050 2.880 3.050 6,025,000 17,772,516 2.9498 1.742 1.742 1.748 1.650 1.748 10,513,654 1.6904 4.47%
2013-07-05 0 2.910 2.900 2.910 2.820 2.910 3,140,001 9,019,862 2.8726 1.668 1.662 1.668 1.616 1.668 5,479,317 1.6462 3.56%
2013-07-04 0 2.810 2.810 2.840 2.770 2.910 2,606,000 7,373,860 2.8296 1.610 1.610 1.628 1.587 1.668 4,547,482 1.6215 0.72%
2013-07-03 0 2.790 2.770 2.790 2.780 2.910 6,838,167 19,206,275 2.8087 1.599 1.587 1.599 1.593 1.668 11,932,634 1.6096 -3.13%
2013-07-02 0 2.880 2.870 2.890 2.860 3.120 8,354,875 24,463,794 2.9281 1.650 1.645 1.656 1.639 1.788 14,579,297 1.6780 -7.40%
2013-06-28 0 3.110 3.110 3.120 3.100 3.240 4,455,000 14,025,594 3.1483 1.782 1.782 1.788 1.776 1.857 7,773,996 1.8042 -3.42%
2013-06-27 0 3.220 3.210 3.220 3.210 3.300 4,447,536 14,380,422 3.2333 1.845 1.840 1.845 1.840 1.891 7,760,971 1.8529 0.31%
2013-06-26 0 3.210 3.210 3.220 3.200 3.310 2,583,135 8,366,577 3.2389 1.840 1.840 1.845 1.834 1.897 4,507,583 1.8561 -1.83%
2013-06-25 0 3.270 3.260 3.270 3.040 3.320 3,445,355 11,070,263 3.2131 1.874 1.868 1.874 1.742 1.903 6,012,161 1.8413 2.19%
2013-06-24 0 3.200 3.190 3.200 3.180 3.400 5,074,327 16,375,478 3.2271 1.834 1.828 1.834 1.822 1.948 8,854,725 1.8493 -3.61%
2013-06-21 0 3.320 3.310 3.320 3.150 3.320 4,563,590 14,779,833 3.2386 1.903 1.897 1.903 1.805 1.903 7,963,486 1.8560 1.22%
2013-06-20 0 3.280 3.280 3.290 3.240 3.390 6,258,047 20,810,890 3.3255 1.880 1.880 1.885 1.857 1.943 10,920,322 1.9057 -3.81%
2013-06-19 0 3.410 3.400 3.410 3.380 3.430 5,507,429 18,765,273 3.4073 1.954 1.948 1.954 1.937 1.966 9,610,490 1.9526 1.79%
2013-06-18 0 3.350 3.350 3.400 3.350 3.420 8,937,850 30,288,282 3.3888 1.920 1.920 1.948 1.920 1.960 15,596,591 1.9420 -2.62%
2013-06-17 0 3.440 3.420 3.460 3.310 3.460 13,640,741 46,229,473 3.3891 1.971 1.960 1.983 1.897 1.983 23,803,158 1.9422 -0.58%
2013-06-14 0 3.460 3.450 3.460 3.340 4.000 25,069,687 86,926,121 3.4674 1.983 1.977 1.983 1.914 2.292 43,746,723 1.9870 -13.93%
2013-06-13 0 4.020 4.020 4.030 3.990 4.150 1,416,593 5,699,804 4.0236 2.304 2.304 2.309 2.287 2.378 2,471,962 2.3058 0.00%
2013-06-11 0 4.020 4.010 4.020 4.000 4.190 1,046,107 4,270,275 4.0821 2.304 2.298 2.304 2.292 2.401 1,825,462 2.3393 -1.47%
2013-06-10 0 4.080 4.060 4.120 4.040 4.140 1,556,611 6,369,755 4.0921 2.338 2.327 2.361 2.315 2.372 2,716,294 2.3450 0.00%
2013-06-07 0 4.080 4.070 4.080 4.050 4.150 2,106,550 8,649,144 4.1058 2.338 2.332 2.338 2.321 2.378 3,675,940 2.3529 0.00%
2013-06-06 0 4.080 4.080 4.100 4.080 4.320 4,250,873 17,661,639 4.1548 2.338 2.338 2.350 2.338 2.476 7,417,794 2.3810 -6.85%
2013-06-05 0 4.380 4.370 4.380 4.320 4.450 2,990,139 13,093,242 4.3788 2.510 2.504 2.510 2.476 2.550 5,217,807 2.5093 -0.90%
2013-06-04 0 4.420 4.410 4.420 4.380 4.500 2,993,838 13,267,580 4.4316 2.533 2.527 2.533 2.510 2.579 5,224,262 2.5396 0.00%
2013-06-03 0 4.420 4.420 4.430 4.400 4.550 2,367,764 10,481,646 4.4268 2.533 2.533 2.539 2.521 2.607 4,131,759 2.5368 -1.78%
2013-05-31 0 4.500 4.490 4.540 4.380 4.570 3,449,000 15,442,440 4.4774 2.579 2.573 2.602 2.510 2.619 6,018,521 2.5658 2.04%
2013-05-30 0 4.410 4.400 4.420 4.380 4.460 2,049,849 9,041,714 4.4109 2.527 2.521 2.533 2.510 2.556 3,576,996 2.5277 -1.34%
2013-05-29 0 4.470 4.460 4.500 4.430 4.590 1,796,582 8,084,492 4.4999 2.562 2.556 2.579 2.539 2.630 3,135,044 2.5787 -1.32%
2013-05-28 0 4.530 4.530 4.540 4.500 4.570 802,000 3,636,034 4.5337 2.596 2.596 2.602 2.579 2.619 1,399,494 2.5981 -0.66%
2013-05-27 0 4.560 4.550 4.560 4.470 4.570 1,593,966 7,222,084 4.5309 2.613 2.607 2.613 2.562 2.619 2,781,478 2.5965 2.24%
2013-05-24 0 4.460 4.460 4.490 4.400 4.670 2,853,780 12,768,932 4.4744 2.556 2.556 2.573 2.521 2.676 4,979,860 2.5641 -2.62%
2013-05-23 0 4.580 4.580 4.590 4.530 4.670 3,444,082 15,903,613 4.6177 2.625 2.625 2.630 2.596 2.676 6,009,939 2.6462 -0.22%
2013-05-22 0 4.590 4.590 4.620 4.550 4.820 2,234,000 10,320,590 4.6198 2.630 2.630 2.648 2.607 2.762 3,898,341 2.6474 -1.54%
2013-05-21 0 4.900 4.890 4.910 4.850 4.930 1,957,945 9,578,391 4.8921 2.672 2.666 2.677 2.644 2.688 3,591,046 2.6673 1.03%
2013-05-20 0 4.850 4.830 4.850 4.810 4.860 2,182,809 10,542,763 4.8299 2.644 2.633 2.644 2.623 2.650 4,003,466 2.6334 0.21%
2013-05-16 0 4.840 4.840 4.850 4.750 4.860 1,598,043 7,716,370 4.8286 2.639 2.639 2.644 2.590 2.650 2,930,953 2.6327 0.21%
2013-05-15 0 4.830 4.820 4.840 4.790 4.890 1,491,019 7,244,780 4.8589 2.633 2.628 2.639 2.612 2.666 2,734,662 2.6492 0.62%
2013-05-14 0 4.800 4.750 4.810 4.750 4.820 2,147,949 10,269,974 4.7813 2.617 2.590 2.623 2.590 2.628 3,939,530 2.6069 1.27%
2013-05-13 0 4.740 4.740 4.750 4.700 4.920 3,608,631 17,289,601 4.7912 2.584 2.584 2.590 2.563 2.683 6,618,551 2.6123 -4.24%
2013-05-10 0 4.950 4.940 4.960 4.900 5.010 1,224,921 6,050,225 4.9393 2.699 2.693 2.704 2.672 2.732 2,246,614 2.6930 1.64%
2013-05-09 0 4.870 4.870 4.910 4.780 4.950 4,236,000 20,679,880 4.8819 2.655 2.655 2.677 2.606 2.699 7,769,201 2.6618 1.67%
2013-05-08 0 4.790 4.780 4.790 4.750 4.840 2,845,356 13,629,972 4.7903 2.612 2.606 2.612 2.590 2.639 5,218,636 2.6118 0.84%
2013-05-07 0 4.750 4.740 4.760 4.600 4.780 2,431,720 11,441,448 4.7051 2.590 2.584 2.595 2.508 2.606 4,459,991 2.5654 -0.84%
2013-05-06 0 4.790 4.780 4.800 4.780 4.900 4,285,061 20,671,683 4.8241 2.612 2.606 2.617 2.606 2.672 7,859,184 2.6303 -2.24%
2013-05-03 0 4.900 4.880 4.910 4.800 4.900 4,947,360 24,033,880 4.8579 2.672 2.661 2.677 2.617 2.672 9,073,899 2.6487 2.08%
2013-05-02 0 4.800 4.790 4.800 4.770 4.910 2,844,904 13,703,228 4.8168 2.617 2.612 2.617 2.601 2.677 5,217,807 2.6262 -2.24%
2013-04-30 0 4.910 4.860 4.910 4.790 4.990 5,734,000 28,005,960 4.8842 2.677 2.650 2.677 2.612 2.721 10,516,667 2.6630 2.51%
2013-04-29 0 4.790 4.780 4.790 4.760 5.080 8,704,000 42,347,176 4.8653 2.612 2.606 2.612 2.595 2.770 15,963,911 2.6527 -8.24%
2013-04-26 0 5.220 5.220 5.250 5.210 5.520 2,376,000 12,552,090 5.2829 2.846 2.846 2.862 2.841 3.010 4,357,796 2.8804 -4.57%
2013-04-25 0 5.470 5.440 5.480 5.350 5.500 3,385,977 18,452,451 5.4497 2.982 2.966 2.988 2.917 2.999 6,210,183 2.9713 1.48%
2013-04-24 0 5.390 5.390 5.400 5.190 5.400 2,948,676 15,704,716 5.3260 2.939 2.939 2.944 2.830 2.944 5,408,134 2.9039 4.86%
2013-04-23 0 5.140 5.140 5.150 5.100 5.170 2,545,535 13,092,516 5.1433 2.802 2.802 2.808 2.781 2.819 4,668,738 2.8043 -0.39%
2013-04-22 0 5.160 5.150 5.160 5.000 5.170 2,639,345 13,575,317 5.1434 2.813 2.808 2.813 2.726 2.819 4,840,794 2.8044 1.98%
2013-04-19 0 5.060 5.050 5.080 4.900 5.080 3,588,911 17,954,330 5.0027 2.759 2.753 2.770 2.672 2.770 6,582,382 2.7276 3.05%
2013-04-18 0 4.910 4.910 4.940 4.880 4.950 1,838,000 9,009,170 4.9016 2.677 2.677 2.693 2.661 2.699 3,371,056 2.6725 -1.41%
2013-04-17 0 4.980 4.940 4.980 4.820 4.980 3,666,506 18,051,635 4.9234 2.715 2.693 2.715 2.628 2.715 6,724,699 2.6844 1.22%
2013-04-16 0 4.920 4.910 4.920 4.680 4.940 1,490,000 7,221,920 4.8469 2.683 2.677 2.683 2.552 2.693 2,732,793 2.6427 0.41%
2013-04-15 0 4.900 4.880 4.900 4.850 4.970 1,868,313 9,151,605 4.8983 2.672 2.661 2.672 2.644 2.710 3,426,652 2.6707 0.00%
2013-04-12 0 4.900 4.900 4.920 4.900 5.200 4,426,060 22,384,376 5.0574 2.672 2.672 2.683 2.672 2.835 8,117,788 2.7574 -5.22%
2013-04-11 0 5.170 5.170 5.180 5.050 5.200 4,397,121 22,552,897 5.1290 2.819 2.819 2.824 2.753 2.835 8,064,712 2.7965 2.78%
2013-04-10 0 5.030 5.010 5.040 4.890 5.040 4,357,006 21,628,722 4.9641 2.743 2.732 2.748 2.666 2.748 7,991,137 2.7066 2.86%
2013-04-09 0 4.890 4.860 4.890 4.720 4.890 2,923,447 14,181,926 4.8511 2.666 2.650 2.666 2.573 2.666 5,361,862 2.6450 3.60%
2013-04-08 0 4.720 4.720 4.730 4.570 4.750 2,505,040 11,693,436 4.6680 2.573 2.573 2.579 2.492 2.590 4,594,466 2.5451 1.51%
2013-04-05 0 4.650 4.650 4.660 4.630 4.990 3,607,016 17,089,677 4.7379 2.535 2.535 2.541 2.524 2.721 6,615,589 2.5832 -4.71%
2013-04-03 0 4.880 4.860 4.880 4.830 5.010 2,083,822 10,260,941 4.9241 2.661 2.650 2.661 2.633 2.732 3,821,915 2.6848 -1.21%
2013-04-02 0 4.940 4.900 4.950 4.890 5.340 6,215,666 31,298,106 5.0354 2.693 2.672 2.699 2.666 2.912 11,400,085 2.7454 -4.82%
2013-03-28 0 5.190 5.180 5.200 5.090 5.400 5,073,674 26,282,462 5.1802 2.830 2.824 2.835 2.775 2.944 9,305,570 2.8244 -3.17%
2013-03-27 0 5.360 5.350 5.360 5.310 5.540 2,010,239 10,894,613 5.4196 2.922 2.917 2.922 2.895 3.021 3,686,957 2.9549 -1.29%
2013-03-26 0 5.430 5.400 5.440 5.350 5.520 1,884,000 10,220,830 5.4251 2.961 2.944 2.966 2.917 3.010 3,455,424 2.9579 -1.63%
2013-03-25 0 5.520 5.510 5.520 5.420 5.550 2,387,436 13,116,425 5.4939 3.010 3.004 3.010 2.955 3.026 4,378,770 2.9955 0.00%
2013-03-22 0 5.520 5.480 5.530 5.450 5.540 1,568,405 8,601,329 5.4841 3.010 2.988 3.015 2.972 3.021 2,876,594 2.9901 0.36%
2013-03-21 0 5.500 5.480 5.500 5.440 5.570 3,138,144 17,202,957 5.4819 2.999 2.988 2.999 2.966 3.037 5,755,636 2.9889 -0.18%
2013-03-20 0 5.510 5.510 5.530 5.270 5.590 4,300,334 23,392,396 5.4397 3.004 3.004 3.015 2.873 3.048 7,887,196 2.9659 -0.72%
2013-03-19 1 5.550 5.520 5.550 5.300 5.570 1,668,000 9,177,420 5.5021 3.026 3.010 3.026 2.890 3.037 3,059,261 2.9999 2.59%
2013-03-18 0 5.410 5.390 5.420 5.360 5.640 1,941,540 10,508,899 5.4127 2.950 2.939 2.955 2.922 3.075 3,560,957 2.9511 -4.08%
2013-03-15 0 5.640 5.530 5.670 5.520 5.700 3,992,132 22,370,264 5.6036 3.075 3.015 3.091 3.010 3.108 7,321,926 3.0552 0.36%
2013-03-14 0 5.620 5.600 5.650 5.390 5.650 2,755,464 15,185,028 5.5109 3.064 3.053 3.081 2.939 3.081 5,053,766 3.0047 0.90%
2013-03-13 0 5.570 5.550 5.590 5.550 5.830 4,696,597 26,804,409 5.7072 3.037 3.026 3.048 3.026 3.179 8,613,977 3.1117 -1.59%
2013-03-12 0 5.660 5.630 5.660 5.630 5.940 5,111,207 29,410,160 5.7541 3.086 3.070 3.086 3.070 3.239 9,374,409 3.1373 -3.74%
2013-03-11 0 5.880 5.830 5.890 5.810 6.000 2,338,000 13,818,460 5.9104 3.206 3.179 3.211 3.168 3.271 4,288,100 3.2225 -1.67%
2013-03-08 0 5.980 5.970 5.980 5.900 6.020 1,564,415 9,338,644 5.9694 3.260 3.255 3.260 3.217 3.282 2,869,276 3.2547 0.67%
2013-03-07 0 5.940 5.940 5.970 5.900 6.030 7,320,760 43,701,790 5.9696 3.239 3.239 3.255 3.217 3.288 13,426,926 3.2548 1.19%
2013-03-06 0 5.870 5.870 5.880 5.830 6.050 1,941,789 11,499,052 5.9219 3.200 3.200 3.206 3.179 3.299 3,561,414 3.2288 -0.84%
2013-03-05 0 5.920 5.910 5.920 5.740 5.940 2,102,462 12,366,941 5.8821 3.228 3.222 3.228 3.130 3.239 3,856,103 3.2071 3.32%
2013-03-04 0 5.730 5.730 5.750 5.700 5.860 1,914,991 11,006,530 5.7476 3.124 3.124 3.135 3.108 3.195 3,512,264 3.1337 -2.55%
2013-03-01 0 5.880 5.840 5.900 5.670 5.920 4,294,802 25,035,213 5.8292 3.206 3.184 3.217 3.091 3.228 7,877,049 3.1782 1.38%
2013-02-28 0 5.800 5.770 5.800 5.540 5.830 2,253,824 12,804,547 5.6813 3.162 3.146 3.162 3.021 3.179 4,133,714 3.0976 4.69%
2013-02-27 0 5.540 5.510 5.540 5.480 5.650 3,492,944 19,376,547 5.5473 3.021 3.004 3.021 2.988 3.081 6,406,370 3.0246 0.18%
2013-02-26 0 5.530 5.520 5.560 5.500 5.720 5,889,000 32,765,090 5.5638 3.015 3.010 3.031 2.999 3.119 10,800,951 3.0335 -4.16%
2013-02-25 0 5.770 5.770 5.780 5.420 6.160 14,075,410 81,575,547 5.7956 3.146 3.146 3.151 2.955 3.359 25,815,556 3.1599 -3.83%
2013-02-22 0 6.000 5.990 6.000 5.650 6.170 8,326,615 50,016,038 6.0068 3.271 3.266 3.271 3.081 3.364 15,271,754 3.2751 5.08%
2013-02-21 0 5.710 5.680 5.720 5.670 5.850 2,882,481 16,548,059 5.7409 3.113 3.097 3.119 3.091 3.190 5,286,727 3.1301 -2.39%
2013-02-20 0 5.850 5.820 5.850 5.570 5.860 5,690,503 32,654,320 5.7384 3.190 3.173 3.190 3.037 3.195 10,436,889 3.1287 4.65%
2013-02-19 0 5.590 5.550 5.600 5.430 5.600 4,868,000 26,853,480 5.5163 3.048 3.026 3.053 2.961 3.053 8,928,346 3.0077 2.19%
2013-02-18 0 5.470 5.440 5.450 5.380 5.470 2,218,000 12,068,240 5.4410 2.982 2.966 2.972 2.933 2.982 4,068,010 2.9666 1.86%
2013-02-15 0 5.370 5.350 5.390 5.320 5.400 971,803 5,228,427 5.3801 2.928 2.917 2.939 2.901 2.944 1,782,373 2.9334 0.00%
2013-02-14 0 5.370 5.350 5.380 5.260 5.430 1,121,309 6,044,039 5.3902 2.928 2.917 2.933 2.868 2.961 2,056,581 2.9389 1.90%
2013-02-08 0 5.270 5.260 5.290 5.230 5.350 642,499 3,397,609 5.2881 2.873 2.868 2.884 2.852 2.917 1,178,400 2.8832 -0.75%
2013-02-07 0 5.310 5.250 5.310 5.230 5.340 1,833,642 9,710,411 5.2957 2.895 2.862 2.895 2.852 2.912 3,363,063 2.8874 1.72%
2013-02-06 0 5.220 5.220 5.260 5.200 5.350 2,607,664 13,701,292 5.2542 2.846 2.846 2.868 2.835 2.917 4,782,688 2.8648 -1.32%
2013-02-05 0 5.290 5.280 5.290 5.200 5.330 1,431,191 7,561,901 5.2836 2.884 2.879 2.884 2.835 2.906 2,624,932 2.8808 0.57%
2013-02-04 0 5.260 5.260 5.270 5.260 5.360 2,096,000 11,121,620 5.3061 2.868 2.868 2.873 2.868 2.922 3,844,251 2.8931 -1.13%
2013-02-01 0 5.320 5.280 5.340 5.270 5.450 1,940,460 10,315,439 5.3160 2.901 2.879 2.912 2.873 2.972 3,558,976 2.8984 -2.56%
2013-01-31 0 5.460 5.460 5.490 5.240 5.490 5,027,942 27,076,552 5.3852 2.977 2.977 2.993 2.857 2.993 9,221,693 2.9362 3.41%
2013-01-30 0 5.280 5.250 5.290 5.200 5.320 2,690,165 14,135,598 5.2545 2.879 2.862 2.884 2.835 2.901 4,934,002 2.8649 1.93%
2013-01-29 0 5.180 5.170 5.230 5.160 5.300 1,097,608 5,705,252 5.1979 2.824 2.819 2.852 2.813 2.890 2,013,111 2.8340 -2.26%
2013-01-28 0 5.300 5.280 5.300 5.280 5.350 846,346 4,491,471 5.3069 2.890 2.879 2.890 2.879 2.917 1,552,274 2.8935 0.95%
2013-01-25 0 5.250 5.220 5.260 5.220 5.340 1,995,106 10,500,199 5.2630 2.862 2.846 2.868 2.846 2.912 3,659,202 2.8695 -0.94%
2013-01-24 0 5.300 5.300 5.330 5.290 5.410 2,719,009 14,516,057 5.3387 2.890 2.890 2.906 2.884 2.950 4,986,905 2.9108 -0.19%
2013-01-23 0 5.310 5.300 5.310 5.270 5.530 3,652,000 19,699,036 5.3940 2.895 2.890 2.895 2.873 3.015 6,698,093 2.9410 -3.45%
2013-01-22 0 5.500 5.480 5.500 5.400 5.500 2,607,236 14,235,334 5.4599 2.999 2.988 2.999 2.944 2.999 4,781,903 2.9769 1.10%
2013-01-21 0 5.440 5.430 5.460 5.380 5.460 2,992,000 16,250,380 5.4313 2.966 2.961 2.977 2.933 2.977 5,487,595 2.9613 0.93%
2013-01-18 0 5.390 5.390 5.400 5.320 5.490 2,004,937 10,795,264 5.3843 2.939 2.939 2.944 2.901 2.993 3,677,233 2.9357 -0.74%
2013-01-17 0 5.430 5.420 5.440 5.260 5.450 4,740,641 25,478,177 5.3744 2.961 2.955 2.966 2.868 2.972 8,694,758 2.9303 2.84%
2013-01-16 0 5.280 5.270 5.280 5.200 5.320 2,125,874 11,195,579 5.2663 2.879 2.873 2.879 2.835 2.901 3,899,042 2.8714 1.54%
2013-01-15 0 5.200 5.200 5.210 5.200 5.340 2,346,235 12,260,745 5.2257 2.835 2.835 2.841 2.835 2.912 4,303,204 2.8492 -2.62%
2013-01-14 0 5.340 5.300 5.340 5.240 5.350 2,410,895 12,759,120 5.2923 2.912 2.890 2.912 2.857 2.917 4,421,796 2.8855 -0.19%
2013-01-11 0 5.350 5.330 5.360 5.240 5.360 5,652,000 29,981,780 5.3046 2.917 2.906 2.922 2.857 2.922 10,366,271 2.8922 2.10%
2013-01-10 0 5.240 5.230 5.240 5.180 5.350 2,514,536 13,276,692 5.2800 2.857 2.852 2.857 2.824 2.917 4,611,883 2.8788 -0.38%
2013-01-09 0 5.260 5.220 5.260 5.160 5.270 2,942,401 15,364,179 5.2216 2.868 2.846 2.868 2.813 2.873 5,396,626 2.8470 -0.19%
2013-01-08 0 5.270 5.240 5.270 5.200 5.300 6,445,824 33,912,816 5.2612 2.873 2.857 2.873 2.835 2.890 11,822,215 2.8686 0.38%
2013-01-07 0 5.250 5.230 5.250 5.040 5.250 8,288,000 42,937,734 5.1807 2.862 2.852 2.862 2.748 2.862 15,200,930 2.8247 4.17%
2013-01-04 0 5.040 5.030 5.040 4.940 5.050 2,148,000 10,727,320 4.9941 2.748 2.743 2.748 2.693 2.753 3,939,623 2.7229 -0.20%
2013-01-03 0 5.050 5.040 5.060 5.000 5.080 1,423,308 7,178,914 5.0438 2.753 2.748 2.759 2.726 2.770 2,610,474 2.7500 0.80%
2013-01-02 0 5.010 5.000 5.010 4.970 5.030 4,469,535 22,366,141 5.0041 2.732 2.726 2.732 2.710 2.743 8,197,525 2.7284 0.60%
2012-12-31 0 4.980 4.980 4.990 4.960 5.030 379,181 1,890,234 4.9850 2.715 2.715 2.721 2.704 2.743 695,452 2.7180 0.20%
2012-12-28 0 4.970 4.950 4.990 4.880 5.000 1,948,692 9,679,006 4.9669 2.710 2.699 2.721 2.661 2.726 3,574,075 2.7081 1.84%
2012-12-27 0 4.880 4.850 4.880 4.850 4.920 2,112,469 10,313,134 4.8820 2.661 2.644 2.661 2.644 2.683 3,874,456 2.6618 -0.20%
2012-12-24 0 4.890 4.890 4.900 4.830 4.990 26,189,374 119,775,261 4.5734 2.666 2.666 2.672 2.633 2.721 48,033,645 2.4936 -1.21%
2012-12-21 0 4.950 4.930 4.990 4.930 5.080 1,499,204 7,490,792 4.9965 2.699 2.688 2.721 2.688 2.770 2,749,674 2.7242 -2.17%
2012-12-20 0 5.060 5.050 5.070 5.010 5.070 2,464,496 12,450,512 5.0520 2.759 2.753 2.764 2.732 2.764 4,520,105 2.7545 0.80%
2012-12-19 0 5.020 5.000 5.020 4.860 5.040 2,201,512 10,952,949 4.9752 2.737 2.726 2.737 2.650 2.748 4,037,769 2.7126 2.03%
2012-12-18 0 4.920 4.900 4.930 4.870 4.970 1,394,730 6,852,604 4.9132 2.683 2.672 2.688 2.655 2.710 2,558,059 2.6788 -0.20%
2012-12-17 0 4.930 4.930 4.940 4.890 5.040 1,500,702 7,393,283 4.9265 2.688 2.688 2.693 2.666 2.748 2,752,421 2.6861 -2.18%
2012-12-14 0 5.040 5.040 5.060 4.910 5.060 2,642,090 13,192,643 4.9933 2.748 2.748 2.759 2.677 2.759 4,845,828 2.7225 2.23%
2012-12-13 0 4.930 4.930 4.940 4.800 4.990 3,626,000 17,800,590 4.9092 2.688 2.688 2.693 2.617 2.721 6,650,407 2.6766 2.07%
2012-12-12 0 4.830 4.820 4.830 4.790 4.910 2,756,000 13,336,760 4.8392 2.633 2.628 2.633 2.612 2.677 5,054,749 2.6385 1.47%
2012-12-11 0 4.760 4.760 4.770 4.720 4.810 1,542,000 7,336,300 4.7577 2.595 2.595 2.601 2.573 2.623 2,828,165 2.5940 -0.63%
2012-12-10 0 4.790 4.780 4.790 4.730 4.790 1,903,693 9,062,535 4.7605 2.612 2.606 2.612 2.579 2.612 3,491,543 2.5956 2.57%
2012-12-07 0 4.670 4.670 4.680 4.650 4.850 5,668,252 26,761,803 4.7214 2.546 2.546 2.552 2.535 2.644 10,396,079 2.5742 -3.51%
2012-12-06 0 4.840 4.830 4.840 4.780 4.890 2,272,872 11,031,731 4.8537 2.639 2.633 2.639 2.606 2.666 4,168,650 2.6464 0.21%
2012-12-05 0 4.830 4.800 4.830 4.530 4.830 2,727,000 12,977,606 4.7589 2.633 2.617 2.633 2.470 2.633 5,001,561 2.5947 6.15%
2012-12-04 0 4.550 4.550 4.580 4.510 4.750 5,489,300 25,178,813 4.5869 2.481 2.481 2.497 2.459 2.590 10,067,865 2.5009 -2.99%
2012-12-03 0 4.690 4.680 4.690 4.680 4.940 2,635,496 12,523,701 4.7519 2.557 2.552 2.557 2.552 2.693 4,833,734 2.5909 -3.30%
2012-11-30 0 4.850 4.810 4.860 4.810 5.050 5,099,002 24,842,850 4.8721 2.644 2.623 2.650 2.623 2.753 9,352,024 2.6564 -2.81%
2012-11-29 0 4.990 4.970 5.030 4.970 5.100 2,822,050 14,179,235 5.0244 2.721 2.710 2.743 2.710 2.781 5,175,891 2.7395 -1.77%
2012-11-28 0 5.080 5.040 5.080 4.980 5.100 1,586,602 8,006,816 5.0465 2.770 2.748 2.770 2.715 2.781 2,909,969 2.7515 1.60%
2012-11-27 0 5.000 5.000 5.030 5.000 5.100 1,453,265 7,289,344 5.0158 2.726 2.726 2.743 2.726 2.781 2,665,417 2.7348 -1.38%
2012-11-26 0 5.070 5.030 5.070 4.980 5.080 2,303,255 11,588,972 5.0316 2.764 2.743 2.764 2.715 2.770 4,224,375 2.7434 1.00%
2012-11-23 0 5.020 5.020 5.060 5.020 5.090 1,538,001 7,775,264 5.0554 2.737 2.737 2.759 2.737 2.775 2,820,831 2.7564 0.00%
2012-11-22 0 5.020 5.010 5.030 4.980 5.070 1,925,775 9,678,747 5.0259 2.737 2.732 2.743 2.715 2.764 3,532,043 2.7403 0.60%
2012-11-21 0 4.990 4.970 4.980 4.940 5.020 3,317,926 16,505,426 4.9746 2.721 2.710 2.715 2.693 2.737 6,085,372 2.7123 0.60%
2012-11-20 0 4.960 4.950 4.960 4.900 5.150 4,786,359 23,849,728 4.9829 2.704 2.699 2.704 2.672 2.808 8,778,609 2.7168 -2.55%
2012-11-19 0 5.090 5.070 5.090 5.040 5.150 3,265,365 16,653,011 5.0999 2.775 2.764 2.775 2.748 2.808 5,988,970 2.7806 -0.59%
2012-11-16 0 5.120 5.100 5.130 5.050 5.270 1,214,000 6,253,600 5.1512 2.792 2.781 2.797 2.753 2.873 2,226,584 2.8086 -2.10%
2012-11-15 0 5.230 5.230 5.260 5.230 5.320 594,000 3,130,700 5.2705 2.852 2.852 2.868 2.852 2.901 1,089,449 2.8737 -1.13%
2012-11-14 0 5.290 5.290 5.320 5.230 5.390 1,600,002 8,467,230 5.2920 2.884 2.884 2.901 2.852 2.939 2,934,546 2.8854 -1.67%
2012-11-13 0 5.380 5.330 5.380 5.310 5.400 1,246,934 6,674,670 5.3529 2.933 2.906 2.933 2.895 2.944 2,286,988 2.9185 -1.28%
2012-11-12 0 5.450 5.440 5.450 5.300 5.450 2,090,000 11,277,690 5.3960 2.972 2.966 2.972 2.890 2.972 3,833,246 2.9421 3.02%
2012-11-09 0 5.290 5.290 5.330 5.250 5.360 1,029,040 5,451,212 5.2974 2.884 2.884 2.906 2.862 2.922 1,887,351 2.8883 -1.31%
2012-11-08 0 5.360 5.350 5.360 5.300 5.360 1,732,257 9,256,867 5.3438 2.922 2.917 2.922 2.890 2.922 3,177,114 2.9136 -0.92%
2012-11-07 0 5.410 5.400 5.420 5.280 5.420 1,474,000 7,855,070 5.3291 2.950 2.944 2.955 2.879 2.955 2,703,447 2.9056 1.31%
2012-11-06 0 5.340 5.320 5.340 5.300 5.460 3,070,000 16,408,020 5.3446 2.912 2.901 2.912 2.890 2.977 5,630,653 2.9141 -1.84%
2012-11-05 0 5.440 5.410 5.440 5.360 5.520 2,176,706 11,816,003 5.4284 2.966 2.950 2.966 2.922 3.010 3,992,273 2.9597 -1.09%
2012-11-02 0 5.500 5.480 5.500 5.330 5.520 8,074,000 43,954,722 5.4440 2.999 2.988 2.999 2.906 3.010 14,808,435 2.9682 3.58%
2012-11-01 0 5.310 5.300 5.310 5.190 5.350 4,274,000 22,573,210 5.2815 2.895 2.890 2.895 2.830 2.917 7,838,897 2.8796 1.34%
2012-10-31 0 5.240 5.230 5.240 5.180 5.250 2,612,000 13,621,820 5.2151 2.857 2.852 2.857 2.824 2.862 4,790,641 2.8434 0.96%
2012-10-30 0 5.190 5.190 5.220 5.160 5.240 1,404,000 7,306,100 5.2038 2.830 2.830 2.846 2.813 2.857 2,575,061 2.8373 -0.38%
2012-10-29 0 5.210 5.200 5.220 5.140 5.230 3,244,000 16,860,489 5.1974 2.841 2.835 2.846 2.802 2.852 5,949,785 2.8338 -0.19%
2012-10-26 0 5.220 5.200 5.230 4.970 5.290 4,035,525 20,732,541 5.1375 2.846 2.835 2.852 2.710 2.884 7,401,512 2.8011 -1.51%
2012-10-25 0 5.300 5.300 5.310 5.200 5.380 2,804,460 14,863,225 5.2999 2.890 2.890 2.895 2.835 2.933 5,143,629 2.8896 -0.38%
2012-10-24 0 5.320 5.290 5.330 5.220 5.350 4,342,868 23,036,737 5.3045 2.901 2.884 2.906 2.846 2.917 7,965,207 2.8922 1.72%
2012-10-22 0 5.230 5.220 5.260 5.130 5.280 1,718,230 8,999,272 5.2375 2.852 2.846 2.868 2.797 2.879 3,151,387 2.8557 0.77%
2012-10-19 0 5.190 5.190 5.230 5.170 5.360 3,745,149 19,787,575 5.2835 2.830 2.830 2.852 2.819 2.922 6,868,937 2.8807 -1.70%
2012-10-18 0 5.280 5.280 5.290 5.040 5.290 12,505,662 64,687,662 5.1727 2.879 2.879 2.884 2.748 2.884 22,936,498 2.8203 4.55%
2012-10-17 0 5.050 5.040 5.050 4.940 5.080 3,614,824 18,242,380 5.0465 2.753 2.748 2.753 2.693 2.770 6,629,909 2.7515 1.20%
2012-10-16 0 4.990 4.970 4.990 4.820 5.060 6,647,658 33,274,776 5.0055 2.721 2.710 2.721 2.628 2.759 12,192,397 2.7291 1.84%
2012-10-15 0 4.900 4.890 4.900 4.860 4.940 1,067,107 5,217,608 4.8895 2.672 2.666 2.672 2.650 2.693 1,957,169 2.6659 -0.41%
2012-10-12 0 4.920 4.910 4.920 4.870 4.950 3,197,045 15,709,917 4.9139 2.683 2.677 2.683 2.655 2.699 5,863,665 2.6792 -0.61%
2012-10-11 0 4.950 4.930 4.950 4.690 4.960 5,720,000 27,480,800 4.8043 2.699 2.688 2.699 2.557 2.704 10,490,990 2.6195 5.54%
2012-10-10 0 4.690 4.690 4.710 4.650 4.720 1,155,000 5,427,560 4.6992 2.557 2.557 2.568 2.535 2.573 2,118,373 2.5621 -0.21%
2012-10-09 0 4.700 4.670 4.700 4.650 4.720 1,272,000 5,960,540 4.6860 2.563 2.546 2.563 2.535 2.573 2,332,961 2.5549 0.21%
2012-10-08 0 4.690 4.660 4.690 4.650 4.780 2,334,000 10,998,950 4.7125 2.557 2.541 2.557 2.535 2.606 4,280,764 2.5694 -0.42%
2012-10-05 0 4.710 4.700 4.750 4.670 4.770 2,678,000 12,641,480 4.7205 2.568 2.563 2.590 2.546 2.601 4,911,691 2.5738 0.43%
2012-10-04 0 4.690 4.690 4.710 4.650 4.720 1,140,000 5,361,260 4.7029 2.557 2.557 2.568 2.535 2.573 2,090,862 2.5641 0.64%
2012-10-03 0 4.660 4.650 4.670 4.650 4.750 1,338,950 6,275,603 4.6870 2.541 2.535 2.546 2.535 2.590 2,455,754 2.5555 -1.06%
2012-09-28 0 4.710 4.670 4.680 4.620 4.720 1,634,030 7,667,958 4.6927 2.568 2.546 2.552 2.519 2.573 2,996,957 2.5586 1.73%
2012-09-27 0 4.630 4.620 4.640 4.620 4.760 1,914,000 8,985,200 4.6945 2.524 2.519 2.530 2.519 2.595 3,510,446 2.5596 -0.43%
2012-09-26 0 4.650 4.630 4.670 4.600 4.750 3,031,500 14,107,250 4.6536 2.535 2.524 2.546 2.508 2.590 5,560,041 2.5373 -0.64%
2012-09-25 0 4.680 4.680 4.720 4.680 4.830 2,964,000 14,163,790 4.7786 2.552 2.552 2.573 2.552 2.633 5,436,240 2.6054 -2.09%
2012-09-24 0 4.780 4.760 4.800 4.620 4.800 2,284,137 10,819,028 4.7366 2.606 2.595 2.617 2.519 2.617 4,189,311 2.5825 1.70%
2012-09-21 0 4.700 4.680 4.700 4.560 4.700 1,776,000 8,272,840 4.6581 2.563 2.552 2.563 2.486 2.563 3,257,342 2.5398 2.17%
2012-09-20 0 4.600 4.540 4.600 4.510 4.640 1,504,000 6,858,040 4.5599 2.508 2.475 2.508 2.459 2.530 2,758,470 2.4862 0.00%
2012-09-19 0 4.600 4.590 4.600 4.570 4.750 2,696,955 12,489,435 4.6309 2.508 2.503 2.508 2.492 2.590 4,946,456 2.5249 -2.13%
2012-09-18 0 4.700 4.690 4.700 4.670 4.760 2,516,000 11,895,600 4.7280 2.563 2.557 2.563 2.546 2.595 4,614,568 2.5778 0.64%
2012-09-17 0 4.670 4.650 4.680 4.640 4.710 1,514,000 7,065,340 4.6667 2.546 2.535 2.552 2.530 2.568 2,776,811 2.5444 1.52%
2012-09-14 0 4.600 4.600 4.620 4.580 4.880 6,924,000 32,514,020 4.6958 2.508 2.508 2.519 2.497 2.661 12,699,233 2.5603 -3.56%
2012-09-13 0 4.770 4.760 4.770 4.720 4.850 2,119,315 10,101,794 4.7665 2.601 2.595 2.601 2.573 2.644 3,887,012 2.5989 -0.42%
2012-09-12 0 4.790 4.780 4.800 4.760 4.850 1,484,000 7,125,460 4.8015 2.612 2.606 2.617 2.595 2.644 2,721,788 2.6179 0.00%
2012-09-11 0 4.790 4.780 4.800 4.780 4.840 832,000 3,990,480 4.7963 2.612 2.606 2.617 2.606 2.639 1,525,962 2.6151 -1.84%
2012-09-10 0 4.880 4.840 4.890 4.750 4.880 3,384,000 16,293,460 4.8149 2.661 2.639 2.666 2.590 2.661 6,206,557 2.6252 0.21%
2012-09-07 0 4.870 4.870 4.890 4.680 4.910 2,624,000 12,732,700 4.8524 2.655 2.655 2.666 2.552 2.677 4,812,650 2.6457 5.64%
2012-09-06 0 4.610 4.610 4.630 4.600 4.680 860,000 3,981,970 4.6302 2.514 2.514 2.524 2.508 2.552 1,577,317 2.5245 -0.22%
2012-09-05 0 4.620 4.610 4.620 4.590 4.640 1,508,745 6,968,756 4.6189 2.519 2.514 2.519 2.503 2.530 2,767,173 2.5184 0.43%
2012-09-04 0 4.600 4.600 4.640 4.600 4.790 1,417,875 6,684,145 4.7142 2.508 2.508 2.530 2.508 2.612 2,600,509 2.5703 -3.36%
2012-09-03 0 4.760 4.750 4.760 4.630 4.800 3,256,000 15,284,588 4.6943 2.595 2.590 2.595 2.524 2.617 5,971,794 2.5595 1.71%
2012-08-31 0 4.680 4.670 4.700 4.660 4.950 4,207,327 20,142,609 4.7875 2.552 2.546 2.563 2.541 2.699 7,716,612 2.6103 -5.45%
2012-08-30 0 4.950 4.930 4.970 4.930 5.020 2,870,000 14,247,440 4.9643 2.699 2.688 2.710 2.688 2.737 5,263,836 2.7067 -1.20%
2012-08-29 0 5.010 4.990 5.010 4.910 5.050 9,860,000 49,190,580 4.9889 2.732 2.721 2.732 2.677 2.753 18,084,118 2.7201 2.04%
2012-08-28 0 4.910 4.910 4.920 4.890 4.980 3,986,000 19,648,430 4.9294 2.677 2.677 2.683 2.666 2.715 7,310,679 2.6876 -1.01%
2012-08-27 0 4.960 4.950 4.960 4.950 5.020 1,184,000 5,891,210 4.9757 2.704 2.699 2.704 2.699 2.737 2,171,561 2.7129 0.00%
2012-08-24 0 4.960 4.960 4.970 4.940 5.080 3,655,000 18,342,865 5.0186 2.704 2.704 2.710 2.693 2.770 6,703,596 2.7363 0.00%
2012-08-23 0 4.960 4.960 4.970 4.930 5.000 1,472,000 7,310,660 4.9665 2.704 2.704 2.710 2.688 2.726 2,699,779 2.7079 -0.40%
2012-08-22 0 4.980 4.960 4.980 4.890 5.030 1,547,315 7,668,653 4.9561 2.715 2.704 2.715 2.666 2.743 2,837,914 2.7022 0.81%
2012-08-21 0 4.940 4.940 4.950 4.850 4.960 5,267,000 25,925,820 4.9223 2.693 2.693 2.699 2.644 2.704 9,660,147 2.6838 2.28%
2012-08-20 0 4.830 4.820 4.840 4.740 5.080 7,296,227 35,371,771 4.8480 2.633 2.628 2.639 2.584 2.770 13,381,930 2.6432 1.05%
2012-08-17 0 4.780 4.780 4.800 4.770 5.070 5,174,300 25,476,847 4.9237 2.606 2.606 2.617 2.601 2.764 9,490,127 2.6846 -4.02%
2012-08-16 0 4.980 4.980 4.990 4.900 5.050 2,321,000 11,587,230 4.9923 2.715 2.715 2.721 2.672 2.753 4,256,921 2.7220 1.01%
2012-08-15 0 4.930 4.930 4.940 4.910 5.010 2,617,773 13,013,783 4.9713 2.688 2.688 2.693 2.677 2.732 4,801,229 2.7105 -0.40%
2012-08-14 0 4.950 4.950 4.990 4.900 5.090 1,986,000 9,876,720 4.9732 2.699 2.699 2.721 2.672 2.775 3,642,501 2.7115 -2.17%
2012-08-13 0 5.060 5.050 5.060 5.030 5.160 3,014,000 15,435,880 5.1214 2.759 2.753 2.759 2.743 2.813 5,527,944 2.7923 -0.39%
2012-08-10 0 5.080 5.080 5.090 4.970 5.090 4,634,000 23,348,120 5.0384 2.770 2.770 2.775 2.710 2.775 8,499,169 2.7471 2.21%
2012-08-09 0 4.970 4.960 4.970 4.850 4.980 3,570,000 17,524,080 4.9087 2.710 2.704 2.710 2.644 2.715 6,547,698 2.6764 2.47%
2012-08-08 0 4.850 4.840 4.850 4.750 4.860 2,496,393 12,074,550 4.8368 2.644 2.639 2.644 2.590 2.650 4,578,607 2.6372 0.62%
2012-08-07 0 4.820 4.800 4.820 4.750 4.840 2,628,000 12,645,760 4.8119 2.628 2.617 2.628 2.590 2.639 4,819,986 2.6236 0.63%
2012-08-06 0 4.790 4.780 4.790 4.710 4.820 2,164,000 10,351,240 4.7834 2.612 2.606 2.612 2.568 2.628 3,968,969 2.6080 0.42%
2012-08-03 0 4.770 4.730 4.770 4.710 4.800 1,454,000 6,915,900 4.7565 2.601 2.579 2.601 2.568 2.617 2,666,766 2.5934 0.00%
2012-08-02 0 4.770 4.760 4.770 4.730 4.840 1,924,000 9,165,720 4.7639 2.601 2.595 2.601 2.579 2.639 3,528,787 2.5974 -0.83%
2012-08-01 0 4.810 4.800 4.810 4.750 4.850 1,120,000 5,384,920 4.8080 2.623 2.617 2.623 2.590 2.644 2,054,180 2.6214 0.42%
2012-07-31 0 4.790 4.780 4.790 4.750 4.790 1,601,685 7,629,955 4.7637 2.612 2.606 2.612 2.590 2.612 2,937,633 2.5973 0.84%
2012-07-30 0 4.750 4.740 4.750 4.720 4.840 1,480,000 7,075,300 4.7806 2.590 2.584 2.590 2.573 2.639 2,714,452 2.6065 -0.84%
2012-07-27 0 4.790 4.780 4.790 4.740 4.810 2,478,000 11,854,600 4.7839 2.612 2.606 2.612 2.584 2.623 4,544,873 2.6083 1.91%
2012-07-26 0 4.700 4.660 4.700 4.650 4.730 2,944,000 13,773,354 4.6784 2.563 2.541 2.563 2.535 2.579 5,399,558 2.5508 1.29%
2012-07-25 0 4.640 4.620 4.640 4.590 4.650 1,328,000 6,126,360 4.6132 2.530 2.519 2.530 2.503 2.535 2,435,670 2.5153 -0.43%
2012-07-24 0 4.660 4.660 4.690 4.600 4.680 352,000 1,635,120 4.6452 2.541 2.541 2.557 2.508 2.552 645,599 2.5327 -0.21%
2012-07-23 0 4.670 4.660 4.680 4.600 4.700 1,504,000 7,000,120 4.6543 2.546 2.541 2.552 2.508 2.563 2,758,470 2.5377 0.21%
2012-07-20 0 4.660 4.640 4.660 4.620 4.720 1,383,700 6,458,774 4.6678 2.541 2.530 2.541 2.519 2.573 2,537,829 2.5450 -0.85%
2012-07-19 0 4.700 4.700 4.720 4.600 4.770 520,000 2,448,850 4.7093 2.563 2.563 2.573 2.508 2.601 953,726 2.5677 1.08%
2012-07-18 0 4.650 4.640 4.650 4.590 4.740 1,588,000 7,437,370 4.6835 2.535 2.530 2.535 2.503 2.584 2,912,533 2.5536 -2.31%
2012-07-17 0 4.760 4.740 4.770 4.720 4.860 1,098,000 5,232,360 4.7654 2.595 2.584 2.601 2.573 2.650 2,013,830 2.5982 -0.21%
2012-07-16 0 4.770 4.780 4.800 4.740 4.880 1,850,000 8,861,610 4.7901 2.601 2.606 2.617 2.584 2.661 3,393,065 2.6117 -2.65%
2012-07-13 0 4.900 4.870 4.900 4.790 4.910 3,006,000 14,640,160 4.8703 2.672 2.655 2.672 2.612 2.677 5,513,272 2.6554 1.66%
2012-07-12 0 4.820 4.810 4.820 4.690 4.930 4,354,000 20,998,768 4.8229 2.628 2.623 2.628 2.557 2.688 7,985,624 2.6296 2.12%
2012-07-11 0 4.720 4.710 4.720 4.720 4.890 3,027,000 14,505,300 4.7920 2.573 2.568 2.573 2.573 2.666 5,551,788 2.6127 -2.48%
2012-07-10 0 4.840 4.820 4.840 4.710 4.960 8,477,000 40,675,280 4.7983 2.639 2.628 2.639 2.568 2.704 15,547,573 2.6162 5.22%
2012-07-09 0 4.600 4.590 4.600 4.430 4.620 6,394,000 29,301,480 4.5827 2.508 2.503 2.508 2.415 2.519 11,727,166 2.4986 1.32%
2012-07-06 0 4.540 4.520 4.540 4.200 4.580 6,412,000 28,309,860 4.4151 2.475 2.464 2.475 2.290 2.497 11,760,179 2.4073 6.82%
2012-07-05 0 4.250 4.240 4.260 4.210 4.250 1,338,000 5,659,300 4.2297 2.317 2.312 2.323 2.295 2.317 2,454,011 2.3061 1.19%
2012-07-04 0 4.200 4.200 4.210 4.100 4.210 1,696,000 7,106,660 4.1902 2.290 2.290 2.295 2.235 2.295 3,110,615 2.2846 1.20%
2012-07-03 0 4.150 4.140 4.150 4.080 4.150 1,278,000 5,276,870 4.1290 2.263 2.257 2.263 2.225 2.263 2,343,966 2.2513 1.72%
2012-06-29 0 4.080 4.070 4.080 3.900 4.080 1,406,942 5,672,329 4.0317 2.225 2.219 2.225 2.126 2.225 2,580,457 2.1982 3.03%
2012-06-28 0 3.960 3.950 3.970 3.960 4.080 1,412,000 5,642,100 3.9958 2.159 2.154 2.165 2.159 2.225 2,589,734 2.1786 -1.25%
2012-06-27 0 4.010 4.010 4.030 4.000 4.080 380,000 1,537,290 4.0455 2.186 2.186 2.197 2.181 2.225 696,954 2.2057 0.25%
2012-06-26 0 4.000 4.000 4.040 3.980 4.050 1,888,000 7,573,760 4.0115 2.181 2.181 2.203 2.170 2.208 3,462,760 2.1872 -0.50%
2012-06-25 0 4.020 4.010 4.020 4.000 4.080 1,554,000 6,280,048 4.0412 2.192 2.186 2.192 2.181 2.225 2,850,174 2.2034 -1.23%
2012-06-22 0 4.070 4.070 4.080 4.030 4.140 868,000 3,544,180 4.0832 2.219 2.219 2.225 2.197 2.257 1,591,989 2.2263 0.25%
2012-06-21 0 4.060 4.060 4.070 4.050 4.180 1,532,000 6,266,480 4.0904 2.214 2.214 2.219 2.208 2.279 2,809,824 2.2302 -2.64%
2012-06-20 0 4.170 4.170 4.180 4.160 4.290 2,852,000 12,095,600 4.2411 2.274 2.274 2.279 2.268 2.339 5,230,822 2.3124 -0.24%
2012-06-19 0 4.180 4.170 4.190 4.150 4.230 863,866 3,634,806 4.2076 2.279 2.274 2.285 2.263 2.306 1,584,407 2.2941 -0.95%
2012-06-18 0 4.220 4.210 4.220 4.170 4.240 1,958,000 8,268,140 4.2227 2.301 2.295 2.301 2.274 2.312 3,591,146 2.3024 1.44%
2012-06-15 0 4.160 4.130 4.160 4.060 4.170 2,610,000 10,804,871 4.1398 2.268 2.252 2.268 2.214 2.274 4,786,972 2.2571 1.96%
2012-06-14 0 4.080 4.060 4.080 4.050 4.140 3,718,000 15,203,680 4.0892 2.225 2.214 2.225 2.208 2.257 6,819,143 2.2296 0.99%
2012-06-13 0 4.040 4.030 4.080 4.010 4.120 2,402,779 9,782,233 4.0712 2.203 2.197 2.225 2.186 2.246 4,406,911 2.2197 -0.74%
2012-06-12 0 4.070 4.070 4.130 4.060 4.140 1,088,000 4,463,940 4.1029 2.219 2.219 2.252 2.214 2.257 1,995,489 2.2370 -1.45%
2012-06-11 0 4.130 4.130 4.150 4.060 4.150 1,290,000 5,319,750 4.1238 2.252 2.252 2.263 2.214 2.263 2,365,975 2.2484 1.72%
2012-06-08 0 4.060 4.060 4.070 4.030 4.110 769,450 3,139,347 4.0800 2.214 2.214 2.219 2.197 2.241 1,411,240 2.2245 0.00%
2012-06-07 0 4.060 4.060 4.070 4.060 4.140 710,000 2,914,640 4.1051 2.214 2.214 2.219 2.214 2.257 1,302,203 2.2382 0.00%
2012-06-06 0 4.060 4.060 4.090 4.010 4.070 1,283,031 5,195,876 4.0497 2.214 2.214 2.230 2.186 2.219 2,353,193 2.2080 1.50%
2012-06-05 0 4.000 3.990 4.000 3.990 4.080 2,060,431 8,290,726 4.0238 2.181 2.175 2.181 2.175 2.225 3,779,014 2.1939 0.00%
2012-06-04 0 4.000 4.000 4.010 3.990 4.140 4,297,031 17,349,009 4.0374 2.181 2.181 2.186 2.175 2.257 7,881,138 2.2013 -4.76%
2012-06-01 0 4.200 4.180 4.200 4.100 4.270 2,223,564 9,336,109 4.1987 2.290 2.279 2.290 2.235 2.328 4,078,214 2.2893 1.20%
2012-05-31 0 4.150 4.110 4.170 4.060 4.170 1,534,659 6,301,675 4.1062 2.263 2.241 2.274 2.214 2.274 2,814,701 2.2388 1.47%
2012-05-30 0 4.090 4.080 4.110 4.080 4.150 1,949,638 8,025,150 4.1162 2.230 2.225 2.241 2.225 2.263 3,575,810 2.2443 -0.73%
2012-05-29 0 4.120 4.110 4.120 4.050 4.130 2,075,216 8,471,663 4.0823 2.246 2.241 2.246 2.208 2.252 3,806,131 2.2258 0.73%
2012-05-28 0 4.090 4.070 4.090 4.060 4.150 1,731,216 7,093,826 4.0976 2.230 2.219 2.230 2.214 2.263 3,175,204 2.2341 -0.97%
2012-05-25 0 4.130 4.120 4.130 4.070 4.140 2,214,629 9,111,316 4.1142 2.252 2.246 2.252 2.219 2.257 4,061,827 2.2432 1.23%
2012-05-24 0 4.080 4.070 4.080 4.030 4.090 3,617,916 14,686,211 4.0593 2.225 2.219 2.225 2.197 2.230 6,635,580 2.2133 0.00%
2012-05-23 0 4.080 4.080 4.090 3.950 4.160 6,973,971 28,372,542 4.0683 2.225 2.225 2.230 2.154 2.268 12,790,884 2.2182 2.26%
2012-05-22 0 3.990 3.980 3.990 3.930 4.010 2,794,858 11,145,511 3.9879 2.175 2.170 2.175 2.143 2.186 5,126,019 2.1743 2.31%
2012-05-21 0 3.900 3.890 3.900 3.870 3.940 3,482,500 13,576,205 3.8984 2.126 2.121 2.126 2.110 2.148 6,387,215 2.1255 0.00%
2012-05-18 0 3.900 3.890 3.900 3.850 3.930 2,953,000 11,454,020 3.8788 2.126 2.121 2.126 2.099 2.143 5,416,065 2.1148 -1.52%
2012-05-17 0 3.960 3.950 3.960 3.800 4.070 5,034,000 19,985,800 3.9702 2.159 2.154 2.159 2.072 2.219 9,232,804 2.1647 4.49%
2012-05-16 0 3.790 3.780 3.790 3.700 3.850 7,908,000 30,173,904 3.8156 2.066 2.061 2.066 2.017 2.099 14,503,976 2.0804 -0.05%
2012-05-15 0 4.000 3.990 4.000 3.960 4.030 3,225,883 12,889,049 3.9955 2.068 2.062 2.068 2.047 2.083 6,241,094 2.0652 0.00%
2012-05-14 0 4.000 3.980 4.000 3.820 4.010 10,874,000 42,876,138 3.9430 2.068 2.057 2.068 1.974 2.073 21,037,853 2.0380 4.71%
2012-05-11 0 3.820 3.820 3.840 3.800 3.910 2,882,000 11,143,680 3.8666 1.974 1.974 1.985 1.964 2.021 5,575,786 1.9986 -2.05%
2012-05-10 0 3.900 3.890 3.910 3.880 3.940 3,379,436 13,202,483 3.9067 2.016 2.011 2.021 2.005 2.036 6,538,172 2.0193 0.00%
2012-05-09 0 3.900 3.880 3.900 3.820 3.910 4,076,000 15,831,650 3.8841 2.016 2.005 2.016 1.974 2.021 7,885,809 2.0076 0.52%
2012-05-08 0 3.880 3.880 3.890 3.880 3.910 3,471,000 13,507,280 3.8915 2.005 2.005 2.011 2.005 2.021 6,715,320 2.0114 0.52%
2012-05-07 0 3.860 3.860 3.880 3.850 3.890 3,244,000 12,536,620 3.8646 1.995 1.995 2.005 1.990 2.011 6,276,144 1.9975 -1.28%
2012-05-04 0 3.910 3.890 3.900 3.890 3.950 3,678,593 14,406,552 3.9163 2.021 2.011 2.016 2.011 2.042 7,116,949 2.0243 -0.26%
2012-05-03 0 3.920 3.900 3.920 3.870 3.930 2,882,000 11,253,660 3.9048 2.026 2.016 2.026 2.000 2.031 5,575,786 2.0183 1.03%
2012-05-02 0 3.880 3.880 3.890 3.840 3.960 4,982,000 19,375,518 3.8891 2.005 2.005 2.011 1.985 2.047 9,638,641 2.0102 1.04%
2012-04-30 0 3.840 3.830 3.840 3.790 3.850 1,252,034 4,785,762 3.8224 1.985 1.980 1.985 1.959 1.990 2,422,302 1.9757 1.32%
2012-04-27 0 3.790 3.790 3.810 3.770 3.900 2,398,000 9,156,960 3.8186 1.959 1.959 1.969 1.949 2.016 4,639,394 1.9737 -3.07%
2012-04-26 0 3.910 3.900 3.920 3.770 3.940 6,856,000 26,348,350 3.8431 2.021 2.016 2.026 1.949 2.036 13,264,256 1.9864 2.36%
2012-04-25 0 3.820 3.820 3.850 3.820 3.930 2,178,000 8,407,860 3.8604 1.974 1.974 1.990 1.974 2.031 4,213,762 1.9953 -1.55%
2012-04-24 0 3.880 3.870 3.900 3.820 3.950 2,813,000 10,903,070 3.8760 2.005 2.000 2.016 1.974 2.042 5,442,292 2.0034 -0.51%
2012-04-23 0 3.900 3.880 3.890 3.860 4.110 6,302,000 25,002,346 3.9674 2.016 2.005 2.011 1.995 2.124 12,192,436 2.0506 -4.88%
2012-04-20 0 4.100 4.100 4.110 3.950 4.200 9,298,000 37,645,540 4.0488 2.119 2.119 2.124 2.042 2.171 17,988,777 2.0927 -2.38%
2012-04-19 0 4.200 4.200 4.210 4.110 4.450 14,725,000 62,021,390 4.2120 2.171 2.171 2.176 2.124 2.300 28,488,356 2.1771 -4.98%
2012-04-18 0 4.420 4.410 4.480 4.410 4.480 2,348,000 10,448,640 4.4500 2.285 2.279 2.316 2.279 2.316 4,542,659 2.3001 0.91%
2012-04-17 0 4.380 4.380 4.390 4.330 4.420 1,395,000 6,098,260 4.3715 2.264 2.264 2.269 2.238 2.285 2,698,897 2.2595 -0.90%
2012-04-16 0 4.420 4.420 4.430 4.360 4.480 2,170,000 9,634,640 4.4399 2.285 2.285 2.290 2.254 2.316 4,198,284 2.2949 -0.67%
2012-04-13 0 4.450 4.430 4.450 4.300 4.460 2,638,506 11,563,657 4.3827 2.300 2.290 2.300 2.223 2.305 5,104,699 2.2653 1.83%
2012-04-12 0 4.370 4.350 4.370 4.250 4.420 3,272,000 14,250,720 4.3554 2.259 2.248 2.259 2.197 2.285 6,330,316 2.2512 3.55%
2012-04-11 0 4.220 4.220 4.230 4.190 4.350 3,674,730 15,744,845 4.2846 2.181 2.181 2.186 2.166 2.248 7,109,475 2.2146 -3.87%
2012-04-10 0 4.390 4.390 4.400 4.340 4.460 3,228,000 14,158,259 4.3861 2.269 2.269 2.274 2.243 2.305 6,245,189 2.2671 -1.13%
2012-04-05 0 4.440 4.440 4.470 4.360 4.470 5,493,199 24,228,792 4.4107 2.295 2.295 2.310 2.254 2.310 10,627,654 2.2798 -1.55%
2012-04-03 0 4.510 4.500 4.520 4.380 4.560 3,657,821 16,457,315 4.4992 2.331 2.326 2.336 2.264 2.357 7,076,761 2.3255 0.45%
2012-04-02 0 4.490 4.480 4.490 4.440 4.520 1,370,000 6,144,300 4.4849 2.321 2.316 2.321 2.295 2.336 2,650,530 2.3181 -0.44%
2012-03-30 0 4.510 4.500 4.510 4.360 4.530 4,134,000 18,484,060 4.4712 2.331 2.326 2.331 2.254 2.341 7,998,021 2.3111 1.12%
2012-03-29 0 4.460 4.460 4.470 4.350 4.590 5,850,000 26,191,650 4.4772 2.305 2.305 2.310 2.248 2.372 11,317,955 2.3142 -3.25%
2012-03-28 0 4.610 4.600 4.630 4.590 4.690 4,302,000 19,907,500 4.6275 2.383 2.378 2.393 2.372 2.424 8,323,050 2.3919 -1.71%
2012-03-27 0 4.690 4.680 4.690 4.510 4.750 6,184,000 28,547,152 4.6163 2.424 2.419 2.424 2.331 2.455 11,964,142 2.3861 0.64%
2012-03-26 0 4.660 4.650 4.670 4.590 4.770 12,934,000 60,605,380 4.6857 2.409 2.403 2.414 2.372 2.466 25,023,321 2.4220 4.25%
2012-03-23 0 4.470 4.460 4.470 4.400 4.550 3,832,000 17,100,650 4.4626 2.310 2.305 2.310 2.274 2.352 7,413,744 2.3066 0.00%
2012-03-22 0 4.470 4.460 4.480 4.400 4.510 2,120,000 9,451,700 4.4583 2.310 2.305 2.316 2.274 2.331 4,101,549 2.3044 -0.45%
2012-03-21 0 4.490 4.470 4.490 4.360 4.520 4,306,000 19,086,420 4.4325 2.321 2.310 2.321 2.254 2.336 8,330,789 2.2911 0.00%
2012-03-20 0 4.490 4.490 4.500 4.480 4.700 8,888,000 40,478,360 4.5543 2.321 2.321 2.326 2.316 2.429 17,195,552 2.3540 -3.65%
2012-03-19 0 4.660 4.660 4.700 4.500 4.800 5,848,000 27,519,280 4.7058 2.409 2.409 2.429 2.326 2.481 11,314,085 2.4323 1.97%
2012-03-16 0 4.570 4.560 4.570 4.550 4.640 2,625,900 12,005,829 4.5721 2.362 2.357 2.362 2.352 2.398 5,080,311 2.3632 0.44%
2012-03-15 0 4.550 4.550 4.570 4.500 4.680 5,849,900 26,722,059 4.5680 2.352 2.352 2.362 2.326 2.419 11,317,761 2.3611 -2.15%
2012-03-14 0 4.650 4.630 4.650 4.580 4.780 6,460,000 30,269,019 4.6856 2.403 2.393 2.403 2.367 2.471 12,498,118 2.4219 1.09%
2012-03-13 0 4.600 4.600 4.620 4.570 4.710 3,563,000 16,430,230 4.6113 2.378 2.378 2.388 2.362 2.434 6,893,312 2.3835 0.00%
2012-03-12 0 4.600 4.590 4.600 4.590 4.720 3,314,000 15,395,500 4.6456 2.378 2.372 2.378 2.372 2.440 6,411,573 2.4012 -1.08%
2012-03-09 0 4.650 4.640 4.650 4.600 4.780 1,872,000 8,714,060 4.6549 2.403 2.398 2.403 2.378 2.471 3,621,746 2.4060 -1.06%
2012-03-08 0 4.700 4.680 4.690 4.620 4.830 5,806,000 27,297,500 4.7016 2.429 2.419 2.424 2.388 2.497 11,232,828 2.4302 0.43%
2012-03-07 0 4.680 4.680 4.690 4.440 4.720 7,827,000 36,181,410 4.6226 2.419 2.419 2.424 2.295 2.440 15,142,843 2.3893 1.08%
2012-03-06 0 4.630 4.600 4.630 4.440 4.720 12,564,000 57,395,420 4.5682 2.393 2.378 2.393 2.295 2.440 24,307,484 2.3612 -1.28%
2012-03-05 0 4.690 4.680 4.690 4.520 4.740 23,380,000 108,802,930 4.6537 2.424 2.419 2.424 2.336 2.450 45,233,125 2.4054 6.59%
2012-03-02 0 4.400 4.390 4.400 4.330 4.490 7,238,000 31,948,890 4.4140 2.274 2.269 2.274 2.238 2.321 14,003,309 2.2815 2.09%
2012-03-01 0 4.310 4.300 4.320 4.270 4.510 6,478,000 28,523,100 4.4031 2.228 2.223 2.233 2.207 2.331 12,532,942 2.2759 0.23%
2012-02-29 0 4.300 4.280 4.300 4.260 4.350 6,893,700 29,636,793 4.2991 2.223 2.212 2.223 2.202 2.248 13,337,194 2.2221 -0.92%
2012-02-28 0 4.340 4.330 4.340 4.100 4.350 8,330,000 35,422,840 4.2524 2.243 2.238 2.243 2.119 2.248 16,115,994 2.1980 5.85%
2012-02-27 0 4.100 4.100 4.110 4.030 4.220 2,330,000 9,621,480 4.1294 2.119 2.119 2.124 2.083 2.181 4,507,835 2.1344 -0.49%
2012-02-24 0 4.120 4.110 4.120 4.070 4.150 1,990,000 8,167,420 4.1042 2.130 2.124 2.130 2.104 2.145 3,850,039 2.1214 0.49%
2012-02-23 0 4.100 4.100 4.120 4.060 4.160 1,842,000 7,574,260 4.1120 2.119 2.119 2.130 2.099 2.150 3,563,705 2.1254 -1.44%
2012-02-22 0 4.160 4.140 4.150 4.020 4.170 2,722,000 11,219,560 4.1218 2.150 2.140 2.145 2.078 2.155 5,266,235 2.1305 1.46%
2012-02-21 0 4.100 4.090 4.100 3.970 4.140 2,848,000 11,521,260 4.0454 2.119 2.114 2.119 2.052 2.140 5,510,006 2.0910 -0.49%
2012-02-20 0 4.120 4.110 4.120 4.120 4.350 3,416,000 14,363,040 4.2046 2.130 2.124 2.130 2.130 2.248 6,608,912 2.1733 -1.44%
2012-02-17 0 4.180 4.170 4.180 4.140 4.250 4,450,000 18,658,200 4.1929 2.161 2.155 2.161 2.140 2.197 8,609,384 2.1672 0.97%
2012-02-16 0 4.140 4.130 4.140 4.130 4.200 886,000 3,685,720 4.1600 2.140 2.135 2.140 2.135 2.171 1,714,138 2.1502 -0.96%
2012-02-15 0 4.180 4.170 4.180 4.100 4.190 3,219,648 13,360,385 4.1496 2.161 2.155 2.161 2.119 2.166 6,229,031 2.1449 1.21%
2012-02-14 0 4.130 4.120 4.130 3.960 4.130 3,807,000 15,440,750 4.0559 2.135 2.130 2.135 2.047 2.135 7,365,377 2.0964 2.74%
2012-02-13 0 4.020 4.020 4.030 3.970 4.110 4,017,702 16,177,942 4.0267 2.078 2.078 2.083 2.052 2.124 7,773,020 2.0813 0.00%
2012-02-10 0 4.020 4.010 4.020 3.980 4.330 8,566,000 35,713,120 4.1692 2.078 2.073 2.078 2.057 2.238 16,572,581 2.1550 -2.90%
2012-02-09 0 4.140 4.100 4.130 3.900 4.160 9,184,000 37,258,070 4.0568 2.140 2.119 2.135 2.016 2.150 17,768,222 2.0969 5.34%
2012-02-08 0 3.930 3.930 3.940 3.730 3.950 4,835,000 18,801,621 3.8886 2.031 2.031 2.036 1.928 2.042 9,354,241 2.0100 4.24%
2012-02-07 0 3.770 3.760 3.780 3.680 3.880 3,041,320 11,494,842 3.7796 1.949 1.943 1.954 1.902 2.005 5,884,021 1.9536 -2.08%
2012-02-06 0 3.850 3.850 3.860 3.750 3.970 8,386,325 32,552,841 3.8817 1.990 1.990 1.995 1.938 2.052 16,224,965 2.0063 2.94%
2012-02-03 0 3.740 3.720 3.740 3.630 3.740 1,940,000 7,164,560 3.6931 1.933 1.923 1.933 1.876 1.933 3,753,305 1.9089 1.63%
2012-02-02 0 3.680 3.640 3.680 3.530 3.680 3,936,000 14,260,120 3.6230 1.902 1.881 1.902 1.825 1.902 7,614,952 1.8726 4.84%
2012-02-01 0 3.510 3.500 3.520 3.420 3.520 1,680,000 5,861,580 3.4890 1.814 1.809 1.819 1.768 1.819 3,250,284 1.8034 2.33%
2012-01-31 0 3.430 3.430 3.450 3.410 3.540 1,930,000 6,705,680 3.4744 1.773 1.773 1.783 1.763 1.830 3,733,958 1.7959 -2.00%
2012-01-30 0 3.500 3.480 3.500 3.480 3.650 1,130,000 3,983,180 3.5249 1.809 1.799 1.809 1.799 1.887 2,186,203 1.8220 -3.58%
2012-01-27 0 3.630 3.620 3.630 3.570 3.670 1,696,000 6,150,660 3.6266 1.876 1.871 1.876 1.845 1.897 3,281,240 1.8745 1.68%
2012-01-26 0 3.570 3.560 3.580 3.450 3.600 2,036,000 7,202,400 3.5375 1.845 1.840 1.850 1.783 1.861 3,939,035 1.8285 2.00%
2012-01-20 0 3.500 3.500 3.510 3.470 3.540 1,868,000 6,554,700 3.5089 1.809 1.809 1.814 1.794 1.830 3,614,007 1.8137 0.86%
2012-01-19 0 3.470 3.470 3.490 3.420 3.500 1,606,000 5,589,900 3.4806 1.794 1.794 1.804 1.768 1.809 3,107,117 1.7991 1.46%
2012-01-18 0 3.420 3.420 3.450 3.410 3.520 1,204,000 4,167,960 3.4618 1.768 1.768 1.783 1.763 1.819 2,329,371 1.7893 -2.29%
2012-01-17 0 3.500 3.490 3.500 3.440 3.520 1,510,000 5,251,260 3.4777 1.809 1.804 1.809 1.778 1.819 2,921,387 1.7975 3.55%
2012-01-16 0 3.380 3.380 3.400 3.380 3.510 1,695,800 5,805,258 3.4233 1.747 1.747 1.757 1.747 1.814 3,280,853 1.7694 -4.52%
2012-01-13 0 3.540 3.510 3.540 3.450 3.550 1,778,000 6,207,860 3.4915 1.830 1.814 1.830 1.783 1.835 3,439,884 1.8047 1.14%
2012-01-12 0 3.500 3.500 3.510 3.460 3.590 907,800 3,188,602 3.5124 1.809 1.809 1.814 1.788 1.856 1,756,314 1.8155 -1.41%
2012-01-11 0 3.550 3.520 3.550 3.420 3.560 2,020,000 7,063,320 3.4967 1.835 1.819 1.835 1.768 1.840 3,908,080 1.8074 2.60%
2012-01-10 0 3.460 3.460 3.470 3.440 3.530 2,452,000 8,556,888 3.4898 1.788 1.788 1.794 1.778 1.825 4,743,868 1.8038 0.58%
2012-01-09 0 3.440 3.420 3.440 3.340 3.440 2,762,000 9,301,478 3.3677 1.778 1.768 1.778 1.726 1.778 5,343,622 1.7407 3.61%
2012-01-06 0 3.320 3.310 3.320 3.250 3.410 4,488,000 14,828,260 3.3040 1.716 1.711 1.716 1.680 1.763 8,682,903 1.7078 -2.06%
2012-01-05 0 3.390 3.380 3.410 3.320 3.450 3,936,000 13,350,670 3.3919 1.752 1.747 1.763 1.716 1.783 7,614,952 1.7532 0.30%
2012-01-04 0 3.380 3.360 3.380 3.300 3.500 8,504,050 29,002,513 3.4104 1.747 1.737 1.747 1.706 1.809 16,452,727 1.7628 -3.15%
2012-01-03 0 3.490 3.480 3.500 3.380 3.530 3,658,000 12,733,748 3.4811 1.804 1.799 1.809 1.747 1.825 7,077,107 1.7993 -0.29%
2011-12-30 0 3.500 3.500 3.510 3.460 3.710 5,060,000 17,866,780 3.5310 1.809 1.809 1.814 1.788 1.918 9,789,547 1.8251 -4.63%
2011-12-29 0 3.670 3.660 3.670 3.630 3.760 2,014,000 7,413,660 3.6811 1.897 1.892 1.897 1.876 1.943 3,896,472 1.9027 -3.42%
2011-12-28 0 3.800 3.800 3.820 3.720 3.820 1,962,000 7,405,060 3.7742 1.964 1.964 1.974 1.923 1.974 3,795,868 1.9508 0.00%
2011-12-23 0 3.800 3.800 3.820 3.780 3.830 2,674,000 10,167,382 3.8023 1.964 1.964 1.974 1.954 1.980 5,173,369 1.9653 0.00%
2011-12-22 0 3.800 3.770 3.800 3.750 3.810 1,834,722 6,942,305 3.7838 1.964 1.949 1.964 1.938 1.969 3,549,624 1.9558 -0.52%
2011-12-21 0 3.820 3.800 3.820 3.780 3.870 4,566,000 17,391,090 3.8088 1.974 1.964 1.974 1.954 2.000 8,833,809 1.9687 1.06%
2011-12-20 0 3.780 3.770 3.780 3.720 3.800 1,314,000 4,958,200 3.7734 1.954 1.949 1.954 1.923 1.964 2,542,187 1.9504 0.80%
2011-12-19 0 3.750 3.750 3.780 3.680 3.810 1,748,000 6,567,500 3.7572 1.938 1.938 1.954 1.902 1.969 3,381,844 1.9420 0.54%
2011-12-16 0 3.730 3.720 3.780 3.670 3.810 2,657,123 9,978,667 3.7554 1.928 1.923 1.954 1.897 1.969 5,140,718 1.9411 0.00%
2011-12-15 0 3.730 3.730 3.740 3.600 3.750 2,852,000 10,568,840 3.7058 1.928 1.928 1.933 1.861 1.938 5,517,745 1.9154 0.00%
2011-12-14 0 3.730 3.710 3.740 3.630 3.750 970,000 3,596,860 3.7081 1.928 1.918 1.933 1.876 1.938 1,876,652 1.9166 0.54%
2011-12-13 0 3.710 3.710 3.740 3.700 3.760 288,000 1,072,490 3.7239 1.918 1.918 1.933 1.912 1.943 557,192 1.9248 -0.27%
2011-12-12 0 3.720 3.710 3.740 3.710 3.870 1,614,000 6,133,550 3.8002 1.923 1.918 1.933 1.918 2.000 3,122,595 1.9642 -0.27%
2011-12-09 0 3.730 3.730 3.740 3.680 3.780 1,426,000 5,294,918 3.7131 1.928 1.928 1.933 1.902 1.954 2,758,872 1.9192 -1.32%
2011-12-08 0 3.780 3.770 3.780 3.680 3.810 2,464,000 9,331,840 3.7873 1.954 1.949 1.954 1.902 1.969 4,767,084 1.9576 -1.05%
2011-12-07 0 3.820 3.810 3.820 3.770 3.870 2,340,000 8,958,660 3.8285 1.974 1.969 1.974 1.949 2.000 4,527,182 1.9789 1.87%
2011-12-06 0 3.750 3.730 3.750 3.700 3.810 2,974,000 11,162,900 3.7535 1.938 1.928 1.938 1.912 1.969 5,753,777 1.9401 -0.79%
2011-12-05 0 3.780 3.760 3.780 3.760 3.880 878,000 3,346,660 3.8117 1.954 1.943 1.954 1.943 2.005 1,698,661 1.9702 -1.82%
2011-12-02 0 3.850 3.830 3.850 3.820 3.900 1,028,000 3,948,320 3.8408 1.990 1.980 1.990 1.974 2.016 1,988,865 1.9852 -1.28%
2011-12-01 0 3.900 3.890 3.900 3.880 3.980 5,036,100 19,742,084 3.9201 2.016 2.011 2.016 2.005 2.057 9,743,308 2.0262 2.63%
2011-11-30 0 3.800 3.770 3.800 3.700 3.860 2,976,000 11,321,920 3.8044 1.964 1.949 1.964 1.912 1.995 5,757,647 1.9664 0.00%
2011-11-29 0 3.800 3.790 3.810 3.680 3.830 2,418,000 9,119,500 3.7715 1.964 1.959 1.969 1.902 1.980 4,678,088 1.9494 1.88%
2011-11-28 0 3.730 3.690 3.740 3.670 3.760 2,206,000 8,181,360 3.7087 1.928 1.907 1.933 1.897 1.943 4,267,933 1.9169 2.47%
2011-11-25 0 3.640 3.640 3.650 3.610 3.660 586,000 2,131,460 3.6373 1.881 1.881 1.887 1.866 1.892 1,133,730 1.8800 0.00%
2011-11-24 0 3.640 3.630 3.640 3.520 3.690 2,226,000 8,102,490 3.6399 1.881 1.876 1.881 1.819 1.907 4,306,627 1.8814 0.00%
2011-11-23 0 3.640 3.660 3.670 3.610 3.700 2,040,000 7,457,100 3.6554 1.881 1.892 1.897 1.866 1.912 3,946,774 1.8894 -3.19%
2011-11-22 0 3.760 3.730 3.750 3.570 3.760 3,489,408 12,787,228 3.6646 1.943 1.928 1.938 1.845 1.943 6,750,934 1.8941 3.01%
2011-11-21 0 3.650 3.620 3.640 3.570 3.700 1,930,000 6,997,920 3.6259 1.887 1.871 1.881 1.845 1.912 3,733,958 1.8741 -2.41%
2011-11-18 0 3.740 3.730 3.750 3.720 3.900 2,087,388 7,900,582 3.7849 1.933 1.928 1.938 1.923 2.016 4,038,455 1.9563 -5.32%
2011-11-17 0 3.950 3.910 3.950 3.790 3.980 3,400,000 13,186,280 3.8783 2.042 2.021 2.042 1.959 2.057 6,577,957 2.0046 1.28%
2011-11-16 0 3.900 3.880 3.900 3.850 4.010 6,171,000 24,228,390 3.9262 2.016 2.005 2.016 1.990 2.073 11,938,991 2.0293 0.52%
2011-11-15 0 3.880 3.860 3.880 3.750 3.890 4,982,000 19,179,460 3.8498 2.005 1.995 2.005 1.938 2.011 9,638,641 1.9899 2.37%
2011-11-14 0 3.790 3.780 3.790 3.780 3.910 8,200,000 31,546,020 3.8471 1.959 1.954 1.959 1.954 2.021 15,864,484 1.9885 1.07%
2011-11-11 0 3.750 3.740 3.750 3.580 3.790 6,040,000 22,570,040 3.7368 1.938 1.933 1.938 1.850 1.959 11,685,546 1.9314 4.46%
2011-11-10 0 3.590 3.580 3.590 3.520 3.700 5,067,000 18,444,260 3.6401 1.856 1.850 1.856 1.819 1.912 9,803,090 1.8815 -6.02%
2011-11-09 0 3.820 3.820 3.830 3.680 3.830 9,404,000 35,390,180 3.7633 1.974 1.974 1.980 1.902 1.980 18,193,854 1.9452 6.70%
2011-11-08 0 3.580 3.580 3.590 3.530 3.650 2,866,000 10,328,540 3.6038 1.850 1.850 1.856 1.825 1.887 5,544,830 1.8627 2.29%
2011-11-07 0 3.500 3.480 3.500 3.450 3.580 2,408,000 8,507,100 3.5328 1.809 1.799 1.809 1.783 1.850 4,658,741 1.8261 -0.57%
2011-11-04 0 3.520 3.520 3.530 3.510 3.600 2,846,700 10,127,698 3.5577 1.819 1.819 1.825 1.814 1.861 5,507,491 1.8389 1.44%
2011-11-03 0 3.470 3.470 3.480 3.430 3.570 8,699,000 30,229,120 3.4750 1.794 1.794 1.799 1.773 1.845 16,829,895 1.7962 -3.07%
2011-11-02 0 3.580 3.560 3.580 3.400 3.590 6,366,000 22,219,660 3.4904 1.850 1.840 1.850 1.757 1.856 12,316,256 1.8041 0.56%
2011-11-01 0 3.560 3.560 3.580 3.540 3.780 6,152,000 22,370,480 3.6363 1.840 1.840 1.850 1.830 1.954 11,902,232 1.8795 -3.78%
2011-10-31 0 3.700 3.650 3.700 3.600 3.940 5,878,707 21,719,299 3.6946 1.912 1.887 1.912 1.861 2.036 11,373,494 1.9096 -4.39%
2011-10-28 0 3.870 3.850 3.870 3.700 4.020 9,466,000 36,268,960 3.8315 2.000 1.990 2.000 1.912 2.078 18,313,805 1.9804 0.26%
2011-10-27 0 3.860 3.850 3.860 3.530 3.870 10,831,000 40,573,750 3.7461 1.995 1.990 1.995 1.825 2.000 20,954,661 1.9363 9.66%
2011-10-26 0 3.520 3.510 3.520 3.490 3.570 2,726,000 9,626,760 3.5315 1.819 1.814 1.819 1.804 1.845 5,273,973 1.8253 -2.49%
2011-10-25 0 3.610 3.610 3.620 3.450 3.640 7,310,000 25,989,040 3.5553 1.866 1.866 1.871 1.783 1.881 14,142,607 1.8376 1.69%
2011-10-24 0 3.550 3.550 3.580 3.420 3.620 8,474,000 30,005,800 3.5409 1.835 1.835 1.850 1.768 1.871 16,394,589 1.8302 4.41%
2011-10-21 0 3.400 3.380 3.400 3.320 3.470 2,906,000 9,917,100 3.4126 1.757 1.747 1.757 1.716 1.794 5,622,218 1.7639 1.19%
2011-10-20 0 3.360 3.330 3.370 3.260 3.380 4,536,000 14,960,756 3.2982 1.737 1.721 1.742 1.685 1.747 8,775,768 1.7048 -2.61%
2011-10-19 0 3.450 3.420 3.450 3.360 3.480 3,226,000 11,025,620 3.4177 1.783 1.768 1.783 1.737 1.799 6,241,320 1.7666 5.18%
2011-10-18 0 3.280 3.270 3.310 3.260 3.420 6,198,000 20,813,400 3.3581 1.695 1.690 1.711 1.685 1.768 11,991,228 1.7357 -8.64%
2011-10-17 0 3.590 3.560 3.570 3.380 3.600 8,796,000 31,215,340 3.5488 1.856 1.840 1.845 1.747 1.861 17,017,561 1.8343 8.46%
2011-10-14 0 3.310 3.310 3.320 3.300 3.570 7,605,000 25,991,182 3.4176 1.711 1.711 1.716 1.706 1.845 14,713,341 1.7665 -4.06%
2011-10-13 0 3.450 3.450 3.470 3.190 3.490 10,471,030 35,571,373 3.3971 1.783 1.783 1.794 1.649 1.804 20,258,230 1.7559 8.15%
2011-10-12 0 3.190 3.160 3.190 3.060 3.220 14,326,000 45,399,020 3.1690 1.649 1.633 1.649 1.582 1.664 27,716,414 1.6380 -0.31%
2011-10-11 0 3.200 3.190 3.200 2.920 3.700 26,194,000 82,322,220 3.1428 1.654 1.649 1.654 1.509 1.912 50,677,352 1.6244 -9.60%
2011-10-10 0 3.540 3.540 3.550 3.380 3.680 3,092,000 10,794,158 3.4910 1.830 1.830 1.835 1.747 1.902 5,982,071 1.8044 -4.32%
2011-10-07 0 3.700 3.680 3.700 3.580 3.700 5,146,000 18,694,040 3.6327 1.912 1.902 1.912 1.850 1.912 9,955,931 1.8777 3.93%
2011-10-06 0 3.560 3.550 3.560 3.410 3.600 6,960,000 24,574,592 3.5308 1.840 1.835 1.840 1.763 1.861 13,465,464 1.8250 5.33%
2011-10-04 0 3.380 3.380 3.390 3.110 3.480 5,687,200 19,156,108 3.3683 1.747 1.747 1.752 1.607 1.799 11,002,987 1.7410 6.62%
2011-10-03 0 3.170 3.130 3.170 3.100 3.230 5,511,000 17,444,285 3.1654 1.639 1.618 1.639 1.602 1.670 10,662,094 1.6361 -2.46%
2011-09-30 0 3.250 3.240 3.270 3.230 3.440 5,642,000 18,632,140 3.3024 1.680 1.675 1.690 1.670 1.778 10,915,539 1.7069 -4.41%
2011-09-28 0 3.400 3.400 3.430 3.350 3.580 3,210,000 11,011,060 3.4302 1.757 1.757 1.773 1.732 1.850 6,210,365 1.7730 0.00%
2011-09-27 0 3.400 3.400 3.420 3.300 3.480 5,439,200 18,288,316 3.3623 1.757 1.757 1.768 1.706 1.799 10,523,183 1.7379 2.72%
2011-09-26 0 3.310 3.300 3.320 3.220 3.430 6,176,000 20,589,740 3.3338 1.711 1.706 1.716 1.664 1.773 11,948,665 1.7232 0.00%
2011-09-23 0 3.310 3.350 3.390 3.110 3.450 10,962,000 35,495,140 3.2380 1.711 1.732 1.752 1.607 1.783 21,208,106 1.6737 -0.60%
2011-09-22 0 3.330 3.330 3.360 3.300 3.520 8,674,000 29,507,540 3.4018 1.721 1.721 1.737 1.706 1.819 16,781,528 1.7583 -6.46%
2011-09-21 0 3.560 3.570 3.590 3.360 3.710 9,976,000 35,299,944 3.5385 1.840 1.845 1.856 1.737 1.918 19,300,499 1.8290 0.85%
2011-09-20 0 3.530 3.520 3.560 3.500 3.830 9,814,000 35,137,230 3.5803 1.825 1.819 1.840 1.809 1.980 18,987,078 1.8506 -4.85%
2011-09-19 0 3.710 3.710 3.720 3.700 4.130 4,772,000 18,375,040 3.8506 1.918 1.918 1.923 1.912 2.135 9,232,356 1.9903 -10.82%
2011-09-16 0 4.160 4.140 4.200 3.900 4.200 6,348,000 25,831,380 4.0692 2.150 2.140 2.171 2.016 2.171 12,281,432 2.1033 4.00%
2011-09-15 0 4.000 3.990 4.000 3.950 4.150 4,535,721 18,304,015 4.0355 2.068 2.062 2.068 2.042 2.145 8,775,228 2.0859 1.27%
2011-09-14 0 3.950 3.950 3.970 3.760 4.190 8,576,000 33,565,600 3.9139 2.042 2.042 2.052 1.943 2.166 16,591,928 2.0230 -2.95%
2011-09-12 0 4.070 4.040 4.050 4.000 4.200 4,108,000 16,822,442 4.0950 2.104 2.088 2.093 2.068 2.171 7,947,719 2.1166 -3.10%
2011-09-09 0 4.200 4.180 4.200 4.180 4.340 1,824,000 7,697,900 4.2203 2.171 2.161 2.171 2.161 2.243 3,528,880 2.1814 -0.71%
2011-09-08 0 4.230 4.230 4.240 4.170 4.550 3,426,000 14,894,980 4.3476 2.186 2.186 2.192 2.155 2.352 6,628,259 2.2472 -3.64%
2011-09-07 0 4.390 4.380 4.390 4.300 4.440 3,748,000 16,425,360 4.3824 2.269 2.264 2.269 2.223 2.295 7,251,230 2.2652 3.05%
2011-09-06 0 4.260 4.260 4.270 4.050 4.400 5,748,511 24,457,646 4.2546 2.202 2.202 2.207 2.093 2.274 11,121,605 2.1991 1.43%
2011-09-05 0 4.200 4.200 4.210 4.170 4.560 10,712,000 46,630,814 4.3531 2.171 2.171 2.176 2.155 2.357 20,724,433 2.2500 -8.70%
2011-09-02 0 4.600 4.580 4.620 4.430 4.800 11,201,000 52,338,124 4.6726 2.378 2.367 2.388 2.290 2.481 21,670,498 2.4152 1.77%
2011-09-01 0 4.520 4.500 4.520 4.500 4.690 5,774,000 26,558,600 4.5997 2.336 2.326 2.336 2.326 2.424 11,170,918 2.3775 -1.09%
2011-08-31 0 4.570 4.550 4.570 4.470 4.600 5,548,000 25,130,980 4.5297 2.362 2.352 2.362 2.310 2.378 10,733,677 2.3413 -0.44%
2011-08-30 0 4.590 4.560 4.590 4.370 4.590 9,608,000 43,013,820 4.4769 2.372 2.357 2.372 2.259 2.372 18,588,531 2.3140 4.79%
2011-08-29 0 4.380 4.360 4.380 4.340 4.600 6,344,000 28,235,760 4.4508 2.264 2.254 2.264 2.243 2.378 12,273,693 2.3005 -0.45%
2011-08-26 0 4.400 4.350 4.370 4.330 4.620 8,668,510 38,503,410 4.4418 2.274 2.248 2.259 2.238 2.388 16,770,907 2.2958 -1.79%
2011-08-25 0 4.480 4.480 4.500 4.360 4.690 12,172,000 55,758,700 4.5809 2.316 2.316 2.326 2.254 2.424 23,549,085 2.3678 3.46%
2011-08-24 0 4.330 4.300 4.340 4.260 4.510 4,832,062 20,929,366 4.3314 2.238 2.223 2.243 2.202 2.331 9,348,557 2.2388 -1.14%
2011-08-23 0 4.380 4.380 4.390 4.070 4.390 12,776,000 54,110,888 4.2354 2.264 2.264 2.269 2.104 2.269 24,717,639 2.1892 3.30%
2011-08-22 0 4.240 4.190 4.240 3.980 4.760 10,638,000 45,995,760 4.3237 2.192 2.166 2.192 2.057 2.460 20,581,265 2.2348 -7.63%
2011-08-19 0 4.590 4.590 4.610 4.560 4.750 9,834,800 45,753,888 4.6522 2.372 2.372 2.383 2.357 2.455 19,027,320 2.4046 -5.94%
2011-08-18 0 4.880 4.850 4.880 4.850 5.000 16,530,000 81,616,052 4.9375 2.522 2.507 2.522 2.507 2.584 31,980,477 2.5521 -1.81%
2011-08-17 0 4.970 4.950 4.970 4.780 5.100 13,873,700 68,874,945 4.9644 2.569 2.559 2.569 2.471 2.636 26,841,352 2.5660 2.90%
2011-08-16 0 4.830 4.860 4.870 4.700 5.080 15,721,000 76,473,780 4.8644 2.497 2.512 2.517 2.429 2.626 30,415,310 2.5143 -1.23%
2011-08-15 0 4.890 4.880 4.890 4.560 5.020 21,801,100 106,172,997 4.8701 2.528 2.522 2.528 2.357 2.595 42,178,438 2.5172 9.40%
2011-08-12 0 4.470 4.480 4.500 4.250 4.700 18,346,000 83,376,150 4.5447 2.310 2.316 2.326 2.197 2.429 35,493,880 2.3490 6.68%
2011-08-11 0 4.190 4.160 4.200 4.070 4.280 3,080,000 12,845,380 4.1706 2.166 2.150 2.171 2.104 2.212 5,958,855 2.1557 -1.41%
2011-08-10 0 4.250 4.210 4.260 4.150 4.500 9,650,000 41,213,620 4.2708 2.197 2.176 2.202 2.145 2.326 18,669,789 2.2075 3.16%
2011-08-09 0 4.120 4.120 4.160 3.700 4.400 16,990,000 69,854,230 4.1115 2.130 2.130 2.150 1.912 2.274 32,870,436 2.1251 3.00%
2011-08-08 0 4.000 4.000 4.020 3.760 4.020 16,189,785 62,842,443 3.8816 2.068 2.068 2.078 1.943 2.078 31,322,266 2.0063 0.25%
2011-08-05 0 3.990 3.940 3.990 3.370 4.090 43,372,010 163,798,597 3.7766 2.062 2.036 2.062 1.742 2.114 83,911,529 1.9520 -2.68%
2011-08-04 1 4.100 4.070 4.280 4.070 4.800 10,298,000 45,532,660 4.4215 2.119 2.104 2.212 2.104 2.481 19,923,470 2.2854 -13.32%
2011-08-03 0 4.730 4.720 4.730 4.300 4.750 9,892,000 45,312,820 4.5808 2.445 2.440 2.445 2.223 2.455 19,137,984 2.3677 4.42%
2011-08-02 0 4.530 4.520 4.530 4.470 4.750 5,068,000 23,206,440 4.5790 2.341 2.336 2.341 2.310 2.455 9,805,025 2.3668 -2.58%
2011-08-01 0 4.650 4.640 4.660 4.610 4.780 5,894,000 27,690,600 4.6981 2.403 2.398 2.409 2.383 2.471 11,403,081 2.4283 -0.43%
2011-07-29 0 4.670 4.660 4.670 4.580 4.800 5,376,000 25,114,360 4.6716 2.414 2.409 2.414 2.367 2.481 10,400,910 2.4146 -1.27%
2011-07-28 0 4.730 4.730 4.750 4.610 4.820 8,430,000 40,092,120 4.7559 2.445 2.445 2.455 2.383 2.491 16,309,463 2.4582 0.42%
2011-07-27 0 4.710 4.700 4.720 4.360 4.790 14,784,000 69,215,504 4.6818 2.434 2.429 2.440 2.254 2.476 28,602,503 2.4199 6.32%
2011-07-26 0 4.430 4.420 4.430 4.400 4.500 1,602,000 7,087,180 4.4240 2.290 2.285 2.290 2.274 2.326 3,099,378 2.2866 -0.23%
2011-07-25 0 4.440 4.430 4.450 4.320 4.650 12,058,000 54,155,730 4.4913 2.295 2.290 2.300 2.233 2.403 23,328,530 2.3214 -0.22%
2011-07-22 0 4.450 4.440 4.450 4.200 4.490 20,713,000 91,330,170 4.4093 2.300 2.295 2.300 2.171 2.321 40,073,299 2.2791 6.21%
2011-07-21 0 4.190 4.180 4.200 4.130 4.210 3,418,000 14,272,120 4.1756 2.166 2.161 2.171 2.135 2.176 6,612,781 2.1583 1.21%
2011-07-20 0 4.140 4.130 4.140 4.130 4.270 3,591,283 15,044,973 4.1893 2.140 2.135 2.140 2.135 2.207 6,948,031 2.1654 -3.04%
2011-07-19 0 4.270 4.260 4.270 4.210 4.300 10,511,627 44,784,669 4.2605 2.207 2.202 2.207 2.176 2.223 20,336,772 2.2022 1.43%
2011-07-18 0 4.210 4.210 4.220 4.150 4.340 7,386,000 31,278,200 4.2348 2.176 2.176 2.181 2.145 2.243 14,289,643 2.1889 0.48%
2011-07-15 0 4.190 4.190 4.200 4.090 4.200 8,194,000 33,947,500 4.1430 2.166 2.166 2.171 2.114 2.171 15,852,875 2.1414 0.00%
2011-07-14 0 4.190 4.180 4.200 3.860 4.240 17,600,000 72,627,520 4.1266 2.166 2.161 2.171 1.995 2.192 34,050,599 2.1329 7.99%
2011-07-13 0 3.880 3.870 3.880 3.780 3.920 3,206,000 12,364,340 3.8566 2.005 2.000 2.005 1.954 2.026 6,202,626 1.9934 2.65%
2011-07-12 0 3.780 3.770 3.780 3.700 3.820 4,164,000 15,622,900 3.7519 1.954 1.949 1.954 1.912 1.974 8,056,062 1.9393 -1.56%
2011-07-11 0 3.840 3.830 3.840 3.790 3.930 2,668,000 10,294,000 3.8583 1.985 1.980 1.985 1.959 2.031 5,161,761 1.9943 -2.29%
2011-07-08 0 3.930 3.910 3.930 3.710 3.960 8,079,000 30,797,608 3.8121 2.031 2.021 2.031 1.918 2.047 15,630,386 1.9704 3.69%
2011-07-07 0 3.790 3.790 3.810 3.780 3.910 6,932,000 26,604,142 3.8379 1.959 1.959 1.969 1.954 2.021 13,411,293 1.9837 -1.56%
2011-07-06 0 3.850 3.850 3.860 3.770 3.880 5,478,000 21,021,574 3.8375 1.990 1.990 1.995 1.949 2.005 10,598,249 1.9835 1.05%
2011-07-05 0 3.810 3.810 3.820 3.700 3.910 12,430,000 47,606,340 3.8300 1.969 1.969 1.974 1.912 2.021 24,048,235 1.9796 1.33%
2011-07-04 0 3.760 3.740 3.760 3.500 3.760 11,012,000 40,375,640 3.6665 1.943 1.933 1.943 1.809 1.943 21,304,841 1.8951 8.36%
2011-06-30 0 3.470 3.480 3.490 3.180 3.490 2,373,767 8,185,946 3.4485 1.794 1.799 1.804 1.644 1.804 4,592,511 1.7825 1.17%
2011-06-29 0 3.430 3.430 3.450 3.370 3.440 1,702,000 5,775,880 3.3936 1.773 1.773 1.783 1.742 1.778 3,292,848 1.7541 1.48%
2011-06-28 0 3.380 3.360 3.380 3.360 3.400 1,386,000 4,678,780 3.3757 1.747 1.737 1.747 1.737 1.757 2,681,485 1.7448 0.90%
2011-06-27 0 3.350 3.350 3.360 3.180 3.390 1,474,000 4,939,020 3.3508 1.732 1.732 1.737 1.644 1.752 2,851,738 1.7319 0.00%
2011-06-24 0 3.350 3.320 3.360 3.280 3.370 3,498,000 11,692,780 3.3427 1.732 1.716 1.737 1.695 1.742 6,767,557 1.7278 2.45%
2011-06-23 0 3.270 3.270 3.280 3.200 3.310 2,210,000 7,221,700 3.2677 1.690 1.690 1.695 1.654 1.711 4,275,672 1.6890 -0.61%
2011-06-22 0 3.290 3.280 3.290 3.070 3.300 5,201,048 16,592,964 3.1903 1.701 1.695 1.701 1.587 1.706 10,062,432 1.6490 7.17%
2011-06-21 0 3.070 3.070 3.100 3.050 3.190 4,316,000 13,471,648 3.1213 1.587 1.587 1.602 1.576 1.649 8,350,135 1.6133 -2.85%
2011-06-20 0 3.160 3.160 3.180 3.130 3.250 2,992,000 9,501,200 3.1755 1.633 1.633 1.644 1.618 1.680 5,788,602 1.6414 -0.94%
2011-06-17 0 3.190 3.170 3.200 3.070 3.200 3,190,000 10,084,700 3.1613 1.649 1.639 1.654 1.587 1.654 6,171,671 1.6340 -0.62%
2011-06-16 0 3.210 3.200 3.220 3.130 3.280 6,228,863 19,845,363 3.1860 1.659 1.654 1.664 1.618 1.695 12,050,938 1.6468 -2.73%
2011-06-15 0 3.300 3.280 3.300 3.250 3.350 1,794,000 5,900,510 3.2890 1.706 1.695 1.706 1.680 1.732 3,470,839 1.7000 1.23%
2011-06-14 0 3.260 3.250 3.270 3.200 3.310 2,360,000 7,712,140 3.2679 1.685 1.680 1.690 1.654 1.711 4,565,876 1.6891 1.56%
2011-06-13 0 3.210 3.210 3.220 3.120 3.240 1,754,000 5,582,860 3.1829 1.659 1.659 1.664 1.613 1.675 3,393,452 1.6452 -0.93%
2011-06-10 0 3.240 3.240 3.250 3.210 3.320 1,742,000 5,670,640 3.2552 1.675 1.675 1.680 1.659 1.716 3,370,235 1.6826 0.31%
2011-06-09 0 3.230 3.230 3.250 3.210 3.380 3,219,000 10,540,310 3.2744 1.670 1.670 1.680 1.659 1.747 6,227,777 1.6925 -4.44%
2011-06-08 0 3.380 3.360 3.380 3.360 3.430 1,932,000 6,547,940 3.3892 1.747 1.737 1.747 1.737 1.773 3,737,827 1.7518 -2.03%
2011-06-07 0 3.450 3.420 3.450 3.340 3.470 4,550,000 15,474,760 3.4010 1.783 1.768 1.783 1.726 1.794 8,802,854 1.7579 -0.58%
2011-06-03 0 3.470 3.470 3.490 3.450 3.630 2,842,000 9,993,320 3.5163 1.794 1.794 1.804 1.783 1.876 5,498,398 1.8175 -3.07%
2011-06-02 0 3.580 3.590 3.600 3.450 3.640 6,256,000 22,354,740 3.5733 1.850 1.856 1.861 1.783 1.881 12,103,440 1.8470 0.85%
2011-06-01 0 3.550 3.520 3.580 3.420 3.570 5,700,000 19,821,920 3.4775 1.835 1.819 1.850 1.768 1.845 11,027,751 1.7975 2.01%
2011-05-31 0 3.480 3.480 3.490 3.370 3.490 10,436,000 35,631,600 3.4143 1.799 1.799 1.804 1.742 1.804 20,190,457 1.7648 3.26%
2011-05-30 0 3.370 3.380 3.390 3.360 3.490 8,490,000 29,031,400 3.4195 1.742 1.747 1.752 1.737 1.804 16,425,545 1.7675 -2.88%
2011-05-27 0 3.470 3.460 3.470 3.370 3.530 1,888,000 6,559,568 3.4743 1.794 1.788 1.794 1.742 1.825 3,652,701 1.7958 -0.57%
2011-05-26 0 3.490 3.490 3.500 3.400 3.700 3,309,200 11,596,784 3.5044 1.804 1.804 1.809 1.757 1.912 6,402,286 1.8114 -1.13%
2011-05-25 0 3.530 3.530 3.550 3.500 3.610 1,714,000 6,097,640 3.5575 1.825 1.825 1.835 1.809 1.866 3,316,064 1.8388 -3.29%
2011-05-24 0 3.650 3.600 3.650 3.570 3.650 3,918,000 14,173,080 3.6174 1.887 1.861 1.887 1.845 1.887 7,580,128 1.8698 0.00%
2011-05-23 0 3.650 3.620 3.640 3.610 3.720 3,238,000 11,860,860 3.6630 1.887 1.871 1.881 1.866 1.923 6,264,536 1.8933 -2.67%
2011-05-20 0 3.750 3.720 3.760 3.660 3.820 4,192,000 15,675,120 3.7393 1.938 1.923 1.943 1.892 1.974 8,110,234 1.9328 -1.83%
2011-05-19 0 3.820 3.810 3.820 3.780 3.870 3,629,300 13,836,939 3.8126 1.974 1.969 1.974 1.954 2.000 7,021,582 1.9706 -0.26%
2011-05-18 0 3.830 3.820 3.830 3.750 3.880 2,448,000 9,423,900 3.8496 1.980 1.974 1.980 1.938 2.005 4,736,129 1.9898 2.13%
2011-05-17 0 3.750 3.750 3.760 3.720 3.800 1,881,339 7,065,641 3.7556 1.938 1.938 1.943 1.923 1.964 3,639,814 1.9412 -1.32%
2011-05-16 0 3.800 3.800 3.820 3.790 3.870 2,192,160 8,339,548 3.8043 1.964 1.964 1.974 1.959 2.000 4,241,157 1.9663 -1.81%
2011-05-13 0 3.870 3.870 3.880 3.760 3.880 3,930,661 15,018,328 3.8208 2.000 2.000 2.005 1.943 2.005 7,604,623 1.9749 0.78%
2011-05-12 0 3.840 3.820 3.840 3.700 3.980 12,670,000 48,906,760 3.8600 1.985 1.974 1.985 1.912 2.057 24,512,562 1.9952 3.50%
2011-05-11 0 3.710 3.700 3.720 3.580 3.750 13,882,000 50,674,320 3.6504 1.918 1.912 1.923 1.850 1.938 26,857,410 1.8868 -1.59%
2011-05-09 0 3.770 3.760 3.770 3.710 3.840 5,906,000 22,356,976 3.7855 1.949 1.943 1.949 1.918 1.985 11,426,298 1.9566 -1.82%
2011-05-06 0 3.840 3.820 3.840 3.760 3.850 4,616,000 17,565,680 3.8054 1.985 1.974 1.985 1.943 1.990 8,930,543 1.9669 -1.29%
2011-05-05 0 3.890 3.880 3.890 3.850 3.920 3,178,000 12,357,680 3.8885 2.011 2.005 2.011 1.990 2.026 6,148,455 2.0099 -2.51%
2011-05-04 0 3.990 3.920 4.000 3.880 4.040 5,134,000 20,128,866 3.9207 2.062 2.026 2.068 2.005 2.088 9,932,714 2.0265 -0.75%
2011-05-03 0 4.020 4.010 4.020 4.000 4.170 3,632,000 14,681,435 4.0422 2.078 2.073 2.078 2.068 2.155 7,026,805 2.0893 -1.95%
2011-04-29 0 4.100 4.080 4.090 3.820 4.110 10,920,000 43,536,428 3.9869 2.119 2.109 2.114 1.974 2.124 21,126,849 2.0607 4.86%
2011-04-28 0 3.910 3.910 3.920 3.910 4.280 7,567,214 30,633,570 4.0482 2.021 2.021 2.026 2.021 2.212 14,640,237 2.0924 -7.65%
2011-04-27 0 4.350 4.340 4.350 4.250 4.360 5,963,000 25,668,700 4.3047 2.188 2.183 2.188 2.138 2.193 11,852,646 2.1657 0.93%
2011-04-26 0 4.310 4.310 4.320 4.230 4.360 3,422,000 14,706,667 4.2977 2.168 2.168 2.173 2.128 2.193 6,801,904 2.1621 -1.15%
2011-04-21 0 4.360 4.350 4.360 4.170 4.380 11,639,000 50,225,234 4.3153 2.193 2.188 2.193 2.098 2.204 23,134,822 2.1710 4.56%
2011-04-20 0 4.170 4.160 4.170 4.090 4.190 3,035,000 12,624,840 4.1597 2.098 2.093 2.098 2.058 2.108 6,032,665 2.0927 1.71%
2011-04-19 0 4.100 4.100 4.110 4.030 4.140 5,230,000 21,332,780 4.0789 2.063 2.063 2.068 2.027 2.083 10,395,663 2.0521 -1.68%
2011-04-18 0 4.170 4.170 4.180 4.150 4.300 3,866,000 16,231,640 4.1986 2.098 2.098 2.103 2.088 2.163 7,684,442 2.1123 -0.95%
2011-04-15 0 4.210 4.180 4.230 4.130 4.240 5,142,000 21,544,040 4.1898 2.118 2.103 2.128 2.078 2.133 10,220,745 2.1079 -0.71%
2011-04-14 0 4.240 4.240 4.250 3.910 4.250 14,641,000 59,913,570 4.0922 2.133 2.133 2.138 1.967 2.138 29,101,892 2.0588 7.89%
2011-04-13 0 3.930 3.920 3.940 3.900 4.000 6,034,000 23,720,940 3.9312 1.977 1.972 1.982 1.962 2.012 11,993,772 1.9778 -1.50%
2011-04-12 0 3.990 4.000 4.010 3.950 4.070 4,329,726 17,352,979 4.0079 2.007 2.012 2.017 1.987 2.048 8,606,189 2.0163 -1.97%
2011-04-11 0 4.070 4.060 4.070 3.950 4.120 7,958,000 32,198,778 4.0461 2.048 2.043 2.048 1.987 2.073 15,818,104 2.0356 3.04%
2011-04-08 0 3.950 3.940 3.950 3.910 3.950 4,875,000 19,197,000 3.9378 1.987 1.982 1.987 1.967 1.987 9,690,030 1.9811 -0.25%
2011-04-07 0 3.960 3.940 3.960 3.910 3.980 4,681,000 18,522,440 3.9569 1.992 1.982 1.992 1.967 2.002 9,304,416 1.9907 0.25%
2011-04-06 0 3.950 3.940 3.950 3.890 4.000 7,341,000 28,996,570 3.9499 1.987 1.982 1.987 1.957 2.012 14,591,694 1.9872 0.25%
2011-04-04 0 3.940 3.940 3.950 3.800 3.960 10,281,000 39,805,370 3.8717 1.982 1.982 1.987 1.912 1.992 20,435,527 1.9479 4.23%
2011-04-01 0 3.780 3.760 3.780 3.700 3.830 5,727,000 21,537,900 3.7608 1.902 1.892 1.902 1.861 1.927 11,383,549 1.8920 -0.26%
2011-03-31 0 3.790 3.780 3.790 3.730 3.820 10,795,000 40,823,740 3.7817 1.907 1.902 1.907 1.877 1.922 21,457,204 1.9026 0.53%
2011-03-30 0 3.770 3.770 3.780 3.660 3.790 16,327,000 61,048,100 3.7391 1.897 1.897 1.902 1.841 1.907 32,453,152 1.8811 3.86%
2011-03-29 0 3.630 3.620 3.630 3.580 3.700 8,132,000 29,680,140 3.6498 1.826 1.821 1.826 1.801 1.861 16,163,963 1.8362 -0.55%
2011-03-28 0 3.650 3.640 3.650 3.520 3.730 19,552,000 70,709,580 3.6165 1.836 1.831 1.836 1.771 1.877 38,863,479 1.8194 6.73%
2011-03-25 0 3.420 3.410 3.430 3.380 3.500 5,082,000 17,436,000 3.4309 1.721 1.716 1.726 1.700 1.761 10,101,483 1.7261 -1.72%
2011-03-24 0 3.480 3.470 3.480 3.410 3.500 7,568,000 26,221,180 3.4647 1.751 1.746 1.751 1.716 1.761 15,042,902 1.7431 2.05%
2011-03-23 0 3.410 3.400 3.420 3.330 3.490 7,263,585 24,837,026 3.4194 1.716 1.711 1.721 1.675 1.756 14,437,816 1.7203 0.89%
2011-03-22 0 3.380 3.370 3.380 3.200 3.380 5,444,000 18,119,980 3.3284 1.700 1.695 1.700 1.610 1.700 10,821,030 1.6745 5.30%
2011-03-21 0 3.210 3.200 3.220 3.160 3.230 2,348,000 7,531,300 3.2075 1.615 1.610 1.620 1.590 1.625 4,667,116 1.6137 2.56%
2011-03-18 0 3.130 3.130 3.150 3.110 3.180 3,766,000 11,848,050 3.1461 1.575 1.575 1.585 1.565 1.600 7,485,672 1.5828 0.00%
2011-03-17 0 3.130 3.120 3.140 3.050 3.150 2,515,000 7,822,690 3.1104 1.575 1.570 1.580 1.534 1.585 4,999,061 1.5648 -0.32%
2011-03-16 0 3.140 3.150 3.160 3.050 3.220 3,224,000 10,165,280 3.1530 1.580 1.585 1.590 1.534 1.620 6,408,340 1.5863 1.29%
2011-03-15 0 3.100 3.090 3.100 3.020 3.210 5,534,300 17,087,097 3.0875 1.560 1.555 1.560 1.519 1.615 11,000,519 1.5533 -4.32%
2011-03-14 0 3.240 3.190 3.240 2.880 3.240 2,068,000 6,537,160 3.1611 1.630 1.605 1.630 1.449 1.630 4,110,560 1.5903 1.57%
2011-03-11 0 3.190 3.190 3.210 3.180 3.270 1,760,000 5,670,880 3.2221 1.605 1.605 1.615 1.600 1.645 3,498,349 1.6210 -2.45%
2011-03-10 0 3.270 3.260 3.270 3.220 3.300 735,000 2,395,250 3.2588 1.645 1.640 1.645 1.620 1.660 1,460,958 1.6395 -0.30%
2011-03-09 0 3.280 3.260 3.280 3.200 3.300 1,986,000 6,500,480 3.2732 1.650 1.640 1.650 1.610 1.660 3,947,569 1.6467 0.92%
2011-03-08 0 3.250 3.240 3.250 3.200 3.260 692,000 2,236,640 3.2321 1.635 1.630 1.635 1.610 1.640 1,375,487 1.6261 0.93%
2011-03-07 0 3.220 3.210 3.230 3.200 3.280 995,000 3,222,340 3.2385 1.620 1.615 1.625 1.610 1.650 1,977,760 1.6293 -0.92%
2011-03-04 0 3.250 3.250 3.260 3.240 3.300 2,106,000 6,891,020 3.2721 1.635 1.635 1.640 1.630 1.660 4,186,093 1.6462 0.93%
2011-03-03 0 3.220 3.220 3.230 3.190 3.260 4,004,000 12,953,800 3.2352 1.620 1.620 1.625 1.605 1.640 7,958,744 1.6276 0.94%
2011-03-02 0 3.190 3.190 3.200 3.150 3.200 1,428,000 4,527,800 3.1707 1.605 1.605 1.610 1.585 1.610 2,838,433 1.5952 0.31%
2011-03-01 0 3.180 3.180 3.190 3.160 3.260 4,220,000 13,468,620 3.1916 1.600 1.600 1.605 1.590 1.640 8,388,087 1.6057 -2.75%
2011-02-28 0 3.270 3.270 3.280 3.170 3.290 2,246,000 7,312,140 3.2556 1.645 1.645 1.650 1.595 1.655 4,464,371 1.6379 1.87%
2011-02-25 0 3.210 3.210 3.220 3.130 3.220 2,180,000 6,961,440 3.1933 1.615 1.615 1.620 1.575 1.620 4,333,183 1.6065 2.23%
2011-02-24 0 3.140 3.130 3.140 3.100 3.310 6,176,000 19,655,940 3.1826 1.580 1.575 1.580 1.560 1.665 12,276,025 1.6012 -4.85%
2011-02-23 0 3.300 3.300 3.310 3.230 3.350 1,380,000 4,556,060 3.3015 1.660 1.660 1.665 1.625 1.685 2,743,024 1.6610 1.54%
2011-02-22 0 3.250 3.240 3.250 3.220 3.360 4,036,000 13,248,960 3.2827 1.635 1.630 1.635 1.620 1.690 8,022,351 1.6515 -3.27%
2011-02-21 0 3.360 3.350 3.360 3.350 3.570 7,032,000 24,009,460 3.4143 1.690 1.685 1.690 1.685 1.796 13,977,495 1.7177 -4.82%
2011-02-18 0 3.530 3.530 3.540 3.480 3.590 9,512,000 33,739,000 3.5470 1.776 1.776 1.781 1.751 1.806 18,906,987 1.7845 0.86%
2011-02-17 0 3.500 3.510 3.520 3.400 3.510 5,648,000 19,616,800 3.4732 1.761 1.766 1.771 1.711 1.766 11,226,521 1.7474 1.74%
2011-02-16 0 3.440 3.430 3.440 3.320 3.450 5,785,593 19,638,853 3.3944 1.731 1.726 1.731 1.670 1.736 11,500,014 1.7077 3.93%
2011-02-15 0 3.310 3.310 3.320 3.310 3.370 2,484,000 8,304,560 3.3432 1.665 1.665 1.670 1.665 1.695 4,937,443 1.6820 -0.60%
2011-02-14 0 3.330 3.320 3.330 3.300 3.360 2,200,000 7,337,680 3.3353 1.675 1.670 1.675 1.660 1.690 4,372,936 1.6780 0.30%
2011-02-11 0 3.320 3.320 3.330 3.280 3.330 3,996,000 13,187,540 3.3002 1.670 1.670 1.675 1.650 1.675 7,942,843 1.6603 0.61%
2011-02-10 0 3.300 3.300 3.310 3.280 3.360 4,618,000 15,240,280 3.3002 1.660 1.660 1.665 1.650 1.690 9,179,191 1.6603 -0.30%
2011-02-09 0 3.310 3.300 3.310 3.300 3.340 2,426,000 8,027,680 3.3090 1.665 1.660 1.665 1.660 1.680 4,822,156 1.6647 -0.30%
2011-02-08 0 3.320 3.310 3.320 3.290 3.350 2,005,000 6,638,680 3.3111 1.670 1.665 1.670 1.655 1.685 3,985,335 1.6658 -0.60%
2011-02-07 0 3.340 3.330 3.340 3.300 3.380 1,182,000 3,953,290 3.3446 1.680 1.675 1.680 1.660 1.700 2,349,460 1.6826 -0.60%
2011-02-02 0 3.360 3.350 3.360 3.320 3.360 1,564,000 5,224,040 3.3402 1.690 1.685 1.690 1.670 1.690 3,108,760 1.6804 0.00%
2011-02-01 0 3.360 3.350 3.360 3.320 3.380 1,128,000 3,765,780 3.3385 1.690 1.685 1.690 1.670 1.700 2,242,124 1.6796 -0.30%
2011-01-31 0 3.370 3.360 3.370 3.360 3.400 1,626,000 5,486,140 3.3740 1.695 1.690 1.695 1.690 1.711 3,231,998 1.6974 -0.88%
2011-01-28 0 3.400 3.390 3.400 3.380 3.450 2,996,000 10,232,280 3.4153 1.711 1.705 1.711 1.700 1.736 5,955,144 1.7182 -0.87%
2011-01-27 0 3.430 3.410 3.430 3.350 3.430 3,728,000 12,716,880 3.4112 1.726 1.716 1.726 1.685 1.726 7,410,140 1.7161 1.18%
2011-01-26 0 3.390 3.390 3.400 3.270 3.400 6,393,600 21,345,962 3.3386 1.705 1.705 1.711 1.645 1.711 12,708,549 1.6797 2.42%
2011-01-25 0 3.310 3.300 3.310 3.270 3.350 4,520,000 14,912,636 3.2993 1.665 1.660 1.665 1.645 1.685 8,984,397 1.6598 -0.60%
2011-01-24 0 3.330 3.320 3.330 3.290 3.350 2,194,321 7,282,779 3.3189 1.675 1.670 1.675 1.655 1.685 4,361,648 1.6697 0.91%
2011-01-21 0 3.300 3.300 3.310 3.260 3.340 4,196,000 13,856,940 3.3024 1.660 1.660 1.665 1.640 1.680 8,340,383 1.6614 -1.20%
2011-01-20 0 3.340 3.340 3.350 3.290 3.400 3,296,000 10,970,320 3.3284 1.680 1.680 1.685 1.655 1.711 6,551,454 1.6745 -1.76%
2011-01-19 0 3.400 3.400 3.410 3.360 3.410 2,954,000 9,990,280 3.3819 1.711 1.711 1.716 1.690 1.716 5,871,661 1.7014 0.89%
2011-01-18 0 3.370 3.370 3.390 3.350 3.430 4,566,000 15,521,360 3.3993 1.695 1.695 1.705 1.685 1.726 9,075,831 1.7102 0.30%
2011-01-17 0 3.360 3.360 3.380 3.340 3.460 7,433,000 25,209,040 3.3915 1.690 1.690 1.700 1.680 1.741 14,774,562 1.7062 0.60%
2011-01-14 0 3.340 3.340 3.350 3.310 3.400 3,580,000 12,012,100 3.3553 1.680 1.680 1.685 1.665 1.711 7,115,960 1.6881 0.30%
2011-01-13 0 3.330 3.320 3.340 3.310 3.410 3,504,000 11,726,040 3.3465 1.675 1.670 1.680 1.665 1.716 6,964,895 1.6836 -1.77%
2011-01-12 0 3.390 3.380 3.400 3.330 3.410 2,626,000 8,872,740 3.3788 1.705 1.700 1.711 1.675 1.716 5,219,696 1.6999 1.50%
2011-01-11 0 3.340 3.330 3.340 3.300 3.360 1,654,000 5,521,200 3.3381 1.680 1.675 1.680 1.660 1.690 3,287,653 1.6794 0.60%
2011-01-10 0 3.320 3.330 3.360 3.320 3.400 3,826,000 12,826,280 3.3524 1.670 1.675 1.690 1.670 1.711 7,604,934 1.6866 -2.35%
2011-01-07 0 3.400 3.380 3.390 3.380 3.450 2,641,592 8,983,553 3.4008 1.711 1.700 1.705 1.700 1.736 5,250,688 1.7109 -2.02%
2011-01-06 0 3.470 3.460 3.470 3.440 3.530 4,280,000 14,861,580 3.4723 1.746 1.741 1.746 1.731 1.776 8,507,349 1.7469 -1.70%
2011-01-05 0 3.530 3.520 3.530 3.380 3.540 6,934,000 24,135,880 3.4808 1.776 1.771 1.776 1.700 1.781 13,782,701 1.7512 4.13%
2011-01-04 0 3.390 3.380 3.390 3.360 3.430 4,227,200 14,341,372 3.3926 1.705 1.700 1.705 1.690 1.726 8,402,399 1.7068 0.00%
2011-01-03 0 3.390 3.380 3.390 3.260 3.390 3,438,000 11,470,820 3.3365 1.705 1.700 1.705 1.640 1.705 6,833,707 1.6786 4.95%
2010-12-31 0 3.230 3.220 3.260 3.210 3.270 2,602,000 8,409,920 3.2321 1.625 1.620 1.640 1.615 1.645 5,171,991 1.6261 -0.62%
2010-12-30 0 3.250 3.250 3.270 3.200 3.300 2,344,000 7,622,040 3.2517 1.635 1.635 1.645 1.610 1.660 4,659,165 1.6359 -0.91%
2010-12-29 0 3.280 3.280 3.290 3.170 3.290 3,012,000 9,727,380 3.2295 1.650 1.650 1.655 1.595 1.655 5,986,948 1.6248 3.47%
2010-12-28 0 3.170 3.170 3.200 3.160 3.240 1,381,000 4,387,340 3.1769 1.595 1.595 1.610 1.590 1.630 2,745,012 1.5983 -1.55%
2010-12-24 0 3.220 3.220 3.240 3.200 3.310 894,300 2,886,259 3.2274 1.620 1.620 1.630 1.610 1.665 1,777,599 1.6237 -0.31%
2010-12-23 0 3.230 3.230 3.240 3.220 3.270 1,226,000 3,972,740 3.2404 1.625 1.625 1.630 1.620 1.645 2,436,918 1.6302 -1.22%
2010-12-22 0 3.270 3.270 3.280 3.260 3.310 1,086,000 3,569,360 3.2867 1.645 1.645 1.650 1.640 1.665 2,158,640 1.6535 -0.61%
2010-12-21 0 3.290 3.290 3.310 3.220 3.330 1,607,294 5,312,301 3.3051 1.655 1.655 1.665 1.620 1.675 3,194,816 1.6628 0.61%
2010-12-20 0 3.270 3.270 3.290 3.210 3.360 2,090,000 6,807,600 3.2572 1.645 1.645 1.655 1.615 1.690 4,154,290 1.6387 -1.51%
2010-12-17 0 3.320 3.360 3.370 3.230 3.370 1,840,000 6,072,300 3.3002 1.670 1.690 1.695 1.625 1.695 3,657,365 1.6603 3.11%
2010-12-16 0 3.220 3.200 3.220 3.200 3.380 3,968,000 12,814,260 3.2294 1.620 1.610 1.620 1.610 1.700 7,887,187 1.6247 -2.72%
2010-12-15 0 3.310 3.310 3.320 3.290 3.390 2,483,200 8,267,222 3.3293 1.665 1.665 1.670 1.655 1.705 4,935,853 1.6749 -2.07%
2010-12-14 0 3.380 3.370 3.380 3.350 3.440 4,211,600 14,229,434 3.3786 1.700 1.695 1.700 1.685 1.731 8,371,391 1.6998 -2.31%
2010-12-13 0 3.460 3.450 3.460 3.440 3.500 1,398,000 4,833,140 3.4572 1.741 1.736 1.741 1.731 1.761 2,778,802 1.7393 0.00%
2010-12-10 0 3.460 3.450 3.470 3.380 3.480 2,704,000 9,249,940 3.4208 1.741 1.736 1.746 1.700 1.751 5,374,736 1.7210 2.06%
2010-12-09 0 3.390 3.390 3.400 3.390 3.500 2,667,058 9,149,044 3.4304 1.705 1.705 1.711 1.705 1.761 5,301,307 1.7258 -2.31%
2010-12-08 0 3.470 3.460 3.470 3.450 3.580 5,628,000 19,769,442 3.5127 1.746 1.741 1.746 1.736 1.801 11,186,767 1.7672 -2.80%
2010-12-07 0 3.570 3.560 3.570 3.510 3.620 6,562,000 23,392,460 3.5648 1.796 1.791 1.796 1.766 1.821 13,043,277 1.7934 0.00%
2010-12-06 0 3.570 3.560 3.570 3.540 3.650 14,554,000 52,279,560 3.5921 1.796 1.791 1.796 1.781 1.836 28,928,963 1.8072 4.08%
2010-12-03 0 3.430 3.420 3.430 3.390 3.490 6,017,578 20,722,745 3.4437 1.726 1.721 1.726 1.705 1.756 11,961,130 1.7325 1.18%
2010-12-02 0 3.390 3.400 3.410 3.370 3.510 4,175,170 14,312,986 3.4281 1.705 1.711 1.716 1.695 1.766 8,298,979 1.7247 -0.59%
2010-12-01 0 3.410 3.410 3.420 3.310 3.520 9,846,102 34,113,268 3.4646 1.716 1.716 1.721 1.665 1.771 19,571,081 1.7430 1.49%
2010-11-30 0 3.360 3.340 3.360 3.210 3.420 10,682,000 35,507,020 3.3240 1.690 1.680 1.690 1.615 1.721 21,232,594 1.6723 2.13%
2010-11-29 0 3.290 3.290 3.300 3.120 3.300 9,528,000 30,849,280 3.2377 1.655 1.655 1.660 1.570 1.660 18,938,790 1.6289 6.47%
2010-11-26 0 3.090 3.080 3.090 3.080 3.160 2,329,540 7,262,822 3.1177 1.555 1.550 1.555 1.550 1.590 4,630,423 1.5685 -1.90%
2010-11-25 0 3.150 3.130 3.150 3.080 3.160 3,146,000 9,831,300 3.1250 1.585 1.575 1.585 1.550 1.590 6,253,299 1.5722 3.28%
2010-11-24 0 3.050 3.060 3.090 3.050 3.140 3,096,000 9,574,540 3.0926 1.534 1.539 1.555 1.534 1.580 6,153,914 1.5558 -1.93%
2010-11-23 0 3.110 3.110 3.130 3.100 3.160 4,842,500 15,085,915 3.1153 1.565 1.565 1.575 1.560 1.590 9,625,430 1.5673 -1.27%
2010-11-22 0 3.150 3.140 3.150 2.980 3.150 8,586,000 26,495,694 3.0859 1.585 1.580 1.585 1.499 1.585 17,066,379 1.5525 4.30%
2010-11-19 0 3.020 3.010 3.020 2.960 3.240 25,796,000 78,509,200 3.0435 1.519 1.514 1.519 1.489 1.630 51,274,668 1.5311 -5.63%
2010-11-18 0 3.200 3.190 3.200 3.100 3.210 5,340,000 16,851,040 3.1556 1.610 1.605 1.610 1.560 1.615 10,614,310 1.5876 3.90%
2010-11-17 0 3.080 3.090 3.100 3.070 3.210 7,626,000 23,865,440 3.1295 1.550 1.555 1.560 1.544 1.615 15,158,188 1.5744 -4.94%
2010-11-16 0 3.240 3.230 3.240 3.210 3.450 6,316,000 20,816,900 3.2959 1.630 1.625 1.630 1.615 1.736 12,554,303 1.6581 -3.28%
2010-11-15 0 3.350 3.350 3.360 3.320 3.490 5,317,000 17,975,080 3.3807 1.685 1.685 1.690 1.670 1.756 10,568,592 1.7008 -4.01%
2010-11-12 0 3.490 3.470 3.490 3.450 3.580 6,714,000 23,503,240 3.5006 1.756 1.746 1.756 1.736 1.801 13,345,407 1.7611 -3.59%
2010-11-11 0 3.620 3.580 3.640 3.560 3.700 6,078,000 22,008,080 3.6209 1.821 1.801 1.831 1.791 1.861 12,081,231 1.8217 -0.82%
2010-11-10 0 3.650 3.650 3.660 3.590 3.750 6,693,000 24,450,620 3.6532 1.836 1.836 1.841 1.806 1.887 13,303,665 1.8379 -2.67%
2010-11-09 0 3.750 3.750 3.760 3.590 3.800 14,676,000 54,892,200 3.7403 1.887 1.887 1.892 1.806 1.912 29,171,462 1.8817 1.35%
2010-11-08 0 3.700 3.680 3.700 3.550 3.710 12,968,000 47,300,160 3.6475 1.861 1.851 1.861 1.786 1.866 25,776,473 1.8350 5.11%
2010-11-05 0 3.520 3.510 3.520 3.480 3.650 9,238,000 32,760,480 3.5463 1.771 1.766 1.771 1.751 1.836 18,362,358 1.7841 -1.68%
2010-11-04 0 3.580 3.570 3.580 3.470 3.610 10,956,000 38,776,940 3.5393 1.801 1.796 1.801 1.746 1.816 21,777,224 1.7806 3.47%
2010-11-03 0 3.460 3.450 3.460 3.360 3.460 6,198,000 21,234,520 3.4260 1.741 1.736 1.741 1.690 1.741 12,319,755 1.7236 2.06%
2010-11-02 0 3.390 3.380 3.390 3.380 3.490 5,030,000 17,143,000 3.4082 1.705 1.700 1.705 1.700 1.756 9,998,123 1.7146 -2.87%
2010-11-01 0 3.490 3.480 3.490 3.390 3.530 5,278,000 18,330,600 3.4730 1.756 1.751 1.756 1.705 1.776 10,491,072 1.7473 0.29%
2010-10-29 0 3.480 3.470 3.480 3.280 3.480 7,424,000 25,139,540 3.3863 1.751 1.746 1.751 1.650 1.751 14,756,673 1.7036 0.87%
2010-10-28 0 3.450 3.430 3.460 3.370 3.570 7,238,000 24,759,200 3.4207 1.736 1.726 1.741 1.695 1.796 14,386,961 1.7209 -1.15%
2010-10-27 0 3.490 3.480 3.500 3.450 3.650 14,898,000 52,521,020 3.5254 1.756 1.751 1.761 1.736 1.836 29,612,731 1.7736 -4.90%
2010-10-26 0 3.670 3.670 3.680 3.560 3.750 31,620,000 115,878,400 3.6647 1.846 1.846 1.851 1.791 1.887 62,851,024 1.8437 4.86%
2010-10-25 0 3.500 3.490 3.500 3.290 3.570 29,298,000 102,660,540 3.5040 1.761 1.756 1.761 1.655 1.796 58,235,588 1.7628 7.03%
2010-10-22 0 3.270 3.270 3.280 3.270 3.360 7,202,000 23,821,720 3.3077 1.645 1.645 1.650 1.645 1.690 14,315,404 1.6641 -1.51%
2010-10-21 0 3.320 3.310 3.320 3.270 3.420 6,494,000 21,515,860 3.3132 1.670 1.665 1.670 1.645 1.721 12,908,113 1.6668 -1.78%
2010-10-20 0 3.380 3.370 3.380 3.280 3.390 8,208,000 27,394,620 3.3376 1.700 1.695 1.700 1.650 1.705 16,315,029 1.6791 -1.74%
2010-10-19 0 3.440 3.440 3.450 3.390 3.470 10,856,000 37,134,240 3.4206 1.731 1.731 1.736 1.705 1.746 21,578,454 1.7209 1.47%
2010-10-18 0 3.390 3.380 3.390 3.300 3.410 9,230,000 31,098,380 3.3693 1.705 1.700 1.705 1.660 1.716 18,346,456 1.6951 -0.29%
2010-10-15 0 3.400 3.390 3.400 3.300 3.450 14,004,000 47,552,540 3.3956 1.711 1.705 1.711 1.660 1.736 27,835,729 1.7083 2.10%
2010-10-14 0 3.330 3.320 3.330 3.300 3.390 19,436,000 65,213,780 3.3553 1.675 1.670 1.675 1.660 1.705 38,632,906 1.6880 1.22%
2010-10-13 0 3.290 3.280 3.300 3.170 3.300 7,500,000 24,315,500 3.2421 1.655 1.650 1.660 1.595 1.660 14,907,738 1.6311 2.81%
2010-10-12 0 3.200 3.190 3.200 3.160 3.240 4,072,000 13,017,820 3.1969 1.610 1.605 1.610 1.590 1.630 8,093,908 1.6083 0.31%
2010-10-11 0 3.190 3.180 3.190 3.170 3.250 5,066,000 16,219,020 3.2015 1.605 1.600 1.605 1.595 1.635 10,069,680 1.6107 0.95%
2010-10-08 0 3.160 3.160 3.170 3.150 3.280 5,136,000 16,461,300 3.2051 1.590 1.590 1.595 1.585 1.650 10,208,819 1.6125 -2.17%
2010-10-07 0 3.230 3.230 3.240 3.200 3.410 24,052,000 79,441,180 3.3029 1.625 1.625 1.630 1.610 1.716 47,808,122 1.6617 -0.92%
2010-10-06 0 3.260 3.260 3.270 3.090 3.270 20,124,000 64,749,460 3.2175 1.640 1.640 1.645 1.555 1.645 40,000,443 1.6187 5.50%
2010-10-05 0 3.090 3.080 3.100 3.060 3.150 4,151,000 12,839,380 3.0931 1.555 1.550 1.560 1.539 1.585 8,250,936 1.5561 -0.32%
2010-10-04 0 3.100 3.090 3.100 3.020 3.170 11,218,000 34,759,900 3.0986 1.560 1.555 1.560 1.519 1.595 22,298,001 1.5589 2.31%
2010-09-30 0 3.030 3.020 3.030 2.990 3.080 3,982,000 12,042,200 3.0242 1.524 1.519 1.524 1.504 1.550 7,915,015 1.5214 -1.62%
2010-09-29 0 3.080 3.070 3.080 3.070 3.120 2,954,000 9,135,860 3.0927 1.550 1.544 1.550 1.544 1.570 5,871,661 1.5559 0.33%
2010-09-28 0 3.070 3.060 3.070 3.060 3.180 4,550,000 14,067,500 3.0918 1.544 1.539 1.544 1.539 1.600 9,044,028 1.5554 -2.54%
2010-09-27 0 3.150 3.140 3.160 3.130 3.160 3,282,000 10,325,600 3.1461 1.585 1.580 1.590 1.575 1.590 6,523,626 1.5828 0.32%
2010-09-24 0 3.140 3.130 3.140 3.070 3.140 4,564,000 14,221,800 3.1161 1.580 1.575 1.580 1.544 1.580 9,071,856 1.5677 0.64%
2010-09-22 0 3.120 3.110 3.120 3.110 3.160 3,538,000 11,080,560 3.1319 1.570 1.565 1.570 1.565 1.590 7,032,477 1.5756 -0.32%
2010-09-21 0 3.130 3.120 3.130 3.120 3.260 7,284,000 23,098,678 3.1712 1.575 1.570 1.575 1.570 1.640 14,478,395 1.5954 -2.19%
2010-09-20 0 3.200 3.190 3.200 3.120 3.230 10,246,000 32,688,040 3.1903 1.610 1.605 1.610 1.570 1.625 20,365,958 1.6050 2.56%
2010-09-17 0 3.120 3.110 3.120 3.030 3.150 8,666,000 26,869,300 3.1005 1.570 1.565 1.570 1.524 1.585 17,225,394 1.5599 2.30%
2010-09-16 0 3.050 3.050 3.060 2.980 3.060 3,306,000 9,989,400 3.0216 1.534 1.534 1.539 1.499 1.539 6,571,331 1.5201 0.33%
2010-09-15 0 3.040 3.030 3.040 3.020 3.060 3,020,200 9,197,868 3.0454 1.529 1.524 1.529 1.519 1.539 6,003,247 1.5321 -0.33%
2010-09-14 0 3.050 3.040 3.050 3.020 3.100 4,622,000 14,089,760 3.0484 1.534 1.529 1.534 1.519 1.560 9,187,142 1.5336 -0.65%
2010-09-13 0 3.070 3.060 3.070 3.030 3.100 4,112,000 12,614,030 3.0676 1.544 1.539 1.544 1.524 1.560 8,173,416 1.5433 0.66%
2010-09-10 0 3.050 3.050 3.060 3.030 3.090 2,814,000 8,601,060 3.0565 1.534 1.534 1.539 1.524 1.555 5,593,383 1.5377 0.00%
2010-09-09 0 3.050 3.040 3.070 3.040 3.120 3,631,622 11,177,763 3.0779 1.534 1.529 1.544 1.529 1.570 7,218,569 1.5485 -0.97%
2010-09-08 0 3.080 3.070 3.080 2.990 3.100 4,398,000 13,405,300 3.0480 1.550 1.544 1.550 1.504 1.560 8,741,898 1.5335 0.65%
2010-09-07 0 3.060 3.060 3.080 3.050 3.160 2,948,000 9,081,960 3.0807 1.539 1.539 1.550 1.534 1.590 5,859,735 1.5499 -1.92%
2010-09-06 0 3.120 3.100 3.130 3.050 3.160 6,290,000 19,594,240 3.1151 1.570 1.560 1.575 1.534 1.590 12,502,623 1.5672 1.30%
2010-09-03 0 3.080 3.060 3.080 3.020 3.100 3,006,000 9,191,880 3.0578 1.550 1.539 1.550 1.519 1.560 5,975,021 1.5384 1.65%
2010-09-02 0 3.030 3.010 3.030 2.900 3.040 7,012,144 20,878,876 2.9775 1.524 1.514 1.524 1.459 1.529 13,938,027 1.4980 5.57%
2010-09-01 0 2.870 2.840 2.870 2.790 2.870 3,030,000 8,626,560 2.8470 1.444 1.429 1.444 1.404 1.444 6,022,726 1.4323 2.87%
2010-08-31 0 2.790 2.770 2.790 2.730 2.850 4,540,000 12,615,380 2.7787 1.404 1.394 1.404 1.373 1.434 9,024,151 1.3980 0.72%
2010-08-30 0 2.770 2.770 2.780 2.760 2.880 3,918,000 11,013,520 2.8110 1.394 1.394 1.399 1.389 1.449 7,787,802 1.4142 -2.46%
2010-08-27 0 2.840 2.820 2.830 2.790 2.920 4,782,000 13,567,120 2.8371 1.429 1.419 1.424 1.404 1.469 9,505,174 1.4273 -2.07%
2010-08-26 0 2.900 2.900 2.920 2.890 2.990 4,326,000 12,589,900 2.9103 1.459 1.459 1.469 1.454 1.504 8,598,783 1.4641 -2.03%
2010-08-25 0 2.960 2.940 2.970 2.910 3.010 6,134,000 18,113,000 2.9529 1.489 1.479 1.494 1.464 1.514 12,192,542 1.4856 -1.33%
2010-08-24 0 3.000 2.990 3.000 2.930 3.060 6,408,000 19,201,920 2.9966 1.509 1.504 1.509 1.474 1.539 12,737,171 1.5075 -2.28%
2010-08-23 0 3.070 3.060 3.070 3.060 3.280 6,700,000 21,140,100 3.1552 1.544 1.539 1.544 1.539 1.650 13,317,579 1.5874 -5.25%
2010-08-20 0 3.240 3.230 3.240 3.220 3.330 2,008,000 6,510,560 3.2423 1.630 1.625 1.630 1.620 1.675 3,991,298 1.6312 -1.22%
2010-08-19 0 3.280 3.280 3.290 3.230 3.320 3,702,600 12,126,394 3.2751 1.650 1.650 1.655 1.625 1.670 7,359,652 1.6477 1.23%
2010-08-18 0 3.240 3.230 3.240 3.220 3.350 2,388,000 7,832,160 3.2798 1.630 1.625 1.630 1.620 1.685 4,746,624 1.6500 -1.82%
2010-08-17 0 3.300 3.290 3.310 3.210 3.360 2,642,000 8,689,700 3.2891 1.660 1.655 1.665 1.615 1.690 5,251,499 1.6547 1.23%
2010-08-16 0 3.260 3.260 3.270 3.190 3.280 3,074,000 9,933,960 3.2316 1.640 1.640 1.645 1.605 1.650 6,110,185 1.6258 0.62%
2010-08-13 0 3.240 3.230 3.240 3.230 3.280 2,648,000 8,620,040 3.2553 1.630 1.625 1.630 1.625 1.650 5,263,425 1.6377 -0.61%
2010-08-12 0 3.260 3.250 3.260 3.180 3.280 4,604,000 14,845,260 3.2244 1.640 1.635 1.640 1.600 1.650 9,151,363 1.6222 -1.81%
2010-08-11 0 3.320 3.310 3.320 3.250 3.380 5,662,000 18,680,900 3.2993 1.670 1.665 1.670 1.635 1.700 11,254,348 1.6599 0.00%
2010-08-10 0 3.320 3.320 3.330 3.300 3.440 6,223,083 20,765,536 3.3369 1.670 1.670 1.675 1.660 1.731 12,369,612 1.6788 -2.35%
2010-08-09 0 3.400 3.400 3.410 3.300 3.430 8,246,000 27,923,620 3.3863 1.711 1.711 1.716 1.660 1.726 16,390,561 1.7036 3.34%
2010-08-06 0 3.290 3.280 3.290 3.250 3.470 26,857,735 90,581,042 3.3726 1.655 1.650 1.655 1.635 1.746 53,385,077 1.6967 -2.37%
2010-08-05 0 3.370 3.360 3.370 3.050 3.400 50,231,000 164,419,220 3.2733 1.695 1.690 1.695 1.534 1.711 99,844,079 1.6468 12.33%
2010-08-04 0 3.000 2.990 3.000 2.980 3.060 3,408,000 10,228,680 3.0014 1.509 1.504 1.509 1.499 1.539 6,774,076 1.5100 -0.33%
2010-08-03 0 3.010 3.010 3.020 3.000 3.070 5,119,057 15,585,195 3.0445 1.514 1.514 1.519 1.509 1.544 10,175,141 1.5317 -0.66%
2010-08-02 0 3.030 3.030 3.040 3.000 3.080 4,550,000 13,768,880 3.0261 1.524 1.524 1.529 1.509 1.550 9,044,028 1.5224 -0.33%
2010-07-30 0 3.040 3.030 3.040 2.990 3.070 4,883,100 14,786,377 3.0281 1.529 1.524 1.529 1.504 1.544 9,706,130 1.5234 -0.65%
2010-07-29 0 3.060 3.060 3.070 2.900 3.090 9,416,000 28,543,022 3.0313 1.539 1.539 1.544 1.459 1.555 18,716,168 1.5250 3.38%
2010-07-28 0 2.960 2.960 2.970 2.920 2.980 2,610,000 7,674,520 2.9404 1.489 1.489 1.494 1.469 1.499 5,187,893 1.4793 1.72%
2010-07-27 0 2.910 2.910 2.920 2.880 2.960 1,916,000 5,584,040 2.9144 1.464 1.464 1.469 1.449 1.489 3,808,430 1.4662 -1.02%
2010-07-26 0 2.940 2.920 2.930 2.880 3.000 4,000,000 11,684,240 2.9211 1.479 1.469 1.474 1.449 1.509 7,950,794 1.4696 -0.68%
2010-07-23 0 2.960 2.960 2.970 2.930 3.020 8,374,506 24,969,128 2.9816 1.489 1.489 1.494 1.474 1.519 16,645,992 1.5000 1.02%
2010-07-22 0 2.930 2.930 2.940 2.880 2.980 3,518,000 10,306,860 2.9297 1.474 1.474 1.479 1.449 1.499 6,992,723 1.4739 -0.34%
2010-07-21 0 2.940 2.930 2.940 2.810 2.950 6,222,000 17,943,580 2.8839 1.479 1.474 1.479 1.414 1.484 12,367,459 1.4509 5.00%
2010-07-20 0 2.800 2.790 2.800 2.770 2.830 2,040,000 5,713,920 2.8009 1.409 1.404 1.409 1.394 1.424 4,054,905 1.4091 1.82%
2010-07-19 0 2.750 2.740 2.750 2.690 2.750 1,630,000 4,440,220 2.7241 1.384 1.378 1.384 1.353 1.384 3,239,948 1.3705 0.00%
2010-07-16 0 2.750 2.730 2.750 2.700 2.800 4,388,000 12,023,232 2.7400 1.384 1.373 1.384 1.358 1.409 8,722,021 1.3785 -1.79%
2010-07-15 0 2.800 2.790 2.800 2.780 2.920 2,826,000 7,979,620 2.8236 1.409 1.404 1.409 1.399 1.469 5,617,236 1.4206 -3.45%
2010-07-14 0 2.900 2.890 2.900 2.880 2.940 2,136,000 6,211,350 2.9079 1.459 1.454 1.459 1.449 1.479 4,245,724 1.4630 0.69%
2010-07-13 0 2.880 2.860 2.880 2.860 2.950 2,342,000 6,804,884 2.9056 1.449 1.439 1.449 1.439 1.484 4,655,190 1.4618 -1.71%
2010-07-12 0 2.930 2.930 2.940 2.910 3.020 6,140,000 18,212,600 2.9662 1.474 1.474 1.479 1.464 1.519 12,204,468 1.4923 0.69%
2010-07-09 0 2.910 2.900 2.910 2.850 2.930 5,067,000 14,669,400 2.8951 1.464 1.459 1.464 1.434 1.474 10,071,668 1.4565 2.46%
2010-07-08 0 2.840 2.840 2.870 2.810 2.880 5,312,000 15,087,860 2.8403 1.429 1.429 1.444 1.414 1.449 10,558,654 1.4290 1.43%
2010-07-07 0 2.800 2.790 2.800 2.770 2.940 8,350,000 23,447,700 2.8081 1.409 1.404 1.409 1.394 1.479 16,597,282 1.4127 -4.11%
2010-07-06 0 2.920 2.920 2.930 2.720 2.940 8,509,000 24,412,810 2.8691 1.469 1.469 1.474 1.368 1.479 16,913,326 1.4434 6.18%
2010-07-05 0 2.750 2.750 2.760 2.670 2.780 5,348,000 14,638,268 2.7371 1.384 1.384 1.389 1.343 1.399 10,630,211 1.3770 1.10%
2010-07-02 0 2.720 2.710 2.720 2.610 2.750 12,714,000 34,386,960 2.7047 1.368 1.363 1.368 1.313 1.384 25,271,598 1.3607 2.26%
2010-06-30 0 2.660 2.660 2.670 2.640 2.770 10,130,000 27,203,720 2.6855 1.338 1.338 1.343 1.328 1.394 20,135,385 1.3510 -3.97%
2010-06-29 0 2.770 2.760 2.770 2.760 2.860 8,088,000 22,619,540 2.7967 1.394 1.389 1.394 1.389 1.439 16,076,505 1.4070 -0.36%
2010-06-28 0 2.780 2.780 2.790 2.780 2.950 8,962,000 25,555,060 2.8515 1.399 1.399 1.404 1.399 1.484 17,813,753 1.4346 -5.76%
2010-06-25 0 2.950 2.950 2.960 2.900 2.990 6,576,000 19,288,940 2.9332 1.484 1.484 1.489 1.459 1.504 13,071,105 1.4757 -1.34%
2010-06-24 0 2.990 2.990 3.000 2.990 3.070 9,285,000 27,980,670 3.0135 1.504 1.504 1.509 1.504 1.544 18,455,780 1.5161 -1.64%
2010-06-23 0 3.040 3.040 3.050 3.000 3.140 9,042,000 27,557,010 3.0477 1.529 1.529 1.534 1.509 1.580 17,972,769 1.5333 -3.18%
2010-06-22 0 3.140 3.140 3.150 3.130 3.180 4,322,000 13,613,960 3.1499 1.580 1.580 1.585 1.575 1.600 8,590,833 1.5847 -1.26%
2010-06-21 0 3.180 3.180 3.190 3.110 3.190 9,478,000 29,907,240 3.1554 1.600 1.600 1.605 1.565 1.605 18,839,406 1.5875 2.25%
2010-06-18 0 3.110 3.100 3.120 3.100 3.220 7,030,000 22,045,380 3.1359 1.565 1.560 1.570 1.560 1.620 13,973,520 1.5777 -3.12%
2010-06-17 0 3.210 3.200 3.210 3.090 3.240 13,256,000 42,040,440 3.1714 1.615 1.610 1.615 1.555 1.630 26,348,930 1.5955 0.94%
2010-06-15 0 3.180 3.170 3.190 3.090 3.240 16,575,700 52,689,400 3.1787 1.600 1.595 1.605 1.555 1.630 32,947,493 1.5992 3.25%
2010-06-14 0 3.080 3.070 3.080 3.010 3.120 15,454,000 47,352,320 3.0641 1.550 1.544 1.550 1.514 1.570 30,717,891 1.5415 3.01%
2010-06-11 0 2.990 2.990 3.000 2.950 3.100 22,618,563 68,170,972 3.0139 1.504 1.504 1.509 1.484 1.560 44,958,882 1.5163 -0.99%
2010-06-10 0 3.020 3.010 3.020 2.970 3.170 39,426,551 121,240,542 3.0751 1.519 1.514 1.519 1.494 1.595 78,368,093 1.5471 -3.21%
2010-06-09 0 3.120 3.100 3.110 3.050 3.480 73,238,005 238,572,696 3.2575 1.570 1.560 1.565 1.534 1.751 145,575,066 1.6388 -18.96%
2010-06-08 0 3.850 3.840 3.850 3.830 4.240 25,304,000 100,582,760 3.9750 1.937 1.932 1.937 1.927 2.133 50,296,721 1.9998 -7.89%
2010-06-07 0 4.180 4.170 4.180 4.130 4.200 5,301,000 22,064,760 4.1624 2.103 2.098 2.103 2.078 2.113 10,536,789 2.0941 -3.46%
2010-06-04 0 4.330 4.320 4.340 4.200 4.370 4,328,000 18,698,620 4.3204 2.178 2.173 2.183 2.113 2.199 8,602,759 2.1736 1.88%
2010-06-03 0 4.250 4.250 4.260 4.240 4.320 4,460,000 19,125,800 4.2883 2.138 2.138 2.143 2.133 2.173 8,865,135 2.1574 1.19%
2010-06-02 0 4.200 4.180 4.200 4.140 4.350 8,675,000 36,763,160 4.2378 2.113 2.103 2.113 2.083 2.188 17,243,284 2.1320 0.72%
2010-06-01 0 4.170 4.160 4.170 4.150 4.370 7,662,000 32,684,200 4.2658 2.098 2.093 2.098 2.088 2.199 15,229,745 2.1461 -4.14%
2010-05-31 0 4.350 4.350 4.360 4.220 4.490 14,671,000 64,083,790 4.3681 2.188 2.188 2.193 2.123 2.259 29,161,523 2.1975 4.32%
2010-05-28 0 4.170 4.160 4.180 4.100 4.270 12,138,000 50,797,820 4.1850 2.098 2.093 2.103 2.063 2.148 24,126,683 2.1055 3.73%
2010-05-27 0 4.020 4.020 4.030 3.760 4.080 11,954,000 47,001,120 3.9318 2.022 2.022 2.027 1.892 2.053 23,760,947 1.9781 4.96%
2010-05-26 0 3.830 3.830 3.840 3.740 3.940 7,371,000 27,883,200 3.7828 1.927 1.927 1.932 1.882 1.982 14,651,325 1.9031 -0.26%
2010-05-25 0 3.840 3.830 3.840 3.760 3.950 10,944,200 42,003,080 3.8379 1.932 1.927 1.932 1.892 1.987 21,753,769 1.9308 -4.00%
2010-05-24 0 4.000 3.980 4.000 3.700 4.040 11,682,000 46,019,854 3.9394 2.012 2.002 2.012 1.861 2.033 23,220,293 1.9819 5.82%
2010-05-20 0 3.780 3.780 3.790 3.610 4.080 33,772,000 127,478,280 3.7747 1.902 1.902 1.907 1.816 2.053 67,128,551 1.8990 -5.97%
2010-05-19 0 4.020 4.010 4.030 3.950 4.210 13,890,000 56,331,920 4.0556 2.022 2.017 2.027 1.987 2.118 27,609,131 2.0403 -4.29%
2010-05-18 0 4.200 4.210 4.220 4.070 4.420 10,933,000 45,997,380 4.2072 2.113 2.118 2.123 2.048 2.224 21,731,507 2.1166 -3.45%
2010-05-17 0 4.350 4.350 4.360 4.320 4.560 9,440,000 41,815,700 4.4296 2.188 2.188 2.193 2.173 2.294 18,763,873 2.2285 -6.85%
2010-05-14 0 4.670 4.670 4.690 4.620 4.790 7,354,000 34,566,980 4.7004 2.349 2.349 2.360 2.324 2.410 14,617,534 2.3648 -2.71%
2010-05-13 0 4.800 4.800 4.810 4.550 4.850 12,891,815 60,761,812 4.7132 2.415 2.415 2.420 2.289 2.440 25,625,040 2.3712 6.43%
2010-05-12 0 4.510 4.500 4.510 4.460 4.690 6,988,000 31,730,660 4.5407 2.269 2.264 2.269 2.244 2.360 13,890,036 2.2844 -2.80%
2010-05-11 0 4.640 4.640 4.660 4.620 4.900 7,498,000 35,566,320 4.7434 2.334 2.334 2.344 2.324 2.465 14,903,763 2.3864 -4.33%
2010-05-10 0 4.850 4.850 4.870 4.620 4.890 8,828,000 41,895,420 4.7457 2.440 2.440 2.450 2.324 2.460 17,547,402 2.3876 5.21%
2010-05-07 0 4.610 4.610 4.620 4.600 4.750 11,634,000 54,242,800 4.6624 2.319 2.319 2.324 2.314 2.390 23,124,883 2.3456 -4.16%
2010-05-06 0 4.810 4.810 4.820 4.650 4.970 15,742,000 75,975,200 4.8263 2.420 2.420 2.425 2.339 2.500 31,290,348 2.4281 -0.82%
2010-05-05 0 4.850 4.860 4.880 4.780 5.020 14,080,300 69,004,719 4.9008 2.440 2.445 2.455 2.405 2.526 27,987,390 2.4656 -1.02%
2010-05-04 0 4.900 4.900 4.910 4.830 5.080 8,672,000 42,634,800 4.9164 2.465 2.465 2.470 2.430 2.556 17,237,321 2.4734 -2.20%
2010-05-03 0 5.010 5.000 5.020 4.980 5.080 3,451,000 17,339,640 5.0245 2.521 2.515 2.526 2.505 2.556 6,859,547 2.5278 -1.57%
2010-04-30 0 5.090 5.090 5.100 4.920 5.180 13,848,000 69,684,100 5.0321 2.561 2.561 2.566 2.475 2.606 27,525,648 2.5316 2.00%
2010-04-29 0 4.990 4.980 4.990 4.980 5.350 14,322,000 73,558,110 5.1360 2.510 2.505 2.510 2.505 2.692 28,467,817 2.5839 -4.81%
2010-04-28 0 5.330 5.320 5.340 5.280 5.580 21,804,000 118,134,200 5.4180 2.637 2.632 2.642 2.612 2.761 44,067,342 2.6808 -2.56%
2010-04-27 0 5.470 5.470 5.480 5.100 5.670 44,434,000 242,959,100 5.4679 2.706 2.706 2.711 2.523 2.805 89,804,085 2.7054 6.21%
2010-04-26 0 5.150 5.150 5.160 5.080 5.270 11,082,000 57,146,320 5.1567 2.548 2.548 2.553 2.514 2.608 22,397,463 2.5515 1.58%
2010-04-23 0 5.070 5.070 5.080 5.020 5.180 5,797,185 29,460,645 5.0819 2.509 2.509 2.514 2.484 2.563 11,716,499 2.5145 -1.17%
2010-04-22 0 5.130 5.120 5.130 4.880 5.160 11,536,000 58,357,080 5.0587 2.538 2.533 2.538 2.415 2.553 23,315,027 2.5030 1.58%
2010-04-21 0 5.050 5.040 5.050 5.010 5.250 11,790,000 60,284,060 5.1132 2.499 2.494 2.499 2.479 2.598 23,828,378 2.5299 -2.13%
2010-04-20 0 5.160 5.160 5.170 4.870 5.200 19,814,000 100,366,202 5.0654 2.553 2.553 2.558 2.410 2.573 40,045,419 2.5063 6.39%
2010-04-19 0 4.850 4.840 4.850 4.780 4.950 11,246,000 54,355,940 4.8334 2.400 2.395 2.400 2.365 2.449 22,728,918 2.3915 -2.61%
2010-04-16 0 4.980 4.980 4.990 4.730 5.060 13,103,000 64,771,260 4.9432 2.464 2.464 2.469 2.340 2.504 26,482,039 2.4459 2.68%
2010-04-15 0 4.850 4.840 4.860 4.800 5.100 13,477,000 66,757,190 4.9534 2.400 2.395 2.405 2.375 2.523 27,237,918 2.4509 -2.22%
2010-04-14 0 4.960 4.960 4.980 4.770 5.090 28,700,000 141,869,640 4.9432 2.454 2.454 2.464 2.360 2.518 58,004,619 2.4458 -2.55%
2010-04-13 0 5.090 5.090 5.100 5.060 5.440 25,008,000 129,176,460 5.1654 2.518 2.518 2.523 2.504 2.692 50,542,840 2.5558 -5.04%
2010-04-12 0 5.360 5.360 5.370 5.230 5.530 18,175,000 97,409,350 5.3595 2.652 2.652 2.657 2.588 2.736 36,732,890 2.6518 -0.37%
2010-04-09 0 5.380 5.380 5.390 5.190 5.490 21,737,000 115,882,160 5.3311 2.662 2.662 2.667 2.568 2.716 43,931,930 2.6378 0.19%
2010-04-08 0 5.370 5.370 5.380 5.280 5.660 36,735,159 200,777,047 5.4655 2.657 2.657 2.662 2.612 2.801 74,244,213 2.7043 -0.56%
2010-04-07 0 5.400 5.380 5.400 5.170 5.490 40,619,000 217,050,410 5.3436 2.672 2.662 2.672 2.558 2.716 82,093,715 2.6439 5.06%
2010-04-01 0 5.140 5.130 5.140 4.870 5.250 92,994,464 471,446,781 5.0696 2.543 2.538 2.543 2.410 2.598 187,948,030 2.5084 7.31%
2010-03-31 0 4.790 4.770 4.780 4.750 5.420 99,321,500 501,365,387 5.0479 2.370 2.360 2.365 2.350 2.682 200,735,393 2.4976 -4.01%
2010-03-30 0 4.990 4.970 4.990 4.350 5.000 73,720,754 346,615,175 4.7017 2.469 2.459 2.469 2.152 2.474 148,994,573 2.3264 16.05%
2010-03-29 0 4.300 4.290 4.300 4.270 4.430 21,682,000 94,090,400 4.3396 2.128 2.123 2.128 2.113 2.192 43,820,772 2.1472 0.94%
2010-03-26 0 4.260 4.250 4.260 4.100 4.340 15,526,484 65,670,433 4.2296 2.108 2.103 2.108 2.029 2.147 31,380,062 2.0927 0.24%
2010-03-25 0 4.250 4.250 4.260 4.030 4.280 19,873,449 83,608,441 4.2070 2.103 2.103 2.108 1.994 2.118 40,165,569 2.0816 2.91%
2010-03-24 0 4.130 4.120 4.130 3.870 4.180 28,990,000 117,439,880 4.0510 2.043 2.039 2.043 1.915 2.068 58,590,728 2.0044 6.99%
2010-03-23 0 3.860 3.850 3.870 3.780 3.880 11,250,000 43,158,720 3.8363 1.910 1.905 1.915 1.870 1.920 22,737,002 1.8982 0.52%
2010-03-22 0 3.840 3.820 3.850 3.770 3.920 8,034,000 30,652,920 3.8154 1.900 1.890 1.905 1.865 1.940 16,237,251 1.8878 -1.79%
2010-03-19 0 3.910 3.910 3.920 3.790 3.920 16,360,957 63,567,266 3.8853 1.935 1.935 1.940 1.875 1.940 33,066,588 1.9224 3.44%
2010-03-18 0 3.780 3.770 3.780 3.750 3.820 2,892,000 10,931,960 3.7801 1.870 1.865 1.870 1.855 1.890 5,844,925 1.8703 0.27%
2010-03-17 0 3.770 3.760 3.770 3.700 3.800 3,654,000 13,706,200 3.7510 1.865 1.860 1.865 1.831 1.880 7,384,978 1.8560 1.07%
2010-03-16 0 3.730 3.720 3.730 3.690 3.780 3,570,000 13,305,380 3.7270 1.846 1.841 1.846 1.826 1.870 7,215,209 1.8441 -0.80%
2010-03-15 0 3.760 3.760 3.770 3.750 3.820 5,860,000 22,199,320 3.7883 1.860 1.860 1.865 1.855 1.890 11,843,452 1.8744 -0.79%
2010-03-12 0 3.790 3.790 3.800 3.760 3.900 15,114,000 58,002,160 3.8376 1.875 1.875 1.880 1.860 1.930 30,546,405 1.8988 0.53%
2010-03-11 0 3.770 3.770 3.780 3.620 3.780 5,268,000 19,497,120 3.7010 1.865 1.865 1.870 1.791 1.870 10,646,980 1.8312 2.45%
2010-03-10 0 3.680 3.670 3.680 3.630 3.690 3,502,000 12,839,740 3.6664 1.821 1.816 1.821 1.796 1.826 7,077,776 1.8141 0.27%
2010-03-09 0 3.670 3.660 3.670 3.650 3.720 2,838,000 10,421,104 3.6720 1.816 1.811 1.816 1.806 1.841 5,735,788 1.8169 -1.08%
2010-03-08 0 3.710 3.700 3.710 3.650 3.780 4,102,000 15,213,000 3.7087 1.836 1.831 1.836 1.806 1.870 8,290,416 1.8350 0.27%
2010-03-05 0 3.700 3.690 3.700 3.580 3.710 4,404,000 16,050,840 3.6446 1.831 1.826 1.831 1.771 1.836 8,900,778 1.8033 1.93%
2010-03-04 0 3.630 3.610 3.630 3.570 3.800 6,790,000 24,798,160 3.6522 1.796 1.786 1.796 1.766 1.880 13,723,044 1.8070 -3.71%
2010-03-03 0 3.770 3.760 3.770 3.600 3.790 7,395,000 27,628,800 3.7361 1.865 1.860 1.865 1.781 1.875 14,945,789 1.8486 2.72%
2010-03-02 0 3.670 3.670 3.680 3.540 3.680 7,150,979 25,864,166 3.6169 1.816 1.816 1.821 1.752 1.821 14,452,607 1.7896 1.94%
2010-03-01 0 3.600 3.610 3.620 3.460 3.610 6,572,460 23,354,490 3.5534 1.781 1.786 1.791 1.712 1.786 13,283,381 1.7582 4.65%
2010-02-26 0 3.440 3.430 3.450 3.400 3.460 2,319,000 7,954,040 3.4299 1.702 1.697 1.707 1.682 1.712 4,686,854 1.6971 1.78%
2010-02-25 0 3.380 3.380 3.400 3.370 3.450 2,186,000 7,437,880 3.4025 1.672 1.672 1.682 1.667 1.707 4,418,052 1.6835 -0.59%
2010-02-24 0 3.400 3.390 3.400 3.380 3.450 2,154,000 7,331,080 3.4035 1.682 1.677 1.682 1.672 1.707 4,353,378 1.6840 -2.30%
2010-02-23 0 3.480 3.480 3.490 3.370 3.490 2,588,000 8,877,260 3.4302 1.722 1.722 1.727 1.667 1.727 5,230,521 1.6972 1.75%
2010-02-22 0 3.420 3.420 3.430 3.400 3.440 2,242,000 7,667,860 3.4201 1.692 1.692 1.697 1.682 1.702 4,531,232 1.6922 1.18%
2010-02-19 0 3.380 3.340 3.380 3.300 3.430 3,486,000 11,654,500 3.3432 1.672 1.653 1.672 1.633 1.697 7,045,439 1.6542 -1.17%
2010-02-18 0 3.420 3.400 3.410 3.370 3.530 6,616,000 22,862,120 3.4556 1.692 1.682 1.687 1.667 1.747 13,371,378 1.7098 0.88%
2010-02-17 0 3.390 3.380 3.390 3.300 3.480 3,330,000 11,244,920 3.3769 1.677 1.672 1.677 1.633 1.722 6,730,153 1.6708 0.89%
2010-02-12 0 3.360 3.360 3.370 3.330 3.560 7,872,000 27,164,280 3.4507 1.662 1.662 1.667 1.648 1.761 15,909,838 1.7074 -1.18%
2010-02-11 0 3.400 3.380 3.410 3.180 3.420 11,764,944 38,997,951 3.3148 1.682 1.672 1.687 1.573 1.692 23,777,739 1.6401 10.03%
2010-02-10 0 3.090 3.070 3.080 3.000 3.110 4,320,000 13,208,440 3.0575 1.529 1.519 1.524 1.484 1.539 8,731,009 1.5128 3.69%
2010-02-09 0 2.980 2.980 2.990 2.910 3.060 6,354,000 18,947,040 2.9819 1.474 1.474 1.479 1.440 1.514 12,841,859 1.4754 -1.65%
2010-02-08 0 3.030 3.030 3.050 3.000 3.200 4,372,000 13,357,140 3.0552 1.499 1.499 1.509 1.484 1.583 8,836,104 1.5117 -4.42%
2010-02-05 0 3.170 3.150 3.170 3.100 3.180 4,304,000 13,531,200 3.1439 1.568 1.559 1.568 1.534 1.573 8,698,672 1.5555 -3.06%
2010-02-04 0 3.270 3.260 3.280 3.250 3.360 2,432,000 8,003,940 3.2911 1.618 1.613 1.623 1.608 1.662 4,915,235 1.6284 -2.68%
2010-02-03 0 3.360 3.350 3.360 3.280 3.420 9,776,000 32,961,160 3.3716 1.662 1.658 1.662 1.623 1.692 19,757,950 1.6682 1.51%
2010-02-02 0 3.310 3.280 3.310 3.030 3.320 12,564,000 40,537,700 3.2265 1.638 1.623 1.638 1.499 1.643 25,392,684 1.5964 11.45%
2010-02-01 0 2.970 2.970 2.980 2.900 3.000 7,860,000 23,146,140 2.9448 1.470 1.470 1.474 1.435 1.484 15,885,586 1.4571 0.68%
2010-01-29 0 2.950 2.950 2.960 2.940 3.070 7,020,400 21,098,412 3.0053 1.460 1.460 1.465 1.455 1.519 14,188,698 1.4870 -4.53%
2010-01-28 0 3.090 3.090 3.100 3.060 3.150 3,558,000 11,028,220 3.0996 1.529 1.529 1.534 1.514 1.559 7,190,956 1.5336 0.98%
2010-01-27 0 3.060 3.060 3.070 3.050 3.200 4,608,000 14,353,540 3.1149 1.514 1.514 1.519 1.509 1.583 9,313,076 1.5412 -2.24%
2010-01-26 0 3.130 3.140 3.150 3.090 3.300 3,892,000 12,346,360 3.1722 1.549 1.554 1.559 1.529 1.633 7,865,992 1.5696 -3.69%
2010-01-25 0 3.250 3.250 3.270 3.220 3.370 4,888,400 15,954,520 3.2638 1.608 1.608 1.618 1.593 1.667 9,879,783 1.6149 -1.52%
2010-01-22 0 3.300 3.280 3.300 3.210 3.450 9,848,000 32,384,840 3.2885 1.633 1.623 1.633 1.588 1.707 19,903,467 1.6271 -5.98%
2010-01-21 0 3.510 3.510 3.520 3.470 3.600 2,928,000 10,264,880 3.5058 1.737 1.737 1.742 1.717 1.781 5,917,684 1.7346 -2.23%
2010-01-20 0 3.590 3.560 3.570 3.500 3.700 4,120,000 14,765,540 3.5839 1.776 1.761 1.766 1.732 1.831 8,326,795 1.7733 -1.91%
2010-01-19 0 3.660 3.650 3.670 3.620 3.800 4,520,000 16,603,500 3.6733 1.811 1.806 1.816 1.791 1.880 9,135,222 1.8175 -1.88%
2010-01-18 0 3.730 3.710 3.730 3.700 3.800 4,337,814 16,280,161 3.7531 1.846 1.836 1.846 1.831 1.880 8,767,012 1.8570 -0.27%
2010-01-15 0 3.740 3.740 3.750 3.710 3.850 6,162,000 23,280,572 3.7781 1.851 1.851 1.855 1.836 1.905 12,453,814 1.8694 -1.06%
2010-01-14 0 3.780 3.770 3.780 3.680 3.850 10,750,000 40,556,260 3.7727 1.870 1.865 1.870 1.821 1.905 21,726,469 1.8667 0.53%
2010-01-13 0 3.760 3.750 3.760 3.600 3.800 23,536,000 87,923,840 3.7357 1.860 1.855 1.860 1.781 1.880 47,567,830 1.8484 4.74%
2010-01-12 0 3.590 3.580 3.600 3.510 3.620 4,772,000 17,075,790 3.5783 1.776 1.771 1.781 1.737 1.791 9,644,531 1.7705 2.28%
2010-01-11 0 3.510 3.500 3.520 3.500 3.700 6,892,000 24,299,600 3.5258 1.737 1.732 1.742 1.732 1.831 13,929,193 1.7445 3.85%
2010-01-08 0 3.380 3.360 3.380 3.280 3.430 10,758,000 36,117,288 3.3572 1.672 1.662 1.672 1.623 1.697 21,742,637 1.6611 0.00%
2010-01-07 0 3.380 3.390 3.400 3.370 3.670 7,823,000 27,323,731 3.4927 1.672 1.677 1.682 1.667 1.816 15,810,806 1.7282 -6.37%
2010-01-06 0 3.610 3.610 3.620 3.580 3.690 4,946,000 17,896,860 3.6185 1.786 1.786 1.791 1.771 1.826 9,996,197 1.7904 -0.55%
2010-01-05 0 3.630 3.630 3.650 3.550 3.700 6,396,000 23,181,330 3.6243 1.796 1.796 1.806 1.756 1.831 12,926,744 1.7933 2.25%
2010-01-04 0 3.550 3.550 3.560 3.480 3.640 4,220,000 14,915,380 3.5345 1.756 1.756 1.761 1.722 1.801 8,528,902 1.7488 -1.11%
2009-12-31 0 3.590 3.590 3.600 3.430 3.600 7,260,000 25,557,200 3.5203 1.776 1.776 1.781 1.697 1.781 14,672,945 1.7418 4.97%
2009-12-30 0 3.420 3.420 3.440 3.350 3.540 9,833,400 33,896,064 3.4470 1.692 1.692 1.702 1.658 1.752 19,873,959 1.7056 2.09%
2009-12-29 0 3.350 3.340 3.350 3.280 3.410 6,338,000 21,168,240 3.3399 1.658 1.653 1.658 1.623 1.687 12,809,522 1.6525 0.00%
2009-12-28 0 3.350 3.310 3.350 3.150 3.350 8,234,000 26,734,200 3.2468 1.658 1.638 1.658 1.559 1.658 16,641,465 1.6065 6.35%
2009-12-24 0 3.150 3.130 3.150 3.020 3.170 3,079,500 9,613,715 3.1218 1.559 1.549 1.559 1.494 1.568 6,223,875 1.5447 1.29%
2009-12-23 0 3.110 3.110 3.120 3.050 3.200 6,858,000 21,278,840 3.1028 1.539 1.539 1.544 1.509 1.583 13,860,477 1.5352 -1.58%
2009-12-22 0 3.160 3.160 3.180 3.150 3.250 5,190,000 16,524,820 3.1840 1.564 1.564 1.573 1.559 1.608 10,489,337 1.5754 0.96%
2009-12-21 0 3.130 3.110 3.130 3.100 3.460 11,787,973 37,824,325 3.2087 1.549 1.539 1.549 1.534 1.712 23,824,282 1.5876 -8.75%
2009-12-18 0 3.430 3.400 3.430 3.280 3.570 25,528,000 87,640,010 3.4331 1.697 1.682 1.697 1.623 1.766 51,593,795 1.6987 2.69%
2009-12-17 0 3.340 3.340 3.350 3.200 3.350 24,692,000 81,263,440 3.2911 1.653 1.653 1.658 1.583 1.658 49,904,183 1.6284 7.40%
2009-12-16 0 3.110 3.100 3.110 3.060 3.330 26,736,737 83,794,717 3.1341 1.539 1.534 1.539 1.514 1.648 54,036,733 1.5507 -5.76%
2009-12-15 0 3.300 3.280 3.290 3.200 3.520 27,506,646 90,926,151 3.3056 1.633 1.623 1.628 1.583 1.742 55,592,771 1.6356 -5.98%
2009-12-14 0 3.510 3.510 3.520 3.410 3.640 10,134,000 35,542,720 3.5073 1.737 1.737 1.742 1.687 1.801 20,481,492 1.7354 -3.57%
2009-12-11 0 3.640 3.610 3.660 3.580 3.700 4,552,000 16,640,560 3.6557 1.801 1.786 1.811 1.771 1.831 9,199,896 1.8088 0.55%
2009-12-10 0 3.620 3.610 3.620 3.550 3.750 10,738,000 39,211,040 3.6516 1.791 1.786 1.791 1.756 1.855 21,702,216 1.8068 0.00%
2009-12-09 0 3.620 3.600 3.620 3.610 3.730 11,686,000 42,828,000 3.6649 1.791 1.781 1.791 1.786 1.846 23,618,187 1.8133 -3.72%
2009-12-08 0 3.760 3.750 3.760 3.720 3.880 11,288,000 42,610,860 3.7749 1.860 1.855 1.860 1.841 1.920 22,813,803 1.8678 -2.59%
2009-12-07 0 3.860 3.860 3.870 3.830 3.950 4,606,000 17,825,740 3.8701 1.910 1.910 1.915 1.895 1.954 9,309,034 1.9149 -1.03%
2009-12-04 0 3.900 3.900 3.910 3.800 3.960 7,610,200 29,809,102 3.9170 1.930 1.930 1.935 1.880 1.959 15,380,723 1.9381 1.83%
2009-12-03 0 3.830 3.820 3.830 3.800 3.940 6,952,000 26,604,660 3.8269 1.895 1.890 1.895 1.880 1.949 14,050,457 1.8935 -1.29%
2009-12-02 0 3.880 3.870 3.880 3.870 4.000 7,098,000 27,839,600 3.9222 1.920 1.915 1.920 1.915 1.979 14,345,533 1.9406 -1.02%
2009-12-01 0 3.920 3.900 3.940 3.720 3.950 8,216,000 31,742,500 3.8635 1.940 1.930 1.949 1.841 1.954 16,605,085 1.9116 6.23%
2009-11-30 0 3.690 3.670 3.700 3.660 3.800 8,228,000 30,642,720 3.7242 1.826 1.816 1.831 1.811 1.880 16,629,338 1.8427 3.36%
2009-11-27 0 3.570 3.570 3.580 3.510 3.780 14,066,000 50,985,420 3.6247 1.766 1.766 1.771 1.737 1.870 28,428,327 1.7935 -6.79%
2009-11-26 0 3.830 3.820 3.840 3.770 3.960 5,986,000 22,983,240 3.8395 1.895 1.890 1.900 1.865 1.959 12,098,106 1.8997 -2.54%
2009-11-25 0 3.930 3.920 3.930 3.890 4.000 3,862,000 15,157,600 3.9248 1.945 1.940 1.945 1.925 1.979 7,805,360 1.9419 -0.76%
2009-11-24 0 3.960 3.960 3.970 3.890 4.090 5,836,000 23,238,460 3.9819 1.959 1.959 1.964 1.925 2.024 11,794,946 1.9702 0.00%
2009-11-23 0 3.960 3.960 3.980 3.870 4.000 7,842,000 30,766,560 3.9233 1.959 1.959 1.969 1.915 1.979 15,849,206 1.9412 1.28%
2009-11-20 0 3.910 3.890 3.920 3.890 3.960 7,514,000 29,420,900 3.9155 1.935 1.925 1.940 1.925 1.959 15,186,296 1.9373 -1.26%
2009-11-19 0 3.960 3.960 3.970 3.880 4.090 7,836,000 31,130,980 3.9728 1.959 1.959 1.964 1.920 2.024 15,837,080 1.9657 0.76%
2009-11-18 0 3.930 3.910 3.940 3.870 4.150 19,072,000 75,673,020 3.9678 1.945 1.935 1.949 1.915 2.053 38,545,787 1.9632 -3.91%
2009-11-17 0 4.090 4.080 4.090 4.050 4.270 18,584,000 76,294,940 4.1054 2.024 2.019 2.024 2.004 2.113 37,559,507 2.0313 -3.31%
2009-11-16 0 4.230 4.220 4.240 4.220 4.380 7,722,000 33,184,740 4.2974 2.093 2.088 2.098 2.088 2.167 15,606,678 2.1263 -1.40%
2009-11-13 0 4.290 4.280 4.300 4.260 4.370 5,758,000 24,723,560 4.2938 2.123 2.118 2.128 2.108 2.162 11,637,303 2.1245 -0.92%
2009-11-12 0 4.330 4.320 4.330 4.260 4.430 9,407,100 40,868,200 4.3444 2.142 2.137 2.142 2.108 2.192 19,012,378 2.1496 -1.59%
2009-11-11 0 4.400 4.390 4.400 4.280 4.420 11,130,000 48,448,280 4.3529 2.177 2.172 2.177 2.118 2.187 22,494,474 2.1538 2.80%
2009-11-10 0 4.280 4.270 4.290 4.230 4.370 9,229,000 39,726,410 4.3045 2.118 2.113 2.123 2.093 2.162 18,652,426 2.1298 0.23%
2009-11-09 0 4.270 4.270 4.280 4.190 4.430 11,866,000 50,805,820 4.2816 2.113 2.113 2.118 2.073 2.192 23,981,979 2.1185 -1.61%
2009-11-06 0 4.340 4.340 4.350 4.230 4.430 17,487,000 75,931,610 4.3422 2.147 2.147 2.152 2.093 2.192 35,342,396 2.1485 3.58%
2009-11-05 0 4.190 4.180 4.200 4.130 4.260 6,324,000 26,506,640 4.1914 2.073 2.068 2.078 2.043 2.108 12,781,227 2.0739 -1.18%
2009-11-04 0 4.240 4.220 4.230 4.170 4.290 6,550,000 27,665,620 4.2238 2.098 2.088 2.093 2.063 2.123 13,237,988 2.0899 0.47%
2009-11-03 0 4.220 4.220 4.230 4.080 4.280 13,924,000 58,301,300 4.1871 2.088 2.088 2.093 2.019 2.118 28,141,335 2.0717 1.69%
2009-11-02 0 4.150 4.150 4.160 4.040 4.270 16,694,000 69,263,100 4.1490 2.053 2.053 2.058 1.999 2.113 33,739,690 2.0529 -1.43%
2009-10-30 0 4.210 4.200 4.210 4.180 4.480 18,580,500 80,163,210 4.3144 2.083 2.078 2.083 2.068 2.217 37,552,433 2.1347 -2.32%
2009-10-29 0 4.310 4.330 4.340 4.100 4.420 23,175,000 99,289,300 4.2843 2.133 2.142 2.147 2.029 2.187 46,838,225 2.1198 0.70%
2009-10-28 0 4.280 4.290 4.300 4.250 4.630 43,370,000 190,681,440 4.3966 2.118 2.123 2.128 2.103 2.291 87,653,670 2.1754 -4.89%
2009-10-27 0 4.500 4.480 4.510 4.350 5.020 94,806,000 446,057,100 4.7049 2.227 2.217 2.231 2.152 2.484 191,609,265 2.3280 -0.88%
2009-10-23 0 4.540 4.530 4.540 4.430 4.750 35,657,000 163,509,800 4.5856 2.246 2.241 2.246 2.192 2.350 72,065,181 2.2689 2.25%
2009-10-22 0 4.440 4.450 4.460 4.100 4.460 24,748,000 106,272,620 4.2942 2.197 2.202 2.207 2.029 2.207 50,017,363 2.1247 7.25%
2009-10-21 0 4.140 4.140 4.150 4.130 4.400 21,494,000 91,143,980 4.2404 2.048 2.048 2.053 2.043 2.177 43,440,811 2.0981 -6.33%
2009-10-20 0 4.420 4.420 4.440 3.950 4.500 43,885,000 187,650,160 4.2760 2.187 2.187 2.197 1.954 2.227 88,694,519 2.1157 12.18%
2009-10-19 0 3.940 3.940 3.950 3.870 4.050 7,056,000 27,908,820 3.9553 1.949 1.949 1.954 1.915 2.004 14,260,648 1.9571 0.51%
2009-10-16 0 3.920 3.900 3.920 3.850 4.030 14,888,000 58,599,574 3.9360 1.940 1.930 1.940 1.905 1.994 30,089,644 1.9475 -2.00%
2009-10-15 0 4.000 3.970 4.000 3.840 4.050 21,640,000 85,664,380 3.9586 1.979 1.964 1.979 1.900 2.004 43,735,887 1.9587 4.44%
2009-10-14 0 3.830 3.820 3.840 3.780 3.870 7,675,000 29,265,340 3.8131 1.895 1.890 1.900 1.870 1.915 15,511,688 1.8867 1.32%
2009-10-13 0 3.780 3.780 3.790 3.770 3.980 11,039,000 42,600,820 3.8591 1.870 1.870 1.875 1.865 1.969 22,310,557 1.9094 -2.58%
2009-10-12 0 3.880 3.870 3.900 3.830 4.030 10,498,000 40,890,160 3.8950 1.920 1.915 1.930 1.895 1.994 21,217,160 1.9272 -2.51%
2009-10-09 0 3.980 3.960 3.980 3.800 4.090 31,998,000 126,712,350 3.9600 1.969 1.959 1.969 1.880 2.024 64,670,098 1.9594 5.01%
2009-10-08 0 3.790 3.780 3.800 3.660 3.950 161,257,419 576,773,806 3.5767 1.875 1.870 1.880 1.811 1.954 325,912,027 1.7697 -7.79%
2009-10-07 0 4.110 4.100 4.110 3.990 4.170 7,006,000 28,721,920 4.0996 2.034 2.029 2.034 1.974 2.063 14,159,594 2.0284 3.01%
2009-10-06 0 3.990 3.980 3.990 3.900 4.080 6,382,000 25,368,900 3.9751 1.974 1.969 1.974 1.930 2.019 12,898,449 1.9668 -0.25%
2009-10-05 0 4.000 3.980 4.000 3.850 4.030 2,730,000 10,750,780 3.9380 1.979 1.969 1.979 1.905 1.994 5,517,513 1.9485 1.78%
2009-10-02 0 3.930 3.920 3.950 3.780 4.010 2,868,000 11,231,000 3.9160 1.945 1.940 1.954 1.870 1.984 5,796,420 1.9376 -1.75%
2009-09-30 0 4.000 3.990 4.020 3.910 4.210 6,495,025 26,095,955 4.0178 1.979 1.974 1.989 1.935 2.083 13,126,880 1.9880 -0.99%
2009-09-29 0 4.040 4.040 4.050 3.640 4.090 10,288,000 39,608,720 3.8500 1.999 1.999 2.004 1.801 2.024 20,792,736 1.9049 6.88%
2009-09-28 0 3.780 3.770 3.780 3.700 3.960 7,712,000 29,282,020 3.7969 1.870 1.865 1.870 1.831 1.959 15,586,468 1.8787 -4.79%
2009-09-25 0 3.970 3.960 3.970 3.870 4.050 4,656,000 18,485,460 3.9702 1.964 1.959 1.964 1.915 2.004 9,410,087 1.9644 -1.24%
2009-09-24 0 4.020 3.990 4.000 3.990 4.110 6,919,000 27,903,620 4.0329 1.989 1.974 1.979 1.974 2.034 13,983,762 1.9954 -2.19%
2009-09-23 0 4.110 4.100 4.120 3.960 4.280 14,506,000 60,061,820 4.1405 2.034 2.029 2.039 1.959 2.118 29,317,596 2.0487 1.99%
2009-09-22 0 4.030 4.020 4.040 3.960 4.330 9,940,000 40,918,640 4.1166 1.994 1.989 1.999 1.959 2.142 20,089,405 2.0368 -5.18%
2009-09-21 0 4.250 4.250 4.280 4.230 4.480 7,356,000 31,793,840 4.3222 2.103 2.103 2.118 2.093 2.217 14,866,968 2.1386 -2.97%
2009-09-18 0 4.380 4.340 4.380 4.240 4.450 8,802,400 38,242,156 4.3445 2.167 2.147 2.167 2.098 2.202 17,790,239 2.1496 2.34%
2009-09-17 0 4.280 4.270 4.280 4.120 4.330 14,099,000 59,982,250 4.2544 2.118 2.113 2.118 2.039 2.142 28,495,022 2.1050 4.65%
2009-09-16 0 4.090 4.070 4.080 4.080 4.950 56,830,000 252,003,460 4.4343 2.024 2.014 2.019 2.019 2.449 114,857,230 2.1941 -10.70%
2009-09-15 0 4.580 4.570 4.580 4.180 4.600 15,414,000 66,765,620 4.3315 2.266 2.261 2.266 2.068 2.276 31,152,725 2.1432 10.10%
2009-09-14 0 4.160 4.160 4.170 4.030 4.270 28,460,000 117,503,400 4.1287 2.058 2.058 2.063 1.994 2.113 57,519,563 2.0428 5.85%
2009-09-11 0 3.930 3.920 3.930 3.620 3.950 22,011,000 84,031,510 3.8177 1.945 1.940 1.945 1.791 1.954 44,485,703 1.8890 8.56%
2009-09-10 0 3.620 3.590 3.620 3.550 3.660 10,922,000 39,472,920 3.6141 1.791 1.776 1.791 1.756 1.811 22,074,092 1.7882 1.69%
2009-09-09 0 3.560 3.570 3.580 3.480 3.580 6,380,000 22,535,120 3.5322 1.761 1.766 1.771 1.722 1.771 12,894,407 1.7477 0.28%
2009-09-08 0 3.550 3.530 3.560 3.450 3.700 18,594,000 66,923,880 3.5992 1.756 1.747 1.761 1.707 1.831 37,579,717 1.7809 2.31%
2009-09-07 0 3.470 3.460 3.480 3.280 3.480 8,210,000 27,464,020 3.3452 1.717 1.712 1.722 1.623 1.722 16,592,959 1.6552 5.47%
2009-09-04 0 3.290 3.280 3.310 3.150 3.330 6,050,000 19,682,720 3.2533 1.628 1.623 1.638 1.559 1.648 12,227,455 1.6097 1.23%
2009-09-03 0 3.250 3.250 3.270 3.220 3.350 4,864,000 15,962,000 3.2817 1.608 1.608 1.618 1.593 1.658 9,830,469 1.6237 -2.11%
2009-09-02 0 3.320 3.320 3.340 3.220 3.400 4,304,000 14,332,120 3.3300 1.643 1.643 1.653 1.593 1.682 8,698,672 1.6476 -1.48%
2009-09-01 0 3.370 3.350 3.370 3.150 3.400 4,134,400 13,509,308 3.2675 1.667 1.658 1.667 1.559 1.682 8,355,899 1.6167 5.64%
2009-08-31 0 3.190 3.190 3.210 3.090 3.350 9,703,000 30,784,500 3.1727 1.578 1.578 1.588 1.529 1.658 19,610,412 1.5698 -4.78%
2009-08-28 0 3.350 3.360 3.370 3.320 3.490 4,242,000 14,325,640 3.3771 1.658 1.662 1.667 1.643 1.727 8,573,366 1.6709 -3.74%
2009-08-27 0 3.480 3.460 3.480 3.420 3.670 10,750,000 37,828,600 3.5189 1.722 1.712 1.722 1.692 1.816 21,726,469 1.7411 -5.43%
2009-08-26 0 3.680 3.670 3.680 3.500 3.780 25,659,000 93,775,080 3.6547 1.821 1.816 1.821 1.732 1.870 51,858,555 1.8083 3.37%
2009-08-25 0 3.560 3.560 3.570 3.180 3.570 13,557,000 46,030,280 3.3953 1.761 1.761 1.766 1.573 1.766 27,399,604 1.6800 7.55%
2009-08-24 0 3.310 3.300 3.320 3.270 3.400 9,259,000 30,731,050 3.3190 1.638 1.633 1.643 1.618 1.682 18,713,058 1.6422 -0.30%
2009-08-21 0 3.320 3.320 3.340 3.090 3.370 18,172,000 58,802,920 3.2359 1.643 1.643 1.653 1.529 1.667 36,726,827 1.6011 6.41%
2009-08-20 0 3.120 3.110 3.130 3.040 3.140 11,749,000 36,251,470 3.0855 1.544 1.539 1.549 1.504 1.554 23,745,515 1.5267 4.00%
2009-08-19 0 3.000 2.990 3.000 2.860 3.040 16,286,000 48,296,360 2.9655 1.484 1.479 1.484 1.415 1.504 32,915,095 1.4673 3.81%
2009-08-18 0 2.890 2.870 2.900 2.680 3.000 15,678,000 43,823,140 2.7952 1.430 1.420 1.435 1.326 1.484 31,686,286 1.3830 -3.34%
2009-08-17 0 2.990 2.980 2.990 2.960 3.200 15,749,000 48,787,960 3.0978 1.479 1.474 1.479 1.465 1.583 31,829,782 1.5328 -7.72%
2009-08-14 0 3.240 3.230 3.240 3.210 3.490 11,580,000 38,486,500 3.3235 1.603 1.598 1.603 1.588 1.727 23,403,954 1.6444 -4.71%
2009-08-13 0 3.400 3.400 3.410 3.250 3.430 10,882,000 36,818,780 3.3835 1.682 1.682 1.687 1.608 1.697 21,993,250 1.6741 4.62%
2009-08-12 0 3.250 3.240 3.260 3.180 3.310 9,298,666 30,223,945 3.2504 1.608 1.603 1.613 1.573 1.638 18,793,226 1.6082 -0.31%
2009-08-11 0 3.260 3.240 3.260 3.100 3.300 9,684,000 31,143,440 3.2160 1.613 1.603 1.613 1.534 1.633 19,572,012 1.5912 4.15%
2009-08-10 0 3.130 3.120 3.130 3.060 3.260 6,244,000 19,646,280 3.1464 1.549 1.544 1.549 1.514 1.613 12,619,542 1.5568 -1.57%
2009-08-07 0 3.180 3.150 3.180 3.080 3.300 9,924,000 31,432,840 3.1674 1.573 1.559 1.573 1.524 1.633 20,057,068 1.5672 -3.64%
2009-08-06 0 3.300 3.310 3.320 3.000 3.340 10,584,000 33,490,100 3.1642 1.633 1.638 1.643 1.484 1.653 21,390,972 1.5656 3.77%
2009-08-05 0 3.180 3.170 3.180 3.130 3.460 14,224,000 45,983,160 3.2328 1.573 1.568 1.573 1.549 1.712 28,747,655 1.5995 -7.02%
2009-08-04 0 3.420 3.450 3.460 3.420 3.650 6,034,035 21,304,269 3.5307 1.692 1.707 1.712 1.692 1.806 12,195,188 1.7469 -4.47%
2009-08-03 0 3.580 3.580 3.590 3.380 3.590 6,799,000 23,694,440 3.4850 1.771 1.771 1.776 1.672 1.776 13,741,234 1.7243 1.99%
2009-07-31 0 3.510 3.500 3.520 3.480 3.590 4,864,000 17,177,260 3.5315 1.737 1.732 1.742 1.722 1.776 9,830,469 1.7473 1.15%
2009-07-30 0 3.470 3.460 3.470 3.320 3.550 8,384,000 28,453,580 3.3938 1.717 1.712 1.717 1.643 1.756 16,944,625 1.6792 -2.25%
2009-07-29 0 3.550 3.530 3.550 3.290 3.660 11,205,000 39,133,370 3.4925 1.756 1.747 1.756 1.628 1.811 22,646,054 1.7280 -2.20%
2009-07-28 0 3.630 3.620 3.630 3.430 3.660 10,296,000 36,884,320 3.5824 1.796 1.791 1.796 1.697 1.811 20,808,904 1.7725 6.76%
2009-07-27 0 3.400 3.400 3.420 3.260 3.420 5,580,000 18,907,560 3.3885 1.682 1.682 1.692 1.613 1.692 11,277,553 1.6766 4.94%
2009-07-24 0 3.240 3.240 3.250 3.200 3.290 6,362,000 20,666,780 3.2485 1.603 1.603 1.608 1.583 1.628 12,858,027 1.6073 1.25%
2009-07-23 0 3.200 3.200 3.210 3.150 3.290 5,568,000 17,911,480 3.2169 1.583 1.583 1.588 1.559 1.628 11,253,300 1.5917 0.31%
2009-07-22 0 3.190 3.200 3.230 3.160 3.320 9,954,000 32,427,120 3.2577 1.578 1.583 1.598 1.564 1.643 20,117,700 1.6119 0.31%
2009-07-21 0 3.180 3.170 3.180 3.050 3.260 17,653,000 55,763,000 3.1588 1.573 1.568 1.573 1.509 1.613 35,677,893 1.5630 4.26%
2009-07-20 0 3.050 3.050 3.060 2.940 3.110 12,145,000 37,149,460 3.0588 1.509 1.509 1.514 1.455 1.539 24,545,857 1.5135 4.45%
2009-07-17 0 2.920 2.920 2.930 2.900 2.950 4,204,000 12,278,380 2.9206 1.445 1.445 1.450 1.435 1.460 8,496,565 1.4451 0.34%
2009-07-16 0 2.910 2.900 2.920 2.880 3.050 13,136,000 38,738,080 2.9490 1.440 1.435 1.445 1.425 1.509 26,548,734 1.4591 -1.69%
2009-07-15 0 2.960 2.950 2.970 2.820 2.970 18,688,000 54,575,480 2.9203 1.465 1.460 1.470 1.395 1.470 37,769,698 1.4450 5.71%
2009-07-14 0 2.800 2.790 2.800 2.670 2.800 22,418,000 61,501,764 2.7434 1.385 1.380 1.385 1.321 1.385 45,308,277 1.3574 7.28%
2009-07-13 0 2.610 2.610 2.620 2.480 2.690 10,008,000 26,113,300 2.6092 1.291 1.291 1.296 1.227 1.331 20,226,837 1.2910 2.35%
2009-07-10 0 2.550 2.540 2.550 2.530 2.660 6,292,000 16,330,060 2.5954 1.262 1.257 1.262 1.252 1.316 12,716,553 1.2842 0.39%
2009-07-09 0 2.540 2.530 2.550 2.460 2.580 3,482,000 8,823,700 2.5341 1.257 1.252 1.262 1.217 1.277 7,037,355 1.2538 0.40%
2009-07-08 0 2.530 2.520 2.530 2.460 2.600 8,872,000 22,574,060 2.5444 1.252 1.247 1.252 1.217 1.286 17,930,905 1.2589 -3.07%
2009-07-07 0 2.610 2.600 2.610 2.550 2.750 27,027,316 71,665,636 2.6516 1.291 1.286 1.291 1.262 1.361 54,624,013 1.3120 4.40%
2009-07-06 0 2.500 2.510 2.520 2.240 2.510 16,090,000 38,733,820 2.4073 1.237 1.242 1.247 1.108 1.242 32,518,966 1.1911 11.61%
2009-07-03 0 2.240 2.220 2.240 2.170 2.250 3,630,000 8,048,620 2.2173 1.108 1.098 1.108 1.074 1.113 7,336,473 1.0971 -0.88%
2009-07-02 0 2.260 2.260 2.270 2.240 2.350 2,842,000 6,486,400 2.2823 1.118 1.118 1.123 1.108 1.163 5,743,872 1.1293 -3.42%
2009-06-30 0 2.340 2.290 2.340 2.220 2.400 7,268,000 16,643,200 2.2899 1.158 1.133 1.158 1.098 1.187 14,689,114 1.1330 -0.43%
2009-06-29 0 2.350 2.350 2.360 2.260 2.370 3,902,000 9,092,500 2.3302 1.163 1.163 1.168 1.118 1.173 7,886,203 1.1530 1.29%
2009-06-26 0 2.320 2.320 2.330 2.320 2.430 10,724,000 25,522,140 2.3799 1.148 1.148 1.153 1.148 1.202 21,673,921 1.1776 -1.69%
2009-06-25 0 2.360 2.350 2.360 2.340 2.450 7,432,000 17,734,580 2.3862 1.168 1.163 1.168 1.158 1.212 15,020,569 1.1807 0.00%
2009-06-24 0 2.360 2.350 2.360 2.270 2.400 18,492,000 43,434,860 2.3488 1.168 1.163 1.168 1.123 1.187 37,373,569 1.1622 6.31%
2009-06-23 0 2.220 2.200 2.220 2.150 2.250 3,672,000 8,012,320 2.1820 1.098 1.089 1.098 1.064 1.113 7,421,358 1.0796 -2.20%
2009-06-22 0 2.270 2.260 2.270 2.250 2.360 7,010,100 16,083,116 2.2943 1.123 1.118 1.123 1.113 1.168 14,167,881 1.1352 1.79%
2009-06-19 0 2.230 2.220 2.230 2.180 2.250 4,038,000 8,959,460 2.2188 1.103 1.098 1.103 1.079 1.113 8,161,068 1.0978 1.83%
2009-06-18 0 2.190 2.190 2.200 2.130 2.240 7,590,000 16,648,260 2.1934 1.084 1.084 1.089 1.054 1.108 15,339,898 1.0853 0.92%
2009-06-17 0 2.170 2.170 2.190 2.160 2.320 10,052,500 22,366,150 2.2249 1.074 1.074 1.084 1.069 1.148 20,316,775 1.1009 -4.82%
2009-06-16 0 2.280 2.270 2.280 2.240 2.430 13,442,000 30,946,820 2.3022 1.128 1.123 1.128 1.108 1.202 27,167,181 1.1391 -6.56%
2009-06-15 0 2.440 2.440 2.450 2.430 2.620 7,013,038 17,592,706 2.5086 1.207 1.207 1.212 1.202 1.296 14,173,819 1.2412 -3.94%
2009-06-12 0 2.540 2.540 2.550 2.450 2.640 18,916,000 48,137,760 2.5448 1.257 1.257 1.262 1.212 1.306 38,230,501 1.2591 2.83%
2009-06-11 0 2.470 2.460 2.470 2.390 2.480 7,340,000 17,924,980 2.4421 1.222 1.217 1.222 1.183 1.227 14,834,631 1.2083 1.65%
2009-06-10 0 2.430 2.420 2.430 2.250 2.500 16,133,500 38,043,560 2.3580 1.202 1.197 1.202 1.113 1.237 32,606,882 1.1667 0.83%
2009-06-09 0 2.410 2.410 2.420 2.310 2.690 18,018,000 44,172,020 2.4515 1.192 1.192 1.197 1.143 1.331 36,415,583 1.2130 -8.02%
2009-06-08 0 2.620 2.610 2.620 2.580 2.830 17,880,000 48,830,380 2.7310 1.296 1.291 1.296 1.277 1.400 36,136,676 1.3513 -3.68%
2009-06-05 0 2.720 2.720 2.730 2.650 2.900 27,318,000 75,547,280 2.7655 1.346 1.346 1.351 1.311 1.435 55,211,505 1.3683 -1.45%
2009-06-04 0 2.760 2.750 2.770 2.460 2.780 62,453,000 163,790,170 2.6226 1.366 1.361 1.371 1.217 1.376 126,221,689 1.2976 15.00%
2009-06-03 0 2.400 2.390 2.400 2.280 2.480 15,958,000 38,085,900 2.3866 1.187 1.183 1.187 1.128 1.227 32,252,185 1.1809 4.35%
2009-06-02 0 2.300 2.280 2.300 2.210 2.450 14,204,000 33,298,880 2.3443 1.138 1.128 1.138 1.093 1.212 28,707,234 1.1599 -3.77%
2009-06-01 0 2.390 2.390 2.400 2.340 2.450 14,906,000 35,784,900 2.4007 1.183 1.183 1.187 1.158 1.212 30,126,023 1.1878 4.82%
2009-05-29 0 2.280 2.270 2.280 2.210 2.400 10,540,000 24,226,320 2.2985 1.128 1.123 1.128 1.093 1.187 21,302,045 1.1373 -2.98%
2009-05-27 0 2.350 2.340 2.350 2.330 2.450 17,604,000 41,904,400 2.3804 1.163 1.158 1.163 1.153 1.212 35,578,861 1.1778 0.43%
2009-05-26 0 2.340 2.330 2.340 2.320 2.610 33,444,000 82,896,420 2.4787 1.158 1.153 1.158 1.148 1.291 67,592,560 1.2264 -2.90%
2009-05-25 0 2.410 2.420 2.430 2.180 2.430 48,364,000 109,491,460 2.2639 1.192 1.197 1.202 1.079 1.202 97,746,878 1.1202 15.31%
2009-05-22 0 2.090 2.080 2.090 1.920 2.090 21,018,000 42,306,160 2.0129 1.034 1.029 1.034 0.950 1.034 42,478,783 0.9959 8.29%
2009-05-21 0 1.930 1.930 1.940 1.870 1.970 8,673,746 16,686,175 1.9238 0.955 0.955 0.960 0.925 0.975 17,530,221 0.9519 2.12%
2009-05-20 0 1.890 1.890 1.900 1.880 2.050 14,546,000 28,177,020 1.9371 0.935 0.935 0.940 0.930 1.014 29,398,439 0.9585 -7.80%
2009-05-19 0 2.050 2.040 2.050 1.950 2.130 30,212,000 61,878,040 2.0481 1.014 1.009 1.014 0.965 1.054 61,060,472 1.0134 3.54%
2009-05-18 0 1.980 1.980 1.990 1.790 1.990 29,996,000 57,338,190 1.9115 0.980 0.980 0.985 0.886 0.985 60,623,922 0.9458 10.61%
2009-05-15 0 1.790 1.790 1.800 1.650 1.800 9,568,000 16,632,380 1.7383 0.886 0.886 0.891 0.816 0.891 19,337,568 0.8601 8.48%
2009-05-14 0 1.650 1.640 1.650 1.600 1.690 3,456,000 5,691,980 1.6470 0.816 0.811 0.816 0.792 0.836 6,984,807 0.8149 -1.79%
2009-05-13 0 1.680 1.670 1.690 1.580 1.750 5,692,000 9,403,240 1.6520 0.831 0.826 0.836 0.782 0.866 11,503,913 0.8174 5.66%
2009-05-12 0 1.590 1.590 1.610 1.560 1.700 2,014,000 3,266,820 1.6221 0.787 0.787 0.797 0.772 0.841 4,070,429 0.8026 -4.22%
2009-05-11 0 1.660 1.640 1.660 1.620 1.780 7,150,000 12,492,860 1.7473 0.821 0.811 0.821 0.802 0.881 14,450,628 0.8645 -2.92%
2009-05-08 0 1.710 1.690 1.720 1.630 1.710 2,382,000 3,993,780 1.6766 0.846 0.836 0.851 0.807 0.846 4,814,181 0.8296 1.79%
2009-05-07 0 1.680 1.670 1.680 1.600 1.770 7,912,000 13,167,900 1.6643 0.831 0.826 0.831 0.792 0.876 15,990,681 0.8235 4.35%
2009-05-06 0 1.610 1.610 1.620 1.490 1.610 8,584,000 13,356,200 1.5559 0.797 0.797 0.802 0.737 0.797 17,348,838 0.7699 8.78%
2009-05-05 0 1.480 1.480 1.490 1.400 1.530 10,962,000 16,305,660 1.4875 0.732 0.732 0.737 0.693 0.757 22,154,935 0.7360 3.50%
2009-05-04 0 1.430 1.430 1.460 1.420 1.500 1,918,000 2,789,720 1.4545 0.708 0.708 0.722 0.703 0.742 3,876,406 0.7197 1.42%
2009-04-30 0 1.410 1.390 1.410 1.370 1.450 692,000 974,400 1.4081 0.698 0.688 0.698 0.678 0.717 1,398,578 0.6967 4.44%
2009-04-29 0 1.350 1.340 1.350 1.320 1.360 1,288,000 1,728,200 1.3418 0.668 0.663 0.668 0.653 0.673 2,603,134 0.6639 6.13%
2009-04-28 0 1.350 1.330 1.350 1.310 1.440 1,912,000 2,610,500 1.3653 0.629 0.620 0.629 0.611 0.671 4,101,240 0.6365 -4.26%
2009-04-27 0 1.410 1.410 1.440 1.410 1.480 1,112,000 1,601,600 1.4403 0.657 0.657 0.671 0.657 0.690 2,385,240 0.6715 -4.73%
2009-04-24 0 1.480 1.460 1.490 1.420 1.520 990,000 1,470,440 1.4853 0.690 0.681 0.695 0.662 0.709 2,123,550 0.6924 2.78%
2009-04-23 0 1.440 1.420 1.440 1.400 1.460 1,812,000 2,575,900 1.4216 0.671 0.662 0.671 0.653 0.681 3,886,740 0.6627 2.86%
2009-04-22 0 1.400 1.400 1.410 1.390 1.490 945,000 1,349,360 1.4279 0.653 0.653 0.657 0.648 0.695 2,027,025 0.6657 -4.76%
2009-04-21 0 1.470 1.450 1.470 1.410 1.500 984,000 1,433,160 1.4565 0.685 0.676 0.685 0.657 0.699 2,110,680 0.6790 0.68%
2009-04-20 0 1.460 1.450 1.460 1.450 1.480 748,000 1,097,520 1.4673 0.681 0.676 0.681 0.676 0.690 1,604,460 0.6840 2.10%
2009-04-17 0 1.430 1.430 1.440 1.410 1.470 1,792,000 2,590,060 1.4453 0.667 0.667 0.671 0.657 0.685 3,843,840 0.6738 -3.38%
2009-04-16 0 1.480 1.480 1.490 1.470 1.530 1,070,000 1,598,980 1.4944 0.690 0.690 0.695 0.685 0.713 2,295,150 0.6967 -1.33%
2009-04-15 0 1.500 1.490 1.520 1.450 1.570 3,766,000 5,603,820 1.4880 0.699 0.695 0.709 0.676 0.732 8,078,071 0.6937 -4.46%
2009-04-14 0 1.570 1.560 1.570 1.520 1.590 2,198,000 3,405,040 1.5492 0.732 0.727 0.732 0.709 0.741 4,714,710 0.7222 2.61%
2009-04-09 0 1.530 1.530 1.540 1.500 1.570 1,874,000 2,874,520 1.5339 0.713 0.713 0.718 0.699 0.732 4,019,730 0.7151 2.00%
2009-04-08 0 1.500 1.480 1.500 1.460 1.500 4,412,000 6,578,120 1.4910 0.699 0.690 0.699 0.681 0.699 9,463,741 0.6951 -2.60%
2009-04-07 0 1.540 1.530 1.540 1.460 1.550 1,038,000 1,577,320 1.5196 0.718 0.713 0.718 0.681 0.723 2,226,510 0.7084 -0.65%
2009-04-06 0 1.550 1.540 1.550 1.440 1.650 5,582,000 8,594,140 1.5396 0.723 0.718 0.723 0.671 0.769 11,973,391 0.7178 11.51%
2009-04-03 0 1.390 1.380 1.390 1.300 1.430 2,394,000 3,332,080 1.3918 0.648 0.643 0.648 0.606 0.667 5,135,131 0.6489 1.46%
2009-04-02 0 1.370 1.360 1.370 1.280 1.380 2,636,000 3,578,340 1.3575 0.639 0.634 0.639 0.597 0.643 5,654,221 0.6329 7.87%
2009-04-01 0 1.270 1.270 1.280 1.250 1.280 1,591,878 2,009,732 1.2625 0.592 0.592 0.597 0.583 0.597 3,414,579 0.5886 2.42%
2009-03-31 0 1.240 1.240 1.250 1.220 1.270 1,400,000 1,747,200 1.2480 0.578 0.578 0.583 0.569 0.592 3,003,000 0.5818 1.64%
2009-03-30 0 1.220 1.210 1.220 1.210 1.350 2,516,000 3,162,600 1.2570 0.569 0.564 0.569 0.564 0.629 5,396,821 0.5860 -8.27%
2009-03-27 0 1.330 1.320 1.350 1.270 1.330 994,000 1,294,060 1.3019 0.620 0.615 0.629 0.592 0.620 2,132,130 0.6069 0.76%
2009-03-26 0 1.320 1.330 1.340 1.150 1.330 3,212,000 4,019,600 1.2514 0.615 0.620 0.625 0.536 0.620 6,889,741 0.5834 14.78%
2009-03-25 0 1.150 1.150 1.160 1.130 1.180 2,824,000 3,250,240 1.1509 0.536 0.536 0.541 0.527 0.550 6,057,481 0.5366 -0.86%
2009-03-24 0 1.160 1.150 1.160 1.120 1.160 3,760,000 4,291,280 1.1413 0.541 0.536 0.541 0.522 0.541 8,065,201 0.5321 2.65%
2009-03-23 0 1.130 1.120 1.140 1.100 1.190 942,000 1,077,780 1.1441 0.527 0.522 0.531 0.513 0.555 2,020,590 0.5334 0.89%
2009-03-20 0 1.120 1.110 1.120 1.100 1.160 482,000 539,940 1.1202 0.522 0.517 0.522 0.513 0.541 1,033,890 0.5222 -3.45%
2009-03-19 0 1.160 1.160 1.170 1.150 1.180 294,000 340,140 1.1569 0.541 0.541 0.545 0.536 0.550 630,630 0.5394 -1.69%
2009-03-18 0 1.180 1.150 1.180 1.120 1.190 626,000 726,660 1.1608 0.550 0.536 0.550 0.522 0.555 1,342,770 0.5412 5.36%
2009-03-17 0 1.120 1.110 1.130 1.040 1.150 1,042,000 1,136,340 1.0905 0.522 0.517 0.527 0.485 0.536 2,235,090 0.5084 4.67%
2009-03-16 0 1.070 1.070 1.080 1.060 1.080 746,000 799,700 1.0720 0.499 0.499 0.503 0.494 0.503 1,600,170 0.4998 0.00%
2009-03-13 0 1.070 1.050 1.070 1.020 1.080 400,000 421,280 1.0532 0.499 0.490 0.499 0.476 0.503 858,000 0.4910 5.94%
2009-03-12 0 1.010 1.000 1.030 0.990 1.040 924,000 930,800 1.0074 0.471 0.466 0.480 0.462 0.485 1,981,980 0.4696 -2.88%
2009-03-11 0 1.040 1.020 1.040 1.020 1.080 284,000 297,140 1.0463 0.485 0.476 0.485 0.476 0.503 609,180 0.4878 2.97%
2009-03-10 0 1.010 0.990 1.020 0.960 1.020 420,000 414,800 0.9876 0.471 0.462 0.476 0.448 0.476 900,900 0.4604 4.12%
2009-03-09 0 0.970 0.970 0.990 0.970 0.990 826,000 812,160 0.9832 0.452 0.452 0.462 0.452 0.462 1,771,770 0.4584 -2.02%
2009-03-06 0 0.990 0.990 1.000 0.950 1.000 128,000 124,680 0.9741 0.462 0.462 0.466 0.443 0.466 274,560 0.4541 1.02%
2009-03-05 0 0.980 0.980 1.010 0.970 1.000 434,000 425,660 0.9808 0.457 0.457 0.471 0.452 0.466 930,930 0.4572 -2.00%
2009-03-04 0 1.000 0.990 1.000 0.970 1.010 1,514,000 1,510,820 0.9979 0.466 0.462 0.466 0.452 0.471 3,247,530 0.4652 3.09%
2009-03-03 0 0.970 0.970 1.010 0.960 0.980 476,000 462,000 0.9706 0.452 0.452 0.471 0.448 0.457 1,021,020 0.4525 -3.00%
2009-03-02 0 1.000 0.970 1.000 0.960 1.060 1,100,000 1,087,140 0.9883 0.466 0.452 0.466 0.448 0.494 2,359,500 0.4608 2.04%
2009-02-27 0 0.980 0.980 1.020 0.980 1.020 920,000 917,440 0.9972 0.457 0.457 0.476 0.457 0.476 1,973,400 0.4649 2.08%
2009-02-26 0 0.960 0.950 0.990 0.950 1.060 1,242,000 1,214,320 0.9777 0.448 0.443 0.462 0.443 0.494 2,664,090 0.4558 -2.04%
2009-02-25 0 0.980 0.970 0.990 0.970 1.000 248,000 244,200 0.9847 0.457 0.452 0.462 0.452 0.466 531,960 0.4591 1.03%
2009-02-24 0 0.970 0.970 1.010 0.970 1.000 396,000 390,900 0.9871 0.452 0.452 0.471 0.452 0.466 849,420 0.4602 -3.96%
2009-02-23 0 1.010 1.010 1.040 1.010 1.060 660,000 679,700 1.0298 0.471 0.471 0.485 0.471 0.494 1,415,700 0.4801 -3.81%
2009-02-20 0 1.050 1.050 1.060 1.040 1.080 520,000 551,960 1.0615 0.490 0.490 0.494 0.485 0.503 1,115,400 0.4949 -2.78%
2009-02-19 0 1.080 1.060 1.080 1.040 1.080 166,000 176,640 1.0641 0.503 0.494 0.503 0.485 0.503 356,070 0.4961 1.89%
2009-02-18 0 1.060 1.020 1.070 1.010 1.090 828,000 867,040 1.0471 0.494 0.476 0.499 0.471 0.508 1,776,060 0.4882 3.92%
2009-02-17 0 1.020 1.000 1.050 1.020 1.060 172,000 177,940 1.0345 0.476 0.466 0.490 0.476 0.494 368,940 0.4823 -0.97%
2009-02-16 0 1.030 1.030 1.070 1.010 1.130 144,000 152,220 1.0571 0.480 0.480 0.499 0.471 0.527 308,880 0.4928 1.98%
2009-02-13 0 1.010 1.000 1.020 0.980 1.010 36,000 35,900 0.9972 0.471 0.466 0.476 0.457 0.471 77,220 0.4649 1.00%
2009-02-12 0 1.000 1.000 1.020 0.990 1.010 418,000 417,100 0.9978 0.466 0.466 0.476 0.462 0.471 896,610 0.4652 -0.99%
2009-02-11 0 1.010 1.020 1.030 0.990 1.030 464,000 466,460 1.0053 0.471 0.476 0.480 0.462 0.480 995,280 0.4687 -2.88%
2009-02-10 0 1.040 1.010 1.050 - - 0 0 - 0.485 0.471 0.490 - - 0 - 0.00%
2009-02-09 0 1.040 1.010 1.040 1.000 1.050 1,160,000 1,197,320 1.0322 0.485 0.471 0.485 0.466 0.490 2,488,200 0.4812 1.96%
2009-02-06 0 1.020 1.020 1.030 1.020 1.100 1,362,038 1,403,820 1.0307 0.476 0.476 0.480 0.476 0.513 2,921,572 0.4805 2.00%
2009-02-05 0 1.000 1.000 1.010 0.960 1.050 2,779,282 2,696,484 0.9702 0.466 0.466 0.471 0.448 0.490 5,961,560 0.4523 6.38%
2009-02-04 0 0.940 0.930 0.940 0.910 0.950 3,098,000 2,875,280 0.9281 0.438 0.434 0.438 0.424 0.443 6,645,211 0.4327 4.44%
2009-02-03 0 0.900 0.880 0.900 0.860 0.900 2,950,000 2,616,680 0.8870 0.420 0.410 0.420 0.401 0.420 6,327,751 0.4135 4.65%
2009-02-02 0 0.860 0.860 0.870 0.850 0.880 888,000 761,884 0.8580 0.401 0.401 0.406 0.396 0.410 1,904,760 0.4000 -4.44%
2009-01-30 0 0.900 0.890 0.900 0.870 0.900 1,298,000 1,139,000 0.8775 0.420 0.415 0.420 0.406 0.420 2,784,210 0.4091 0.00%
2009-01-29 0 0.900 0.910 0.920 0.890 0.900 298,000 267,100 0.8963 0.420 0.424 0.429 0.415 0.420 639,210 0.4179 1.12%
2009-01-23 0 0.890 0.880 0.890 0.850 0.930 4,904,000 4,417,780 0.9009 0.415 0.410 0.415 0.396 0.434 10,519,081 0.4200 -2.20%
2009-01-22 0 0.910 0.910 0.920 0.870 0.920 420,000 381,300 0.9079 0.424 0.424 0.429 0.406 0.429 900,900 0.4232 1.11%
2009-01-21 0 0.900 0.890 0.910 0.890 0.920 1,528,000 1,375,140 0.9000 0.420 0.415 0.424 0.415 0.429 3,277,560 0.4196 -2.17%
2009-01-20 0 0.920 0.910 0.930 0.910 0.930 1,616,000 1,485,940 0.9195 0.429 0.424 0.434 0.424 0.434 3,466,320 0.4287 0.00%
2009-01-19 0 0.920 0.910 0.930 0.900 0.950 1,006,000 919,760 0.9143 0.429 0.424 0.434 0.420 0.443 2,157,870 0.4262 -1.08%
2009-01-16 0 0.930 0.930 0.940 0.910 0.960 1,630,000 1,516,000 0.9301 0.434 0.434 0.438 0.424 0.448 3,496,350 0.4336 2.20%
2009-01-15 0 0.910 0.900 0.940 0.890 0.940 2,376,000 2,168,220 0.9126 0.424 0.420 0.438 0.415 0.438 5,096,521 0.4254 -4.21%
2009-01-14 0 0.950 0.920 0.950 0.900 0.950 414,000 384,040 0.9276 0.443 0.429 0.443 0.420 0.443 888,030 0.4325 2.15%
2009-01-13 0 0.930 0.920 0.930 0.900 0.940 554,000 506,120 0.9136 0.434 0.429 0.434 0.420 0.438 1,188,330 0.4259 -1.06%
2009-01-12 0 0.940 0.940 0.950 0.910 0.930 1,330,000 1,215,700 0.9141 0.438 0.438 0.443 0.424 0.434 2,852,850 0.4261 0.00%
2009-01-09 0 0.940 0.930 0.940 0.910 0.940 518,000 481,960 0.9304 0.438 0.434 0.438 0.424 0.438 1,111,110 0.4338 3.30%
2009-01-08 0 0.910 0.920 0.930 0.910 0.960 748,000 684,680 0.9153 0.424 0.429 0.434 0.424 0.448 1,604,460 0.4267 -2.15%
2009-01-07 0 0.930 0.920 0.930 0.930 0.970 860,000 815,300 0.9480 0.434 0.429 0.434 0.434 0.452 1,844,700 0.4420 -2.11%
2009-01-06 0 0.950 0.940 0.960 0.940 0.970 284,000 270,520 0.9525 0.443 0.438 0.448 0.438 0.452 609,180 0.4441 -1.04%
2009-01-05 0 0.960 0.960 0.970 0.950 0.970 318,000 303,200 0.9535 0.448 0.448 0.452 0.443 0.452 682,110 0.4445 -1.03%
2009-01-02 0 0.970 0.960 0.970 0.950 0.960 222,000 211,740 0.9538 0.452 0.448 0.452 0.443 0.448 476,190 0.4447 3.19%
2008-12-31 0 0.940 0.940 0.950 0.940 0.950 506,000 478,900 0.9464 0.438 0.438 0.443 0.438 0.443 1,085,370 0.4412 -4.08%
2008-12-30 0 0.980 0.950 0.980 0.930 0.980 1,142,000 1,093,280 0.9573 0.457 0.443 0.457 0.434 0.457 2,449,590 0.4463 4.26%
2008-12-29 0 0.940 0.920 0.960 0.920 0.960 414,000 390,700 0.9437 0.438 0.429 0.448 0.429 0.448 888,030 0.4400 1.08%
2008-12-24 0 0.930 0.910 0.940 0.910 0.930 86,000 78,820 0.9165 0.434 0.424 0.438 0.424 0.434 184,470 0.4273 0.00%
2008-12-23 0 0.930 0.920 0.930 0.890 0.950 542,000 498,280 0.9193 0.434 0.429 0.434 0.415 0.443 1,162,590 0.4286 0.00%
2008-12-22 0 0.930 0.920 0.950 0.910 0.950 1,358,000 1,261,120 0.9287 0.434 0.429 0.443 0.424 0.443 2,912,910 0.4329 -3.12%
2008-12-19 0 0.960 0.950 0.970 0.930 0.970 596,000 566,320 0.9502 0.448 0.443 0.452 0.434 0.452 1,278,420 0.4430 -1.03%
2008-12-18 0 0.970 0.960 0.970 0.890 0.990 1,254,000 1,188,900 0.9481 0.452 0.448 0.452 0.415 0.462 2,689,830 0.4420 5.43%
2008-12-17 0 0.920 0.920 0.930 0.920 0.950 532,000 494,340 0.9292 0.429 0.429 0.434 0.429 0.443 1,141,140 0.4332 0.00%
2008-12-16 0 0.920 0.910 0.920 0.900 0.940 1,458,000 1,336,460 0.9166 0.429 0.424 0.429 0.420 0.438 3,127,410 0.4273 2.22%
2008-12-15 0 0.900 0.900 0.910 0.890 0.910 1,294,000 1,162,840 0.8986 0.420 0.420 0.424 0.415 0.424 2,775,630 0.4189 3.45%
2008-12-12 0 0.870 0.870 0.880 0.860 0.930 2,208,000 1,959,300 0.8874 0.406 0.406 0.410 0.401 0.434 4,736,160 0.4137 -3.33%
2008-12-11 0 0.900 0.900 0.920 0.840 0.960 6,114,000 5,407,620 0.8845 0.420 0.420 0.429 0.392 0.448 13,114,531 0.4123 0.00%
2008-12-10 0 0.900 0.890 0.900 0.850 0.900 1,606,000 1,374,760 0.8560 0.420 0.415 0.420 0.396 0.420 3,444,870 0.3991 5.88%
2008-12-09 0 0.850 0.850 0.860 0.840 0.860 332,000 282,020 0.8495 0.396 0.396 0.401 0.392 0.401 712,140 0.3960 -2.30%
2008-12-08 0 0.870 0.850 0.870 0.820 0.870 940,000 803,860 0.8552 0.406 0.396 0.406 0.382 0.406 2,016,300 0.3987 6.10%
2008-12-05 0 0.820 0.820 0.830 0.820 0.830 192,000 157,680 0.8213 0.382 0.382 0.387 0.382 0.387 411,840 0.3829 0.00%
2008-12-04 0 0.820 0.810 0.820 0.810 0.850 440,000 361,980 0.8227 0.382 0.378 0.382 0.378 0.396 943,800 0.3835 -3.53%
2008-12-03 0 0.850 0.840 0.850 0.850 0.860 642,000 545,720 0.8500 0.396 0.392 0.396 0.396 0.401 1,377,090 0.3963 2.41%
2008-12-02 0 0.830 0.830 0.850 0.800 0.830 1,046,000 855,980 0.8183 0.387 0.387 0.396 0.373 0.387 2,243,670 0.3815 -1.19%
2008-12-01 0 0.840 0.830 0.840 0.820 0.850 658,000 550,060 0.8360 0.392 0.387 0.392 0.382 0.396 1,411,410 0.3897 1.20%
2008-11-28 0 0.830 0.830 0.850 0.810 0.840 890,000 736,980 0.8281 0.387 0.387 0.396 0.378 0.392 1,909,050 0.3860 1.22%
2008-11-27 0 0.820 0.810 0.820 0.810 0.880 988,000 830,320 0.8404 0.382 0.378 0.382 0.378 0.410 2,119,260 0.3918 -1.20%
2008-11-26 0 0.830 0.830 0.840 0.810 0.850 1,396,000 1,161,640 0.8321 0.387 0.387 0.392 0.378 0.396 2,994,420 0.3879 -1.19%
2008-11-25 0 0.840 0.820 0.850 0.800 0.850 1,082,000 887,500 0.8202 0.392 0.382 0.396 0.373 0.396 2,320,890 0.3824 6.33%
2008-11-24 0 0.790 0.760 0.790 0.760 0.810 984,000 778,940 0.7916 0.368 0.354 0.368 0.354 0.378 2,110,680 0.3690 0.00%
2008-11-21 0 0.790 0.760 0.790 0.700 0.820 1,106,000 860,940 0.7784 0.368 0.354 0.368 0.326 0.382 2,372,370 0.3629 0.00%
2008-11-20 0 0.790 0.760 0.790 0.750 0.890 1,176,000 913,420 0.7767 0.368 0.354 0.368 0.350 0.415 2,522,520 0.3621 -10.23%
2008-11-19 0 0.880 0.850 0.880 0.850 0.890 104,000 90,500 0.8702 0.410 0.396 0.410 0.396 0.415 223,080 0.4057 4.76%
2008-11-18 0 0.840 0.840 0.890 0.840 1.000 778,000 693,640 0.8916 0.392 0.392 0.415 0.392 0.466 1,668,810 0.4156 -16.00%
2008-11-17 0 1.000 0.960 1.020 1.000 1.050 700,000 725,000 1.0357 0.466 0.448 0.476 0.466 0.490 1,501,500 0.4829 -4.76%
2008-11-14 0 1.050 0.960 1.080 1.040 1.080 780,000 832,200 1.0669 0.490 0.448 0.503 0.485 0.503 1,673,100 0.4974 0.96%
2008-11-13 0 1.040 0.990 1.090 0.990 1.050 324,000 334,200 1.0315 0.485 0.462 0.508 0.462 0.490 694,980 0.4809 1.96%
2008-11-12 0 1.020 1.020 1.060 0.950 1.060 980,000 993,680 1.0140 0.476 0.476 0.494 0.443 0.494 2,102,100 0.4727 2.00%
2008-11-11 0 1.000 1.000 1.050 0.920 1.000 690,000 668,880 0.9694 0.466 0.466 0.490 0.429 0.466 1,480,050 0.4519 4.17%
2008-11-10 0 0.960 0.950 0.980 0.940 1.020 144,000 138,580 0.9624 0.448 0.443 0.457 0.438 0.476 308,880 0.4487 -2.04%
2008-11-07 0 0.980 0.950 0.980 0.900 0.980 250,000 234,500 0.9380 0.457 0.443 0.457 0.420 0.457 536,250 0.4373 3.16%
2008-11-06 0 0.950 0.950 0.960 0.870 0.950 468,000 428,200 0.9150 0.443 0.443 0.448 0.406 0.443 1,003,860 0.4266 -3.06%
2008-11-05 0 0.980 0.910 0.980 0.840 0.980 908,000 830,920 0.9151 0.457 0.424 0.457 0.392 0.457 1,947,660 0.4266 16.67%
2008-11-04 0 0.840 0.830 0.840 0.760 0.840 434,000 354,480 0.8168 0.392 0.387 0.392 0.354 0.392 930,930 0.3808 1.20%
2008-11-03 0 0.830 0.820 0.830 0.820 0.830 260,000 214,800 0.8262 0.387 0.382 0.387 0.382 0.387 557,700 0.3852 3.75%
2008-10-31 0 0.800 0.800 0.840 0.750 0.840 386,000 312,340 0.8092 0.373 0.373 0.392 0.350 0.392 827,970 0.3772 -3.61%
2008-10-30 0 0.830 0.810 0.820 0.770 0.840 1,034,000 841,960 0.8143 0.387 0.378 0.382 0.359 0.392 2,217,930 0.3796 3.75%
2008-10-29 0 0.800 0.800 0.810 0.750 0.820 800,000 639,000 0.7988 0.373 0.373 0.378 0.350 0.382 1,716,000 0.3724 6.67%
2008-10-28 0 0.750 0.750 0.830 0.700 0.850 1,560,000 1,254,860 0.8044 0.350 0.350 0.387 0.326 0.396 3,346,200 0.3750 -2.60%
2008-10-27 0 0.770 0.770 0.810 0.760 0.840 336,000 263,460 0.7841 0.359 0.359 0.378 0.354 0.392 720,720 0.3656 -8.33%
2008-10-24 0 0.840 0.810 0.840 0.800 0.890 548,000 444,520 0.8112 0.392 0.378 0.392 0.373 0.415 1,175,460 0.3782 0.00%
2008-10-23 0 0.840 0.840 0.850 0.800 0.890 784,000 655,660 0.8363 0.392 0.392 0.396 0.373 0.415 1,681,680 0.3899 -10.64%
2008-10-22 0 0.940 0.930 0.940 0.890 0.980 260,000 237,460 0.9133 0.438 0.434 0.438 0.415 0.457 557,700 0.4258 -4.08%
2008-10-21 0 0.980 0.950 0.980 0.920 0.980 654,000 623,940 0.9540 0.457 0.443 0.457 0.429 0.457 1,402,830 0.4448 0.00%
2008-10-20 0 0.980 0.960 0.980 0.900 1.020 1,014,000 981,340 0.9678 0.457 0.448 0.457 0.420 0.476 2,175,030 0.4512 -5.77%
2008-10-17 0 1.040 1.000 1.040 1.000 1.100 154,000 156,800 1.0182 0.485 0.466 0.485 0.466 0.513 330,330 0.4747 -4.59%
2008-10-16 0 1.090 1.080 1.090 1.040 1.150 542,000 573,160 1.0575 0.508 0.503 0.508 0.485 0.536 1,162,590 0.4930 -8.40%
2008-10-15 0 1.190 1.140 1.190 1.140 1.190 108,000 125,240 1.1596 0.555 0.531 0.555 0.531 0.555 231,660 0.5406 -4.03%
2008-10-14 0 1.240 1.190 1.240 1.160 1.240 238,000 285,640 1.2002 0.578 0.555 0.578 0.541 0.578 510,510 0.5595 3.33%
2008-10-13 0 1.200 1.160 1.200 1.100 1.240 328,000 377,360 1.1505 0.559 0.541 0.559 0.513 0.578 703,560 0.5364 3.45%
2008-10-10 0 1.160 1.160 1.170 1.150 1.370 424,000 497,560 1.1735 0.541 0.541 0.545 0.536 0.639 909,480 0.5471 -15.33%
2008-10-09 0 1.370 1.190 1.370 1.060 1.370 1,598,000 1,875,240 1.1735 0.639 0.555 0.639 0.494 0.639 3,427,710 0.5471 10.48%
2008-10-08 0 1.240 1.240 1.300 1.130 1.400 940,000 1,112,220 1.1832 0.578 0.578 0.606 0.527 0.653 2,016,300 0.5516 -11.43%
2008-10-06 0 1.400 1.400 1.410 1.350 1.420 228,000 313,040 1.3730 0.653 0.653 0.657 0.629 0.662 489,060 0.6401 -1.41%
2008-10-03 0 1.420 1.380 1.420 1.370 1.420 692,000 966,840 1.3972 0.662 0.643 0.662 0.639 0.662 1,484,340 0.6514 0.71%
2008-10-02 0 1.410 1.390 1.420 1.380 1.450 1,180,000 1,668,560 1.4140 0.657 0.648 0.662 0.643 0.676 2,531,100 0.6592 1.44%
2008-09-30 0 1.390 1.350 1.390 1.300 1.390 390,000 521,200 1.3364 0.648 0.629 0.648 0.606 0.648 836,550 0.6230 -0.71%
2008-09-29 0 1.400 1.400 1.440 1.400 1.560 4,375,000 6,393,000 1.4613 0.653 0.653 0.671 0.653 0.727 9,384,376 0.6812 4.48%
2008-09-26 0 1.340 1.290 1.340 1.270 1.340 468,000 600,580 1.2833 0.625 0.601 0.625 0.592 0.625 1,003,860 0.5983 5.51%
2008-09-25 0 1.270 1.270 1.310 1.230 1.300 318,000 405,120 1.2740 0.592 0.592 0.611 0.573 0.606 682,110 0.5939 1.60%
2008-09-24 0 1.250 1.250 1.270 1.250 1.280 130,000 163,500 1.2577 0.583 0.583 0.592 0.583 0.597 278,850 0.5863 -1.57%
2008-09-23 0 1.270 1.230 1.270 1.220 1.300 162,000 199,560 1.2319 0.592 0.573 0.592 0.569 0.606 347,490 0.5743 -3.05%
2008-09-22 0 1.310 1.300 1.310 1.290 1.420 346,000 456,260 1.3187 0.611 0.606 0.611 0.601 0.662 742,170 0.6148 -5.07%
2008-09-19 0 1.380 1.330 1.380 1.250 1.400 342,000 466,640 1.3644 0.643 0.620 0.643 0.583 0.653 733,590 0.6361 2.99%
2008-09-18 0 1.340 1.280 1.390 1.170 1.340 1,782,000 2,207,020 1.2385 0.625 0.597 0.648 0.545 0.625 3,822,390 0.5774 1.52%
2008-09-17 0 1.320 1.280 1.320 1.280 1.340 350,000 453,680 1.2962 0.615 0.597 0.615 0.597 0.625 750,750 0.6043 -1.49%
2008-09-16 0 1.340 1.270 1.340 1.250 1.350 934,000 1,199,060 1.2838 0.625 0.592 0.625 0.583 0.629 2,003,430 0.5985 -6.29%
2008-09-12 0 1.430 1.430 1.440 1.350 1.430 158,000 218,340 1.3819 0.667 0.667 0.671 0.629 0.667 338,910 0.6442 0.70%
2008-09-11 0 1.420 1.360 1.450 1.330 1.420 728,000 992,460 1.3633 0.662 0.634 0.676 0.620 0.662 1,561,560 0.6356 -2.07%
2008-09-10 0 1.450 1.420 1.450 1.400 1.450 256,000 362,680 1.4167 0.676 0.662 0.676 0.653 0.676 549,120 0.6605 0.00%
2008-09-09 0 1.450 1.450 1.470 1.370 1.450 868,000 1,219,320 1.4047 0.676 0.676 0.685 0.639 0.676 1,861,860 0.6549 3.57%
2008-09-08 0 1.400 1.360 1.400 1.340 1.420 390,000 534,680 1.3710 0.653 0.634 0.653 0.625 0.662 836,550 0.6391 2.19%
2008-09-05 0 1.370 1.340 1.380 1.340 1.390 364,000 490,180 1.3466 0.639 0.625 0.643 0.625 0.648 780,780 0.6278 -3.52%
2008-09-04 0 1.420 1.410 1.420 1.390 1.490 170,000 241,840 1.4226 0.662 0.657 0.662 0.648 0.695 364,650 0.6632 0.00%
2008-09-03 0 1.420 1.420 1.440 1.400 1.490 332,000 478,680 1.4418 0.662 0.662 0.671 0.653 0.695 712,140 0.6722 -0.70%
2008-09-02 0 1.430 1.380 1.430 1.380 1.450 370,000 517,460 1.3985 0.667 0.643 0.667 0.643 0.676 793,650 0.6520 2.14%
2008-09-01 0 1.400 1.400 1.420 1.390 1.500 366,000 530,540 1.4496 0.653 0.653 0.662 0.648 0.699 785,070 0.6758 -6.04%
2008-08-29 0 1.490 1.490 1.500 1.490 1.530 264,000 397,320 1.5050 0.695 0.695 0.699 0.695 0.713 566,280 0.7016 -4.49%
2008-08-28 0 1.560 1.520 1.560 1.510 1.570 164,000 248,100 1.5128 0.727 0.709 0.727 0.704 0.732 351,780 0.7053 -0.64%
2008-08-27 0 1.570 1.520 1.570 - - 0 0 - 0.732 0.709 0.732 - - 0 - 0.00%
2008-08-26 0 1.570 1.570 1.590 1.500 1.570 136,000 205,420 1.5104 0.732 0.732 0.741 0.699 0.732 291,720 0.7042 -0.63%
2008-08-25 0 1.580 1.540 1.580 1.530 1.580 320,000 500,820 1.5651 0.737 0.718 0.737 0.713 0.737 686,400 0.7296 3.27%
2008-08-21 0 1.530 1.500 1.560 1.500 1.530 1,318,000 1,977,120 1.5001 0.713 0.699 0.727 0.699 0.713 2,827,110 0.6993 -0.65%
2008-08-20 0 1.540 1.500 1.550 1.490 1.540 1,816,000 2,724,420 1.5002 0.718 0.699 0.723 0.695 0.718 3,895,320 0.6994 -1.28%
2008-08-19 0 1.560 1.530 1.560 1.530 1.600 296,000 460,020 1.5541 0.727 0.713 0.727 0.713 0.746 634,920 0.7245 -2.50%
2008-08-18 0 1.600 1.530 1.600 1.550 1.600 1,161,000 1,853,780 1.5967 0.746 0.713 0.746 0.723 0.746 2,490,345 0.7444 0.00%
2008-08-15 0 1.600 1.580 1.600 1.550 1.600 916,000 1,463,320 1.5975 0.746 0.737 0.746 0.723 0.746 1,964,820 0.7448 0.00%
2008-08-14 0 1.600 1.600 1.640 1.500 1.590 676,000 1,036,040 1.5326 0.746 0.746 0.765 0.699 0.741 1,450,020 0.7145 1.27%
2008-08-13 0 1.580 1.530 1.650 - - 0 0 - 0.737 0.713 0.769 - - 0 - 0.00%
2008-08-12 0 1.580 1.580 1.630 1.530 1.600 590,000 927,840 1.5726 0.737 0.737 0.760 0.713 0.746 1,265,550 0.7332 0.00%
2008-08-11 0 1.580 1.600 1.650 1.550 1.620 356,000 563,120 1.5818 0.737 0.746 0.769 0.723 0.755 763,620 0.7374 -2.47%
2008-08-08 0 1.620 1.600 1.640 1.560 1.720 662,000 1,072,480 1.6201 0.755 0.746 0.765 0.727 0.802 1,419,990 0.7553 3.85%
2008-08-07 0 1.560 1.550 1.600 - - 0 0 - 0.727 0.723 0.746 - - 0 - 0.00%
2008-08-05 0 1.560 1.540 1.570 1.540 1.560 390,000 603,440 1.5473 0.727 0.718 0.732 0.718 0.727 836,550 0.7213 0.65%
2008-08-04 0 1.550 1.550 1.580 1.550 1.550 140,000 217,000 1.5500 0.723 0.723 0.737 0.723 0.723 300,300 0.7226 0.65%
2008-08-01 0 1.540 1.540 1.580 1.510 1.540 120,000 183,900 1.5325 0.718 0.718 0.737 0.704 0.718 257,400 0.7145 0.00%
2008-07-31 0 1.540 1.540 1.580 1.540 1.580 260,000 402,900 1.5496 0.718 0.718 0.737 0.718 0.737 557,700 0.7224 0.00%
2008-07-30 0 1.540 1.560 1.570 1.540 1.550 24,000 36,980 1.5408 0.718 0.727 0.732 0.718 0.723 51,480 0.7183 -0.65%
2008-07-29 0 1.550 1.550 1.560 1.520 1.560 468,000 722,960 1.5448 0.723 0.723 0.727 0.709 0.727 1,003,860 0.7202 0.00%
2008-07-28 0 1.550 1.550 1.580 1.550 1.550 94,000 145,700 1.5500 0.723 0.723 0.737 0.723 0.723 201,630 0.7226 0.00%
2008-07-25 0 1.550 1.550 1.600 1.550 1.560 214,000 332,200 1.5523 0.723 0.723 0.746 0.723 0.727 459,030 0.7237 0.00%
2008-07-24 0 1.550 1.550 1.580 1.530 1.600 732,000 1,137,760 1.5543 0.723 0.723 0.737 0.713 0.746 1,570,140 0.7246 -3.13%
2008-07-23 0 1.600 1.600 1.610 1.550 1.620 1,080,000 1,727,280 1.5993 0.746 0.746 0.751 0.723 0.755 2,316,600 0.7456 1.27%
2008-07-22 0 1.580 1.550 1.580 1.490 1.620 404,000 622,360 1.5405 0.737 0.723 0.737 0.695 0.755 866,580 0.7182 3.95%
2008-07-21 0 1.520 1.520 1.610 1.480 1.540 402,000 606,580 1.5089 0.709 0.709 0.751 0.690 0.718 862,290 0.7035 0.66%
2008-07-18 0 1.510 1.510 1.540 1.500 1.540 154,000 232,680 1.5109 0.704 0.704 0.718 0.699 0.718 330,330 0.7044 0.67%
2008-07-17 0 1.500 1.500 1.580 1.480 1.580 690,000 1,050,100 1.5219 0.699 0.699 0.737 0.690 0.737 1,480,050 0.7095 -1.96%
2008-07-16 0 1.530 1.510 1.530 1.450 1.570 2,682,000 4,059,460 1.5136 0.713 0.704 0.713 0.676 0.732 5,752,891 0.7056 -3.77%
2008-07-15 0 1.590 1.590 1.610 1.580 1.660 854,000 1,398,740 1.6379 0.741 0.741 0.751 0.737 0.774 1,831,830 0.7636 -3.64%
2008-07-14 0 1.650 1.630 1.650 1.620 1.690 946,000 1,565,840 1.6552 0.769 0.760 0.769 0.755 0.788 2,029,170 0.7717 -2.94%
2008-07-11 0 1.700 1.690 1.710 1.690 1.710 250,000 425,600 1.7024 0.793 0.788 0.797 0.788 0.797 536,250 0.7937 -0.58%
2008-07-10 0 1.710 1.700 1.720 1.700 1.720 426,000 728,880 1.7110 0.797 0.793 0.802 0.793 0.802 913,770 0.7977 0.59%
2008-07-09 0 1.700 1.700 1.720 1.680 1.720 909,000 1,547,250 1.7021 0.793 0.793 0.802 0.783 0.802 1,949,805 0.7935 2.41%
2008-07-08 0 1.660 1.660 1.690 1.610 1.690 426,000 706,000 1.6573 0.774 0.774 0.788 0.751 0.788 913,770 0.7726 -0.60%
2008-07-07 0 1.670 1.670 1.720 1.660 1.720 290,000 491,720 1.6956 0.779 0.779 0.802 0.774 0.802 622,050 0.7905 -2.34%
2008-07-04 0 1.710 1.710 1.750 1.700 1.760 986,000 1,688,040 1.7120 0.797 0.797 0.816 0.793 0.821 2,114,970 0.7981 -0.58%
2008-07-03 0 1.720 1.720 1.730 1.710 1.770 436,000 756,620 1.7354 0.802 0.802 0.807 0.797 0.825 935,220 0.8090 0.00%
2008-07-02 0 1.720 1.720 1.750 1.700 1.750 692,000 1,197,560 1.7306 0.802 0.802 0.816 0.793 0.816 1,484,340 0.8068 0.00%
2008-06-30 0 1.720 1.710 1.720 1.690 1.740 642,000 1,104,220 1.7200 0.802 0.797 0.802 0.788 0.811 1,377,090 0.8019 1.78%
2008-06-27 0 1.690 1.680 1.720 1.670 1.700 412,000 697,340 1.6926 0.788 0.783 0.802 0.779 0.793 883,740 0.7891 -0.59%
2008-06-26 0 1.700 1.700 1.720 1.700 1.730 538,000 922,340 1.7144 0.793 0.793 0.802 0.793 0.807 1,154,010 0.7992 1.19%
2008-06-25 0 1.680 1.670 1.720 1.670 1.690 68,000 114,320 1.6812 0.783 0.779 0.802 0.779 0.788 145,860 0.7838 1.20%
2008-06-24 0 1.660 1.640 1.700 1.620 1.700 412,000 686,220 1.6656 0.774 0.765 0.793 0.755 0.793 883,740 0.7765 2.47%
2008-06-23 0 1.620 1.620 1.650 1.620 1.650 86,000 140,060 1.6286 0.755 0.755 0.769 0.755 0.769 184,470 0.7593 -1.82%
2008-06-20 0 1.650 1.650 1.700 1.650 1.670 154,000 254,540 1.6529 0.769 0.769 0.793 0.769 0.779 330,330 0.7706 -1.20%
2008-06-19 0 1.670 1.690 1.700 1.620 1.670 360,000 588,000 1.6333 0.779 0.788 0.793 0.755 0.779 772,200 0.7615 1.21%
2008-06-18 0 1.650 1.650 1.700 1.650 1.680 38,000 63,400 1.6684 0.769 0.769 0.793 0.769 0.783 81,510 0.7778 -1.79%
2008-06-17 0 1.680 1.670 1.700 1.680 1.750 342,000 589,840 1.7247 0.783 0.779 0.793 0.783 0.816 733,590 0.8040 -3.45%
2008-06-16 0 1.740 1.740 1.760 1.680 1.750 438,000 756,260 1.7266 0.811 0.811 0.821 0.783 0.816 939,510 0.8050 3.57%
2008-06-13 0 1.680 1.670 1.680 1.680 1.730 286,000 485,420 1.6973 0.783 0.779 0.783 0.783 0.807 613,470 0.7913 -2.33%
2008-06-12 0 1.720 1.720 1.730 1.600 1.730 1,210,000 2,040,300 1.6862 0.802 0.802 0.807 0.746 0.807 2,595,450 0.7861 1.78%
2008-06-11 0 1.690 1.670 1.700 1.660 1.700 282,000 469,460 1.6648 0.788 0.779 0.793 0.774 0.793 604,890 0.7761 0.60%
2008-06-10 0 1.680 1.670 1.680 1.650 1.780 1,097,600 1,859,300 1.6940 0.783 0.779 0.783 0.769 0.830 2,354,352 0.7897 -5.62%
2008-06-06 0 1.780 1.770 1.790 1.770 1.800 366,000 651,440 1.7799 0.830 0.825 0.834 0.825 0.839 785,070 0.8298 1.14%
2008-06-05 0 1.760 1.750 1.760 1.660 1.780 2,040,000 3,568,980 1.7495 0.821 0.816 0.821 0.774 0.830 4,375,800 0.8156 6.02%
2008-06-04 0 1.660 1.640 1.670 1.650 1.680 88,000 146,200 1.6614 0.774 0.765 0.779 0.769 0.783 188,760 0.7745 -2.35%
2008-06-03 0 1.700 1.640 1.700 1.650 1.720 374,000 628,120 1.6795 0.793 0.765 0.793 0.769 0.802 802,230 0.7830 1.19%
2008-06-02 0 1.680 1.680 1.720 1.670 1.720 200,000 335,700 1.6785 0.783 0.783 0.802 0.779 0.802 429,000 0.7825 -1.18%
2008-05-30 0 1.700 1.700 1.730 1.700 1.740 500,000 857,140 1.7143 0.793 0.793 0.807 0.793 0.811 1,072,500 0.7992 -1.16%
2008-05-29 0 1.720 1.720 1.730 1.700 1.730 1,102,000 1,881,280 1.7072 0.802 0.802 0.807 0.793 0.807 2,363,790 0.7959 0.58%
2008-05-28 0 1.710 1.730 1.740 1.570 1.740 2,102,000 3,560,100 1.6937 0.797 0.807 0.811 0.732 0.811 4,508,790 0.7896 10.32%
2008-05-27 0 1.550 1.570 1.600 1.550 1.600 708,000 1,108,460 1.5656 0.723 0.732 0.746 0.723 0.746 1,518,660 0.7299 -0.64%
2008-05-26 0 1.560 1.560 1.600 1.560 1.620 488,000 776,640 1.5915 0.727 0.727 0.746 0.727 0.755 1,046,760 0.7419 1.96%
2008-05-23 0 1.530 1.500 1.510 1.510 1.640 402,000 625,400 1.5557 0.713 0.699 0.704 0.704 0.765 862,290 0.7253 -4.38%
2008-05-22 0 1.600 1.600 1.610 1.540 1.620 712,000 1,118,380 1.5708 0.746 0.746 0.751 0.718 0.755 1,527,240 0.7323 1.27%
2008-05-21 0 1.580 1.560 1.580 1.530 1.580 274,000 425,860 1.5542 0.737 0.727 0.737 0.713 0.737 587,730 0.7246 2.60%
2008-05-20 0 1.540 1.540 1.550 1.520 1.570 256,000 396,220 1.5477 0.718 0.718 0.723 0.709 0.732 549,120 0.7216 -3.75%
2008-05-19 0 1.600 1.580 1.610 1.600 1.630 286,000 461,760 1.6145 0.746 0.737 0.751 0.746 0.760 613,470 0.7527 -1.84%
2008-05-16 0 1.630 1.620 1.630 1.550 1.630 374,000 604,280 1.6157 0.760 0.755 0.760 0.723 0.760 802,230 0.7533 3.82%
2008-05-15 0 1.570 1.570 1.580 1.550 1.710 1,132,000 1,826,060 1.6131 0.732 0.732 0.737 0.723 0.797 2,428,140 0.7520 -7.10%
2008-05-14 0 1.690 1.670 1.700 1.640 1.700 766,000 1,285,020 1.6776 0.788 0.779 0.793 0.765 0.793 1,643,070 0.7821 2.92%
2008-05-13 0 1.710 1.710 1.720 1.690 1.750 1,002,000 1,709,380 1.7060 0.766 0.766 0.770 0.757 0.783 2,238,299 0.7637 0.00%
2008-05-09 0 1.710 1.710 1.720 1.670 1.750 648,000 1,102,160 1.7009 0.766 0.766 0.770 0.748 0.783 1,447,522 0.7614 -0.58%
2008-05-08 0 1.720 1.710 1.720 1.700 1.760 1,538,000 2,638,160 1.7153 0.770 0.766 0.770 0.761 0.788 3,435,632 0.7679 -0.58%
2008-05-07 0 1.730 1.710 1.750 1.570 1.750 1,946,000 3,218,960 1.6541 0.774 0.766 0.783 0.703 0.783 4,347,035 0.7405 8.12%
2008-05-06 0 1.600 1.580 1.600 1.540 1.650 888,000 1,419,020 1.5980 0.716 0.707 0.716 0.689 0.739 1,983,642 0.7154 5.26%
2008-05-05 0 1.520 1.520 1.550 1.500 1.540 280,000 427,000 1.5250 0.680 0.680 0.694 0.671 0.689 625,473 0.6827 1.33%
2008-05-02 0 1.500 1.500 1.550 1.450 1.570 636,000 968,460 1.5227 0.671 0.671 0.694 0.649 0.703 1,420,716 0.6817 -1.96%
2008-04-30 0 1.530 1.530 1.540 1.530 1.580 330,000 511,860 1.5511 0.685 0.685 0.689 0.685 0.707 737,164 0.6944 -1.92%
2008-04-29 0 1.560 1.560 1.580 1.550 1.580 276,000 431,780 1.5644 0.698 0.698 0.707 0.694 0.707 616,537 0.7003 0.00%
2008-04-28 0 1.560 1.560 1.580 1.550 1.620 410,000 645,460 1.5743 0.698 0.698 0.707 0.694 0.725 915,871 0.7048 -3.70%
2008-04-25 0 1.620 1.580 1.620 1.570 1.630 400,400 638,736 1.5952 0.725 0.707 0.725 0.703 0.730 894,426 0.7141 1.25%
2008-04-24 0 1.600 1.580 1.600 1.550 1.600 616,000 969,600 1.5740 0.716 0.707 0.716 0.694 0.716 1,376,040 0.7046 3.23%
2008-04-23 0 1.550 1.550 1.560 1.510 1.570 362,000 562,100 1.5528 0.694 0.694 0.698 0.676 0.703 808,647 0.6951 1.31%
2008-04-22 0 1.530 1.520 1.550 1.510 1.530 240,000 364,180 1.5174 0.685 0.680 0.694 0.676 0.685 536,119 0.6793 1.32%
2008-04-21 0 1.510 1.510 1.540 1.450 1.580 704,000 1,066,660 1.5151 0.676 0.676 0.689 0.649 0.707 1,572,617 0.6783 -1.31%
2008-04-18 0 1.530 1.500 1.530 1.480 1.530 926,000 1,395,680 1.5072 0.685 0.671 0.685 0.663 0.685 2,068,527 0.6747 4.08%
2008-04-17 0 1.470 1.500 1.510 1.460 1.520 394,000 585,260 1.4854 0.658 0.671 0.676 0.654 0.680 880,129 0.6650 1.38%
2008-04-16 0 1.450 1.450 1.520 1.450 1.520 762,000 1,131,540 1.4850 0.649 0.649 0.680 0.649 0.680 1,702,179 0.6648 0.69%
2008-04-15 0 1.440 1.440 1.480 1.340 1.440 4,130,000 5,551,820 1.3443 0.645 0.645 0.663 0.600 0.645 9,225,722 0.6018 6.67%
2008-04-14 0 1.350 1.330 1.380 1.320 1.350 398,000 528,220 1.3272 0.604 0.595 0.618 0.591 0.604 889,065 0.5941 0.75%
2008-04-11 0 1.340 1.340 1.350 1.300 1.340 8,000 10,560 1.3200 0.600 0.600 0.604 0.582 0.600 17,871 0.5909 3.08%
2008-04-10 0 1.300 1.290 1.300 1.300 1.320 550,000 717,200 1.3040 0.582 0.577 0.582 0.582 0.591 1,228,607 0.5838 -2.26%
2008-04-09 0 1.330 1.330 1.350 1.320 1.330 68,000 90,120 1.3253 0.595 0.595 0.604 0.591 0.595 151,901 0.5933 -1.48%
2008-04-08 0 1.350 1.340 1.350 1.300 1.350 476,000 636,060 1.3363 0.604 0.600 0.604 0.582 0.604 1,063,304 0.5982 0.75%
2008-04-07 0 1.340 1.330 1.350 1.300 1.350 278,000 367,240 1.3210 0.600 0.595 0.604 0.582 0.604 621,005 0.5914 0.75%
2008-04-03 0 1.330 1.270 1.280 1.240 1.350 1,264,000 1,623,160 1.2841 0.595 0.569 0.573 0.555 0.604 2,823,562 0.5749 -1.48%
2008-04-02 0 1.350 1.370 1.380 1.340 1.420 1,328,000 1,831,460 1.3791 0.604 0.613 0.618 0.600 0.636 2,966,527 0.6174 2.27%
2008-04-01 0 1.320 1.310 1.330 1.310 1.340 566,000 749,260 1.3238 0.591 0.586 0.595 0.586 0.600 1,264,348 0.5926 0.00%
2008-03-31 0 1.320 1.300 1.320 1.310 1.340 3,206,000 4,234,080 1.3207 0.591 0.582 0.591 0.586 0.600 7,161,662 0.5912 -0.75%
2008-03-28 0 1.330 1.290 1.330 1.280 1.330 478,000 618,800 1.2946 0.595 0.577 0.595 0.573 0.595 1,067,771 0.5795 3.91%
2008-03-27 0 1.280 1.280 1.350 1.270 1.350 354,000 451,560 1.2756 0.573 0.573 0.604 0.569 0.604 790,776 0.5710 0.00%
2008-03-26 0 1.280 1.280 1.300 1.280 1.340 1,774,000 2,311,900 1.3032 0.573 0.573 0.582 0.573 0.600 3,962,816 0.5834 -1.54%
2008-03-25 0 1.300 1.300 1.320 1.270 1.320 2,796,000 3,635,660 1.3003 0.582 0.582 0.591 0.569 0.591 6,245,791 0.5821 1.56%
2008-03-20 0 1.280 1.280 1.300 1.250 1.300 1,458,000 1,879,600 1.2892 0.573 0.573 0.582 0.560 0.582 3,256,925 0.5771 -5.19%
2008-03-19 0 1.350 1.290 1.390 1.290 1.350 1,754,000 2,273,600 1.2962 0.604 0.577 0.622 0.577 0.604 3,918,139 0.5803 3.85%
2008-03-18 0 1.300 1.300 1.320 1.200 1.400 686,000 851,220 1.2408 0.582 0.582 0.591 0.537 0.627 1,532,408 0.5555 -2.26%
2008-03-17 0 1.330 1.300 1.330 1.300 1.350 32,000 42,040 1.3138 0.595 0.582 0.595 0.582 0.604 71,483 0.5881 -6.34%
2008-03-14 0 1.420 1.420 1.440 1.410 1.420 190,000 269,300 1.4174 0.636 0.636 0.645 0.631 0.636 424,428 0.6345 0.00%
2008-03-13 0 1.420 1.420 1.440 1.400 1.420 188,000 264,800 1.4085 0.636 0.636 0.645 0.627 0.636 419,960 0.6305 0.00%
2008-03-12 0 1.420 1.420 1.430 1.400 1.490 738,000 1,053,120 1.4270 0.636 0.636 0.640 0.627 0.667 1,648,567 0.6388 -4.05%
2008-03-11 0 1.480 1.480 1.490 1.460 1.500 266,000 390,900 1.4695 0.663 0.663 0.667 0.654 0.671 594,199 0.6579 0.00%
2008-03-10 0 1.480 1.480 1.520 1.420 1.480 608,000 894,980 1.4720 0.663 0.663 0.680 0.636 0.663 1,358,169 0.6590 -3.27%
2008-03-07 0 1.530 1.530 1.550 1.420 1.600 626,000 932,220 1.4892 0.685 0.685 0.694 0.636 0.716 1,398,378 0.6666 -1.29%
2008-03-06 0 1.550 1.550 1.570 - - 0 0 - 0.694 0.694 0.703 - - 0 - 4.73%
2008-03-05 0 1.480 1.480 1.550 1.410 1.410 2,000 2,820 1.4100 0.663 0.663 0.694 0.631 0.631 4,468 0.6312 0.00%
2008-03-04 0 1.480 1.480 1.500 1.480 1.600 372,000 555,840 1.4942 0.663 0.663 0.671 0.663 0.716 830,985 0.6689 -1.33%
2008-03-03 0 1.500 1.490 1.500 1.490 1.540 358,000 537,000 1.5000 0.671 0.667 0.671 0.667 0.689 799,711 0.6715 -2.60%
2008-02-29 0 1.540 1.540 1.650 1.530 1.560 94,000 145,760 1.5506 0.689 0.689 0.739 0.685 0.698 209,980 0.6942 -1.91%
2008-02-28 0 1.570 1.520 1.600 1.560 1.620 736,000 1,164,960 1.5828 0.703 0.680 0.716 0.698 0.725 1,644,100 0.7086 -1.87%
2008-02-27 0 1.600 1.600 1.620 1.600 1.670 846,000 1,374,380 1.6246 0.716 0.716 0.725 0.716 0.748 1,889,821 0.7273 1.91%
2008-02-26 0 1.570 1.570 1.610 1.570 1.620 1,562,000 2,484,940 1.5909 0.703 0.703 0.721 0.703 0.725 3,489,244 0.7122 -3.09%
2008-02-25 0 1.620 1.620 1.640 1.500 1.640 1,166,000 1,871,520 1.6051 0.725 0.725 0.734 0.671 0.734 2,604,647 0.7185 10.20%
2008-02-22 0 1.470 1.470 1.480 1.420 1.470 414,000 598,800 1.4464 0.658 0.658 0.663 0.636 0.658 924,806 0.6475 3.52%
2008-02-21 0 1.420 1.420 1.450 1.420 1.420 250,000 355,000 1.4200 0.636 0.636 0.649 0.636 0.636 558,458 0.6357 0.00%
2008-02-20 0 1.420 1.420 1.430 1.410 1.430 906,000 1,282,240 1.4153 0.636 0.636 0.640 0.631 0.640 2,023,851 0.6336 0.00%
2008-02-19 0 1.420 1.410 1.430 1.400 1.430 1,190,000 1,678,200 1.4103 0.636 0.631 0.640 0.627 0.640 2,658,259 0.6313 1.43%
2008-02-18 0 1.400 1.390 1.430 1.380 1.420 578,000 810,120 1.4016 0.627 0.622 0.640 0.618 0.636 1,291,154 0.6274 -0.71%
2008-02-15 0 1.410 1.380 1.420 1.370 1.410 400,000 553,160 1.3829 0.631 0.618 0.636 0.613 0.631 893,532 0.6191 0.71%
2008-02-14 0 1.400 1.390 1.420 1.380 1.400 226,000 312,700 1.3836 0.627 0.622 0.636 0.618 0.627 504,846 0.6194 2.19%
2008-02-13 0 1.370 1.360 1.400 1.360 1.440 488,000 680,440 1.3943 0.613 0.609 0.627 0.609 0.645 1,090,109 0.6242 -3.52%
2008-02-12 0 1.420 1.420 1.440 1.380 1.440 696,000 980,440 1.4087 0.636 0.636 0.645 0.618 0.645 1,554,746 0.6306 0.71%
2008-02-11 0 1.410 1.410 1.440 1.400 1.460 78,000 112,500 1.4423 0.631 0.631 0.645 0.627 0.654 174,239 0.6457 0.71%
2008-02-06 0 1.400 1.310 1.400 1.380 1.400 240,000 332,400 1.3850 0.627 0.586 0.627 0.618 0.627 536,119 0.6200 1.45%
2008-02-05 0 1.380 1.380 1.390 1.270 1.400 802,000 1,079,700 1.3463 0.618 0.618 0.622 0.569 0.627 1,791,532 0.6027 7.81%
2008-02-04 0 1.280 1.270 1.280 1.260 1.290 648,000 827,760 1.2774 0.573 0.569 0.573 0.564 0.577 1,447,522 0.5718 0.79%
2008-02-01 0 1.270 1.240 1.280 1.240 1.300 1,118,000 1,414,340 1.2651 0.569 0.555 0.573 0.555 0.582 2,497,423 0.5663 3.25%
2008-01-31 0 1.230 1.230 1.270 1.200 1.280 408,000 504,280 1.2360 0.551 0.551 0.569 0.537 0.573 911,403 0.5533 2.50%
2008-01-30 0 1.200 1.160 1.200 1.150 1.250 362,000 427,780 1.1817 0.537 0.519 0.537 0.515 0.560 808,647 0.5290 0.84%
2008-01-29 0 1.190 1.190 1.200 1.190 1.240 674,000 818,420 1.2143 0.533 0.533 0.537 0.533 0.555 1,505,602 0.5436 -3.25%
2008-01-28 0 1.230 1.200 1.230 1.130 1.260 622,000 760,120 1.2221 0.551 0.537 0.551 0.506 0.564 1,389,443 0.5471 0.00%
2008-01-25 0 1.230 1.220 1.240 1.220 1.320 1,518,000 1,910,060 1.2583 0.551 0.546 0.555 0.546 0.591 3,390,955 0.5633 0.00%
2008-01-24 0 1.230 1.230 1.250 1.200 1.360 1,270,000 1,655,220 1.3033 0.551 0.551 0.560 0.537 0.609 2,836,965 0.5834 -7.52%
2008-01-23 0 1.330 1.330 1.350 1.300 1.400 546,000 736,220 1.3484 0.595 0.595 0.604 0.582 0.627 1,219,672 0.6036 3.10%
2008-01-22 0 1.290 1.290 1.320 1.250 1.410 1,194,000 1,609,180 1.3477 0.577 0.577 0.591 0.560 0.631 2,667,194 0.6033 -9.15%
2008-01-21 0 1.420 1.420 1.430 1.420 1.450 276,000 395,040 1.4313 0.636 0.636 0.640 0.636 0.649 616,537 0.6407 1.43%
2008-01-18 0 1.400 1.390 1.400 1.380 1.470 1,564,000 2,220,860 1.4200 0.627 0.622 0.627 0.618 0.658 3,493,712 0.6357 -3.45%
2008-01-17 0 1.450 1.410 1.450 1.400 1.520 1,278,000 1,853,200 1.4501 0.649 0.631 0.649 0.627 0.680 2,854,836 0.6491 -3.33%
2008-01-16 0 1.500 1.490 1.500 1.450 1.570 332,000 496,120 1.4943 0.671 0.667 0.671 0.649 0.703 741,632 0.6690 -1.96%
2008-01-15 0 1.530 1.530 1.570 1.510 1.560 478,000 731,580 1.5305 0.685 0.685 0.703 0.676 0.698 1,067,771 0.6851 0.00%
2008-01-14 0 1.530 1.510 1.530 1.500 1.550 834,000 1,272,200 1.5254 0.685 0.676 0.685 0.671 0.694 1,863,015 0.6829 0.00%
2008-01-11 0 1.530 1.530 1.540 1.530 1.570 1,120,000 1,739,860 1.5534 0.685 0.685 0.689 0.685 0.703 2,501,891 0.6954 0.66%
2008-01-10 0 1.520 1.510 1.520 1.490 1.580 1,078,000 1,632,320 1.5142 0.680 0.676 0.680 0.667 0.707 2,408,070 0.6779 0.00%
2008-01-09 0 1.520 1.520 1.530 1.490 1.570 720,000 1,099,180 1.5266 0.680 0.680 0.685 0.667 0.703 1,608,358 0.6834 -1.94%
2008-01-08 0 1.550 1.500 1.550 1.500 1.580 808,000 1,245,000 1.5408 0.694 0.671 0.694 0.671 0.707 1,804,935 0.6898 -1.27%
2008-01-07 0 1.570 1.550 1.570 1.530 1.570 994,000 1,539,200 1.5485 0.703 0.694 0.703 0.685 0.703 2,220,428 0.6932 0.00%
2008-01-04 0 1.570 1.560 1.570 1.550 1.660 2,054,000 3,254,080 1.5843 0.703 0.698 0.703 0.694 0.743 4,588,289 0.7092 -3.68%
2008-01-03 0 1.630 1.620 1.630 1.620 1.690 1,670,000 2,745,340 1.6439 0.730 0.725 0.730 0.725 0.757 3,730,498 0.7359 0.00%
2008-01-02 0 1.630 1.630 1.640 1.630 1.700 806,000 1,339,460 1.6619 0.730 0.730 0.734 0.730 0.761 1,800,468 0.7440 -0.61%
2007-12-31 0 1.640 1.630 1.640 1.600 1.650 466,000 764,060 1.6396 0.734 0.730 0.734 0.716 0.739 1,040,965 0.7340 0.61%
2007-12-28 0 1.630 1.620 1.630 1.620 1.650 292,000 477,500 1.6353 0.730 0.725 0.730 0.725 0.739 652,279 0.7320 -1.21%
2007-12-27 0 1.650 1.650 1.660 1.630 1.680 1,129,840 1,864,481 1.6502 0.739 0.739 0.743 0.730 0.752 2,523,872 0.7387 -0.60%
2007-12-24 0 1.660 1.640 1.660 1.640 1.690 850,000 1,408,540 1.6571 0.743 0.734 0.743 0.734 0.757 1,898,756 0.7418 1.22%
2007-12-21 0 1.640 1.630 1.640 1.600 1.670 846,000 1,378,420 1.6293 0.734 0.730 0.734 0.716 0.748 1,889,821 0.7294 -1.20%
2007-12-20 0 1.660 1.630 1.660 1.650 1.720 1,086,000 1,823,900 1.6795 0.743 0.730 0.743 0.739 0.770 2,425,940 0.7518 -1.19%
2007-12-19 0 1.680 1.660 1.680 1.670 1.700 1,764,000 2,964,040 1.6803 0.752 0.743 0.752 0.748 0.761 3,940,478 0.7522 0.00%
2007-12-18 0 1.680 1.650 1.680 1.580 1.680 1,098,000 1,780,040 1.6212 0.752 0.739 0.752 0.707 0.752 2,452,746 0.7257 1.82%
2007-12-17 0 1.650 1.650 1.690 1.650 1.790 742,000 1,277,920 1.7223 0.739 0.739 0.757 0.739 0.801 1,657,503 0.7710 -7.82%
2007-12-14 0 1.790 1.750 1.790 1.700 1.850 1,462,000 2,538,260 1.7362 0.801 0.783 0.801 0.761 0.828 3,265,861 0.7772 -1.10%
2007-12-13 0 1.810 1.840 1.850 1.800 1.810 152,000 273,660 1.8004 0.810 0.824 0.828 0.806 0.810 339,542 0.8060 -1.09%
2007-12-12 0 1.830 1.780 1.830 1.780 1.840 442,000 801,300 1.8129 0.819 0.797 0.819 0.797 0.824 987,353 0.8116 -1.61%
2007-12-11 0 1.860 1.840 1.880 1.820 1.860 130,000 240,800 1.8523 0.833 0.824 0.842 0.815 0.833 290,398 0.8292 0.00%
2007-12-10 0 1.860 1.860 1.880 1.860 1.900 60,000 111,720 1.8620 0.833 0.833 0.842 0.833 0.851 134,030 0.8335 -1.59%
2007-12-07 0 1.890 1.890 1.900 1.890 1.970 1,278,000 2,459,200 1.9243 0.846 0.846 0.851 0.846 0.882 2,854,836 0.8614 -0.53%
2007-12-06 0 1.900 1.900 1.950 1.870 1.980 2,902,000 5,550,240 1.9126 0.851 0.851 0.873 0.837 0.886 6,482,577 0.8562 0.00%
2007-12-05 0 1.900 1.900 1.910 1.890 1.910 234,000 444,800 1.9009 0.851 0.851 0.855 0.846 0.855 522,716 0.8509 0.00%
2007-12-04 0 1.900 1.890 1.910 1.890 1.910 1,308,000 2,474,720 1.8920 0.851 0.846 0.855 0.846 0.855 2,921,851 0.8470 -1.04%
2007-12-03 0 1.920 1.920 1.940 1.900 1.940 400,000 770,040 1.9251 0.860 0.860 0.868 0.851 0.868 893,532 0.8618 0.00%
2007-11-30 0 1.920 1.910 1.950 1.900 1.960 106,000 202,260 1.9081 0.860 0.855 0.873 0.851 0.877 236,786 0.8542 -1.54%
2007-11-29 0 1.950 1.950 1.980 1.900 2.000 286,000 547,860 1.9156 0.873 0.873 0.886 0.851 0.895 638,876 0.8575 3.17%
2007-11-28 0 1.890 1.880 1.900 1.890 1.900 156,000 296,300 1.8994 0.846 0.842 0.851 0.846 0.851 348,478 0.8503 1.61%
2007-11-27 0 1.860 1.860 1.890 1.830 1.920 590,000 1,109,060 1.8798 0.833 0.833 0.846 0.819 0.860 1,317,960 0.8415 -3.12%
2007-11-26 0 1.920 1.910 1.920 1.900 1.930 330,000 629,080 1.9063 0.860 0.855 0.860 0.851 0.864 737,164 0.8534 4.92%
2007-11-23 0 1.830 1.820 1.830 1.820 1.870 512,000 940,840 1.8376 0.819 0.815 0.819 0.815 0.837 1,143,721 0.8226 0.55%
2007-11-22 0 1.820 1.820 1.830 1.730 1.840 2,330,000 4,182,062 1.7949 0.815 0.815 0.819 0.774 0.824 5,204,826 0.8035 1.11%
2007-11-21 0 1.800 1.800 1.820 1.740 1.870 954,000 1,706,000 1.7883 0.806 0.806 0.815 0.779 0.837 2,131,075 0.8005 -3.23%
2007-11-20 0 1.860 1.840 1.860 1.850 1.900 736,000 1,370,000 1.8614 0.833 0.824 0.833 0.828 0.851 1,644,100 0.8333 -3.12%
2007-11-19 0 1.920 1.920 1.950 1.860 2.000 458,000 868,320 1.8959 0.860 0.860 0.873 0.833 0.895 1,023,095 0.8487 -2.04%
2007-11-16 0 1.960 1.930 1.960 1.930 2.000 1,730,000 3,391,760 1.9606 0.877 0.864 0.877 0.864 0.895 3,864,527 0.8777 -3.45%
2007-11-15 0 2.030 2.030 2.040 1.970 2.030 772,000 1,552,320 2.0108 0.909 0.909 0.913 0.882 0.909 1,724,517 0.9001 2.01%
2007-11-14 0 1.990 1.990 2.010 1.960 2.080 928,000 1,884,760 2.0310 0.891 0.891 0.900 0.877 0.931 2,072,995 0.9092 4.74%
2007-11-13 0 1.900 1.890 1.900 1.880 2.050 3,678,000 7,188,220 1.9544 0.851 0.846 0.851 0.842 0.918 8,216,030 0.8749 -7.32%
2007-11-12 0 2.050 2.020 2.050 2.030 2.090 4,412,000 9,098,900 2.0623 0.918 0.904 0.918 0.909 0.936 9,855,662 0.9232 -2.38%
2007-11-09 0 2.100 2.100 2.110 2.060 2.100 538,000 1,121,900 2.0853 0.940 0.940 0.945 0.922 0.940 1,201,801 0.9335 0.00%
2007-11-08 0 2.100 2.100 2.140 2.040 2.160 2,918,000 6,132,660 2.1017 0.940 0.940 0.958 0.913 0.967 6,518,319 0.9408 0.00%
2007-11-07 0 2.100 2.090 2.100 2.100 2.200 5,286,000 11,510,100 2.1775 0.940 0.936 0.940 0.940 0.985 11,808,030 0.9748 -0.47%
2007-11-06 0 2.110 2.110 2.150 2.050 2.230 4,064,000 8,782,380 2.1610 0.945 0.945 0.962 0.918 0.998 9,078,289 0.9674 -1.86%
2007-11-05 0 2.150 2.140 2.150 2.100 2.300 3,448,000 7,490,380 2.1724 0.962 0.958 0.962 0.940 1.030 7,702,249 0.9725 -2.27%
2007-11-02 0 2.200 2.180 2.200 2.110 2.280 3,442,000 7,554,820 2.1949 0.985 0.976 0.985 0.945 1.021 7,688,846 0.9826 -4.35%
2007-11-01 0 2.300 2.280 2.300 2.250 2.400 8,501,000 19,662,430 2.3130 1.030 1.021 1.030 1.007 1.074 18,989,797 1.0354 -1.29%
2007-10-31 0 2.330 2.330 2.340 2.220 2.420 6,136,000 14,300,080 2.3305 1.043 1.043 1.048 0.994 1.083 13,706,786 1.0433 -4.90%
2007-10-30 0 2.450 2.460 2.470 2.330 2.470 16,648,000 39,680,580 2.3835 1.097 1.101 1.106 1.043 1.106 37,188,817 1.0670 10.36%
2007-10-29 0 2.220 2.230 2.300 1.870 2.320 21,909,000 46,036,030 2.1012 0.994 0.998 1.030 0.837 1.039 48,941,002 0.9406 22.65%
2007-10-26 0 1.810 1.790 1.810 1.630 1.830 5,498,000 9,710,740 1.7662 0.810 0.801 0.810 0.730 0.819 12,281,602 0.7907 11.04%
2007-10-25 0 1.630 1.610 1.630 1.540 1.630 1,332,000 2,124,940 1.5953 0.730 0.721 0.730 0.689 0.730 2,975,463 0.7142 1.24%
2007-10-24 0 1.610 1.610 1.640 1.600 1.690 794,000 1,299,040 1.6361 0.721 0.721 0.734 0.716 0.757 1,773,662 0.7324 -1.23%
2007-10-23 0 1.630 1.600 1.630 1.570 1.640 2,790,000 4,469,960 1.6021 0.730 0.716 0.730 0.703 0.734 6,232,388 0.7172 5.84%
2007-10-22 0 1.540 1.530 1.540 1.430 1.590 1,834,000 2,823,780 1.5397 0.689 0.685 0.689 0.640 0.712 4,096,846 0.6893 6.94%
2007-10-18 0 1.440 1.430 1.470 1.430 1.480 1,026,000 1,492,200 1.4544 0.645 0.640 0.658 0.640 0.663 2,291,911 0.6511 -2.70%
2007-10-17 0 1.480 1.480 1.500 1.450 1.550 1,226,000 1,842,380 1.5028 0.663 0.663 0.671 0.649 0.694 2,738,677 0.6727 -1.33%
2007-10-16 0 1.500 1.490 1.500 1.440 1.550 2,818,000 4,237,880 1.5039 0.671 0.667 0.671 0.645 0.694 6,294,936 0.6732 0.00%
2007-10-15 0 1.500 1.490 1.520 1.480 1.580 1,796,000 2,699,560 1.5031 0.671 0.667 0.680 0.663 0.707 4,011,960 0.6729 -2.60%
2007-10-12 0 1.540 1.540 1.570 1.490 1.600 2,494,000 3,858,440 1.5471 0.689 0.689 0.703 0.667 0.716 5,571,174 0.6926 -3.75%
2007-10-11 0 1.600 1.600 1.630 1.550 1.680 2,246,000 3,642,620 1.6218 0.716 0.716 0.730 0.694 0.752 5,017,184 0.7260 0.63%
2007-10-10 0 1.590 1.580 1.590 1.580 1.620 514,000 827,100 1.6091 0.712 0.707 0.712 0.707 0.725 1,148,189 0.7204 -1.85%
2007-10-09 0 1.620 1.610 1.620 1.520 1.620 714,000 1,139,000 1.5952 0.725 0.721 0.725 0.680 0.725 1,594,955 0.7141 4.52%
2007-10-08 0 1.550 1.590 1.620 1.550 1.640 1,176,000 1,892,340 1.6091 0.694 0.712 0.725 0.694 0.734 2,626,985 0.7203 -5.49%
2007-10-05 0 1.640 1.630 1.640 1.620 1.650 440,000 720,480 1.6375 0.734 0.730 0.734 0.725 0.739 982,886 0.7330 -0.61%
2007-10-04 0 1.650 1.630 1.650 1.600 1.700 878,000 1,445,220 1.6460 0.739 0.730 0.739 0.716 0.761 1,961,304 0.7369 -1.79%
2007-10-03 0 1.680 1.660 1.680 1.650 1.700 718,000 1,196,900 1.6670 0.752 0.743 0.752 0.739 0.761 1,603,891 0.7462 0.00%
2007-10-02 0 1.680 1.680 1.690 1.650 1.720 1,268,000 2,132,260 1.6816 0.752 0.752 0.757 0.739 0.770 2,832,498 0.7528 1.20%
2007-09-28 0 1.660 1.650 1.660 1.650 1.700 2,344,000 3,902,560 1.6649 0.743 0.739 0.743 0.739 0.761 5,236,100 0.7453 -2.35%
2007-09-27 0 1.700 1.700 1.710 1.650 1.710 984,000 1,664,740 1.6918 0.761 0.761 0.766 0.739 0.766 2,198,090 0.7574 2.41%
2007-09-25 0 1.660 1.660 1.690 1.650 1.800 3,144,000 5,375,780 1.7099 0.743 0.743 0.757 0.739 0.806 7,023,164 0.7654 -6.21%
2007-09-24 0 1.770 1.770 1.780 1.730 1.930 2,706,000 4,984,560 1.8420 0.792 0.792 0.797 0.774 0.864 6,044,746 0.8246 -6.84%
2007-09-21 0 1.900 1.880 1.900 1.810 1.920 2,012,000 3,776,000 1.8767 0.851 0.842 0.851 0.810 0.860 4,494,468 0.8401 3.83%
2007-09-20 0 1.830 1.830 1.840 1.800 1.830 1,502,000 2,727,540 1.8159 0.819 0.819 0.824 0.806 0.819 3,355,214 0.8129 0.00%
2007-09-19 0 1.830 1.830 1.850 1.820 1.910 2,294,000 4,270,760 1.8617 0.819 0.819 0.828 0.815 0.855 5,124,408 0.8334 -1.61%
2007-09-18 0 1.860 1.860 1.870 1.830 1.890 2,730,000 5,070,440 1.8573 0.833 0.833 0.837 0.819 0.846 6,098,358 0.8314 -0.53%
2007-09-17 0 1.870 1.870 1.900 1.780 1.960 2,788,000 5,284,720 1.8955 0.837 0.837 0.851 0.797 0.877 6,227,921 0.8486 2.75%
2007-09-14 0 1.820 1.820 1.830 1.780 1.820 728,000 1,311,240 1.8012 0.815 0.815 0.819 0.797 0.815 1,626,229 0.8063 0.00%
2007-09-13 0 1.820 1.780 1.820 1.400 1.840 3,366,000 6,032,100 1.7921 0.815 0.797 0.815 0.627 0.824 7,519,075 0.8022 -2.67%
2007-09-12 0 1.870 1.850 1.870 1.820 1.870 1,928,000 3,575,700 1.8546 0.837 0.828 0.837 0.815 0.837 4,306,826 0.8302 3.31%
2007-09-11 0 1.810 1.810 1.820 1.800 1.860 602,000 1,098,180 1.8242 0.810 0.810 0.815 0.806 0.833 1,344,766 0.8166 -1.09%
2007-09-10 0 1.830 1.810 1.830 1.800 1.850 2,220,000 4,033,960 1.8171 0.819 0.810 0.819 0.806 0.828 4,959,105 0.8134 0.00%
2007-09-07 0 1.830 1.820 1.830 1.790 1.850 2,876,000 5,241,580 1.8225 0.819 0.815 0.819 0.801 0.828 6,424,498 0.8159 -0.54%
2007-09-06 0 1.840 1.840 1.850 1.830 1.870 2,966,000 5,464,800 1.8425 0.824 0.824 0.828 0.819 0.837 6,625,542 0.8248 0.00%
2007-09-05 0 1.840 1.840 1.850 1.840 1.870 1,160,000 2,149,900 1.8534 0.824 0.824 0.828 0.824 0.837 2,591,244 0.8297 -0.54%
2007-09-04 0 1.850 1.840 1.850 1.840 1.860 4,886,000 9,033,500 1.8489 0.828 0.824 0.828 0.824 0.833 10,914,498 0.8277 -0.54%
2007-09-03 0 1.860 1.850 1.860 1.850 1.860 1,218,000 2,255,400 1.8517 0.833 0.828 0.833 0.828 0.833 2,720,806 0.8289 0.54%
2007-08-31 0 1.850 1.830 1.850 1.810 1.850 1,514,000 2,778,180 1.8350 0.828 0.819 0.828 0.810 0.828 3,382,020 0.8215 -0.54%
2007-08-30 0 1.860 1.860 1.870 1.840 1.880 1,616,000 3,011,960 1.8638 0.833 0.833 0.837 0.824 0.842 3,609,871 0.8344 0.00%
2007-08-29 0 1.860 1.840 1.860 1.820 1.870 944,000 1,729,540 1.8321 0.833 0.824 0.833 0.815 0.837 2,108,736 0.8202 -0.53%
2007-08-28 0 1.870 1.870 1.880 1.860 1.910 1,126,000 2,117,020 1.8801 0.837 0.837 0.842 0.833 0.855 2,515,294 0.8417 -0.53%
2007-08-27 0 1.880 1.890 1.920 1.870 1.920 1,872,000 3,561,000 1.9022 0.842 0.846 0.860 0.837 0.860 4,181,731 0.8516 0.53%
2007-08-24 0 1.870 1.870 1.890 1.850 1.930 1,274,000 2,392,800 1.8782 0.837 0.837 0.846 0.828 0.864 2,845,901 0.8408 -3.11%
2007-08-23 0 1.930 1.930 1.940 1.880 1.960 1,442,000 2,756,200 1.9114 0.864 0.864 0.868 0.842 0.877 3,221,184 0.8556 3.21%
2007-08-22 0 1.870 1.860 1.880 1.850 1.890 1,636,000 3,059,900 1.8704 0.837 0.833 0.842 0.828 0.846 3,654,547 0.8373 0.00%
2007-08-21 0 1.870 1.860 1.870 1.850 1.910 2,083,000 3,917,130 1.8805 0.837 0.833 0.837 0.828 0.855 4,653,070 0.8418 0.00%
2007-08-20 0 1.870 1.860 1.870 1.800 1.900 1,781,000 3,343,140 1.8771 0.837 0.833 0.837 0.806 0.851 3,978,453 0.8403 8.09%
2007-08-17 0 1.730 1.730 1.760 1.560 1.820 3,090,000 5,120,160 1.6570 0.774 0.774 0.788 0.698 0.815 6,902,538 0.7418 -2.81%
2007-08-16 0 1.780 1.770 1.820 1.780 1.880 2,100,000 3,847,060 1.8319 0.797 0.792 0.815 0.797 0.842 4,691,045 0.8201 -5.82%
2007-08-15 0 1.890 1.890 1.900 1.880 1.910 1,818,000 3,442,760 1.8937 0.846 0.846 0.851 0.842 0.855 4,061,105 0.8477 -0.53%
2007-08-14 0 1.900 1.900 1.910 1.890 1.930 202,000 383,540 1.8987 0.851 0.851 0.855 0.846 0.864 451,234 0.8500 0.00%
2007-08-13 0 1.900 1.890 1.930 1.860 1.910 1,546,000 2,911,500 1.8832 0.851 0.846 0.864 0.833 0.855 3,453,503 0.8431 0.53%
2007-08-10 0 1.890 1.890 1.900 1.870 1.910 938,000 1,776,280 1.8937 0.846 0.846 0.851 0.837 0.855 2,095,333 0.8477 -3.57%
2007-08-09 0 1.960 1.960 1.970 1.910 2.010 2,458,000 4,860,900 1.9776 0.877 0.877 0.882 0.855 0.900 5,490,756 0.8853 3.70%
2007-08-08 0 1.890 1.890 1.900 1.850 1.900 1,428,000 2,672,960 1.8718 0.846 0.846 0.851 0.828 0.851 3,189,911 0.8379 1.61%
2007-08-07 0 1.860 1.860 1.900 1.860 1.940 1,870,000 3,534,680 1.8902 0.833 0.833 0.851 0.833 0.868 4,177,264 0.8462 -3.12%
2007-08-06 0 1.920 1.870 1.920 1.870 1.940 2,150,000 4,086,740 1.9008 0.860 0.837 0.860 0.837 0.868 4,802,736 0.8509 -1.54%
2007-08-03 0 1.950 1.930 1.950 1.880 1.960 3,748,000 7,256,820 1.9362 0.873 0.864 0.873 0.842 0.877 8,372,398 0.8668 1.56%
2007-08-02 0 1.920 1.920 1.930 1.860 1.980 3,596,000 6,833,100 1.9002 0.860 0.860 0.864 0.833 0.886 8,032,856 0.8506 0.00%
2007-08-01 0 1.920 1.920 1.930 1.900 2.000 3,060,000 5,925,920 1.9366 0.860 0.860 0.864 0.851 0.895 6,835,523 0.8669 -3.03%
2007-07-31 0 1.980 1.980 1.990 1.920 1.980 2,688,000 5,309,600 1.9753 0.886 0.886 0.891 0.860 0.886 6,004,538 0.8843 4.21%
2007-07-30 0 1.900 1.900 1.950 1.890 1.970 1,628,000 3,165,500 1.9444 0.851 0.851 0.873 0.846 0.882 3,636,677 0.8704 0.00%
2007-07-27 0 1.900 1.900 1.920 1.820 1.950 2,246,000 4,280,340 1.9058 0.851 0.851 0.860 0.815 0.873 5,017,184 0.8531 -1.04%
2007-07-26 0 1.920 1.910 1.950 1.910 1.960 3,396,000 6,553,740 1.9298 0.860 0.855 0.873 0.855 0.877 7,586,090 0.8639 -2.54%
2007-07-25 0 1.970 1.970 1.980 1.930 1.980 2,890,000 5,631,840 1.9487 0.882 0.882 0.886 0.864 0.886 6,455,771 0.8724 -1.01%
2007-07-24 0 1.990 1.980 1.990 1.980 2.020 1,952,000 3,901,240 1.9986 0.891 0.886 0.891 0.886 0.904 4,360,438 0.8947 -0.50%
2007-07-23 0 2.000 2.000 2.010 1.990 2.050 2,828,000 5,683,300 2.0097 0.895 0.895 0.900 0.891 0.918 6,317,274 0.8996 -0.99%
2007-07-20 0 2.020 2.020 2.030 2.000 2.080 10,450,000 21,318,780 2.0401 0.904 0.904 0.909 0.895 0.931 23,343,533 0.9133 1.51%
2007-07-19 0 1.990 1.970 1.990 1.860 1.990 4,286,000 8,392,560 1.9581 0.891 0.882 0.891 0.833 0.891 9,574,199 0.8766 6.99%
2007-07-18 0 1.860 1.860 1.880 1.860 1.920 1,900,000 3,583,740 1.8862 0.833 0.833 0.842 0.833 0.860 4,244,279 0.8444 -1.59%
2007-07-17 0 1.890 1.890 1.900 1.830 1.920 2,658,000 5,063,160 1.9049 0.846 0.846 0.851 0.819 0.860 5,937,523 0.8527 1.61%
2007-07-16 0 1.860 1.860 1.890 1.840 1.900 2,874,000 5,383,760 1.8733 0.833 0.833 0.846 0.824 0.851 6,420,030 0.8386 1.64%
2007-07-13 0 1.830 1.840 1.870 1.820 1.930 7,260,000 13,489,340 1.8580 0.819 0.824 0.837 0.815 0.864 16,217,612 0.8318 -4.69%
2007-07-12 0 1.920 1.910 1.930 1.920 1.980 3,346,000 6,527,180 1.9507 0.860 0.855 0.864 0.860 0.886 7,474,398 0.8733 -2.54%
2007-07-11 0 1.970 1.970 1.980 1.910 1.990 2,026,000 3,971,980 1.9605 0.882 0.882 0.886 0.855 0.891 4,525,741 0.8776 -1.99%
2007-07-10 0 2.010 1.990 2.000 1.970 2.060 5,278,000 10,558,340 2.0004 0.900 0.891 0.895 0.882 0.922 11,790,160 0.8955 -1.95%
2007-07-09 0 2.050 2.050 2.060 2.000 2.080 5,850,000 11,993,140 2.0501 0.918 0.918 0.922 0.895 0.931 13,067,911 0.9178 1.49%
2007-07-06 0 2.020 2.000 2.010 1.970 2.050 9,578,000 19,291,640 2.0142 0.904 0.895 0.900 0.882 0.918 21,395,633 0.9017 2.54%
2007-07-05 0 1.970 1.960 1.970 1.940 2.070 16,604,000 33,042,140 1.9900 0.882 0.877 0.882 0.868 0.927 37,090,529 0.8909 1.03%
2007-07-04 0 1.950 1.940 1.950 1.850 1.960 19,216,000 37,041,220 1.9276 0.873 0.868 0.873 0.828 0.877 42,925,295 0.8629 4.28%
2007-07-03 0 1.870 1.870 1.880 1.820 1.890 5,224,000 9,719,720 1.8606 0.837 0.837 0.842 0.815 0.846 11,669,533 0.8329 0.54%
2007-06-29 0 1.860 1.830 1.860 1.840 1.900 2,694,000 4,998,180 1.8553 0.833 0.819 0.833 0.824 0.851 6,017,940 0.8305 -2.11%
2007-06-28 0 1.900 1.890 1.900 1.830 1.910 3,928,000 7,377,150 1.8781 0.851 0.846 0.851 0.819 0.855 8,774,488 0.8407 2.15%
2007-06-27 0 1.860 1.860 1.880 1.860 1.940 13,778,000 26,330,000 1.9110 0.833 0.833 0.842 0.833 0.868 30,777,722 0.8555 -3.12%
2007-06-26 0 1.920 1.910 1.920 1.850 1.920 6,718,000 12,708,740 1.8917 0.860 0.855 0.860 0.828 0.860 15,006,876 0.8469 0.00%
2007-06-25 0 1.920 1.920 1.930 1.830 1.930 15,261,000 28,810,130 1.8878 0.860 0.860 0.864 0.819 0.864 34,090,494 0.8451 2.13%
2007-06-22 0 1.880 1.860 1.890 1.670 1.900 21,215,000 38,560,200 1.8176 0.842 0.833 0.846 0.748 0.851 47,390,723 0.8137 10.59%
2007-06-21 0 1.700 1.700 1.710 1.680 1.780 13,480,000 22,966,080 1.7037 0.761 0.761 0.766 0.752 0.797 30,112,041 0.7627 -3.95%
2007-06-20 0 1.770 1.780 1.790 1.760 1.850 8,628,000 15,442,160 1.7898 0.792 0.797 0.801 0.788 0.828 19,273,493 0.8012 0.00%
2007-06-18 0 1.770 1.770 1.780 1.760 1.920 8,726,000 15,992,920 1.8328 0.792 0.792 0.797 0.788 0.860 19,492,409 0.8205 -7.81%
2007-06-15 0 1.920 1.920 1.930 1.830 1.960 28,796,000 54,485,220 1.8921 0.860 0.860 0.864 0.819 0.877 64,325,395 0.8470 -1.03%
2007-06-14 0 1.940 1.940 1.950 1.940 2.000 10,126,000 19,933,540 1.9686 0.868 0.868 0.873 0.868 0.895 22,619,772 0.8812 -0.51%
2007-06-13 0 1.950 1.940 1.950 1.940 1.970 12,234,000 23,881,180 1.9520 0.873 0.868 0.873 0.868 0.882 27,328,687 0.8739 0.00%
2007-06-12 0 1.950 1.950 1.960 1.900 2.010 27,340,000 53,184,780 1.9453 0.873 0.873 0.877 0.851 0.900 61,072,937 0.8708 -1.02%
2007-06-11 0 1.970 1.960 1.970 1.940 2.150 154,334,000 314,907,560 2.0404 0.882 0.877 0.882 0.868 0.962 344,756,061 0.9134

Webb-site Database - Powered By Linux Group

Back to top