SOHO CHINA LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00410  2007-10-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.540 0.530 0.540 0.520 0.540 1,726,500 919,635 0.5327 0.540 0.530 0.540 0.520 0.540 1,726,500 0.5327 1.89%
2026-02-02 0 0.530 0.520 0.530 0.520 0.530 1,528,000 803,145 0.5256 0.530 0.520 0.530 0.520 0.530 1,528,000 0.5256 0.00%
2026-01-30 0 0.530 0.530 0.540 0.520 0.540 2,109,500 1,118,425 0.5302 0.530 0.530 0.540 0.520 0.540 2,109,500 0.5302 -3.64%
2026-01-29 0 0.550 0.540 0.550 0.520 0.550 3,796,500 2,058,730 0.5423 0.550 0.540 0.550 0.520 0.550 3,796,500 0.5423 1.85%
2026-01-28 0 0.540 0.530 0.540 0.520 0.540 1,419,500 750,985 0.5290 0.540 0.530 0.540 0.520 0.540 1,419,500 0.5290 1.89%
2026-01-27 0 0.530 0.520 0.530 0.520 0.540 7,462,000 3,966,515 0.5316 0.530 0.520 0.530 0.520 0.540 7,462,000 0.5316 0.00%
2026-01-26 0 0.530 0.520 0.530 0.520 0.540 1,289,000 684,130 0.5307 0.530 0.520 0.530 0.520 0.540 1,289,000 0.5307 -1.85%
2026-01-23 0 0.540 0.530 0.540 0.530 0.540 424,875 225,240 0.5301 0.540 0.530 0.540 0.530 0.540 424,875 0.5301 1.89%
2026-01-22 0 0.530 0.520 0.530 0.520 0.530 1,435,500 754,545 0.5256 0.530 0.520 0.530 0.520 0.530 1,435,500 0.5256 0.00%
2026-01-21 0 0.530 0.520 0.530 0.520 0.530 968,500 505,590 0.5220 0.530 0.520 0.530 0.520 0.530 968,500 0.5220 0.00%
2026-01-20 0 0.530 0.520 0.530 0.520 0.530 408,000 212,270 0.5203 0.530 0.520 0.530 0.520 0.530 408,000 0.5203 0.00%
2026-01-19 0 0.530 0.520 0.530 0.520 0.530 1,059,500 551,010 0.5201 0.530 0.520 0.530 0.520 0.530 1,059,500 0.5201 1.92%
2026-01-16 0 0.520 0.510 0.520 0.510 0.520 185,000 95,770 0.5177 0.520 0.510 0.520 0.510 0.520 185,000 0.5177 0.00%
2026-01-15 0 0.520 0.520 0.530 0.520 0.530 747,000 391,160 0.5236 0.520 0.520 0.530 0.520 0.530 747,000 0.5236 0.00%
2026-01-14 0 0.520 0.510 0.520 0.510 0.530 959,500 497,875 0.5189 0.520 0.510 0.520 0.510 0.530 959,500 0.5189 -1.89%
2026-01-13 0 0.530 0.520 0.530 0.520 0.530 501,500 261,950 0.5223 0.530 0.520 0.530 0.520 0.530 501,500 0.5223 0.00%
2026-01-09 0 0.530 0.520 0.530 0.510 0.530 2,459,000 1,288,225 0.5239 0.530 0.520 0.530 0.510 0.530 2,459,000 0.5239 0.00%
2026-01-08 0 0.530 0.520 0.530 0.510 0.530 975,500 502,500 0.5151 0.530 0.520 0.530 0.510 0.530 975,500 0.5151 0.00%
2026-01-07 0 0.530 0.520 0.530 0.510 0.530 574,500 298,735 0.5200 0.530 0.520 0.530 0.510 0.530 574,500 0.5200 1.92%
2026-01-06 0 0.520 0.510 0.520 0.520 0.530 947,500 492,765 0.5201 0.520 0.510 0.520 0.520 0.530 947,500 0.5201 0.00%
2026-01-05 0 0.520 0.520 0.530 0.520 0.530 1,252,500 651,960 0.5205 0.520 0.520 0.530 0.520 0.530 1,252,500 0.5205 0.00%
2025-12-31 0 0.520 0.520 0.530 0.520 0.540 691,000 367,405 0.5317 0.520 0.520 0.530 0.520 0.540 691,000 0.5317 -3.70%
2025-12-30 0 0.540 0.530 0.540 0.520 0.540 1,657,000 869,375 0.5247 0.540 0.530 0.540 0.520 0.540 1,657,000 0.5247 1.89%
2025-12-29 0 0.530 0.520 0.530 0.520 0.530 1,784,500 938,230 0.5258 0.530 0.520 0.530 0.520 0.530 1,784,500 0.5258 0.00%
2025-12-24 0 0.530 0.520 0.530 0.520 0.530 796,500 414,215 0.5200 0.530 0.520 0.530 0.520 0.530 796,500 0.5200 1.92%
2025-12-23 0 0.520 0.520 0.530 0.510 0.530 1,438,500 758,585 0.5273 0.520 0.520 0.530 0.510 0.530 1,438,500 0.5273 0.00%
2025-12-22 0 0.520 0.510 0.520 0.510 0.530 1,617,500 840,750 0.5198 0.520 0.510 0.520 0.510 0.530 1,617,500 0.5198 -1.89%
2025-12-19 0 0.530 0.520 0.530 0.520 0.530 3,499,000 1,824,555 0.5215 0.530 0.520 0.530 0.520 0.530 3,499,000 0.5215 0.00%
2025-12-18 0 0.530 0.520 0.530 0.520 0.540 1,976,000 1,047,060 0.5299 0.530 0.520 0.530 0.520 0.540 1,976,000 0.5299 -1.85%
2025-12-17 0 0.540 0.530 0.540 0.520 0.540 3,498,500 1,854,265 0.5300 0.540 0.530 0.540 0.520 0.540 3,498,500 0.5300 0.00%
2025-12-16 0 0.540 0.520 0.540 0.520 0.540 3,348,500 1,775,260 0.5302 0.540 0.520 0.540 0.520 0.540 3,348,500 0.5302 0.00%
2025-12-15 0 0.540 0.530 0.540 0.530 0.550 798,500 429,515 0.5379 0.540 0.530 0.540 0.530 0.550 798,500 0.5379 -1.82%
2025-12-12 0 0.550 0.540 0.550 0.530 0.550 442,500 239,055 0.5402 0.550 0.540 0.550 0.530 0.550 442,500 0.5402 1.85%
2025-12-11 0 0.540 0.540 0.550 0.530 0.550 733,500 395,970 0.5398 0.540 0.540 0.550 0.530 0.550 733,500 0.5398 -1.82%
2025-12-10 0 0.550 0.540 0.550 0.520 0.550 1,096,500 585,435 0.5339 0.550 0.540 0.550 0.520 0.550 1,096,500 0.5339 1.85%
2025-12-09 0 0.540 0.530 0.540 0.520 0.540 3,233,500 1,714,760 0.5303 0.540 0.530 0.540 0.520 0.540 3,233,500 0.5303 1.89%
2025-12-08 0 0.530 0.520 0.530 0.520 0.530 259,500 136,505 0.5260 0.530 0.520 0.530 0.520 0.530 259,500 0.5260 0.00%
2025-12-05 0 0.530 0.520 0.530 0.520 0.550 1,489,000 788,075 0.5293 0.530 0.520 0.530 0.520 0.550 1,489,000 0.5293 0.00%
2025-12-04 0 0.530 0.520 0.530 0.520 0.530 239,000 126,645 0.5299 0.530 0.520 0.530 0.520 0.530 239,000 0.5299 0.00%
2025-12-03 0 0.530 0.520 0.530 0.520 0.530 399,000 210,560 0.5277 0.530 0.520 0.530 0.520 0.530 399,000 0.5277 0.00%
2025-12-02 0 0.530 0.520 0.530 0.520 0.530 1,237,500 654,035 0.5285 0.530 0.520 0.530 0.520 0.530 1,237,500 0.5285 0.00%
2025-12-01 0 0.530 0.520 0.530 0.520 0.530 498,000 260,605 0.5233 0.530 0.520 0.530 0.520 0.530 498,000 0.5233 0.00%
2025-11-28 0 0.530 0.520 0.530 0.520 0.530 1,101,000 583,015 0.5295 0.530 0.520 0.530 0.520 0.530 1,101,000 0.5295 0.00%
2025-11-27 0 0.530 0.520 0.530 0.520 0.530 876,500 456,235 0.5205 0.530 0.520 0.530 0.520 0.530 876,500 0.5205 0.00%
2025-11-26 0 0.530 0.520 0.530 0.520 0.530 333,000 175,605 0.5273 0.530 0.520 0.530 0.520 0.530 333,000 0.5273 0.00%
2025-11-25 0 0.530 0.520 0.530 0.520 0.530 439,000 229,890 0.5237 0.530 0.520 0.530 0.520 0.530 439,000 0.5237 0.00%
2025-11-24 0 0.530 0.520 0.530 0.520 0.530 1,822,500 962,755 0.5283 0.530 0.520 0.530 0.520 0.530 1,822,500 0.5283 1.92%
2025-11-21 0 0.520 0.510 0.520 0.510 0.530 1,398,500 727,700 0.5203 0.520 0.510 0.520 0.510 0.530 1,398,500 0.5203 -1.89%
2025-11-20 0 0.530 0.520 0.530 0.520 0.530 1,198,000 624,955 0.5217 0.530 0.520 0.530 0.520 0.530 1,198,000 0.5217 0.00%
2025-11-19 0 0.530 0.520 0.530 0.520 0.530 786,000 411,010 0.5229 0.530 0.520 0.530 0.520 0.530 786,000 0.5229 0.00%
2025-11-18 0 0.530 0.520 0.530 0.520 0.530 655,500 341,015 0.5202 0.530 0.520 0.530 0.520 0.530 655,500 0.5202 0.00%
2025-11-17 0 0.530 0.520 0.530 0.520 0.540 3,565,500 1,890,145 0.5301 0.530 0.520 0.530 0.520 0.540 3,565,500 0.5301 -1.85%
2025-11-14 0 0.540 0.530 0.540 0.530 0.540 554,500 296,310 0.5344 0.540 0.530 0.540 0.530 0.540 554,500 0.5344 -1.82%
2025-11-13 0 0.550 0.540 0.550 0.530 0.550 2,829,000 1,519,440 0.5371 0.550 0.540 0.550 0.530 0.550 2,829,000 0.5371 0.00%
2025-11-12 0 0.550 0.540 0.550 0.540 0.550 1,058,000 572,795 0.5414 0.550 0.540 0.550 0.540 0.550 1,058,000 0.5414 0.00%
2025-11-11 0 0.550 0.540 0.550 0.530 0.550 403,000 217,570 0.5399 0.550 0.540 0.550 0.530 0.550 403,000 0.5399 0.00%
2025-11-10 0 0.550 0.540 0.550 0.530 0.550 2,793,000 1,509,120 0.5403 0.550 0.540 0.550 0.530 0.550 2,793,000 0.5403 0.00%
2025-11-07 0 0.550 0.540 0.550 0.540 0.560 628,500 345,205 0.5493 0.550 0.540 0.550 0.540 0.560 628,500 0.5493 0.00%
2025-11-06 0 0.550 0.540 0.550 0.540 0.550 1,098,500 600,555 0.5467 0.550 0.540 0.550 0.540 0.550 1,098,500 0.5467 0.00%
2025-11-05 0 0.550 0.540 0.550 0.540 0.550 327,000 176,930 0.5411 0.550 0.540 0.550 0.540 0.550 327,000 0.5411 0.00%
2025-11-04 0 0.550 0.540 0.550 0.540 0.570 1,161,500 640,605 0.5515 0.550 0.540 0.550 0.540 0.570 1,161,500 0.5515 -3.51%
2025-11-03 0 0.570 0.550 0.570 0.540 0.570 3,492,000 1,926,725 0.5518 0.570 0.550 0.570 0.540 0.570 3,492,000 0.5518 3.64%
2025-10-31 0 0.550 0.530 0.550 0.540 0.560 867,500 471,080 0.5430 0.550 0.530 0.550 0.540 0.560 867,500 0.5430 0.00%
2025-10-30 0 0.550 0.540 0.550 0.530 0.550 1,783,000 968,475 0.5432 0.550 0.540 0.550 0.530 0.550 1,783,000 0.5432 1.85%
2025-10-28 0 0.540 0.530 0.540 0.530 0.540 977,500 524,850 0.5369 0.540 0.530 0.540 0.530 0.540 977,500 0.5369 0.00%
2025-10-27 0 0.540 0.530 0.540 0.530 0.540 455,500 243,090 0.5337 0.540 0.530 0.540 0.530 0.540 455,500 0.5337 0.00%
2025-10-24 0 0.540 0.530 0.540 0.530 0.540 598,500 321,043 0.5364 0.540 0.530 0.540 0.530 0.540 598,500 0.5364 0.00%
2025-10-23 0 0.540 0.530 0.540 0.530 0.550 1,372,500 731,300 0.5328 0.540 0.530 0.540 0.530 0.550 1,372,500 0.5328 0.00%
2025-10-22 0 0.540 0.530 0.540 0.530 0.540 513,000 272,830 0.5318 0.540 0.530 0.540 0.530 0.540 513,000 0.5318 0.00%
2025-10-21 0 0.540 0.530 0.540 0.520 0.540 837,000 444,115 0.5306 0.540 0.530 0.540 0.520 0.540 837,000 0.5306 0.00%
2025-10-20 0 0.540 0.530 0.540 0.530 0.540 679,500 362,670 0.5337 0.540 0.530 0.540 0.530 0.540 679,500 0.5337 1.89%
2025-10-17 0 0.530 0.520 0.530 0.520 0.540 1,185,000 630,515 0.5321 0.530 0.520 0.530 0.520 0.540 1,185,000 0.5321 -1.85%
2025-10-16 0 0.540 0.530 0.540 0.530 0.550 503,000 271,749 0.5403 0.540 0.530 0.540 0.530 0.550 503,000 0.5403 -1.82%
2025-10-15 0 0.550 0.530 0.550 0.530 0.550 637,000 343,785 0.5397 0.550 0.530 0.550 0.530 0.550 637,000 0.5397 1.85%
2025-10-14 0 0.540 0.530 0.540 0.530 0.540 580,000 308,170 0.5313 0.540 0.530 0.540 0.530 0.540 580,000 0.5313 0.00%
2025-10-13 0 0.540 0.530 0.540 0.530 0.540 656,500 350,155 0.5334 0.540 0.530 0.540 0.530 0.540 656,500 0.5334 -1.82%
2025-10-10 0 0.550 0.540 0.550 0.530 0.550 661,500 357,030 0.5397 0.550 0.540 0.550 0.530 0.550 661,500 0.5397 1.85%
2025-10-09 0 0.540 0.540 0.550 0.540 0.550 1,139,500 624,195 0.5478 0.540 0.540 0.550 0.540 0.550 1,139,500 0.5478 0.00%
2025-10-08 0 0.540 0.540 0.550 0.530 0.550 342,000 185,860 0.5435 0.540 0.540 0.550 0.530 0.550 342,000 0.5435 -1.82%
2025-10-06 0 0.550 0.540 0.550 0.540 0.550 224,500 122,412 0.5453 0.550 0.540 0.550 0.540 0.550 224,500 0.5453 0.00%
2025-10-03 0 0.550 0.540 0.550 0.530 0.550 1,259,500 679,725 0.5397 0.550 0.540 0.550 0.530 0.550 1,259,500 0.5397 1.85%
2025-10-02 0 0.540 0.540 0.550 0.530 0.550 996,458 538,878 0.5408 0.540 0.540 0.550 0.530 0.550 996,458 0.5408 0.00%
2025-09-30 0 0.540 0.530 0.550 0.530 0.540 1,125,500 603,800 0.5365 0.540 0.530 0.550 0.530 0.540 1,125,500 0.5365 1.89%
2025-09-29 0 0.530 0.520 0.530 0.520 0.540 4,057,500 2,150,550 0.5300 0.530 0.520 0.530 0.520 0.540 4,057,500 0.5300 -1.85%
2025-09-26 0 0.540 0.530 0.540 0.530 0.550 4,287,500 2,315,747 0.5401 0.540 0.530 0.540 0.530 0.550 4,287,500 0.5401 -1.82%
2025-09-25 0 0.550 0.540 0.550 0.540 0.550 525,500 288,545 0.5491 0.550 0.540 0.550 0.540 0.550 525,500 0.5491 0.00%
2025-09-24 0 0.550 0.540 0.550 0.540 0.560 2,322,500 1,270,671 0.5471 0.550 0.540 0.550 0.540 0.560 2,322,500 0.5471 -1.79%
2025-09-23 0 0.560 0.550 0.560 0.540 0.560 2,506,000 1,377,565 0.5497 0.560 0.550 0.560 0.540 0.560 2,506,000 0.5497 0.00%
2025-09-22 0 0.560 0.550 0.560 0.550 0.560 3,627,500 2,000,395 0.5515 0.560 0.550 0.560 0.550 0.560 3,627,500 0.5515 0.00%
2025-09-19 0 0.560 0.550 0.560 0.550 0.580 7,413,500 4,159,095 0.5610 0.560 0.550 0.560 0.550 0.580 7,413,500 0.5610 0.00%
2025-09-18 0 0.560 0.560 0.570 0.560 0.580 569,500 324,835 0.5704 0.560 0.560 0.570 0.560 0.580 569,500 0.5704 -1.75%
2025-09-17 0 0.570 0.570 0.580 0.560 0.580 3,425,000 1,955,555 0.5710 0.570 0.570 0.580 0.560 0.580 3,425,000 0.5710 -1.72%
2025-09-16 0 0.580 0.570 0.580 0.570 0.580 1,007,000 580,705 0.5767 0.580 0.570 0.580 0.570 0.580 1,007,000 0.5767 0.00%
2025-09-15 0 0.580 0.570 0.580 0.570 0.590 7,748,000 4,493,600 0.5800 0.580 0.570 0.580 0.570 0.590 7,748,000 0.5800 -3.33%
2025-09-12 0 0.600 0.580 0.600 0.570 0.600 11,325,000 6,612,880 0.5839 0.600 0.580 0.600 0.570 0.600 11,325,000 0.5839 0.00%
2025-09-11 0 0.600 0.590 0.600 0.590 0.600 1,098,004 652,452 0.5942 0.600 0.590 0.600 0.590 0.600 1,098,004 0.5942 0.00%
2025-09-10 0 0.600 0.590 0.600 0.580 0.600 3,146,500 1,871,522 0.5948 0.600 0.590 0.600 0.580 0.600 3,146,500 0.5948 1.69%
2025-09-09 0 0.590 0.580 0.590 0.570 0.590 5,942,000 3,461,410 0.5825 0.590 0.580 0.590 0.570 0.590 5,942,000 0.5825 1.72%
2025-09-08 0 0.580 0.570 0.580 0.570 0.590 4,371,000 2,536,645 0.5803 0.580 0.570 0.580 0.570 0.590 4,371,000 0.5803 -1.69%
2025-09-05 0 0.590 0.580 0.590 0.580 0.590 3,041,500 1,767,670 0.5812 0.590 0.580 0.590 0.580 0.590 3,041,500 0.5812 0.00%
2025-09-04 0 0.590 0.580 0.590 0.580 0.600 969,500 566,960 0.5848 0.590 0.580 0.590 0.580 0.600 969,500 0.5848 0.00%
2025-09-03 0 0.590 0.580 0.590 0.580 0.590 192,500 112,655 0.5852 0.590 0.580 0.590 0.580 0.590 192,500 0.5852 -1.67%
2025-09-02 0 0.600 0.590 0.600 0.580 0.600 2,072,500 1,223,120 0.5902 0.600 0.590 0.600 0.580 0.600 2,072,500 0.5902 3.45%
2025-09-01 0 0.580 0.580 0.590 0.580 0.600 3,111,000 1,826,210 0.5870 0.580 0.580 0.590 0.580 0.600 3,111,000 0.5870 -3.33%
2025-08-29 0 0.600 0.590 0.600 0.580 0.600 1,637,000 973,995 0.5950 0.600 0.590 0.600 0.580 0.600 1,637,000 0.5950 -1.64%
2025-08-28 0 0.610 0.600 0.610 0.580 0.610 4,683,500 2,750,390 0.5873 0.610 0.600 0.610 0.580 0.610 4,683,500 0.5873 3.39%
2025-08-27 0 0.590 0.580 0.590 0.580 0.610 2,022,000 1,197,715 0.5923 0.590 0.580 0.590 0.580 0.610 2,022,000 0.5923 -3.28%
2025-08-26 0 0.610 0.600 0.610 0.590 0.610 1,154,000 693,965 0.6014 0.610 0.600 0.610 0.590 0.610 1,154,000 0.6014 1.67%
2025-08-25 0 0.600 0.600 0.610 0.570 0.610 7,951,000 4,748,925 0.5973 0.600 0.600 0.610 0.570 0.610 7,951,000 0.5973 3.45%
2025-08-22 0 0.580 0.570 0.580 0.570 0.590 2,041,500 1,186,120 0.5810 0.580 0.570 0.580 0.570 0.590 2,041,500 0.5810 -1.69%
2025-08-21 0 0.590 0.590 0.600 0.570 0.600 2,229,000 1,309,115 0.5873 0.590 0.590 0.600 0.570 0.600 2,229,000 0.5873 1.72%
2025-08-20 0 0.580 0.570 0.580 0.570 0.590 1,856,000 1,083,775 0.5839 0.580 0.570 0.580 0.570 0.590 1,856,000 0.5839 -1.69%
2025-08-19 0 0.590 0.580 0.590 0.570 0.590 889,000 516,975 0.5815 0.590 0.580 0.590 0.570 0.590 889,000 0.5815 0.00%
2025-08-18 0 0.590 0.580 0.590 0.570 0.590 2,340,500 1,358,540 0.5804 0.590 0.580 0.590 0.570 0.590 2,340,500 0.5804 0.00%
2025-08-15 0 0.590 0.580 0.590 0.580 0.590 1,040,000 606,475 0.5831 0.590 0.580 0.590 0.580 0.590 1,040,000 0.5831 -1.67%
2025-08-14 0 0.600 0.590 0.600 0.580 0.600 1,989,000 1,169,495 0.5880 0.600 0.590 0.600 0.580 0.600 1,989,000 0.5880 3.45%
2025-08-13 0 0.580 0.580 0.590 0.580 0.590 1,831,000 1,071,875 0.5854 0.580 0.580 0.590 0.580 0.590 1,831,000 0.5854 -1.69%
2025-08-12 0 0.590 0.580 0.590 0.570 0.590 651,500 378,190 0.5805 0.590 0.580 0.590 0.570 0.590 651,500 0.5805 1.72%
2025-08-11 0 0.580 0.560 0.580 0.560 0.580 1,414,500 804,690 0.5689 0.580 0.560 0.580 0.560 0.580 1,414,500 0.5689 1.75%
2025-08-08 0 0.570 0.560 0.570 0.560 0.580 996,500 565,310 0.5673 0.570 0.560 0.570 0.560 0.580 996,500 0.5673 0.00%
2025-08-07 0 0.570 0.570 0.580 0.560 0.580 1,204,000 684,985 0.5689 0.570 0.570 0.580 0.560 0.580 1,204,000 0.5689 1.79%
2025-08-06 0 0.560 0.560 0.580 0.560 0.580 1,637,000 927,455 0.5666 0.560 0.560 0.580 0.560 0.580 1,637,000 0.5666 -1.75%
2025-08-05 0 0.570 0.560 0.570 0.550 0.570 1,382,000 773,630 0.5598 0.570 0.560 0.570 0.550 0.570 1,382,000 0.5598 1.79%
2025-08-04 0 0.560 0.550 0.560 0.550 0.570 6,177,500 3,454,150 0.5592 0.560 0.550 0.560 0.550 0.570 6,177,500 0.5592 -3.45%
2025-08-01 0 0.580 0.570 0.580 0.570 0.580 2,418,500 1,395,275 0.5769 0.580 0.570 0.580 0.570 0.580 2,418,500 0.5769 0.00%
2025-07-31 0 0.580 0.570 0.580 0.570 0.580 1,332,500 771,710 0.5791 0.580 0.570 0.580 0.570 0.580 1,332,500 0.5791 -1.69%
2025-07-30 0 0.590 0.570 0.590 0.570 0.590 2,346,500 1,360,845 0.5799 0.590 0.570 0.590 0.570 0.590 2,346,500 0.5799 1.72%
2025-07-29 0 0.580 0.580 0.590 0.570 0.590 1,290,500 748,575 0.5801 0.580 0.580 0.590 0.570 0.590 1,290,500 0.5801 0.00%
2025-07-28 0 0.580 0.580 0.590 0.580 0.590 772,500 452,665 0.5860 0.580 0.580 0.590 0.580 0.590 772,500 0.5860 0.00%
2025-07-25 0 0.580 0.580 0.590 0.580 0.590 1,519,500 893,145 0.5878 0.580 0.580 0.590 0.580 0.590 1,519,500 0.5878 -1.69%
2025-07-24 0 0.590 0.590 0.600 0.570 0.600 3,912,000 2,296,445 0.5870 0.590 0.590 0.600 0.570 0.600 3,912,000 0.5870 3.51%
2025-07-23 0 0.570 0.570 0.580 0.560 0.580 2,840,000 1,612,420 0.5678 0.570 0.570 0.580 0.560 0.580 2,840,000 0.5678 0.00%
2025-07-22 0 0.570 0.560 0.570 0.550 0.570 1,996,500 1,120,170 0.5611 0.570 0.560 0.570 0.550 0.570 1,996,500 0.5611 0.00%
2025-07-21 0 0.570 0.560 0.570 0.550 0.570 2,276,500 1,280,440 0.5625 0.570 0.560 0.570 0.550 0.570 2,276,500 0.5625 0.00%
2025-07-18 0 0.570 0.560 0.570 0.560 0.570 1,772,500 1,009,015 0.5693 0.570 0.560 0.570 0.560 0.570 1,772,500 0.5693 0.00%
2025-07-17 0 0.570 0.560 0.570 0.560 0.570 194,000 110,365 0.5689 0.570 0.560 0.570 0.560 0.570 194,000 0.5689 1.79%
2025-07-16 0 0.560 0.560 0.570 0.560 0.570 806,500 454,020 0.5630 0.560 0.560 0.570 0.560 0.570 806,500 0.5630 -3.45%
2025-07-15 0 0.580 0.570 0.580 0.550 0.590 3,983,500 2,255,895 0.5663 0.580 0.570 0.580 0.550 0.590 3,983,500 0.5663 1.75%
2025-07-14 0 0.570 0.570 0.580 0.560 0.580 1,595,000 908,630 0.5697 0.570 0.570 0.580 0.560 0.580 1,595,000 0.5697 -1.72%
2025-07-11 0 0.580 0.570 0.580 0.560 0.590 2,110,500 1,205,150 0.5710 0.580 0.570 0.580 0.560 0.590 2,110,500 0.5710 -1.69%
2025-07-10 0 0.590 0.580 0.590 0.540 0.600 7,356,500 4,216,800 0.5732 0.590 0.580 0.590 0.540 0.600 7,356,500 0.5732 7.27%
2025-07-09 0 0.550 0.540 0.550 0.530 0.550 1,911,000 1,031,865 0.5400 0.550 0.540 0.550 0.530 0.550 1,911,000 0.5400 3.77%
2025-07-08 0 0.530 0.530 0.540 0.530 0.540 517,500 275,960 0.5333 0.530 0.530 0.540 0.530 0.540 517,500 0.5333 -1.85%
2025-07-07 0 0.540 0.530 0.540 0.520 0.540 639,000 339,355 0.5311 0.540 0.530 0.540 0.520 0.540 639,000 0.5311 0.00%
2025-07-04 0 0.540 0.530 0.540 0.520 0.540 519,000 275,080 0.5300 0.540 0.530 0.540 0.520 0.540 519,000 0.5300 1.89%
2025-07-03 0 0.530 0.530 0.540 0.530 0.540 623,000 330,625 0.5307 0.530 0.530 0.540 0.530 0.540 623,000 0.5307 0.00%
2025-07-02 0 0.530 0.520 0.530 0.520 0.540 1,880,000 992,883 0.5281 0.530 0.520 0.530 0.520 0.540 1,880,000 0.5281 1.92%
2025-06-30 0 0.520 0.510 0.520 0.510 0.530 3,684,500 1,892,950 0.5138 0.520 0.510 0.520 0.510 0.530 3,684,500 0.5138 0.00%
2025-06-27 0 0.520 0.520 0.530 0.520 0.530 1,862,000 971,915 0.5220 0.520 0.520 0.530 0.520 0.530 1,862,000 0.5220 -1.89%
2025-06-26 0 0.530 0.520 0.530 0.520 0.530 369,500 194,710 0.5270 0.530 0.520 0.530 0.520 0.530 369,500 0.5270 0.00%
2025-06-25 0 0.530 0.530 0.540 0.520 0.540 2,100,000 1,110,450 0.5288 0.530 0.530 0.540 0.520 0.540 2,100,000 0.5288 0.00%
2025-06-24 0 0.530 0.520 0.530 0.510 0.530 897,000 465,417 0.5189 0.530 0.520 0.530 0.510 0.530 897,000 0.5189 3.92%
2025-06-23 0 0.510 0.510 0.520 0.510 0.530 1,477,000 761,440 0.5155 0.510 0.510 0.520 0.510 0.530 1,477,000 0.5155 -3.77%
2025-06-20 0 0.530 0.520 0.530 0.510 0.530 574,500 299,755 0.5218 0.530 0.520 0.530 0.510 0.530 574,500 0.5218 1.92%
2025-06-19 0 0.520 0.520 0.530 0.510 0.530 1,619,000 841,770 0.5199 0.520 0.520 0.530 0.510 0.530 1,619,000 0.5199 -1.89%
2025-06-18 0 0.530 0.520 0.530 0.520 0.530 2,147,500 1,121,410 0.5222 0.530 0.520 0.530 0.520 0.530 2,147,500 0.5222 0.00%
2025-06-17 0 0.530 0.530 0.540 0.520 0.550 4,368,500 2,323,760 0.5319 0.530 0.530 0.540 0.520 0.550 4,368,500 0.5319 0.00%
2025-06-16 0 0.530 0.530 0.540 0.520 0.550 2,267,000 1,215,840 0.5363 0.530 0.530 0.540 0.520 0.550 2,267,000 0.5363 0.00%
2025-06-13 0 0.530 0.530 0.540 0.530 0.550 1,585,500 859,935 0.5424 0.530 0.530 0.540 0.530 0.550 1,585,500 0.5424 -5.36%
2025-06-12 0 0.560 0.550 0.560 0.540 0.560 1,485,500 815,035 0.5487 0.560 0.550 0.560 0.540 0.560 1,485,500 0.5487 0.00%
2025-06-11 0 0.560 0.550 0.560 0.540 0.560 895,000 491,615 0.5493 0.560 0.550 0.560 0.540 0.560 895,000 0.5493 3.70%
2025-06-10 0 0.540 0.540 0.550 0.530 0.550 1,349,500 733,970 0.5439 0.540 0.540 0.550 0.530 0.550 1,349,500 0.5439 0.00%
2025-06-09 0 0.540 0.540 0.550 0.520 0.540 2,110,000 1,127,690 0.5345 0.540 0.540 0.550 0.520 0.540 2,110,000 0.5345 0.00%
2025-06-06 0 0.540 0.530 0.540 0.530 0.540 610,500 326,020 0.5340 0.540 0.530 0.540 0.530 0.540 610,500 0.5340 1.89%
2025-06-05 0 0.530 0.530 0.540 0.530 0.540 860,500 459,820 0.5344 0.530 0.530 0.540 0.530 0.540 860,500 0.5344 0.00%
2025-06-04 0 0.530 0.530 0.540 0.520 0.530 917,500 484,000 0.5275 0.530 0.530 0.540 0.520 0.530 917,500 0.5275 0.00%
2025-06-03 0 0.530 0.520 0.530 0.520 0.530 616,500 324,370 0.5261 0.530 0.520 0.530 0.520 0.530 616,500 0.5261 0.00%
2025-06-02 0 0.530 0.520 0.530 0.510 0.530 2,084,000 1,090,220 0.5231 0.530 0.520 0.530 0.510 0.530 2,084,000 0.5231 -1.85%
2025-05-30 0 0.540 0.530 0.540 0.530 0.540 1,208,500 641,835 0.5311 0.540 0.530 0.540 0.530 0.540 1,208,500 0.5311 0.00%
2025-05-29 0 0.540 0.540 0.550 0.530 0.550 694,500 378,595 0.5451 0.540 0.540 0.550 0.530 0.550 694,500 0.5451 0.00%
2025-05-28 0 0.540 0.530 0.540 0.530 0.540 370,500 197,135 0.5321 0.540 0.530 0.540 0.530 0.540 370,500 0.5321 0.00%
2025-05-27 0 0.540 0.540 0.550 0.530 0.570 2,689,500 1,481,662 0.5509 0.540 0.540 0.550 0.530 0.570 2,689,500 0.5509 -1.82%
2025-05-26 0 0.550 0.550 0.570 0.510 0.570 7,888,000 4,295,960 0.5446 0.550 0.550 0.570 0.510 0.570 7,888,000 0.5446 5.77%
2025-05-23 0 0.520 0.510 0.520 0.510 0.520 744,000 381,320 0.5125 0.520 0.510 0.520 0.510 0.520 744,000 0.5125 1.96%
2025-05-22 0 0.510 0.510 0.520 0.510 0.530 1,877,500 975,830 0.5197 0.510 0.510 0.520 0.510 0.530 1,877,500 0.5197 -1.92%
2025-05-21 0 0.520 0.520 0.530 0.510 0.530 1,383,500 720,335 0.5207 0.520 0.520 0.530 0.510 0.530 1,383,500 0.5207 0.00%
2025-05-20 0 0.520 0.510 0.520 0.510 0.520 1,071,500 548,260 0.5117 0.520 0.510 0.520 0.510 0.520 1,071,500 0.5117 0.00%
2025-05-19 0 0.520 0.510 0.520 0.510 0.530 1,654,000 860,735 0.5204 0.520 0.510 0.520 0.510 0.530 1,654,000 0.5204 -1.89%
2025-05-16 0 0.530 0.520 0.530 0.520 0.530 1,999,500 1,043,885 0.5221 0.530 0.520 0.530 0.520 0.530 1,999,500 0.5221 1.92%
2025-05-15 0 0.520 0.520 0.530 0.520 0.530 1,602,000 841,335 0.5252 0.520 0.520 0.530 0.520 0.530 1,602,000 0.5252 0.00%
2025-05-14 0 0.520 0.520 0.530 0.510 0.530 1,410,500 734,270 0.5206 0.520 0.520 0.530 0.510 0.530 1,410,500 0.5206 0.00%
2025-05-13 0 0.520 0.520 0.530 0.510 0.530 1,523,000 791,725 0.5198 0.520 0.520 0.530 0.510 0.530 1,523,000 0.5198 0.00%
2025-05-12 0 0.520 0.520 0.530 0.520 0.530 4,626,000 2,417,200 0.5225 0.520 0.520 0.530 0.520 0.530 4,626,000 0.5225 -1.89%
2025-05-09 0 0.530 0.520 0.530 0.520 0.530 342,500 180,715 0.5276 0.530 0.520 0.530 0.520 0.530 342,500 0.5276 0.00%
2025-05-08 0 0.530 0.520 0.530 0.520 0.540 1,515,500 803,165 0.5300 0.530 0.520 0.530 0.520 0.540 1,515,500 0.5300 -1.85%
2025-05-07 0 0.540 0.530 0.540 0.520 0.550 3,238,000 1,726,675 0.5333 0.540 0.530 0.540 0.520 0.550 3,238,000 0.5333 -1.82%
2025-05-06 0 0.550 0.540 0.550 0.530 0.550 2,002,000 1,078,985 0.5390 0.550 0.540 0.550 0.530 0.550 2,002,000 0.5390 1.85%
2025-05-02 0 0.540 0.530 0.540 0.530 0.540 1,504,000 806,615 0.5363 0.540 0.530 0.540 0.530 0.540 1,504,000 0.5363 0.00%
2025-04-30 0 0.540 0.530 0.540 0.530 0.540 636,000 338,770 0.5327 0.540 0.530 0.540 0.530 0.540 636,000 0.5327 0.00%
2025-04-29 0 0.540 0.530 0.540 0.530 0.540 1,077,500 576,590 0.5351 0.540 0.530 0.540 0.530 0.540 1,077,500 0.5351 0.00%
2025-04-28 0 0.540 0.530 0.540 0.520 0.540 1,854,000 982,715 0.5301 0.540 0.530 0.540 0.520 0.540 1,854,000 0.5301 1.89%
2025-04-25 0 0.530 0.530 0.540 0.530 0.550 1,345,500 723,870 0.5380 0.530 0.530 0.540 0.530 0.550 1,345,500 0.5380 -3.64%
2025-04-24 0 0.550 0.540 0.550 0.530 0.550 3,369,000 1,804,845 0.5357 0.550 0.540 0.550 0.530 0.550 3,369,000 0.5357 3.77%
2025-04-23 0 0.530 0.530 0.540 0.530 0.550 1,463,000 784,225 0.5360 0.530 0.530 0.540 0.530 0.550 1,463,000 0.5360 -1.85%
2025-04-22 0 0.540 0.530 0.540 0.510 0.540 1,673,500 880,940 0.5264 0.540 0.530 0.540 0.510 0.540 1,673,500 0.5264 3.85%
2025-04-17 0 0.520 0.510 0.520 0.500 0.520 1,183,500 607,335 0.5132 0.520 0.510 0.520 0.500 0.520 1,183,500 0.5132 1.96%
2025-04-16 0 0.510 0.500 0.510 0.490 0.510 3,556,500 1,778,512 0.5001 0.510 0.500 0.510 0.490 0.510 3,556,500 0.5001 0.00%
2025-04-15 0 0.510 0.510 0.520 0.495 0.540 11,393,500 5,861,020 0.5144 0.510 0.510 0.520 0.495 0.540 11,393,500 0.5144 -5.56%
2025-04-14 0 0.540 0.530 0.540 0.530 0.540 2,060,500 1,097,845 0.5328 0.540 0.530 0.540 0.530 0.540 2,060,500 0.5328 1.89%
2025-04-11 0 0.530 0.530 0.540 0.520 0.540 4,335,500 2,309,975 0.5328 0.530 0.530 0.540 0.520 0.540 4,335,500 0.5328 -1.85%
2025-04-10 0 0.540 0.530 0.540 0.530 0.560 2,317,500 1,246,960 0.5381 0.540 0.530 0.540 0.530 0.560 2,317,500 0.5381 1.89%
2025-04-09 0 0.530 0.530 0.540 0.520 0.540 2,022,000 1,064,865 0.5266 0.530 0.530 0.540 0.520 0.540 2,022,000 0.5266 -1.85%
2025-04-08 0 0.540 0.540 0.550 0.520 0.550 6,950,500 3,722,495 0.5356 0.540 0.540 0.550 0.520 0.550 6,950,500 0.5356 1.89%
2025-04-07 0 0.530 0.530 0.550 0.530 0.600 5,019,500 2,782,750 0.5544 0.530 0.530 0.550 0.530 0.600 5,019,500 0.5544 -11.67%
2025-04-03 0 0.600 0.590 0.600 0.590 0.600 1,081,000 645,850 0.5975 0.600 0.590 0.600 0.590 0.600 1,081,000 0.5975 -1.64%
2025-04-02 0 0.610 0.600 0.610 0.590 0.610 739,000 444,360 0.6013 0.610 0.600 0.610 0.590 0.610 739,000 0.6013 1.67%
2025-04-01 0 0.600 0.590 0.600 0.590 0.600 104,500 62,385 0.5970 0.600 0.590 0.600 0.590 0.600 104,500 0.5970 1.69%
2025-03-31 0 0.590 0.590 0.600 0.580 0.610 3,278,500 1,936,655 0.5907 0.590 0.590 0.600 0.580 0.610 3,278,500 0.5907 -1.67%
2025-03-28 0 0.600 0.590 0.600 0.580 0.600 2,590,000 1,539,715 0.5945 0.600 0.590 0.600 0.580 0.600 2,590,000 0.5945 1.69%
2025-03-27 0 0.590 0.590 0.600 0.590 0.600 1,327,000 788,625 0.5943 0.590 0.590 0.600 0.590 0.600 1,327,000 0.5943 0.00%
2025-03-26 0 0.590 0.590 0.600 0.590 0.600 2,644,000 1,576,375 0.5962 0.590 0.590 0.600 0.590 0.600 2,644,000 0.5962 0.00%
2025-03-25 0 0.590 0.590 0.600 0.590 0.600 1,892,000 1,128,455 0.5964 0.590 0.590 0.600 0.590 0.600 1,892,000 0.5964 0.00%
2025-03-24 0 0.590 0.590 0.600 0.590 0.600 1,806,000 1,071,425 0.5933 0.590 0.590 0.600 0.590 0.600 1,806,000 0.5933 0.00%
2025-03-21 0 0.590 0.590 0.600 0.590 0.600 1,383,500 826,575 0.5975 0.590 0.590 0.600 0.590 0.600 1,383,500 0.5975 -3.28%
2025-03-20 0 0.610 0.600 0.610 0.600 0.610 678,500 408,180 0.6016 0.610 0.600 0.610 0.600 0.610 678,500 0.6016 1.67%
2025-03-19 0 0.600 0.600 0.610 0.590 0.610 3,093,500 1,851,775 0.5986 0.600 0.600 0.610 0.590 0.610 3,093,500 0.5986 0.00%
2025-03-18 0 0.600 0.590 0.600 0.590 0.610 2,292,500 1,374,850 0.5997 0.600 0.590 0.600 0.590 0.610 2,292,500 0.5997 1.69%
2025-03-17 0 0.590 0.590 0.600 0.590 0.600 2,632,000 1,565,255 0.5947 0.590 0.590 0.600 0.590 0.600 2,632,000 0.5947 -1.67%
2025-03-14 0 0.600 0.590 0.600 0.590 0.610 4,672,000 2,804,815 0.6003 0.600 0.590 0.600 0.590 0.610 4,672,000 0.6003 0.00%
2025-03-13 0 0.600 0.590 0.600 0.590 0.620 4,117,500 2,466,822 0.5991 0.600 0.590 0.600 0.590 0.620 4,117,500 0.5991 -1.64%
2025-03-12 0 0.610 0.610 0.620 0.600 0.640 5,478,000 3,375,076 0.6161 0.610 0.610 0.620 0.600 0.640 5,478,000 0.6161 -3.17%
2025-03-11 0 0.630 0.630 0.640 0.620 0.660 7,529,616 4,739,468 0.6294 0.630 0.630 0.640 0.620 0.660 7,529,616 0.6294 -3.08%
2025-03-10 0 0.650 0.640 0.650 0.630 0.680 6,693,000 4,368,965 0.6528 0.650 0.640 0.650 0.630 0.680 6,693,000 0.6528 -2.99%
2025-03-07 0 0.670 0.670 0.680 0.660 0.690 11,605,616 7,795,635 0.6717 0.670 0.670 0.680 0.660 0.690 11,605,616 0.6717 -2.90%
2025-03-06 0 0.690 0.690 0.700 0.670 0.700 15,728,024 10,840,081 0.6892 0.690 0.690 0.700 0.670 0.700 15,728,024 0.6892 1.47%
2025-03-05 0 0.680 0.670 0.680 0.640 0.690 14,580,000 9,673,269 0.6635 0.680 0.670 0.680 0.640 0.690 14,580,000 0.6635 6.25%
2025-03-04 0 0.640 0.630 0.640 0.630 0.650 9,697,500 6,213,811 0.6408 0.640 0.630 0.640 0.630 0.650 9,697,500 0.6408 -1.54%
2025-03-03 0 0.650 0.650 0.660 0.620 0.670 24,240,373 15,456,503 0.6376 0.650 0.650 0.660 0.620 0.670 24,240,373 0.6376 8.33%
2025-02-28 0 0.600 0.600 0.610 0.600 0.660 55,036,500 33,562,990 0.6098 0.600 0.600 0.610 0.600 0.660 55,036,500 0.6098 -7.69%
2025-02-27 0 0.650 0.650 0.660 0.630 0.660 13,101,513 8,500,631 0.6488 0.650 0.650 0.660 0.630 0.660 13,101,513 0.6488 3.17%
2025-02-26 0 0.630 0.630 0.640 0.610 0.640 21,372,500 13,407,875 0.6273 0.630 0.630 0.640 0.610 0.640 21,372,500 0.6273 1.61%
2025-02-25 0 0.620 0.620 0.630 0.620 0.630 5,838,146 3,631,896 0.6221 0.620 0.620 0.630 0.620 0.630 5,838,146 0.6221 -1.59%
2025-02-24 0 0.630 0.630 0.640 0.610 0.640 11,209,751 7,063,501 0.6301 0.630 0.630 0.640 0.610 0.640 11,209,751 0.6301 1.61%
2025-02-21 0 0.620 0.620 0.630 0.610 0.650 10,659,000 6,679,010 0.6266 0.620 0.620 0.630 0.610 0.650 10,659,000 0.6266 -3.12%
2025-02-20 0 0.640 0.630 0.640 0.640 0.660 5,465,500 3,533,490 0.6465 0.640 0.630 0.640 0.640 0.660 5,465,500 0.6465 -1.54%
2025-02-19 0 0.650 0.640 0.650 0.650 0.660 6,124,000 3,996,705 0.6526 0.650 0.640 0.650 0.650 0.660 6,124,000 0.6526 -1.52%
2025-02-18 0 0.660 0.650 0.660 0.650 0.680 4,402,000 2,907,700 0.6605 0.660 0.650 0.660 0.650 0.680 4,402,000 0.6605 -2.94%
2025-02-17 0 0.680 0.670 0.680 0.670 0.690 5,411,500 3,657,050 0.6758 0.680 0.670 0.680 0.670 0.690 5,411,500 0.6758 0.00%
2025-02-14 0 0.680 0.670 0.680 0.660 0.680 4,172,000 2,810,440 0.6736 0.680 0.670 0.680 0.660 0.680 4,172,000 0.6736 3.03%
2025-02-13 0 0.660 0.660 0.670 0.660 0.690 6,001,789 4,034,964 0.6723 0.660 0.660 0.670 0.660 0.690 6,001,789 0.6723 -5.71%
2025-02-12 0 0.700 0.700 0.710 0.670 0.720 9,698,500 6,710,205 0.6919 0.700 0.700 0.710 0.670 0.720 9,698,500 0.6919 4.48%
2025-02-11 0 0.670 0.670 0.680 0.660 0.680 3,482,500 2,328,545 0.6686 0.670 0.670 0.680 0.660 0.680 3,482,500 0.6686 1.52%
2025-02-10 0 0.660 0.660 0.670 0.650 0.670 6,140,500 4,079,675 0.6644 0.660 0.660 0.670 0.650 0.670 6,140,500 0.6644 1.54%
2025-02-07 0 0.650 0.650 0.660 0.640 0.670 5,395,500 3,551,475 0.6582 0.650 0.650 0.660 0.640 0.670 5,395,500 0.6582 1.56%
2025-02-06 0 0.640 0.640 0.650 0.630 0.640 5,840,000 3,713,765 0.6359 0.640 0.640 0.650 0.630 0.640 5,840,000 0.6359 3.23%
2025-02-05 0 0.620 0.620 0.630 0.620 0.640 1,341,500 839,545 0.6258 0.620 0.620 0.630 0.620 0.640 1,341,500 0.6258 -1.59%
2025-02-04 0 0.630 0.630 0.640 0.630 0.650 909,500 579,370 0.6370 0.630 0.630 0.640 0.630 0.650 909,500 0.6370 -1.56%
2025-02-03 0 0.640 0.630 0.640 0.620 0.650 1,359,000 855,090 0.6292 0.640 0.630 0.640 0.620 0.650 1,359,000 0.6292 -1.54%
2025-01-28 0 0.650 0.640 0.650 0.620 0.650 61,500 39,390 0.6405 0.650 0.640 0.650 0.620 0.650 61,500 0.6405 3.17%
2025-01-27 0 0.630 0.620 0.630 0.620 0.640 1,178,000 743,065 0.6308 0.630 0.620 0.630 0.620 0.640 1,178,000 0.6308 1.61%
2025-01-24 0 0.620 0.620 0.630 0.620 0.630 759,000 472,470 0.6225 0.620 0.620 0.630 0.620 0.630 759,000 0.6225 -1.59%
2025-01-23 0 0.630 0.620 0.630 0.620 0.640 2,369,500 1,482,090 0.6255 0.630 0.620 0.630 0.620 0.640 2,369,500 0.6255 1.61%
2025-01-22 0 0.620 0.620 0.630 0.620 0.640 1,712,500 1,070,840 0.6253 0.620 0.620 0.630 0.620 0.640 1,712,500 0.6253 -3.12%
2025-01-21 0 0.640 0.630 0.640 0.630 0.650 1,430,500 916,100 0.6404 0.640 0.630 0.640 0.630 0.650 1,430,500 0.6404 0.00%
2025-01-20 0 0.640 0.630 0.640 0.630 0.640 1,870,000 1,182,830 0.6325 0.640 0.630 0.640 0.630 0.640 1,870,000 0.6325 0.00%
2025-01-17 0 0.640 0.630 0.640 0.620 0.640 709,500 445,735 0.6282 0.640 0.630 0.640 0.620 0.640 709,500 0.6282 1.59%
2025-01-16 0 0.630 0.620 0.630 0.630 0.650 1,434,000 912,955 0.6366 0.630 0.620 0.630 0.630 0.650 1,434,000 0.6366 0.00%
2025-01-15 0 0.630 0.620 0.630 0.620 0.640 1,407,000 887,490 0.6308 0.630 0.620 0.630 0.620 0.640 1,407,000 0.6308 -1.56%
2025-01-14 0 0.640 0.630 0.640 0.630 0.650 2,061,000 1,317,610 0.6393 0.640 0.630 0.640 0.630 0.650 2,061,000 0.6393 1.59%
2025-01-13 0 0.630 0.620 0.630 0.620 0.630 1,304,000 817,020 0.6265 0.630 0.620 0.630 0.620 0.630 1,304,000 0.6265 0.00%
2025-01-10 0 0.630 0.620 0.630 0.620 0.640 1,182,000 744,870 0.6302 0.630 0.620 0.630 0.620 0.640 1,182,000 0.6302 -1.56%
2025-01-09 0 0.640 0.640 0.650 0.640 0.650 662,000 428,475 0.6472 0.640 0.640 0.650 0.640 0.650 662,000 0.6472 -1.54%
2025-01-08 0 0.650 0.650 0.660 0.640 0.660 2,018,000 1,308,005 0.6482 0.650 0.650 0.660 0.640 0.660 2,018,000 0.6482 -1.52%
2025-01-07 0 0.660 0.650 0.660 0.650 0.670 1,538,000 1,013,675 0.6591 0.660 0.650 0.660 0.650 0.670 1,538,000 0.6591 0.00%
2025-01-06 0 0.660 0.660 0.670 0.660 0.670 1,162,500 769,722 0.6621 0.660 0.660 0.670 0.660 0.670 1,162,500 0.6621 -1.49%
2025-01-03 0 0.670 0.660 0.670 0.660 0.680 2,265,500 1,522,915 0.6722 0.670 0.660 0.670 0.660 0.680 2,265,500 0.6722 0.00%
2025-01-02 0 0.670 0.660 0.670 0.660 0.690 1,642,000 1,104,520 0.6727 0.670 0.660 0.670 0.660 0.690 1,642,000 0.6727 -2.90%
2024-12-31 0 0.690 0.680 0.690 0.670 0.690 929,500 633,565 0.6816 0.690 0.680 0.690 0.670 0.690 929,500 0.6816 1.47%
2024-12-30 0 0.680 0.670 0.680 0.670 0.690 2,096,000 1,422,920 0.6789 0.680 0.670 0.680 0.670 0.690 2,096,000 0.6789 0.00%
2024-12-27 0 0.680 0.670 0.680 0.670 0.700 3,674,000 2,511,850 0.6837 0.680 0.670 0.680 0.670 0.700 3,674,000 0.6837 -1.45%
2024-12-24 0 0.690 0.680 0.690 0.670 0.690 1,222,000 832,335 0.6811 0.690 0.680 0.690 0.670 0.690 1,222,000 0.6811 1.47%
2024-12-23 0 0.680 0.670 0.680 0.670 0.690 4,396,000 2,993,885 0.6810 0.680 0.670 0.680 0.670 0.690 4,396,000 0.6810 -1.45%
2024-12-20 0 0.690 0.690 0.700 0.690 0.710 7,163,500 4,975,215 0.6945 0.690 0.690 0.700 0.690 0.710 7,163,500 0.6945 -2.82%
2024-12-19 0 0.710 0.700 0.710 0.700 0.710 2,549,500 1,793,220 0.7034 0.710 0.700 0.710 0.700 0.710 2,549,500 0.7034 0.00%
2024-12-18 0 0.710 0.710 0.720 0.700 0.730 2,508,000 1,789,365 0.7135 0.710 0.710 0.720 0.700 0.730 2,508,000 0.7135 0.00%
2024-12-17 0 0.710 0.710 0.720 0.710 0.730 1,441,000 1,037,195 0.7198 0.710 0.710 0.720 0.710 0.730 1,441,000 0.7198 -2.74%
2024-12-16 0 0.730 0.720 0.730 0.720 0.740 1,985,500 1,441,360 0.7259 0.730 0.720 0.730 0.720 0.740 1,985,500 0.7259 -1.35%
2024-12-13 0 0.740 0.740 0.750 0.740 0.760 1,484,000 1,103,280 0.7435 0.740 0.740 0.750 0.740 0.760 1,484,000 0.7435 -2.63%
2024-12-12 0 0.760 0.750 0.760 0.750 0.770 3,825,000 2,903,315 0.7590 0.760 0.750 0.760 0.750 0.770 3,825,000 0.7590 0.00%
2024-12-11 0 0.760 0.750 0.760 0.750 0.770 912,000 690,205 0.7568 0.760 0.750 0.760 0.750 0.770 912,000 0.7568 1.33%
2024-12-10 0 0.750 0.740 0.750 0.740 0.800 4,436,500 3,403,870 0.7672 0.750 0.740 0.750 0.740 0.800 4,436,500 0.7672 -2.60%
2024-12-09 0 0.770 0.760 0.770 0.730 0.770 3,774,000 2,831,120 0.7502 0.770 0.760 0.770 0.730 0.770 3,774,000 0.7502 2.67%
2024-12-06 0 0.750 0.740 0.750 0.730 0.760 2,881,500 2,155,995 0.7482 0.750 0.740 0.750 0.730 0.760 2,881,500 0.7482 1.35%
2024-12-05 0 0.740 0.730 0.740 0.720 0.740 513,500 377,135 0.7344 0.740 0.730 0.740 0.720 0.740 513,500 0.7344 0.00%
2024-12-04 0 0.740 0.730 0.740 0.720 0.740 3,407,500 2,490,940 0.7310 0.740 0.730 0.740 0.720 0.740 3,407,500 0.7310 0.00%
2024-12-03 0 0.740 0.730 0.740 0.730 0.740 1,696,000 1,252,077 0.7383 0.740 0.730 0.740 0.730 0.740 1,696,000 0.7383 0.00%
2024-12-02 0 0.740 0.730 0.740 0.730 0.750 1,214,000 896,824 0.7387 0.740 0.730 0.740 0.730 0.750 1,214,000 0.7387 1.37%
2024-11-29 0 0.730 0.730 0.740 0.720 0.740 2,093,000 1,538,965 0.7353 0.730 0.730 0.740 0.720 0.740 2,093,000 0.7353 0.00%
2024-11-28 0 0.730 0.720 0.730 0.720 0.740 892,000 652,214 0.7312 0.730 0.720 0.730 0.720 0.740 892,000 0.7312 -1.35%
2024-11-27 0 0.740 0.720 0.740 0.720 0.740 1,761,000 1,281,140 0.7275 0.740 0.720 0.740 0.720 0.740 1,761,000 0.7275 2.78%
2024-11-26 0 0.720 0.720 0.730 0.720 0.730 1,101,559 799,933 0.7262 0.720 0.720 0.730 0.720 0.730 1,101,559 0.7262 -1.37%
2024-11-25 0 0.730 0.730 0.740 0.720 0.740 2,824,500 2,059,510 0.7292 0.730 0.730 0.740 0.720 0.740 2,824,500 0.7292 0.00%
2024-11-22 0 0.730 0.720 0.730 0.720 0.750 5,987,380 4,393,761 0.7338 0.730 0.720 0.730 0.720 0.750 5,987,380 0.7338 -2.67%
2024-11-21 0 0.750 0.740 0.750 0.740 0.750 478,000 355,044 0.7428 0.750 0.740 0.750 0.740 0.750 478,000 0.7428 1.35%
2024-11-20 0 0.740 0.740 0.750 0.730 0.760 2,788,000 2,080,220 0.7461 0.740 0.740 0.750 0.730 0.760 2,788,000 0.7461 1.37%
2024-11-19 0 0.730 0.730 0.740 0.730 0.740 1,908,500 1,399,050 0.7331 0.730 0.730 0.740 0.730 0.740 1,908,500 0.7331 0.00%
2024-11-18 0 0.730 0.730 0.740 0.730 0.750 2,068,000 1,532,200 0.7409 0.730 0.730 0.740 0.730 0.750 2,068,000 0.7409 0.00%
2024-11-15 0 0.730 0.720 0.730 0.720 0.740 1,996,500 1,463,575 0.7331 0.730 0.720 0.730 0.720 0.740 1,996,500 0.7331 -1.35%
2024-11-14 0 0.740 0.720 0.740 0.720 0.760 3,161,000 2,328,570 0.7367 0.740 0.720 0.740 0.720 0.760 3,161,000 0.7367 -1.33%
2024-11-13 0 0.750 0.740 0.750 0.740 0.750 1,054,000 786,045 0.7458 0.750 0.740 0.750 0.740 0.750 1,054,000 0.7458 -1.32%
2024-11-12 0 0.760 0.740 0.760 0.740 0.770 3,744,000 2,817,540 0.7525 0.760 0.740 0.760 0.740 0.770 3,744,000 0.7525 -1.30%
2024-11-11 0 0.770 0.760 0.770 0.760 0.780 2,610,000 1,993,390 0.7638 0.770 0.760 0.770 0.760 0.780 2,610,000 0.7638 -2.53%
2024-11-08 0 0.790 0.780 0.790 0.770 0.830 4,121,000 3,268,465 0.7931 0.790 0.780 0.790 0.770 0.830 4,121,000 0.7931 -2.47%
2024-11-07 0 0.810 0.800 0.810 0.760 0.820 10,085,500 7,973,725 0.7906 0.810 0.800 0.810 0.760 0.820 10,085,500 0.7906 6.58%
2024-11-06 0 0.760 0.750 0.760 0.740 0.770 5,033,963 3,797,935 0.7545 0.760 0.750 0.760 0.740 0.770 5,033,963 0.7545 0.00%
2024-11-05 0 0.760 0.750 0.760 0.740 0.760 4,679,500 3,523,125 0.7529 0.760 0.750 0.760 0.740 0.760 4,679,500 0.7529 2.70%
2024-11-04 0 0.740 0.730 0.740 0.730 0.740 1,665,000 1,226,640 0.7367 0.740 0.730 0.740 0.730 0.740 1,665,000 0.7367 0.00%
2024-11-01 0 0.740 0.730 0.740 0.720 0.740 2,045,500 1,494,740 0.7307 0.740 0.730 0.740 0.720 0.740 2,045,500 0.7307 2.78%
2024-10-31 0 0.720 0.720 0.730 0.720 0.770 6,950,000 5,159,140 0.7423 0.720 0.720 0.730 0.720 0.770 6,950,000 0.7423 -1.37%
2024-10-30 0 0.730 0.730 0.740 0.720 0.740 5,153,582 3,774,127 0.7323 0.730 0.730 0.740 0.720 0.740 5,153,582 0.7323 0.00%
2024-10-29 0 0.730 0.730 0.740 0.720 0.760 3,482,248 2,570,839 0.7383 0.730 0.730 0.740 0.720 0.760 3,482,248 0.7383 -2.67%
2024-10-28 0 0.750 0.750 0.760 0.740 0.760 7,710,000 5,743,060 0.7449 0.750 0.750 0.760 0.740 0.760 7,710,000 0.7449 1.35%
2024-10-25 0 0.740 0.730 0.740 0.730 0.740 2,285,000 1,687,220 0.7384 0.740 0.730 0.740 0.730 0.740 2,285,000 0.7384 1.37%
2024-10-24 0 0.730 0.720 0.730 0.720 0.740 2,551,500 1,857,805 0.7281 0.730 0.720 0.730 0.720 0.740 2,551,500 0.7281 -1.35%
2024-10-23 0 0.740 0.730 0.740 0.730 0.760 5,399,500 4,001,210 0.7410 0.740 0.730 0.740 0.730 0.760 5,399,500 0.7410 -1.33%
2024-10-22 0 0.750 0.740 0.750 0.730 0.750 1,814,500 1,341,615 0.7394 0.750 0.740 0.750 0.730 0.750 1,814,500 0.7394 1.35%
2024-10-21 0 0.740 0.730 0.740 0.730 0.750 2,727,000 2,017,790 0.7399 0.740 0.730 0.740 0.730 0.750 2,727,000 0.7399 0.00%
2024-10-18 0 0.740 0.740 0.760 0.720 0.760 6,645,000 4,953,650 0.7455 0.740 0.740 0.760 0.720 0.760 6,645,000 0.7455 2.78%
2024-10-17 0 0.720 0.720 0.730 0.700 0.780 7,795,500 5,797,085 0.7436 0.720 0.720 0.730 0.700 0.780 7,795,500 0.7436 -5.26%
2024-10-16 0 0.760 0.760 0.770 0.730 0.770 7,011,500 5,292,925 0.7549 0.760 0.760 0.770 0.730 0.770 7,011,500 0.7549 2.70%
2024-10-15 0 0.740 0.730 0.740 0.730 0.770 2,703,000 2,023,115 0.7485 0.740 0.730 0.740 0.730 0.770 2,703,000 0.7485 -3.90%
2024-10-14 0 0.770 0.760 0.770 0.750 0.800 6,942,000 5,369,825 0.7735 0.770 0.760 0.770 0.750 0.800 6,942,000 0.7735 -2.53%
2024-10-10 0 0.790 0.780 0.790 0.770 0.810 5,223,500 4,137,163 0.7920 0.790 0.780 0.790 0.770 0.810 5,223,500 0.7920 2.60%
2024-10-09 0 0.770 0.770 0.780 0.760 0.840 15,935,000 12,700,600 0.7970 0.770 0.770 0.780 0.760 0.840 15,935,000 0.7970 -6.10%
2024-10-08 0 0.820 0.820 0.830 0.820 0.960 38,506,500 33,609,271 0.8728 0.820 0.820 0.830 0.820 0.960 38,506,500 0.8728 -12.77%
2024-10-07 0 0.940 0.940 0.950 0.900 1.000 4,725,054 4,358,303 0.9224 0.940 0.940 0.950 0.900 1.000 4,725,054 0.9224 2.17%
2024-10-04 0 0.920 0.910 0.920 0.880 0.950 4,161,499 3,845,959 0.9242 0.920 0.910 0.920 0.880 0.950 4,161,499 0.9242 2.22%
2024-10-03 0 0.900 0.880 0.900 0.840 0.970 6,891,500 6,143,964 0.8915 0.900 0.880 0.900 0.840 0.970 6,891,500 0.8915 -4.26%
2024-10-02 0 0.940 0.940 0.960 0.800 0.960 20,503,000 18,329,556 0.8940 0.940 0.940 0.960 0.800 0.960 20,503,000 0.8940 16.05%
2024-09-30 0 0.810 0.800 0.810 0.740 0.840 35,289,500 28,067,465 0.7953 0.810 0.800 0.810 0.740 0.840 35,289,500 0.7953 14.08%
2024-09-27 0 0.710 0.700 0.710 0.680 0.720 16,472,500 11,534,535 0.7002 0.710 0.700 0.710 0.680 0.720 16,472,500 0.7002 5.97%
2024-09-26 0 0.670 0.670 0.680 0.630 0.680 10,451,000 6,919,115 0.6621 0.670 0.670 0.680 0.630 0.680 10,451,000 0.6621 4.69%
2024-09-25 0 0.640 0.630 0.640 0.630 0.670 7,501,500 4,873,485 0.6497 0.640 0.630 0.640 0.630 0.670 7,501,500 0.6497 1.59%
2024-09-24 0 0.630 0.620 0.630 0.600 0.630 4,289,500 2,663,770 0.6210 0.630 0.620 0.630 0.600 0.630 4,289,500 0.6210 5.00%
2024-09-23 0 0.600 0.600 0.610 0.590 0.620 3,108,000 1,885,625 0.6067 0.600 0.600 0.610 0.590 0.620 3,108,000 0.6067 0.00%
2024-09-20 0 0.600 0.590 0.600 0.590 0.600 547,500 325,095 0.5938 0.600 0.590 0.600 0.590 0.600 547,500 0.5938 1.69%
2024-09-19 0 0.590 0.580 0.590 0.580 0.600 3,067,500 1,818,945 0.5930 0.590 0.580 0.590 0.580 0.600 3,067,500 0.5930 1.72%
2024-09-17 0 0.580 0.580 0.590 0.580 0.600 472,000 278,000 0.5890 0.580 0.580 0.590 0.580 0.600 472,000 0.5890 -3.33%
2024-09-16 0 0.600 0.590 0.600 0.580 0.600 331,000 195,945 0.5920 0.600 0.590 0.600 0.580 0.600 331,000 0.5920 -1.64%
2024-09-13 0 0.610 0.600 0.610 0.580 0.610 1,715,500 1,030,740 0.6008 0.610 0.600 0.610 0.580 0.610 1,715,500 0.6008 3.39%
2024-09-12 0 0.590 0.580 0.590 0.570 0.600 3,069,500 1,788,665 0.5827 0.590 0.580 0.590 0.570 0.600 3,069,500 0.5827 1.72%
2024-09-11 0 0.580 0.580 0.590 0.580 0.600 1,815,000 1,068,160 0.5885 0.580 0.580 0.590 0.580 0.600 1,815,000 0.5885 -1.69%
2024-09-10 0 0.590 0.580 0.590 0.580 0.600 2,647,000 1,549,280 0.5853 0.590 0.580 0.590 0.580 0.600 2,647,000 0.5853 -1.67%
2024-09-09 0 0.600 0.590 0.600 0.590 0.620 4,644,500 2,802,340 0.6034 0.600 0.590 0.600 0.590 0.620 4,644,500 0.6034 -3.23%
2024-09-05 0 0.620 0.620 0.630 0.620 0.630 528,302 328,232 0.6213 0.620 0.620 0.630 0.620 0.630 528,302 0.6213 -1.59%
2024-09-04 0 0.630 0.610 0.630 0.610 0.630 1,873,000 1,161,870 0.6203 0.630 0.610 0.630 0.610 0.630 1,873,000 0.6203 0.00%
2024-09-03 0 0.630 0.620 0.630 0.620 0.640 954,000 604,275 0.6334 0.630 0.620 0.630 0.620 0.640 954,000 0.6334 0.00%
2024-09-02 0 0.630 0.620 0.630 0.620 0.640 1,584,500 995,365 0.6282 0.630 0.620 0.630 0.620 0.640 1,584,500 0.6282 0.00%
2024-08-30 0 0.630 0.630 0.640 0.630 0.660 3,521,520 2,257,093 0.6409 0.630 0.630 0.640 0.630 0.660 3,521,520 0.6409 -1.56%
2024-08-29 0 0.640 0.630 0.640 0.620 0.640 630,500 395,780 0.6277 0.640 0.630 0.640 0.620 0.640 630,500 0.6277 1.59%
2024-08-28 0 0.630 0.620 0.630 0.620 0.640 1,174,000 739,705 0.6301 0.630 0.620 0.630 0.620 0.640 1,174,000 0.6301 -1.56%
2024-08-27 0 0.640 0.630 0.640 0.620 0.660 5,126,000 3,289,175 0.6417 0.640 0.630 0.640 0.620 0.660 5,126,000 0.6417 -3.03%
2024-08-26 0 0.660 0.650 0.660 0.650 0.660 883,000 581,750 0.6588 0.660 0.650 0.660 0.650 0.660 883,000 0.6588 0.00%
2024-08-23 0 0.660 0.660 0.670 0.660 0.680 1,609,000 1,071,850 0.6662 0.660 0.660 0.670 0.660 0.680 1,609,000 0.6662 -2.94%
2024-08-22 0 0.680 0.670 0.680 0.670 0.680 799,000 535,600 0.6703 0.680 0.670 0.680 0.670 0.680 799,000 0.6703 0.00%
2024-08-21 0 0.680 0.670 0.680 0.670 0.690 699,330 475,720 0.6803 0.680 0.670 0.680 0.670 0.690 699,330 0.6803 -1.45%
2024-08-20 0 0.690 0.680 0.690 0.680 0.700 831,500 573,555 0.6898 0.690 0.680 0.690 0.680 0.700 831,500 0.6898 -1.43%
2024-08-19 0 0.700 0.690 0.700 0.680 0.700 852,500 587,430 0.6891 0.700 0.690 0.700 0.680 0.700 852,500 0.6891 1.45%
2024-08-16 0 0.690 0.670 0.690 0.670 0.690 971,500 664,210 0.6837 0.690 0.670 0.690 0.670 0.690 971,500 0.6837 1.47%
2024-08-15 0 0.680 0.680 0.690 0.670 0.690 1,205,000 816,985 0.6780 0.680 0.680 0.690 0.670 0.690 1,205,000 0.6780 0.00%
2024-08-14 0 0.680 0.670 0.680 0.670 0.680 516,500 347,715 0.6732 0.680 0.670 0.680 0.670 0.680 516,500 0.6732 0.00%
2024-08-13 0 0.680 0.670 0.680 0.670 0.700 587,500 400,750 0.6821 0.680 0.670 0.680 0.670 0.700 587,500 0.6821 0.00%
2024-08-12 0 0.680 0.670 0.680 0.670 0.680 112,500 76,265 0.6779 0.680 0.670 0.680 0.670 0.680 112,500 0.6779 0.00%
2024-08-09 0 0.680 0.680 0.690 0.670 0.690 701,000 476,730 0.6801 0.680 0.680 0.690 0.670 0.690 701,000 0.6801 1.49%
2024-08-08 0 0.670 0.660 0.670 0.660 0.680 646,000 431,630 0.6682 0.670 0.660 0.670 0.660 0.680 646,000 0.6682 1.52%
2024-08-07 0 0.660 0.660 0.670 0.660 0.670 2,051,000 1,357,525 0.6619 0.660 0.660 0.670 0.660 0.670 2,051,000 0.6619 -1.49%
2024-08-06 0 0.670 0.660 0.670 0.650 0.670 622,000 410,680 0.6603 0.670 0.660 0.670 0.650 0.670 622,000 0.6603 1.52%
2024-08-05 0 0.660 0.660 0.670 0.660 0.680 1,860,500 1,237,280 0.6650 0.660 0.660 0.670 0.660 0.680 1,860,500 0.6650 -2.94%
2024-08-02 0 0.680 0.670 0.680 0.660 0.690 2,251,500 1,521,425 0.6757 0.680 0.670 0.680 0.660 0.690 2,251,500 0.6757 1.49%
2024-08-01 0 0.670 0.670 0.680 0.670 0.680 565,000 380,785 0.6740 0.670 0.670 0.680 0.670 0.680 565,000 0.6740 -1.47%
2024-07-31 0 0.680 0.670 0.680 0.660 0.690 1,020,500 694,605 0.6807 0.680 0.670 0.680 0.660 0.690 1,020,500 0.6807 1.49%
2024-07-30 0 0.670 0.660 0.670 0.660 0.680 995,000 667,580 0.6709 0.670 0.660 0.670 0.660 0.680 995,000 0.6709 0.00%
2024-07-29 0 0.670 0.670 0.680 0.670 0.690 1,989,500 1,347,735 0.6774 0.670 0.670 0.680 0.670 0.690 1,989,500 0.6774 -1.47%
2024-07-26 0 0.680 0.680 0.690 0.670 0.690 702,500 473,955 0.6747 0.680 0.680 0.690 0.670 0.690 702,500 0.6747 0.00%
2024-07-25 0 0.680 0.680 0.690 0.670 0.690 576,000 392,465 0.6814 0.680 0.680 0.690 0.670 0.690 576,000 0.6814 -1.45%
2024-07-24 0 0.690 0.680 0.690 0.670 0.690 1,069,000 729,765 0.6827 0.690 0.680 0.690 0.670 0.690 1,069,000 0.6827 1.47%
2024-07-23 0 0.680 0.680 0.690 0.680 0.700 712,000 486,975 0.6840 0.680 0.680 0.690 0.680 0.700 712,000 0.6840 -1.45%
2024-07-22 0 0.690 0.680 0.690 0.670 0.690 414,000 281,930 0.6810 0.690 0.680 0.690 0.670 0.690 414,000 0.6810 1.47%
2024-07-19 0 0.680 0.670 0.680 0.670 0.690 1,870,000 1,267,535 0.6778 0.680 0.670 0.680 0.670 0.690 1,870,000 0.6778 0.00%
2024-07-18 0 0.680 0.680 0.690 0.680 0.690 541,500 370,200 0.6837 0.680 0.680 0.690 0.680 0.690 541,500 0.6837 -1.45%
2024-07-17 0 0.690 0.680 0.690 0.680 0.700 699,000 478,810 0.6850 0.690 0.680 0.690 0.680 0.700 699,000 0.6850 0.00%
2024-07-16 0 0.690 0.680 0.690 0.670 0.690 1,366,000 929,740 0.6806 0.690 0.680 0.690 0.670 0.690 1,366,000 0.6806 0.00%
2024-07-15 0 0.690 0.680 0.690 0.680 0.700 301,000 207,685 0.6900 0.690 0.680 0.690 0.680 0.700 301,000 0.6900 -2.82%
2024-07-12 0 0.710 0.710 0.720 0.690 0.720 1,962,500 1,389,905 0.7082 0.710 0.710 0.720 0.690 0.720 1,962,500 0.7082 1.43%
2024-07-11 0 0.700 0.700 0.710 0.670 0.700 2,997,000 2,056,385 0.6861 0.700 0.700 0.710 0.670 0.700 2,997,000 0.6861 2.94%
2024-07-10 0 0.680 0.680 0.690 0.680 0.690 1,653,000 1,134,255 0.6862 0.680 0.680 0.690 0.680 0.690 1,653,000 0.6862 0.00%
2024-07-09 0 0.680 0.670 0.680 0.670 0.680 369,500 250,125 0.6769 0.680 0.670 0.680 0.670 0.680 369,500 0.6769 0.00%
2024-07-08 0 0.680 0.670 0.680 0.670 0.690 185,000 125,210 0.6768 0.680 0.670 0.680 0.670 0.690 185,000 0.6768 -1.45%
2024-07-05 0 0.690 0.670 0.690 0.660 0.690 1,260,500 853,620 0.6772 0.690 0.670 0.690 0.660 0.690 1,260,500 0.6772 1.47%
2024-07-04 0 0.680 0.660 0.680 0.660 0.690 1,045,500 701,995 0.6714 0.680 0.660 0.680 0.660 0.690 1,045,500 0.6714 0.00%
2024-07-03 0 0.680 0.680 0.690 0.660 0.690 658,500 444,760 0.6754 0.680 0.680 0.690 0.660 0.690 658,500 0.6754 3.03%
2024-07-02 0 0.660 0.660 0.670 0.660 0.690 4,177,000 2,809,915 0.6727 0.660 0.660 0.670 0.660 0.690 4,177,000 0.6727 -1.49%
2024-06-28 0 0.670 0.670 0.680 0.660 0.680 489,500 329,215 0.6726 0.670 0.670 0.680 0.660 0.680 489,500 0.6726 0.00%
2024-06-27 0 0.670 0.660 0.670 0.660 0.690 2,925,000 1,974,450 0.6750 0.670 0.660 0.670 0.660 0.690 2,925,000 0.6750 -1.47%
2024-06-26 0 0.680 0.680 0.690 0.670 0.690 1,172,500 796,230 0.6791 0.680 0.680 0.690 0.670 0.690 1,172,500 0.6791 0.00%
2024-06-25 0 0.680 0.670 0.680 0.670 0.690 1,701,500 1,155,180 0.6789 0.680 0.670 0.680 0.670 0.690 1,701,500 0.6789 0.00%
2024-06-24 0 0.680 0.670 0.680 0.670 0.700 4,231,500 2,901,740 0.6857 0.680 0.670 0.680 0.670 0.700 4,231,500 0.6857 -2.86%
2024-06-21 0 0.700 0.690 0.700 0.690 0.710 1,257,500 879,912 0.6997 0.700 0.690 0.700 0.690 0.710 1,257,500 0.6997 -1.41%
2024-06-20 0 0.710 0.700 0.710 0.690 0.720 1,336,000 938,855 0.7027 0.710 0.700 0.710 0.690 0.720 1,336,000 0.7027 -1.39%
2024-06-19 0 0.720 0.710 0.720 0.700 0.720 3,382,500 2,378,014 0.7030 0.720 0.710 0.720 0.700 0.720 3,382,500 0.7030 0.00%
2024-06-18 0 0.720 0.700 0.720 0.700 0.720 2,585,500 1,832,375 0.7087 0.720 0.700 0.720 0.700 0.720 2,585,500 0.7087 0.00%
2024-06-17 0 0.720 0.710 0.720 0.710 0.730 638,000 458,720 0.7190 0.720 0.710 0.720 0.710 0.730 638,000 0.7190 -1.37%
2024-06-14 0 0.730 0.720 0.730 0.710 0.740 1,934,500 1,403,200 0.7254 0.730 0.720 0.730 0.710 0.740 1,934,500 0.7254 1.39%
2024-06-13 0 0.720 0.720 0.730 0.720 0.740 1,278,000 928,480 0.7265 0.720 0.720 0.730 0.720 0.740 1,278,000 0.7265 -2.70%
2024-06-12 0 0.740 0.730 0.740 0.720 0.780 4,779,500 3,571,000 0.7471 0.740 0.730 0.740 0.720 0.780 4,779,500 0.7471 0.00%
2024-06-11 0 0.740 0.730 0.740 0.720 0.750 1,028,500 758,665 0.7376 0.740 0.730 0.740 0.720 0.750 1,028,500 0.7376 -1.33%
2024-06-07 0 0.750 0.730 0.750 0.730 0.750 1,410,000 1,041,635 0.7387 0.750 0.730 0.750 0.730 0.750 1,410,000 0.7387 1.35%
2024-06-06 0 0.740 0.720 0.740 0.720 0.760 1,947,864 1,439,908 0.7392 0.740 0.720 0.740 0.720 0.760 1,947,864 0.7392 -1.33%
2024-06-05 0 0.750 0.740 0.750 0.740 0.780 1,703,500 1,286,955 0.7555 0.750 0.740 0.750 0.740 0.780 1,703,500 0.7555 -2.60%
2024-06-04 0 0.770 0.770 0.780 0.760 0.790 1,991,500 1,540,630 0.7736 0.770 0.770 0.780 0.760 0.790 1,991,500 0.7736 0.00%
2024-06-03 0 0.770 0.760 0.770 0.760 0.800 1,852,500 1,450,125 0.7828 0.770 0.760 0.770 0.760 0.800 1,852,500 0.7828 1.32%
2024-05-31 0 0.760 0.760 0.770 0.760 0.810 4,943,000 3,833,700 0.7756 0.760 0.760 0.770 0.760 0.810 4,943,000 0.7756 -6.17%
2024-05-30 0 0.810 0.790 0.810 0.780 0.820 1,776,000 1,405,617 0.7915 0.810 0.790 0.810 0.780 0.820 1,776,000 0.7915 0.00%
2024-05-29 0 0.810 0.800 0.810 0.790 0.810 910,500 730,270 0.8021 0.810 0.800 0.810 0.790 0.810 910,500 0.8021 1.25%
2024-05-28 0 0.800 0.790 0.800 0.790 0.820 717,000 572,910 0.7990 0.800 0.790 0.800 0.790 0.820 717,000 0.7990 -1.23%
2024-05-27 0 0.810 0.790 0.810 0.770 0.810 1,119,500 881,945 0.7878 0.810 0.790 0.810 0.770 0.810 1,119,500 0.7878 3.85%
2024-05-24 0 0.780 0.780 0.790 0.770 0.810 2,331,000 1,827,815 0.7841 0.780 0.780 0.790 0.770 0.810 2,331,000 0.7841 -3.70%
2024-05-23 0 0.810 0.800 0.810 0.790 0.810 2,645,500 2,116,719 0.8001 0.810 0.800 0.810 0.790 0.810 2,645,500 0.8001 0.00%
2024-05-22 0 0.810 0.810 0.820 0.810 0.840 2,752,500 2,281,490 0.8289 0.810 0.810 0.820 0.810 0.840 2,752,500 0.8289 0.00%
2024-05-21 0 0.810 0.810 0.820 0.810 0.840 5,643,000 4,667,650 0.8272 0.810 0.810 0.820 0.810 0.840 5,643,000 0.8272 -3.57%
2024-05-20 0 0.840 0.830 0.840 0.820 0.840 4,430,500 3,668,564 0.8280 0.840 0.830 0.840 0.820 0.840 4,430,500 0.8280 0.00%
2024-05-17 0 0.840 0.840 0.850 0.800 0.860 9,643,500 8,028,015 0.8325 0.840 0.840 0.850 0.800 0.860 9,643,500 0.8325 2.44%
2024-05-16 0 0.820 0.810 0.820 0.790 0.820 5,595,112 4,544,861 0.8123 0.820 0.810 0.820 0.790 0.820 5,595,112 0.8123 5.13%
2024-05-14 0 0.780 0.780 0.790 0.770 0.810 2,025,000 1,595,160 0.7877 0.780 0.780 0.790 0.770 0.810 2,025,000 0.7877 -3.70%
2024-05-13 0 0.810 0.790 0.810 0.780 0.820 3,866,000 3,099,124 0.8016 0.810 0.790 0.810 0.780 0.820 3,866,000 0.8016 2.53%
2024-05-10 0 0.790 0.790 0.800 0.750 0.810 6,046,000 4,778,485 0.7904 0.790 0.790 0.800 0.750 0.810 6,046,000 0.7904 2.60%
2024-05-09 0 0.770 0.760 0.770 0.740 0.780 3,541,500 2,694,610 0.7609 0.770 0.760 0.770 0.740 0.780 3,541,500 0.7609 4.05%
2024-05-08 0 0.740 0.740 0.750 0.740 0.770 1,795,000 1,346,275 0.7500 0.740 0.740 0.750 0.740 0.770 1,795,000 0.7500 -2.63%
2024-05-07 0 0.760 0.760 0.770 0.750 0.770 1,506,892 1,152,057 0.7645 0.760 0.760 0.770 0.750 0.770 1,506,892 0.7645 0.00%
2024-05-06 0 0.760 0.760 0.770 0.750 0.780 2,558,000 1,961,575 0.7668 0.760 0.760 0.770 0.750 0.780 2,558,000 0.7668 -1.30%
2024-05-03 0 0.770 0.770 0.780 0.750 0.780 610,500 469,820 0.7696 0.770 0.770 0.780 0.750 0.780 610,500 0.7696 2.67%
2024-05-02 0 0.750 0.740 0.750 0.730 0.770 1,483,000 1,112,975 0.7505 0.750 0.740 0.750 0.730 0.770 1,483,000 0.7505 -1.32%
2024-04-30 0 0.760 0.760 0.770 0.720 0.760 3,179,500 2,360,300 0.7423 0.760 0.760 0.770 0.720 0.760 3,179,500 0.7423 1.33%
2024-04-29 0 0.750 0.740 0.750 0.710 0.770 8,107,500 6,039,400 0.7449 0.750 0.740 0.750 0.710 0.770 8,107,500 0.7449 4.17%
2024-04-26 0 0.720 0.710 0.720 0.700 0.740 3,274,000 2,373,825 0.7251 0.720 0.710 0.720 0.700 0.740 3,274,000 0.7251 0.00%
2024-04-25 0 0.720 0.710 0.720 0.700 0.720 1,506,000 1,065,980 0.7078 0.720 0.710 0.720 0.700 0.720 1,506,000 0.7078 2.86%
2024-04-24 0 0.700 0.690 0.700 0.680 0.730 3,978,500 2,749,932 0.6912 0.700 0.690 0.700 0.680 0.730 3,978,500 0.6912 -2.78%
2024-04-23 0 0.720 0.710 0.720 0.650 0.800 12,351,500 8,939,655 0.7238 0.720 0.710 0.720 0.650 0.800 12,351,500 0.7238 10.77%
2024-04-22 0 0.650 0.650 0.660 0.650 0.660 1,542,392 1,004,544 0.6513 0.650 0.650 0.660 0.650 0.660 1,542,392 0.6513 0.00%
2024-04-19 0 0.650 0.640 0.650 0.630 0.650 1,319,000 849,060 0.6437 0.650 0.640 0.650 0.630 0.650 1,319,000 0.6437 0.00%
2024-04-18 0 0.650 0.650 0.660 0.630 0.660 1,134,500 735,390 0.6482 0.650 0.650 0.660 0.630 0.660 1,134,500 0.6482 1.56%
2024-04-17 0 0.640 0.640 0.650 0.630 0.650 1,418,000 913,260 0.6440 0.640 0.640 0.650 0.630 0.650 1,418,000 0.6440 -1.54%
2024-04-16 0 0.650 0.640 0.650 0.630 0.650 1,610,000 1,030,760 0.6402 0.650 0.640 0.650 0.630 0.650 1,610,000 0.6402 -1.52%
2024-04-15 0 0.660 0.650 0.660 0.650 0.670 495,500 326,385 0.6587 0.660 0.650 0.660 0.650 0.670 495,500 0.6587 0.00%
2024-04-12 0 0.660 0.660 0.670 0.660 0.680 2,548,000 1,688,590 0.6627 0.660 0.660 0.670 0.660 0.680 2,548,000 0.6627 -2.94%
2024-04-11 0 0.680 0.670 0.680 0.660 0.680 1,055,000 701,580 0.6650 0.680 0.670 0.680 0.660 0.680 1,055,000 0.6650 3.03%
2024-04-10 0 0.660 0.660 0.670 0.650 0.700 6,828,000 4,602,885 0.6741 0.660 0.660 0.670 0.650 0.700 6,828,000 0.6741 3.13%
2024-04-09 0 0.640 0.640 0.650 0.640 0.650 286,000 184,550 0.6453 0.640 0.640 0.650 0.640 0.650 286,000 0.6453 0.00%
2024-04-08 0 0.640 0.630 0.640 0.630 0.660 1,339,500 862,825 0.6441 0.640 0.630 0.640 0.630 0.660 1,339,500 0.6441 0.00%
2024-04-05 0 0.640 0.640 0.650 0.630 0.650 357,500 227,835 0.6373 0.640 0.640 0.650 0.630 0.650 357,500 0.6373 -1.54%
2024-04-03 0 0.650 0.640 0.650 0.630 0.650 1,030,000 659,620 0.6404 0.650 0.640 0.650 0.630 0.650 1,030,000 0.6404 0.00%
2024-04-02 0 0.650 0.640 0.650 0.630 0.660 2,499,000 1,610,815 0.6446 0.650 0.640 0.650 0.630 0.660 2,499,000 0.6446 1.56%
2024-03-28 0 0.640 0.640 0.650 0.630 0.650 1,461,000 935,010 0.6400 0.640 0.640 0.650 0.630 0.650 1,461,000 0.6400 -1.54%
2024-03-27 0 0.650 0.640 0.650 0.640 0.660 1,201,767 774,688 0.6446 0.650 0.640 0.650 0.640 0.660 1,201,767 0.6446 0.00%
2024-03-26 0 0.650 0.640 0.650 0.640 0.670 3,086,396 2,011,885 0.6519 0.650 0.640 0.650 0.640 0.670 3,086,396 0.6519 -1.52%
2024-03-25 0 0.660 0.660 0.670 0.650 0.670 1,806,000 1,191,650 0.6598 0.660 0.660 0.670 0.650 0.670 1,806,000 0.6598 0.00%
2024-03-22 0 0.660 0.650 0.660 0.650 0.680 1,869,000 1,235,075 0.6608 0.660 0.650 0.660 0.650 0.680 1,869,000 0.6608 -2.94%
2024-03-21 0 0.680 0.670 0.680 0.670 0.680 1,227,000 828,290 0.6751 0.680 0.670 0.680 0.670 0.680 1,227,000 0.6751 3.03%
2024-03-20 0 0.660 0.660 0.670 0.660 0.680 1,060,500 708,015 0.6676 0.660 0.660 0.670 0.660 0.680 1,060,500 0.6676 -1.49%
2024-03-19 0 0.670 0.670 0.680 0.670 0.680 1,062,500 713,760 0.6718 0.670 0.670 0.680 0.670 0.680 1,062,500 0.6718 -1.47%
2024-03-18 0 0.680 0.670 0.680 0.670 0.690 688,500 467,635 0.6792 0.680 0.670 0.680 0.670 0.690 688,500 0.6792 0.00%
2024-03-15 0 0.680 0.670 0.680 0.670 0.690 778,000 532,115 0.6840 0.680 0.670 0.680 0.670 0.690 778,000 0.6840 -1.45%
2024-03-14 0 0.690 0.680 0.690 0.680 0.700 189,000 130,605 0.6910 0.690 0.680 0.690 0.680 0.700 189,000 0.6910 1.47%
2024-03-13 0 0.680 0.680 0.690 0.680 0.720 1,332,500 931,045 0.6987 0.680 0.680 0.690 0.680 0.720 1,332,500 0.6987 -4.23%
2024-03-12 0 0.710 0.700 0.710 0.670 0.710 2,867,000 1,997,590 0.6968 0.710 0.700 0.710 0.670 0.710 2,867,000 0.6968 5.97%
2024-03-11 0 0.670 0.660 0.670 0.650 0.680 2,661,500 1,769,625 0.6649 0.670 0.660 0.670 0.650 0.680 2,661,500 0.6649 -1.47%
2024-03-08 0 0.680 0.670 0.680 0.650 0.680 1,834,000 1,220,120 0.6653 0.680 0.670 0.680 0.650 0.680 1,834,000 0.6653 3.03%
2024-03-07 0 0.660 0.650 0.660 0.650 0.670 1,423,500 943,460 0.6628 0.660 0.650 0.660 0.650 0.670 1,423,500 0.6628 -1.49%
2024-03-06 0 0.670 0.670 0.680 0.660 0.680 1,077,000 719,135 0.6677 0.670 0.670 0.680 0.660 0.680 1,077,000 0.6677 0.00%
2024-03-05 0 0.670 0.660 0.670 0.650 0.670 2,042,000 1,354,595 0.6634 0.670 0.660 0.670 0.650 0.670 2,042,000 0.6634 -1.47%
2024-03-04 0 0.680 0.670 0.680 0.660 0.700 2,934,000 1,999,810 0.6816 0.680 0.670 0.680 0.660 0.700 2,934,000 0.6816 -4.23%
2024-03-01 0 0.710 0.700 0.710 0.690 0.710 1,181,000 827,675 0.7008 0.710 0.700 0.710 0.690 0.710 1,181,000 0.7008 2.90%
2024-02-29 0 0.690 0.690 0.700 0.690 0.740 5,826,000 4,090,025 0.7020 0.690 0.690 0.700 0.690 0.740 5,826,000 0.7020 -2.82%
2024-02-28 0 0.710 0.710 0.720 0.710 0.740 1,469,000 1,069,425 0.7280 0.710 0.710 0.720 0.710 0.740 1,469,000 0.7280 -4.05%
2024-02-27 0 0.740 0.740 0.750 0.730 0.760 1,320,500 976,440 0.7394 0.740 0.740 0.750 0.730 0.760 1,320,500 0.7394 -2.63%
2024-02-26 0 0.760 0.740 0.760 0.740 0.760 1,685,000 1,262,640 0.7493 0.760 0.740 0.760 0.740 0.760 1,685,000 0.7493 2.70%
2024-02-23 0 0.740 0.740 0.750 0.730 0.750 925,822 685,713 0.7407 0.740 0.740 0.750 0.730 0.750 925,822 0.7407 -1.33%
2024-02-22 0 0.750 0.740 0.750 0.730 0.780 2,107,500 1,581,535 0.7504 0.750 0.740 0.750 0.730 0.780 2,107,500 0.7504 1.35%
2024-02-21 0 0.740 0.740 0.750 0.690 0.750 6,375,000 4,686,260 0.7351 0.740 0.740 0.750 0.690 0.750 6,375,000 0.7351 7.25%
2024-02-20 0 0.690 0.680 0.690 0.680 0.690 1,093,500 747,800 0.6839 0.690 0.680 0.690 0.680 0.690 1,093,500 0.6839 1.47%
2024-02-19 0 0.680 0.680 0.690 0.680 0.700 983,000 676,345 0.6880 0.680 0.680 0.690 0.680 0.700 983,000 0.6880 -2.86%
2024-02-16 0 0.700 0.680 0.700 0.660 0.700 657,500 445,110 0.6770 0.700 0.680 0.700 0.660 0.700 657,500 0.6770 4.48%
2024-02-15 0 0.670 0.660 0.670 0.660 0.670 656,500 434,980 0.6626 0.670 0.660 0.670 0.660 0.670 656,500 0.6626 1.52%
2024-02-14 0 0.660 0.650 0.660 0.650 0.690 475,077 313,375 0.6596 0.660 0.650 0.660 0.650 0.690 475,077 0.6596 -4.35%
2024-02-09 0 0.690 0.680 0.690 0.680 0.690 338,500 230,730 0.6816 0.690 0.680 0.690 0.680 0.690 338,500 0.6816 0.00%
2024-02-08 0 0.690 0.680 0.690 0.670 0.700 899,000 616,635 0.6859 0.690 0.680 0.690 0.670 0.700 899,000 0.6859 2.99%
2024-02-07 0 0.670 0.670 0.680 0.660 0.680 1,313,000 887,855 0.6762 0.670 0.670 0.680 0.660 0.680 1,313,000 0.6762 1.52%
2024-02-06 0 0.660 0.660 0.670 0.640 0.680 1,638,958 1,091,134 0.6657 0.660 0.660 0.670 0.640 0.680 1,638,958 0.6657 3.13%
2024-02-05 0 0.640 0.640 0.650 0.640 0.660 2,249,000 1,451,155 0.6452 0.640 0.640 0.650 0.640 0.660 2,249,000 0.6452 -1.54%
2024-02-02 0 0.650 0.650 0.660 0.640 0.680 3,312,447 2,179,901 0.6581 0.650 0.650 0.660 0.640 0.680 3,312,447 0.6581 -1.52%
2024-02-01 0 0.660 0.650 0.660 0.640 0.670 252,000 165,340 0.6561 0.660 0.650 0.660 0.640 0.670 252,000 0.6561 1.54%
2024-01-31 0 0.650 0.640 0.650 0.640 0.670 2,012,000 1,322,920 0.6575 0.650 0.640 0.650 0.640 0.670 2,012,000 0.6575 -1.52%
2024-01-30 0 0.660 0.660 0.670 0.650 0.690 2,083,400 1,391,809 0.6680 0.660 0.660 0.670 0.650 0.690 2,083,400 0.6680 -5.71%
2024-01-29 0 0.700 0.690 0.700 0.680 0.710 941,500 660,300 0.7013 0.700 0.690 0.700 0.680 0.710 941,500 0.7013 1.45%
2024-01-26 0 0.690 0.680 0.690 0.680 0.700 1,438,000 995,800 0.6925 0.690 0.680 0.690 0.680 0.700 1,438,000 0.6925 -1.43%
2024-01-25 0 0.700 0.690 0.700 0.660 0.720 7,800,500 5,470,570 0.7013 0.700 0.690 0.700 0.660 0.720 7,800,500 0.7013 6.06%
2024-01-24 0 0.660 0.660 0.670 0.640 0.670 3,747,833 2,478,776 0.6614 0.660 0.660 0.670 0.640 0.670 3,747,833 0.6614 4.76%
2024-01-23 0 0.630 0.630 0.640 0.620 0.660 3,863,500 2,491,355 0.6448 0.630 0.630 0.640 0.620 0.660 3,863,500 0.6448 1.61%
2024-01-22 0 0.620 0.620 0.630 0.620 0.650 7,117,000 4,482,435 0.6298 0.620 0.620 0.630 0.620 0.650 7,117,000 0.6298 -4.62%
2024-01-19 0 0.650 0.650 0.660 0.650 0.660 2,192,500 1,428,925 0.6517 0.650 0.650 0.660 0.650 0.660 2,192,500 0.6517 -2.99%
2024-01-18 0 0.670 0.660 0.670 0.650 0.670 2,994,000 1,970,915 0.6583 0.670 0.660 0.670 0.650 0.670 2,994,000 0.6583 3.08%
2024-01-17 0 0.650 0.650 0.660 0.650 0.680 4,519,000 3,003,075 0.6645 0.650 0.650 0.660 0.650 0.680 4,519,000 0.6645 -4.41%
2024-01-16 0 0.680 0.680 0.690 0.680 0.710 9,488,000 6,530,045 0.6882 0.680 0.680 0.690 0.680 0.710 9,488,000 0.6882 -4.23%
2024-01-15 0 0.710 0.700 0.710 0.700 0.710 1,664,500 1,169,440 0.7026 0.710 0.700 0.710 0.700 0.710 1,664,500 0.7026 0.00%
2024-01-12 0 0.710 0.700 0.710 0.700 0.720 1,112,000 786,050 0.7069 0.710 0.700 0.710 0.700 0.720 1,112,000 0.7069 0.00%
2024-01-11 0 0.710 0.700 0.710 0.690 0.710 6,033,000 4,237,260 0.7023 0.710 0.700 0.710 0.690 0.710 6,033,000 0.7023 0.00%
2024-01-10 0 0.710 0.700 0.710 0.700 0.710 1,893,000 1,326,330 0.7006 0.710 0.700 0.710 0.700 0.710 1,893,000 0.7006 0.00%
2024-01-09 0 0.710 0.700 0.710 0.700 0.720 879,500 624,330 0.7099 0.710 0.700 0.710 0.700 0.720 879,500 0.7099 0.00%
2024-01-08 0 0.710 0.700 0.710 0.700 0.730 1,590,000 1,126,365 0.7084 0.710 0.700 0.710 0.700 0.730 1,590,000 0.7084 -1.39%
2024-01-05 0 0.720 0.710 0.720 0.710 0.740 1,522,000 1,102,340 0.7243 0.720 0.710 0.720 0.710 0.740 1,522,000 0.7243 -1.37%
2024-01-04 0 0.730 0.720 0.730 0.720 0.730 745,000 539,650 0.7244 0.730 0.720 0.730 0.720 0.730 745,000 0.7244 0.00%
2024-01-03 0 0.730 0.730 0.740 0.730 0.750 4,162,500 3,048,305 0.7323 0.730 0.730 0.740 0.730 0.750 4,162,500 0.7323 -3.95%
2024-01-02 0 0.760 0.750 0.760 0.730 0.760 2,497,000 1,868,055 0.7481 0.760 0.750 0.760 0.730 0.760 2,497,000 0.7481 1.33%
2023-12-29 0 0.750 0.750 0.760 0.740 0.770 4,427,500 3,338,390 0.7540 0.750 0.750 0.760 0.740 0.770 4,427,500 0.7540 -1.32%
2023-12-28 0 0.760 0.750 0.760 0.730 0.760 3,206,000 2,393,235 0.7465 0.760 0.750 0.760 0.730 0.760 3,206,000 0.7465 5.56%
2023-12-27 0 0.720 0.720 0.730 0.710 0.760 6,582,500 4,856,490 0.7378 0.720 0.720 0.730 0.710 0.760 6,582,500 0.7378 1.41%
2023-12-22 0 0.710 0.710 0.720 0.700 0.740 3,706,500 2,651,505 0.7154 0.710 0.710 0.720 0.700 0.740 3,706,500 0.7154 -2.74%
2023-12-21 0 0.730 0.720 0.730 0.710 0.730 1,256,500 910,420 0.7246 0.730 0.720 0.730 0.710 0.730 1,256,500 0.7246 2.82%
2023-12-20 0 0.710 0.710 0.720 0.710 0.740 2,393,500 1,720,010 0.7186 0.710 0.710 0.720 0.710 0.740 2,393,500 0.7186 0.00%
2023-12-19 0 0.710 0.710 0.720 0.710 0.740 5,048,427 3,624,123 0.7179 0.710 0.710 0.720 0.710 0.740 5,048,427 0.7179 -4.05%
2023-12-18 0 0.740 0.730 0.740 0.730 0.750 1,092,000 806,470 0.7385 0.740 0.730 0.740 0.730 0.750 1,092,000 0.7385 0.00%
2023-12-15 0 0.740 0.740 0.750 0.730 0.750 3,088,500 2,285,115 0.7399 0.740 0.740 0.750 0.730 0.750 3,088,500 0.7399 2.78%
2023-12-14 0 0.720 0.720 0.730 0.720 0.730 2,961,500 2,158,470 0.7288 0.720 0.720 0.730 0.720 0.730 2,961,500 0.7288 0.00%
2023-12-13 0 0.720 0.710 0.720 0.710 0.740 4,867,000 3,502,620 0.7197 0.720 0.710 0.720 0.710 0.740 4,867,000 0.7197 -4.00%
2023-12-12 0 0.750 0.740 0.750 0.720 0.760 4,219,000 3,123,325 0.7403 0.750 0.740 0.750 0.720 0.760 4,219,000 0.7403 2.74%
2023-12-11 0 0.730 0.730 0.740 0.730 0.750 3,677,000 2,692,650 0.7323 0.730 0.730 0.740 0.730 0.750 3,677,000 0.7323 -2.67%
2023-12-08 0 0.750 0.740 0.750 0.740 0.770 1,775,000 1,333,975 0.7515 0.750 0.740 0.750 0.740 0.770 1,775,000 0.7515 -1.32%
2023-12-07 0 0.760 0.750 0.760 0.750 0.760 1,097,500 831,490 0.7576 0.760 0.750 0.760 0.750 0.760 1,097,500 0.7576 -1.30%
2023-12-06 0 0.770 0.750 0.770 0.740 0.770 3,159,500 2,382,930 0.7542 0.770 0.750 0.770 0.740 0.770 3,159,500 0.7542 2.67%
2023-12-05 0 0.750 0.750 0.760 0.750 0.770 2,061,000 1,558,290 0.7561 0.750 0.750 0.760 0.750 0.770 2,061,000 0.7561 -2.60%
2023-12-04 0 0.770 0.760 0.770 0.760 0.790 4,159,500 3,210,225 0.7718 0.770 0.760 0.770 0.760 0.790 4,159,500 0.7718 -1.28%
2023-12-01 0 0.780 0.780 0.790 0.780 0.790 2,938,000 2,309,335 0.7860 0.780 0.780 0.790 0.780 0.790 2,938,000 0.7860 -1.27%
2023-11-30 0 0.790 0.780 0.790 0.780 0.800 4,166,800 3,293,315 0.7904 0.790 0.780 0.790 0.780 0.800 4,166,800 0.7904 -1.25%
2023-11-29 0 0.800 0.790 0.800 0.790 0.810 1,221,500 974,285 0.7976 0.800 0.790 0.800 0.790 0.810 1,221,500 0.7976 0.00%
2023-11-28 0 0.800 0.800 0.810 0.800 0.830 1,476,500 1,196,080 0.8101 0.800 0.800 0.810 0.800 0.830 1,476,500 0.8101 -1.23%
2023-11-27 0 0.810 0.810 0.820 0.810 0.840 1,528,500 1,257,945 0.8230 0.810 0.810 0.820 0.810 0.840 1,528,500 0.8230 -3.57%
2023-11-24 0 0.840 0.830 0.840 0.830 0.850 2,090,779 1,748,316 0.8362 0.840 0.830 0.840 0.830 0.850 2,090,779 0.8362 -1.18%
2023-11-23 0 0.850 0.840 0.850 0.800 0.850 8,990,500 7,519,810 0.8364 0.850 0.840 0.850 0.800 0.850 8,990,500 0.8364 4.94%
2023-11-22 0 0.810 0.800 0.810 0.800 0.820 3,046,500 2,458,485 0.8070 0.810 0.800 0.810 0.800 0.820 3,046,500 0.8070 1.25%
2023-11-21 0 0.800 0.800 0.810 0.800 0.830 4,250,000 3,465,370 0.8154 0.800 0.800 0.810 0.800 0.830 4,250,000 0.8154 0.00%
2023-11-20 0 0.800 0.800 0.810 0.780 0.810 4,171,000 3,322,465 0.7966 0.800 0.800 0.810 0.780 0.810 4,171,000 0.7966 1.27%
2023-11-17 0 0.790 0.780 0.790 0.780 0.800 2,207,500 1,743,775 0.7899 0.790 0.780 0.790 0.780 0.800 2,207,500 0.7899 -1.25%
2023-11-16 0 0.800 0.790 0.800 0.790 0.800 1,197,000 956,070 0.7987 0.800 0.790 0.800 0.790 0.800 1,197,000 0.7987 0.00%
2023-11-15 0 0.800 0.790 0.800 0.790 0.810 4,351,000 3,476,055 0.7989 0.800 0.790 0.800 0.790 0.810 4,351,000 0.7989 1.27%
2023-11-14 0 0.790 0.790 0.800 0.790 0.810 3,687,000 2,943,985 0.7985 0.790 0.790 0.800 0.790 0.810 3,687,000 0.7985 -2.47%
2023-11-13 0 0.810 0.800 0.810 0.800 0.810 803,276 646,230 0.8045 0.810 0.800 0.810 0.800 0.810 803,276 0.8045 -1.22%
2023-11-10 0 0.820 0.810 0.820 0.810 0.820 877,000 711,570 0.8114 0.820 0.810 0.820 0.810 0.820 877,000 0.8114 0.00%
2023-11-09 0 0.820 0.810 0.820 0.810 0.840 2,376,000 1,950,350 0.8209 0.820 0.810 0.820 0.810 0.840 2,376,000 0.8209 -2.38%
2023-11-08 0 0.840 0.830 0.840 0.820 0.850 5,009,000 4,166,555 0.8318 0.840 0.830 0.840 0.820 0.850 5,009,000 0.8318 1.20%
2023-11-07 0 0.830 0.830 0.840 0.830 0.860 847,500 712,750 0.8410 0.830 0.830 0.840 0.830 0.860 847,500 0.8410 -3.49%
2023-11-06 0 0.860 0.850 0.860 0.850 0.880 2,115,500 1,829,200 0.8647 0.860 0.850 0.860 0.850 0.880 2,115,500 0.8647 1.18%
2023-11-03 0 0.850 0.840 0.850 0.830 0.850 750,000 634,185 0.8456 0.850 0.840 0.850 0.830 0.850 750,000 0.8456 2.41%
2023-11-02 0 0.830 0.820 0.830 0.820 0.840 340,000 282,890 0.8320 0.830 0.820 0.830 0.820 0.840 340,000 0.8320 1.22%
2023-11-01 0 0.820 0.820 0.830 0.800 0.830 1,729,500 1,411,640 0.8162 0.820 0.820 0.830 0.800 0.830 1,729,500 0.8162 1.23%
2023-10-31 0 0.810 0.810 0.820 0.810 0.830 1,649,000 1,347,425 0.8171 0.810 0.810 0.820 0.810 0.830 1,649,000 0.8171 -1.22%
2023-10-30 0 0.820 0.820 0.830 0.810 0.830 855,500 701,845 0.8204 0.820 0.820 0.830 0.810 0.830 855,500 0.8204 0.00%
2023-10-27 0 0.820 0.810 0.820 0.790 0.820 1,620,500 1,310,145 0.8085 0.820 0.810 0.820 0.790 0.820 1,620,500 0.8085 2.50%
2023-10-26 0 0.800 0.790 0.800 0.790 0.810 836,500 665,460 0.7955 0.800 0.790 0.800 0.790 0.810 836,500 0.7955 -1.23%
2023-10-25 0 0.810 0.800 0.810 0.800 0.820 1,558,000 1,264,420 0.8116 0.810 0.800 0.810 0.800 0.820 1,558,000 0.8116 0.00%
2023-10-24 0 0.810 0.800 0.810 0.800 0.840 3,677,500 2,975,605 0.8091 0.810 0.800 0.810 0.800 0.840 3,677,500 0.8091 -2.41%
2023-10-20 0 0.830 0.830 0.840 0.830 0.850 1,452,000 1,219,595 0.8399 0.830 0.830 0.840 0.830 0.850 1,452,000 0.8399 -1.19%
2023-10-19 0 0.840 0.840 0.850 0.830 0.860 3,141,500 2,645,250 0.8420 0.840 0.840 0.850 0.830 0.860 3,141,500 0.8420 -2.33%
2023-10-18 0 0.860 0.850 0.860 0.850 0.870 2,375,500 2,032,965 0.8558 0.860 0.850 0.860 0.850 0.870 2,375,500 0.8558 -1.15%
2023-10-17 0 0.870 0.860 0.870 0.860 0.870 376,000 325,625 0.8660 0.870 0.860 0.870 0.860 0.870 376,000 0.8660 1.16%
2023-10-16 0 0.860 0.860 0.870 0.850 0.870 5,347,500 4,611,475 0.8624 0.860 0.860 0.870 0.850 0.870 5,347,500 0.8624 -1.15%
2023-10-13 0 0.870 0.870 0.880 0.870 0.880 1,242,132 1,082,406 0.8714 0.870 0.870 0.880 0.870 0.880 1,242,132 0.8714 -1.14%
2023-10-12 0 0.880 0.870 0.880 0.870 0.890 4,219,000 3,712,045 0.8798 0.880 0.870 0.880 0.870 0.890 4,219,000 0.8798 0.00%
2023-10-11 0 0.880 0.880 0.890 0.860 0.890 6,298,000 5,502,020 0.8736 0.880 0.880 0.890 0.860 0.890 6,298,000 0.8736 1.15%
2023-10-10 0 0.870 0.870 0.890 0.870 0.900 2,996,000 2,623,485 0.8757 0.870 0.870 0.890 0.870 0.900 2,996,000 0.8757 -1.14%
2023-10-09 0 0.880 0.870 0.880 0.870 0.900 3,348,000 2,937,260 0.8773 0.880 0.870 0.880 0.870 0.900 3,348,000 0.8773 -1.12%
2023-10-06 0 0.890 0.880 0.890 0.880 0.890 87,500 77,235 0.8827 0.890 0.880 0.890 0.880 0.890 87,500 0.8827 1.14%
2023-10-05 0 0.880 0.870 0.880 0.880 0.900 403,000 355,730 0.8827 0.880 0.870 0.880 0.880 0.900 403,000 0.8827 0.00%
2023-10-04 0 0.880 0.880 0.890 0.870 0.890 697,760 614,096 0.8801 0.880 0.880 0.890 0.870 0.890 697,760 0.8801 -1.12%
2023-10-03 0 0.890 0.880 0.890 0.870 0.900 1,066,500 953,095 0.8937 0.890 0.880 0.890 0.870 0.900 1,066,500 0.8937 -3.26%
2023-09-29 0 0.920 0.900 0.920 0.890 0.920 699,500 630,010 0.9007 0.920 0.900 0.920 0.890 0.920 699,500 0.9007 1.10%
2023-09-28 0 0.910 0.900 0.910 0.900 0.920 2,033,205 1,847,588 0.9087 0.910 0.900 0.910 0.900 0.920 2,033,205 0.9087 0.00%
2023-09-27 0 0.910 0.910 0.920 0.910 0.930 6,334,500 5,826,640 0.9198 0.910 0.910 0.920 0.910 0.930 6,334,500 0.9198 -1.09%
2023-09-26 0 0.920 0.910 0.920 0.900 0.930 4,788,124 4,402,086 0.9194 0.920 0.910 0.920 0.900 0.930 4,788,124 0.9194 -1.08%
2023-09-25 0 0.930 0.920 0.930 0.910 0.930 5,714,000 5,248,907 0.9186 0.930 0.920 0.930 0.910 0.930 5,714,000 0.9186 0.00%
2023-09-22 0 0.930 0.920 0.930 0.910 0.940 3,022,000 2,786,294 0.9220 0.930 0.920 0.930 0.910 0.940 3,022,000 0.9220 2.20%
2023-09-21 0 0.910 0.910 0.920 0.910 0.930 2,260,500 2,086,462 0.9230 0.910 0.910 0.920 0.910 0.930 2,260,500 0.9230 -2.15%
2023-09-20 0 0.930 0.920 0.930 0.910 0.940 2,593,000 2,385,938 0.9201 0.930 0.920 0.930 0.910 0.940 2,593,000 0.9201 0.00%
2023-09-19 0 0.930 0.930 0.940 0.930 0.950 2,194,506 2,050,790 0.9345 0.930 0.930 0.940 0.930 0.950 2,194,506 0.9345 -2.11%
2023-09-18 0 0.950 0.940 0.950 0.930 0.960 6,516,500 6,135,785 0.9416 0.950 0.940 0.950 0.930 0.960 6,516,500 0.9416 0.00%
2023-09-15 0 0.950 0.940 0.950 0.940 0.970 3,723,500 3,559,835 0.9560 0.950 0.940 0.950 0.940 0.970 3,723,500 0.9560 -1.04%
2023-09-14 0 0.960 0.950 0.960 0.950 1.020 5,550,000 5,386,215 0.9705 0.960 0.950 0.960 0.950 1.020 5,550,000 0.9705 -5.88%
2023-09-13 0 1.020 1.010 1.020 0.950 1.040 12,520,500 12,626,650 1.0085 1.020 1.010 1.020 0.950 1.040 12,520,500 1.0085 8.51%
2023-09-12 0 0.940 0.940 0.950 0.910 0.950 5,108,400 4,753,065 0.9304 0.940 0.940 0.950 0.910 0.950 5,108,400 0.9304 -1.05%
2023-09-11 0 0.950 0.930 0.950 0.920 0.960 2,590,500 2,420,440 0.9344 0.950 0.930 0.950 0.920 0.960 2,590,500 0.9344 0.00%
2023-09-07 0 0.950 0.940 0.950 0.940 1.020 3,700,000 3,608,115 0.9752 0.950 0.940 0.950 0.940 1.020 3,700,000 0.9752 -4.04%
2023-09-06 0 0.990 0.990 1.000 0.930 1.010 6,616,750 6,489,733 0.9808 0.990 0.990 1.000 0.930 1.010 6,616,750 0.9808 5.32%
2023-09-05 0 0.940 0.940 0.950 0.940 0.960 1,008,000 956,670 0.9491 0.940 0.940 0.950 0.940 0.960 1,008,000 0.9491 -1.05%
2023-09-04 0 0.950 0.950 0.960 0.920 0.960 2,237,879 2,111,829 0.9437 0.950 0.950 0.960 0.920 0.960 2,237,879 0.9437 4.40%
2023-08-31 0 0.910 0.910 0.920 0.910 0.970 3,288,500 3,047,755 0.9268 0.910 0.910 0.920 0.910 0.970 3,288,500 0.9268 -4.21%
2023-08-30 0 0.950 0.950 0.960 0.940 0.970 2,135,500 2,045,087 0.9577 0.950 0.950 0.960 0.940 0.970 2,135,500 0.9577 -1.04%
2023-08-29 0 0.960 0.950 0.960 0.890 0.960 13,146,500 12,020,945 0.9144 0.960 0.950 0.960 0.890 0.960 13,146,500 0.9144 4.35%
2023-08-28 0 0.920 0.920 0.930 0.920 1.000 8,964,000 8,565,130 0.9555 0.920 0.920 0.930 0.920 1.000 8,964,000 0.9555 -5.15%
2023-08-25 0 0.970 0.970 0.980 0.970 1.010 9,578,000 9,460,415 0.9877 0.970 0.970 0.980 0.970 1.010 9,578,000 0.9877 -3.00%
2023-08-24 0 1.000 0.990 1.000 0.990 1.020 7,144,471 7,163,901 1.0027 1.000 0.990 1.000 0.990 1.020 7,144,471 1.0027 -0.99%
2023-08-23 0 1.010 1.000 1.010 0.990 1.030 8,166,500 8,261,225 1.0116 1.010 1.000 1.010 0.990 1.030 8,166,500 1.0116 -0.98%
2023-08-22 0 1.020 1.020 1.030 1.000 1.040 13,493,500 13,705,305 1.0157 1.020 1.020 1.030 1.000 1.040 13,493,500 1.0157 -2.86%
2023-08-21 0 1.050 1.050 1.060 1.050 1.140 16,337,000 17,677,120 1.0820 1.050 1.050 1.060 1.050 1.140 16,337,000 1.0820 -9.48%
2023-08-18 0 1.160 1.150 1.160 1.150 1.170 5,372,500 6,225,395 1.1588 1.160 1.150 1.160 1.150 1.170 5,372,500 1.1588 -0.85%
2023-08-17 0 1.170 1.160 1.170 1.150 1.170 1,019,500 1,183,330 1.1607 1.170 1.160 1.170 1.150 1.170 1,019,500 1.1607 0.86%
2023-08-16 0 1.160 1.160 1.170 1.150 1.180 2,508,500 2,908,395 1.1594 1.160 1.160 1.170 1.150 1.180 2,508,500 1.1594 -0.85%
2023-08-15 0 1.170 1.170 1.180 1.160 1.180 4,012,000 4,697,045 1.1707 1.170 1.170 1.180 1.160 1.180 4,012,000 1.1707 -2.50%
2023-08-14 0 1.200 1.190 1.200 1.160 1.200 1,966,500 2,312,535 1.1760 1.200 1.190 1.200 1.160 1.200 1,966,500 1.1760 0.84%
2023-08-11 0 1.190 1.180 1.190 1.170 1.210 3,296,500 3,920,490 1.1893 1.190 1.180 1.190 1.170 1.210 3,296,500 1.1893 -1.65%
2023-08-10 0 1.210 1.200 1.210 1.200 1.220 725,500 876,190 1.2077 1.210 1.200 1.210 1.200 1.220 725,500 1.2077 -0.82%
2023-08-09 0 1.220 1.210 1.220 1.200 1.230 898,000 1,092,040 1.2161 1.220 1.210 1.220 1.200 1.230 898,000 1.2161 0.00%
2023-08-08 0 1.220 1.210 1.220 1.200 1.240 1,960,500 2,387,865 1.2180 1.220 1.210 1.220 1.200 1.240 1,960,500 1.2180 -0.81%
2023-08-07 0 1.230 1.230 1.240 1.230 1.240 1,485,000 1,828,600 1.2314 1.230 1.230 1.240 1.230 1.240 1,485,000 1.2314 -1.60%
2023-08-04 0 1.250 1.240 1.250 1.230 1.280 2,120,500 2,660,650 1.2547 1.250 1.240 1.250 1.230 1.280 2,120,500 1.2547 -0.79%
2023-08-03 0 1.260 1.250 1.260 1.230 1.270 1,341,500 1,675,275 1.2488 1.260 1.250 1.260 1.230 1.270 1,341,500 1.2488 0.00%
2023-08-02 0 1.260 1.240 1.260 1.240 1.280 1,192,500 1,499,590 1.2575 1.260 1.240 1.260 1.240 1.280 1,192,500 1.2575 0.00%
2023-08-01 0 1.260 1.250 1.260 1.250 1.290 1,389,500 1,751,970 1.2609 1.260 1.250 1.260 1.250 1.290 1,389,500 1.2609 -1.56%
2023-07-31 0 1.280 1.270 1.280 1.250 1.290 4,716,500 5,987,835 1.2696 1.280 1.270 1.280 1.250 1.290 4,716,500 1.2696 2.40%
2023-07-28 0 1.250 1.240 1.250 1.210 1.250 4,110,855 5,057,751 1.2303 1.250 1.240 1.250 1.210 1.250 4,110,855 1.2303 2.46%
2023-07-27 0 1.220 1.210 1.220 1.210 1.250 5,352,500 6,591,876 1.2316 1.220 1.210 1.220 1.210 1.250 5,352,500 1.2316 -0.81%
2023-07-26 0 1.230 1.220 1.230 1.200 1.230 2,373,500 2,883,030 1.2147 1.230 1.220 1.230 1.200 1.230 2,373,500 1.2147 2.50%
2023-07-25 0 1.200 1.200 1.210 1.180 1.220 4,893,500 5,839,785 1.1934 1.200 1.200 1.210 1.180 1.220 4,893,500 1.1934 2.56%
2023-07-24 0 1.170 1.170 1.180 1.160 1.180 2,216,000 2,593,430 1.1703 1.170 1.170 1.180 1.160 1.180 2,216,000 1.1703 0.00%
2023-07-21 0 1.170 1.170 1.180 1.160 1.180 1,108,500 1,297,299 1.1703 1.170 1.170 1.180 1.160 1.180 1,108,500 1.1703 0.86%
2023-07-20 0 1.160 1.160 1.170 1.160 1.190 1,165,000 1,364,735 1.1714 1.160 1.160 1.170 1.160 1.190 1,165,000 1.1714 -0.85%
2023-07-19 0 1.170 1.170 1.180 1.150 1.180 1,619,000 1,882,815 1.1629 1.170 1.170 1.180 1.150 1.180 1,619,000 1.1629 1.74%
2023-07-18 0 1.150 1.150 1.170 1.150 1.170 1,771,500 2,059,855 1.1628 1.150 1.150 1.170 1.150 1.170 1,771,500 1.1628 -2.54%
2023-07-14 0 1.180 1.170 1.180 1.160 1.190 697,500 820,015 1.1756 1.180 1.170 1.180 1.160 1.190 697,500 1.1756 0.00%
2023-07-13 0 1.180 1.170 1.180 1.170 1.190 1,037,500 1,222,785 1.1786 1.180 1.170 1.180 1.170 1.190 1,037,500 1.1786 0.85%
2023-07-12 0 1.170 1.170 1.180 1.160 1.190 1,581,000 1,863,020 1.1784 1.170 1.170 1.180 1.160 1.190 1,581,000 1.1784 1.74%
2023-07-11 0 1.150 1.150 1.160 1.150 1.170 1,006,000 1,166,050 1.1591 1.150 1.150 1.160 1.150 1.170 1,006,000 1.1591 0.00%
2023-07-10 0 1.150 1.150 1.160 1.140 1.170 1,476,500 1,701,690 1.1525 1.150 1.150 1.160 1.140 1.170 1,476,500 1.1525 -0.86%
2023-07-07 0 1.160 1.160 1.170 1.160 1.170 709,500 824,345 1.1619 1.160 1.160 1.170 1.160 1.170 709,500 1.1619 0.00%
2023-07-06 0 1.160 1.160 1.170 1.160 1.180 443,500 517,270 1.1663 1.160 1.160 1.170 1.160 1.180 443,500 1.1663 -1.69%
2023-07-05 0 1.180 1.170 1.180 1.170 1.190 1,536,000 1,810,845 1.1789 1.180 1.170 1.180 1.170 1.190 1,536,000 1.1789 -0.84%
2023-07-04 0 1.190 1.180 1.190 1.170 1.190 369,000 436,045 1.1817 1.190 1.180 1.190 1.170 1.190 369,000 1.1817 0.85%
2023-07-03 0 1.180 1.170 1.180 1.170 1.190 1,632,000 1,927,252 1.1809 1.180 1.170 1.180 1.170 1.190 1,632,000 1.1809 0.85%
2023-06-30 0 1.170 1.160 1.170 1.170 1.180 499,500 585,962 1.1731 1.170 1.160 1.170 1.170 1.180 499,500 1.1731 0.00%
2023-06-29 0 1.170 1.160 1.170 1.160 1.180 2,135,500 2,493,335 1.1676 1.170 1.160 1.170 1.160 1.180 2,135,500 1.1676 0.00%
2023-06-28 0 1.170 1.170 1.180 1.170 1.180 573,000 674,195 1.1766 1.170 1.170 1.180 1.170 1.180 573,000 1.1766 -0.85%
2023-06-27 0 1.180 1.170 1.180 1.160 1.180 366,500 430,920 1.1758 1.180 1.170 1.180 1.160 1.180 366,500 1.1758 1.72%
2023-06-26 0 1.160 1.160 1.170 1.160 1.180 895,000 1,045,810 1.1685 1.160 1.160 1.170 1.160 1.180 895,000 1.1685 0.87%
2023-06-23 0 1.150 1.150 1.160 1.140 1.180 2,647,500 3,057,040 1.1547 1.150 1.150 1.160 1.140 1.180 2,647,500 1.1547 -1.71%
2023-06-21 0 1.170 1.170 1.180 1.170 1.180 1,729,000 2,035,475 1.1773 1.170 1.170 1.180 1.170 1.180 1,729,000 1.1773 -0.85%
2023-06-20 0 1.180 1.170 1.180 1.160 1.190 2,868,000 3,380,617 1.1787 1.180 1.170 1.180 1.160 1.190 2,868,000 1.1787 -0.84%
2023-06-19 0 1.190 1.180 1.190 1.190 1.220 2,733,500 3,289,112 1.2033 1.190 1.180 1.190 1.190 1.220 2,733,500 1.2033 -2.46%
2023-06-16 0 1.220 1.210 1.220 1.200 1.220 3,874,500 4,694,125 1.2115 1.220 1.210 1.220 1.200 1.220 3,874,500 1.2115 1.67%
2023-06-15 0 1.200 1.200 1.210 1.190 1.210 3,591,500 4,308,520 1.1996 1.200 1.200 1.210 1.190 1.210 3,591,500 1.1996 0.84%
2023-06-14 0 1.190 1.190 1.200 1.180 1.210 2,312,500 2,761,060 1.1940 1.190 1.190 1.200 1.180 1.210 2,312,500 1.1940 0.00%
2023-06-13 0 1.190 1.180 1.190 1.170 1.200 3,606,000 4,274,405 1.1854 1.190 1.180 1.190 1.170 1.200 3,606,000 1.1854 0.00%
2023-06-12 0 1.190 1.180 1.190 1.170 1.200 1,477,500 1,746,652 1.1822 1.190 1.180 1.190 1.170 1.200 1,477,500 1.1822 -0.83%
2023-06-09 0 1.200 1.190 1.200 1.180 1.220 1,058,100 1,269,555 1.1998 1.200 1.190 1.200 1.180 1.220 1,058,100 1.1998 0.84%
2023-06-08 0 1.190 1.190 1.200 1.170 1.200 4,068,500 4,825,101 1.1860 1.190 1.190 1.200 1.170 1.200 4,068,500 1.1860 0.85%
2023-06-07 0 1.180 1.180 1.190 1.150 1.220 2,768,000 3,264,269 1.1793 1.180 1.180 1.190 1.150 1.220 2,768,000 1.1793 -1.67%
2023-06-06 0 1.200 1.200 1.210 1.190 1.220 944,500 1,140,465 1.2075 1.200 1.200 1.210 1.190 1.220 944,500 1.2075 0.00%
2023-06-05 0 1.200 1.200 1.210 1.190 1.220 744,500 895,292 1.2025 1.200 1.200 1.210 1.190 1.220 744,500 1.2025 -0.83%
2023-06-02 0 1.210 1.200 1.210 1.180 1.220 3,165,000 3,805,710 1.2024 1.210 1.200 1.210 1.180 1.220 3,165,000 1.2024 3.42%
2023-06-01 0 1.170 1.170 1.180 1.160 1.190 754,500 884,500 1.1723 1.170 1.170 1.180 1.160 1.190 754,500 1.1723 0.86%
2023-05-31 0 1.160 1.160 1.180 1.160 1.200 5,259,000 6,150,815 1.1696 1.160 1.160 1.180 1.160 1.200 5,259,000 1.1696 -2.52%
2023-05-30 0 1.190 1.180 1.190 1.140 1.190 4,314,000 5,042,860 1.1690 1.190 1.180 1.190 1.140 1.190 4,314,000 1.1690 2.59%
2023-05-29 0 1.160 1.150 1.160 1.150 1.200 7,195,500 8,410,415 1.1688 1.160 1.150 1.160 1.150 1.200 7,195,500 1.1688 -2.52%
2023-05-25 0 1.190 1.190 1.200 1.180 1.210 6,665,000 8,011,990 1.2021 1.190 1.190 1.200 1.180 1.210 6,665,000 1.2021 -1.65%
2023-05-24 0 1.210 1.200 1.210 1.200 1.230 2,835,000 3,431,115 1.2103 1.210 1.200 1.210 1.200 1.230 2,835,000 1.2103 -0.82%
2023-05-23 0 1.220 1.210 1.220 1.210 1.230 1,366,500 1,660,300 1.2150 1.220 1.210 1.220 1.210 1.230 1,366,500 1.2150 0.00%
2023-05-22 0 1.220 1.220 1.230 1.210 1.230 2,704,500 3,305,635 1.2223 1.220 1.220 1.230 1.210 1.230 2,704,500 1.2223 -0.81%
2023-05-19 0 1.230 1.220 1.230 1.220 1.240 970,500 1,194,195 1.2305 1.230 1.220 1.230 1.220 1.240 970,500 1.2305 -0.81%
2023-05-18 0 1.240 1.240 1.250 1.230 1.260 6,213,000 7,747,670 1.2470 1.240 1.240 1.250 1.230 1.260 6,213,000 1.2470 0.81%
2023-05-17 0 1.230 1.230 1.240 1.230 1.260 4,010,500 4,993,400 1.2451 1.230 1.230 1.240 1.230 1.260 4,010,500 1.2451 -0.81%
2023-05-16 0 1.240 1.240 1.250 1.240 1.270 1,018,000 1,270,945 1.2485 1.240 1.240 1.250 1.240 1.270 1,018,000 1.2485 -0.80%
2023-05-15 0 1.250 1.250 1.260 1.240 1.270 2,646,600 3,310,562 1.2509 1.250 1.250 1.260 1.240 1.270 2,646,600 1.2509 -1.57%
2023-05-12 0 1.270 1.260 1.270 1.260 1.280 2,314,000 2,935,200 1.2685 1.270 1.260 1.270 1.260 1.280 2,314,000 1.2685 -0.78%
2023-05-11 0 1.280 1.270 1.280 1.270 1.290 2,005,500 2,564,630 1.2788 1.280 1.270 1.280 1.270 1.290 2,005,500 1.2788 0.00%
2023-05-10 0 1.280 1.280 1.290 1.280 1.300 2,117,250 2,728,135 1.2885 1.280 1.280 1.290 1.280 1.300 2,117,250 1.2885 -0.78%
2023-05-09 0 1.290 1.290 1.300 1.290 1.320 4,112,500 5,366,901 1.3050 1.290 1.290 1.300 1.290 1.320 4,112,500 1.3050 -1.53%
2023-05-08 0 1.310 1.310 1.320 1.300 1.330 2,206,250 2,900,192 1.3145 1.310 1.310 1.320 1.300 1.330 2,206,250 1.3145 0.77%
2023-05-05 0 1.300 1.290 1.300 1.290 1.310 1,510,000 1,960,410 1.2983 1.300 1.290 1.300 1.290 1.310 1,510,000 1.2983 0.78%
2023-05-04 0 1.290 1.290 1.300 1.280 1.310 1,548,500 2,005,075 1.2948 1.290 1.290 1.300 1.280 1.310 1,548,500 1.2948 1.57%
2023-05-03 0 1.270 1.270 1.280 1.260 1.310 1,466,000 1,878,935 1.2817 1.270 1.270 1.280 1.260 1.310 1,466,000 1.2817 -5.22%
2023-05-02 0 1.340 1.310 1.340 1.300 1.340 348,000 459,070 1.3192 1.340 1.310 1.340 1.300 1.340 348,000 1.3192 2.29%
2023-04-28 0 1.310 1.310 1.320 1.310 1.330 3,433,000 4,521,625 1.3171 1.310 1.310 1.320 1.310 1.330 3,433,000 1.3171 -0.76%
2023-04-27 0 1.320 1.310 1.320 1.310 1.330 1,162,500 1,533,815 1.3194 1.320 1.310 1.320 1.310 1.330 1,162,500 1.3194 -0.75%
2023-04-26 0 1.330 1.320 1.330 1.310 1.330 1,234,000 1,628,090 1.3194 1.330 1.320 1.330 1.310 1.330 1,234,000 1.3194 0.00%
2023-04-25 0 1.330 1.310 1.330 1.310 1.340 1,290,000 1,700,445 1.3182 1.330 1.310 1.330 1.310 1.340 1,290,000 1.3182 0.00%
2023-04-24 0 1.330 1.320 1.330 1.310 1.340 2,603,000 3,461,345 1.3298 1.330 1.320 1.330 1.310 1.340 2,603,000 1.3298 1.53%
2023-04-21 0 1.310 1.310 1.320 1.300 1.330 5,075,500 6,654,000 1.3110 1.310 1.310 1.320 1.300 1.330 5,075,500 1.3110 -0.76%
2023-04-20 0 1.320 1.310 1.320 1.300 1.320 4,084,500 5,352,255 1.3104 1.320 1.310 1.320 1.300 1.320 4,084,500 1.3104 0.76%
2023-04-19 0 1.310 1.310 1.320 1.290 1.310 5,697,000 7,421,225 1.3027 1.310 1.310 1.320 1.290 1.310 5,697,000 1.3027 -0.76%
2023-04-18 0 1.320 1.310 1.320 1.300 1.320 1,247,000 1,634,875 1.3110 1.320 1.310 1.320 1.300 1.320 1,247,000 1.3110 0.00%
2023-04-17 0 1.320 1.310 1.320 1.300 1.320 1,848,500 2,420,585 1.3095 1.320 1.310 1.320 1.300 1.320 1,848,500 1.3095 0.00%
2023-04-14 0 1.320 1.310 1.320 1.300 1.320 1,260,000 1,650,520 1.3099 1.320 1.310 1.320 1.300 1.320 1,260,000 1.3099 0.76%
2023-04-13 0 1.310 1.300 1.310 1.290 1.310 2,319,500 3,016,760 1.3006 1.310 1.300 1.310 1.290 1.310 2,319,500 1.3006 0.00%
2023-04-12 0 1.310 1.300 1.310 1.290 1.320 5,287,000 6,892,047 1.3036 1.310 1.300 1.310 1.290 1.320 5,287,000 1.3036 1.55%
2023-04-11 0 1.290 1.290 1.300 1.280 1.320 6,053,500 7,864,185 1.2991 1.290 1.290 1.300 1.280 1.320 6,053,500 1.2991 0.00%
2023-04-06 0 1.290 1.280 1.290 1.280 1.290 3,999,500 5,146,100 1.2867 1.290 1.280 1.290 1.280 1.290 3,999,500 1.2867 0.00%
2023-04-04 0 1.290 1.290 1.300 1.280 1.300 1,497,500 1,930,810 1.2894 1.290 1.290 1.300 1.280 1.300 1,497,500 1.2894 -0.77%
2023-04-03 0 1.300 1.290 1.300 1.270 1.300 5,721,500 7,420,940 1.2970 1.300 1.290 1.300 1.270 1.300 5,721,500 1.2970 -0.76%
2023-03-31 0 1.310 1.300 1.310 1.300 1.320 1,806,500 2,365,955 1.3097 1.310 1.300 1.310 1.300 1.320 1,806,500 1.3097 0.77%
2023-03-30 0 1.300 1.300 1.310 1.290 1.310 1,106,736 1,435,887 1.2974 1.300 1.300 1.310 1.290 1.310 1,106,736 1.2974 0.00%
2023-03-29 0 1.300 1.290 1.300 1.290 1.320 3,035,000 3,956,320 1.3036 1.300 1.290 1.300 1.290 1.320 3,035,000 1.3036 0.00%
2023-03-28 0 1.300 1.300 1.310 1.290 1.310 1,522,500 1,978,240 1.2993 1.300 1.300 1.310 1.290 1.310 1,522,500 1.2993 0.78%
2023-03-27 0 1.290 1.280 1.290 1.280 1.320 7,588,500 9,815,268 1.2934 1.290 1.280 1.290 1.280 1.320 7,588,500 1.2934 -2.27%
2023-03-24 0 1.320 1.320 1.330 1.290 1.390 16,606,500 22,096,095 1.3306 1.320 1.320 1.330 1.290 1.390 16,606,500 1.3306 -8.97%
2023-03-23 0 1.450 1.440 1.450 1.420 1.450 499,500 717,135 1.4357 1.450 1.440 1.450 1.420 1.450 499,500 1.4357 1.40%
2023-03-22 0 1.430 1.430 1.440 1.430 1.450 782,000 1,124,060 1.4374 1.430 1.430 1.440 1.430 1.450 782,000 1.4374 0.00%
2023-03-21 0 1.430 1.430 1.440 1.420 1.440 728,000 1,036,925 1.4243 1.430 1.430 1.440 1.420 1.440 728,000 1.4243 0.00%
2023-03-20 0 1.430 1.410 1.430 1.410 1.440 1,210,000 1,722,950 1.4239 1.430 1.410 1.430 1.410 1.440 1,210,000 1.4239 0.00%
2023-03-17 0 1.430 1.430 1.440 1.430 1.450 2,693,500 3,863,280 1.4343 1.430 1.430 1.440 1.430 1.450 2,693,500 1.4343 0.00%
2023-03-16 0 1.430 1.420 1.430 1.420 1.440 2,070,500 2,960,349 1.4298 1.430 1.420 1.430 1.420 1.440 2,070,500 1.4298 0.70%
2023-03-15 0 1.420 1.420 1.430 1.400 1.430 914,500 1,296,985 1.4182 1.420 1.420 1.430 1.400 1.430 914,500 1.4182 2.16%
2023-03-14 0 1.390 1.390 1.400 1.390 1.430 2,709,000 3,824,354 1.4117 1.390 1.390 1.400 1.390 1.430 2,709,000 1.4117 -2.11%
2023-03-13 0 1.420 1.410 1.420 1.410 1.430 2,016,500 2,867,460 1.4220 1.420 1.410 1.420 1.410 1.430 2,016,500 1.4220 0.00%
2023-03-10 0 1.420 1.420 1.430 1.410 1.440 2,331,500 3,319,495 1.4238 1.420 1.420 1.430 1.410 1.440 2,331,500 1.4238 -2.07%
2023-03-09 0 1.450 1.450 1.460 1.450 1.470 1,650,000 2,406,250 1.4583 1.450 1.450 1.460 1.450 1.470 1,650,000 1.4583 -1.36%
2023-03-08 0 1.470 1.460 1.470 1.460 1.490 1,711,500 2,517,400 1.4709 1.470 1.460 1.470 1.460 1.490 1,711,500 1.4709 -1.34%
2023-03-07 0 1.490 1.480 1.490 1.480 1.520 2,682,000 4,022,110 1.4997 1.490 1.480 1.490 1.480 1.520 2,682,000 1.4997 -0.67%
2023-03-06 0 1.500 1.500 1.510 1.490 1.520 1,557,000 2,340,305 1.5031 1.500 1.500 1.510 1.490 1.520 1,557,000 1.5031 -0.66%
2023-03-03 0 1.510 1.510 1.520 1.480 1.510 2,032,000 3,054,157 1.5030 1.510 1.510 1.520 1.480 1.510 2,032,000 1.5030 1.34%
2023-03-02 0 1.490 1.490 1.500 1.480 1.500 2,046,500 3,052,768 1.4917 1.490 1.490 1.500 1.480 1.500 2,046,500 1.4917 -0.67%
2023-03-01 0 1.500 1.490 1.500 1.450 1.500 1,357,500 2,012,720 1.4827 1.500 1.490 1.500 1.450 1.500 1,357,500 1.4827 2.74%
2023-02-28 0 1.460 1.460 1.470 1.440 1.480 4,418,000 6,454,080 1.4609 1.460 1.460 1.470 1.440 1.480 4,418,000 1.4609 0.69%
2023-02-27 0 1.450 1.450 1.460 1.430 1.460 1,065,000 1,543,209 1.4490 1.450 1.450 1.460 1.430 1.460 1,065,000 1.4490 0.00%
2023-02-24 0 1.450 1.450 1.460 1.450 1.480 1,459,000 2,123,605 1.4555 1.450 1.450 1.460 1.450 1.480 1,459,000 1.4555 -1.36%
2023-02-23 0 1.470 1.470 1.480 1.460 1.490 1,094,500 1,618,100 1.4784 1.470 1.470 1.480 1.460 1.490 1,094,500 1.4784 0.68%
2023-02-22 0 1.460 1.460 1.470 1.450 1.470 1,097,000 1,602,960 1.4612 1.460 1.460 1.470 1.450 1.470 1,097,000 1.4612 -0.68%
2023-02-21 0 1.470 1.460 1.470 1.450 1.500 3,005,235 4,423,897 1.4721 1.470 1.460 1.470 1.450 1.500 3,005,235 1.4721 0.68%
2023-02-20 0 1.460 1.460 1.470 1.450 1.480 3,855,501 5,613,816 1.4561 1.460 1.460 1.470 1.450 1.480 3,855,501 1.4561 0.00%
2023-02-17 0 1.460 1.460 1.470 1.450 1.470 932,500 1,361,960 1.4605 1.460 1.460 1.470 1.450 1.470 932,500 1.4605 0.69%
2023-02-16 0 1.450 1.450 1.460 1.440 1.480 2,728,500 3,979,037 1.4583 1.450 1.450 1.460 1.440 1.480 2,728,500 1.4583 -0.68%
2023-02-15 0 1.460 1.450 1.460 1.450 1.480 2,105,692 3,075,039 1.4603 1.460 1.450 1.460 1.450 1.480 2,105,692 1.4603 -1.35%
2023-02-14 0 1.480 1.470 1.480 1.470 1.500 977,500 1,449,672 1.4830 1.480 1.470 1.480 1.470 1.500 977,500 1.4830 0.00%
2023-02-13 0 1.480 1.470 1.480 1.460 1.490 938,500 1,387,945 1.4789 1.480 1.470 1.480 1.460 1.490 938,500 1.4789 0.00%
2023-02-10 0 1.480 1.470 1.480 1.470 1.500 1,051,000 1,557,265 1.4817 1.480 1.470 1.480 1.470 1.500 1,051,000 1.4817 -0.67%
2023-02-09 0 1.490 1.480 1.490 1.470 1.500 1,130,569 1,680,096 1.4861 1.490 1.480 1.490 1.470 1.500 1,130,569 1.4861 0.00%
2023-02-08 0 1.490 1.470 1.490 1.460 1.510 1,927,500 2,849,415 1.4783 1.490 1.470 1.490 1.460 1.510 1,927,500 1.4783 0.00%
2023-02-07 0 1.490 1.490 1.500 1.480 1.520 2,204,500 3,297,840 1.4960 1.490 1.490 1.500 1.480 1.520 2,204,500 1.4960 0.00%
2023-02-06 0 1.490 1.490 1.500 1.480 1.510 3,413,000 5,103,405 1.4953 1.490 1.490 1.500 1.480 1.510 3,413,000 1.4953 -2.61%
2023-02-03 0 1.530 1.520 1.530 1.500 1.570 3,643,000 5,569,190 1.5287 1.530 1.520 1.530 1.500 1.570 3,643,000 1.5287 -1.92%
2023-02-02 0 1.560 1.560 1.570 1.550 1.580 3,184,000 4,965,865 1.5596 1.560 1.560 1.570 1.550 1.580 3,184,000 1.5596 -0.64%
2023-02-01 0 1.570 1.570 1.580 1.520 1.580 5,497,000 8,513,635 1.5488 1.570 1.570 1.580 1.520 1.580 5,497,000 1.5488 3.29%
2023-01-31 0 1.520 1.500 1.520 1.480 1.520 4,434,100 6,672,281 1.5048 1.520 1.500 1.520 1.480 1.520 4,434,100 1.5048 0.66%
2023-01-30 0 1.510 1.510 1.520 1.500 1.560 5,146,500 7,884,114 1.5319 1.510 1.510 1.520 1.500 1.560 5,146,500 1.5319 -2.58%
2023-01-27 0 1.550 1.550 1.560 1.550 1.590 2,774,500 4,340,395 1.5644 1.550 1.550 1.560 1.550 1.590 2,774,500 1.5644 -1.90%
2023-01-26 0 1.580 1.570 1.580 1.510 1.580 1,608,995 2,487,711 1.5461 1.580 1.570 1.580 1.510 1.580 1,608,995 1.5461 4.64%
2023-01-20 0 1.510 1.510 1.520 1.490 1.520 1,115,500 1,675,395 1.5019 1.510 1.510 1.520 1.490 1.520 1,115,500 1.5019 0.67%
2023-01-19 0 1.500 1.490 1.500 1.470 1.540 2,551,000 3,841,748 1.5060 1.500 1.490 1.500 1.470 1.540 2,551,000 1.5060 0.00%
2023-01-18 0 1.500 1.490 1.500 1.470 1.500 2,477,500 3,684,115 1.4870 1.500 1.490 1.500 1.470 1.500 2,477,500 1.4870 1.35%
2023-01-17 0 1.480 1.470 1.480 1.460 1.500 1,836,861 2,711,634 1.4762 1.480 1.470 1.480 1.460 1.500 1,836,861 1.4762 -0.67%
2023-01-16 0 1.490 1.470 1.490 1.470 1.500 2,010,500 2,991,555 1.4880 1.490 1.470 1.490 1.470 1.500 2,010,500 1.4880 1.36%
2023-01-13 0 1.470 1.460 1.470 1.420 1.490 6,992,000 10,191,920 1.4577 1.470 1.460 1.470 1.420 1.490 6,992,000 1.4577 3.52%
2023-01-12 0 1.420 1.410 1.420 1.400 1.440 1,559,500 2,213,920 1.4196 1.420 1.410 1.420 1.400 1.440 1,559,500 1.4196 -0.70%
2023-01-11 0 1.430 1.420 1.430 1.420 1.460 2,521,500 3,628,145 1.4389 1.430 1.420 1.430 1.420 1.460 2,521,500 1.4389 -0.69%
2023-01-10 0 1.440 1.430 1.440 1.430 1.450 1,844,500 2,650,671 1.4371 1.440 1.430 1.440 1.430 1.450 1,844,500 1.4371 0.00%
2023-01-09 0 1.440 1.420 1.440 1.410 1.450 3,338,500 4,782,167 1.4324 1.440 1.420 1.440 1.410 1.450 3,338,500 1.4324 1.41%
2023-01-06 0 1.420 1.420 1.430 1.410 1.430 1,286,500 1,826,725 1.4199 1.420 1.420 1.430 1.410 1.430 1,286,500 1.4199 0.00%
2023-01-05 0 1.420 1.410 1.420 1.410 1.440 2,788,500 3,964,405 1.4217 1.420 1.410 1.420 1.410 1.440 2,788,500 1.4217 0.00%
2023-01-04 0 1.420 1.410 1.420 1.390 1.440 4,599,500 6,507,480 1.4148 1.420 1.410 1.420 1.390 1.440 4,599,500 1.4148 2.16%
2023-01-03 0 1.390 1.390 1.400 1.350 1.400 2,438,000 3,351,950 1.3749 1.390 1.390 1.400 1.350 1.400 2,438,000 1.3749 1.46%
2022-12-30 0 1.370 1.360 1.370 1.320 1.380 5,085,000 6,870,700 1.3512 1.370 1.360 1.370 1.320 1.380 5,085,000 1.3512 0.74%
2022-12-29 0 1.360 1.360 1.370 1.350 1.380 1,598,500 2,182,795 1.3655 1.360 1.360 1.370 1.350 1.380 1,598,500 1.3655 -0.73%
2022-12-28 0 1.370 1.370 1.380 1.370 1.410 4,330,000 6,025,480 1.3916 1.370 1.370 1.380 1.370 1.410 4,330,000 1.3916 -0.72%
2022-12-23 0 1.380 1.370 1.380 1.370 1.390 1,278,500 1,764,635 1.3802 1.380 1.370 1.380 1.370 1.390 1,278,500 1.3802 -0.72%
2022-12-22 0 1.390 1.380 1.390 1.360 1.410 1,939,000 2,695,380 1.3901 1.390 1.380 1.390 1.360 1.410 1,939,000 1.3901 2.96%
2022-12-21 0 1.350 1.350 1.360 1.350 1.400 1,343,500 1,838,045 1.3681 1.350 1.350 1.360 1.350 1.400 1,343,500 1.3681 -2.17%
2022-12-20 0 1.380 1.370 1.380 1.370 1.410 3,725,000 5,151,125 1.3829 1.380 1.370 1.380 1.370 1.410 3,725,000 1.3829 -2.82%
2022-12-19 0 1.420 1.420 1.430 1.390 1.430 1,608,055 2,259,751 1.4053 1.420 1.420 1.430 1.390 1.430 1,608,055 1.4053 0.00%
2022-12-16 0 1.420 1.420 1.430 1.390 1.440 4,169,500 5,940,448 1.4247 1.420 1.420 1.430 1.390 1.440 4,169,500 1.4247 1.43%
2022-12-15 0 1.400 1.400 1.410 1.370 1.420 3,053,000 4,258,288 1.3948 1.400 1.400 1.410 1.370 1.420 3,053,000 1.3948 0.00%
2022-12-14 0 1.400 1.390 1.400 1.390 1.430 3,228,500 4,552,271 1.4100 1.400 1.390 1.400 1.390 1.430 3,228,500 1.4100 -1.41%
2022-12-13 0 1.420 1.420 1.430 1.410 1.440 2,240,597 3,196,741 1.4267 1.420 1.420 1.430 1.410 1.440 2,240,597 1.4267 -0.70%
2022-12-12 0 1.430 1.420 1.430 1.420 1.480 5,896,500 8,511,770 1.4435 1.430 1.420 1.430 1.420 1.480 5,896,500 1.4435 -2.05%
2022-12-09 0 1.460 1.450 1.460 1.410 1.500 17,098,500 24,985,645 1.4613 1.460 1.450 1.460 1.410 1.500 17,098,500 1.4613 2.10%
2022-12-08 0 1.430 1.420 1.430 1.360 1.440 3,855,000 5,444,770 1.4124 1.430 1.420 1.430 1.360 1.440 3,855,000 1.4124 4.38%
2022-12-07 0 1.370 1.370 1.380 1.360 1.450 5,600,995 7,837,177 1.3992 1.370 1.370 1.380 1.360 1.450 5,600,995 1.3992 -5.52%
2022-12-06 0 1.450 1.440 1.450 1.390 1.460 6,010,495 8,562,902 1.4247 1.450 1.440 1.450 1.390 1.460 6,010,495 1.4247 0.69%
2022-12-05 0 1.440 1.430 1.440 1.380 1.450 5,728,472 8,089,344 1.4121 1.440 1.430 1.440 1.380 1.450 5,728,472 1.4121 5.11%
2022-12-02 0 1.370 1.360 1.370 1.340 1.380 4,365,236 5,941,541 1.3611 1.370 1.360 1.370 1.340 1.380 4,365,236 1.3611 2.24%
2022-12-01 0 1.340 1.340 1.350 1.340 1.390 6,088,500 8,328,913 1.3680 1.340 1.340 1.350 1.340 1.390 6,088,500 1.3680 0.75%
2022-11-30 0 1.330 1.330 1.340 1.320 1.350 3,197,494 4,257,733 1.3316 1.330 1.330 1.340 1.320 1.350 3,197,494 1.3316 0.00%
2022-11-29 0 1.330 1.330 1.340 1.290 1.350 6,969,500 9,273,152 1.3305 1.330 1.330 1.340 1.290 1.350 6,969,500 1.3305 3.10%
2022-11-28 0 1.290 1.270 1.290 1.250 1.290 1,754,500 2,228,117 1.2699 1.290 1.270 1.290 1.250 1.290 1,754,500 1.2699 0.00%
2022-11-25 0 1.290 1.280 1.290 1.250 1.290 2,140,500 2,732,895 1.2768 1.290 1.280 1.290 1.250 1.290 2,140,500 1.2768 0.78%
2022-11-24 0 1.280 1.260 1.280 1.250 1.280 3,602,500 4,547,180 1.2622 1.280 1.260 1.280 1.250 1.280 3,602,500 1.2622 1.59%
2022-11-23 0 1.260 1.260 1.270 1.250 1.280 2,859,000 3,594,501 1.2573 1.260 1.260 1.270 1.250 1.280 2,859,000 1.2573 -0.79%
2022-11-22 0 1.270 1.260 1.270 1.250 1.310 4,865,000 6,203,570 1.2751 1.270 1.260 1.270 1.250 1.310 4,865,000 1.2751 -2.31%
2022-11-21 0 1.300 1.290 1.300 1.270 1.300 2,722,500 3,494,187 1.2834 1.300 1.290 1.300 1.270 1.300 2,722,500 1.2834 -2.26%
2022-11-18 0 1.330 1.320 1.330 1.270 1.340 6,473,389 8,524,868 1.3169 1.330 1.320 1.330 1.270 1.340 6,473,389 1.3169 3.10%
2022-11-17 0 1.290 1.280 1.290 1.270 1.300 2,493,024 3,196,129 1.2820 1.290 1.280 1.290 1.270 1.300 2,493,024 1.2820 0.00%
2022-11-16 0 1.290 1.290 1.300 1.280 1.370 6,371,969 8,423,506 1.3220 1.290 1.290 1.300 1.280 1.370 6,371,969 1.3220 -3.01%
2022-11-15 0 1.330 1.330 1.340 1.280 1.350 6,333,022 8,327,549 1.3149 1.330 1.330 1.340 1.280 1.350 6,333,022 1.3149 2.31%
2022-11-14 0 1.300 1.300 1.310 1.250 1.320 17,800,000 23,073,532 1.2963 1.300 1.300 1.310 1.250 1.320 17,800,000 1.2963 5.69%
2022-11-11 0 1.230 1.230 1.240 1.180 1.250 10,015,500 12,234,215 1.2215 1.230 1.230 1.240 1.180 1.250 10,015,500 1.2215 5.13%
2022-11-10 0 1.170 1.160 1.170 1.150 1.180 2,771,500 3,237,870 1.1683 1.170 1.160 1.170 1.150 1.180 2,771,500 1.1683 -1.68%
2022-11-09 0 1.190 1.180 1.190 1.180 1.230 6,444,000 7,742,847 1.2016 1.190 1.180 1.190 1.180 1.230 6,444,000 1.2016 0.00%
2022-11-08 0 1.190 1.180 1.190 1.170 1.210 2,934,494 3,496,652 1.1916 1.190 1.180 1.190 1.170 1.210 2,934,494 1.1916 -1.65%
2022-11-07 0 1.210 1.200 1.210 1.170 1.210 8,833,511 10,569,083 1.1965 1.210 1.200 1.210 1.170 1.210 8,833,511 1.1965 3.42%
2022-11-04 0 1.170 1.170 1.190 1.160 1.200 9,911,500 11,704,924 1.1809 1.170 1.170 1.190 1.160 1.200 9,911,500 1.1809 0.86%
2022-11-03 0 1.160 1.150 1.160 1.140 1.190 7,049,330 8,197,775 1.1629 1.160 1.150 1.160 1.140 1.190 7,049,330 1.1629 -2.52%
2022-11-02 0 1.190 1.180 1.190 1.130 1.190 7,714,170 8,984,758 1.1647 1.190 1.180 1.190 1.130 1.190 7,714,170 1.1647 1.71%
2022-11-01 0 1.170 1.160 1.170 1.130 1.180 5,987,000 6,937,682 1.1588 1.170 1.160 1.170 1.130 1.180 5,987,000 1.1588 1.74%
2022-10-31 0 1.150 1.140 1.150 1.130 1.190 4,058,000 4,679,071 1.1530 1.150 1.140 1.150 1.130 1.190 4,058,000 1.1530 -3.36%
2022-10-28 0 1.190 1.180 1.190 1.170 1.240 3,639,000 4,327,691 1.1893 1.190 1.180 1.190 1.170 1.240 3,639,000 1.1893 -3.25%
2022-10-27 0 1.230 1.220 1.230 1.200 1.240 2,509,500 3,062,420 1.2203 1.230 1.220 1.230 1.200 1.240 2,509,500 1.2203 1.65%
2022-10-26 0 1.210 1.200 1.210 1.190 1.220 4,414,000 5,324,830 1.2064 1.210 1.200 1.210 1.190 1.220 4,414,000 1.2064 0.83%
2022-10-25 0 1.200 1.190 1.200 1.190 1.230 4,517,500 5,429,820 1.2020 1.200 1.190 1.200 1.190 1.230 4,517,500 1.2020 -1.64%
2022-10-24 0 1.220 1.210 1.220 1.200 1.290 7,370,500 9,031,635 1.2254 1.220 1.210 1.220 1.200 1.290 7,370,500 1.2254 -4.69%
2022-10-21 0 1.280 1.270 1.280 1.270 1.310 2,752,000 3,545,730 1.2884 1.280 1.270 1.280 1.270 1.310 2,752,000 1.2884 -1.54%
2022-10-20 0 1.300 1.280 1.300 1.280 1.310 1,360,000 1,757,465 1.2923 1.300 1.280 1.300 1.280 1.310 1,360,000 1.2923 -0.76%
2022-10-19 0 1.310 1.300 1.310 1.300 1.330 831,500 1,088,635 1.3092 1.310 1.300 1.310 1.300 1.330 831,500 1.3092 -1.50%
2022-10-18 0 1.330 1.320 1.330 1.300 1.330 1,733,500 2,272,870 1.3111 1.330 1.320 1.330 1.300 1.330 1,733,500 1.3111 0.00%
2022-10-17 0 1.330 1.310 1.330 1.270 1.330 2,224,500 2,892,245 1.3002 1.330 1.310 1.330 1.270 1.330 2,224,500 1.3002 3.91%
2022-10-14 0 1.280 1.280 1.300 1.270 1.320 2,197,500 2,848,360 1.2962 1.280 1.280 1.300 1.270 1.320 2,197,500 1.2962 0.79%
2022-10-13 0 1.270 1.270 1.280 1.260 1.310 2,256,000 2,896,755 1.2840 1.270 1.270 1.280 1.260 1.310 2,256,000 1.2840 -2.31%
2022-10-12 0 1.300 1.280 1.300 1.260 1.300 2,672,500 3,409,390 1.2757 1.300 1.280 1.300 1.260 1.300 2,672,500 1.2757 0.78%
2022-10-11 0 1.290 1.270 1.290 1.250 1.330 3,065,500 3,957,750 1.2911 1.290 1.270 1.290 1.250 1.330 3,065,500 1.2911 0.00%
2022-10-10 0 1.290 1.290 1.300 1.230 1.320 7,092,500 9,140,445 1.2887 1.290 1.290 1.300 1.230 1.320 7,092,500 1.2887 5.74%
2022-10-07 0 1.220 1.220 1.230 1.210 1.240 875,000 1,067,310 1.2198 1.220 1.220 1.230 1.210 1.240 875,000 1.2198 -2.40%
2022-10-06 0 1.250 1.240 1.250 1.240 1.280 636,500 797,060 1.2523 1.250 1.240 1.250 1.240 1.280 636,500 1.2523 -0.79%
2022-10-05 0 1.260 1.260 1.270 1.230 1.280 1,274,500 1,616,580 1.2684 1.260 1.260 1.270 1.230 1.280 1,274,500 1.2684 2.44%
2022-10-03 0 1.230 1.210 1.230 1.210 1.260 1,456,500 1,783,050 1.2242 1.230 1.210 1.230 1.210 1.260 1,456,500 1.2242 -1.60%
2022-09-30 0 1.250 1.240 1.250 1.230 1.290 1,973,000 2,466,565 1.2502 1.250 1.240 1.250 1.230 1.290 1,973,000 1.2502 -2.34%
2022-09-29 0 1.280 1.270 1.280 1.260 1.350 2,916,500 3,784,875 1.2977 1.280 1.270 1.280 1.260 1.350 2,916,500 1.2977 0.00%
2022-09-28 0 1.280 1.280 1.290 1.280 1.320 6,348,000 8,241,710 1.2983 1.280 1.280 1.290 1.280 1.320 6,348,000 1.2983 -3.03%
2022-09-27 0 1.320 1.320 1.330 1.320 1.340 2,532,000 3,362,642 1.3281 1.320 1.320 1.330 1.320 1.340 2,532,000 1.3281 -0.75%
2022-09-26 0 1.330 1.330 1.340 1.330 1.370 4,102,500 5,532,510 1.3486 1.330 1.330 1.340 1.330 1.370 4,102,500 1.3486 -3.62%
2022-09-23 0 1.380 1.370 1.380 1.370 1.400 2,524,500 3,472,200 1.3754 1.380 1.370 1.380 1.370 1.400 2,524,500 1.3754 -0.72%
2022-09-22 0 1.390 1.390 1.400 1.370 1.390 1,733,000 2,398,577 1.3841 1.390 1.390 1.400 1.370 1.390 1,733,000 1.3841 0.00%
2022-09-21 0 1.390 1.390 1.400 1.380 1.410 3,915,000 5,450,170 1.3921 1.390 1.390 1.400 1.380 1.410 3,915,000 1.3921 -0.71%
2022-09-20 0 1.400 1.400 1.410 1.400 1.430 1,598,500 2,248,125 1.4064 1.400 1.400 1.410 1.400 1.430 1,598,500 1.4064 -0.71%
2022-09-19 0 1.410 1.410 1.420 1.400 1.450 2,293,000 3,265,145 1.4240 1.410 1.410 1.420 1.400 1.450 2,293,000 1.4240 -4.08%
2022-09-16 0 1.470 1.460 1.470 1.440 1.470 6,927,500 10,105,700 1.4588 1.470 1.460 1.470 1.440 1.470 6,927,500 1.4588 0.00%
2022-09-15 0 1.470 1.460 1.470 1.470 1.520 2,985,000 4,428,968 1.4837 1.470 1.460 1.470 1.470 1.520 2,985,000 1.4837 -2.00%
2022-09-14 0 1.500 1.490 1.500 1.470 1.510 2,600,400 3,885,780 1.4943 1.500 1.490 1.500 1.470 1.510 2,600,400 1.4943 -0.66%
2022-09-13 0 1.510 1.500 1.510 1.490 1.530 4,048,376 6,084,140 1.5029 1.510 1.500 1.510 1.490 1.530 4,048,376 1.5029 -2.58%
2022-09-09 0 1.550 1.540 1.550 1.500 1.590 15,807,800 24,537,225 1.5522 1.550 1.540 1.550 1.500 1.590 15,807,800 1.5522 3.33%
2022-09-08 0 1.500 1.500 1.510 1.490 1.550 17,220,000 26,029,490 1.5116 1.500 1.500 1.510 1.490 1.550 17,220,000 1.5116 -0.66%
2022-09-07 0 1.510 1.500 1.510 1.350 1.600 61,295,000 92,170,560 1.5037 1.510 1.500 1.510 1.350 1.600 61,295,000 1.5037 11.03%
2022-09-06 0 1.360 1.360 1.370 1.350 1.370 1,118,000 1,517,560 1.3574 1.360 1.360 1.370 1.350 1.370 1,118,000 1.3574 0.00%
2022-09-05 0 1.360 1.350 1.360 1.350 1.370 2,144,500 2,911,525 1.3577 1.360 1.350 1.360 1.350 1.370 2,144,500 1.3577 0.00%
2022-09-02 0 1.360 1.360 1.380 1.350 1.400 3,238,120 4,445,540 1.3729 1.360 1.360 1.380 1.350 1.400 3,238,120 1.3729 -2.16%
2022-09-01 0 1.390 1.380 1.390 1.380 1.410 4,388,000 6,129,462 1.3969 1.390 1.380 1.390 1.380 1.410 4,388,000 1.3969 -0.71%
2022-08-31 0 1.400 1.390 1.400 1.360 1.400 6,339,500 8,781,190 1.3852 1.400 1.390 1.400 1.360 1.400 6,339,500 1.3852 2.19%
2022-08-30 0 1.370 1.370 1.380 1.360 1.390 1,607,500 2,206,540 1.3727 1.370 1.370 1.380 1.360 1.390 1,607,500 1.3727 0.74%
2022-08-29 0 1.360 1.360 1.370 1.360 1.380 879,500 1,200,825 1.3653 1.360 1.360 1.370 1.360 1.380 879,500 1.3653 0.00%
2022-08-26 0 1.360 1.360 1.370 1.360 1.390 630,500 868,975 1.3782 1.360 1.360 1.370 1.360 1.390 630,500 1.3782 0.00%
2022-08-25 0 1.360 1.360 1.370 1.340 1.370 815,500 1,107,270 1.3578 1.360 1.360 1.370 1.340 1.370 815,500 1.3578 0.74%
2022-08-24 0 1.350 1.350 1.360 1.350 1.380 1,196,000 1,624,765 1.3585 1.350 1.350 1.360 1.350 1.380 1,196,000 1.3585 -1.46%
2022-08-23 0 1.370 1.360 1.370 1.350 1.390 4,276,000 5,853,090 1.3688 1.370 1.360 1.370 1.350 1.390 4,276,000 1.3688 0.00%
2022-08-22 0 1.370 1.360 1.370 1.350 1.390 4,683,000 6,366,682 1.3595 1.370 1.360 1.370 1.350 1.390 4,683,000 1.3595 -0.72%
2022-08-19 0 1.380 1.370 1.380 1.380 1.400 1,073,000 1,489,470 1.3881 1.380 1.370 1.380 1.380 1.400 1,073,000 1.3881 0.00%
2022-08-18 0 1.380 1.370 1.380 1.370 1.400 522,000 720,752 1.3808 1.380 1.370 1.380 1.370 1.400 522,000 1.3808 -1.43%
2022-08-17 0 1.400 1.390 1.400 1.380 1.400 476,000 664,215 1.3954 1.400 1.390 1.400 1.380 1.400 476,000 1.3954 0.72%
2022-08-16 0 1.390 1.380 1.390 1.370 1.400 1,624,500 2,260,504 1.3915 1.390 1.380 1.390 1.370 1.400 1,624,500 1.3915 0.72%
2022-08-15 0 1.380 1.370 1.380 1.370 1.400 1,061,500 1,467,395 1.3824 1.380 1.370 1.380 1.370 1.400 1,061,500 1.3824 -0.72%
2022-08-12 0 1.390 1.380 1.390 1.360 1.390 492,000 678,053 1.3782 1.390 1.380 1.390 1.360 1.390 492,000 1.3782 0.72%
2022-08-11 0 1.380 1.370 1.380 1.360 1.380 838,000 1,149,597 1.3718 1.380 1.370 1.380 1.360 1.380 838,000 1.3718 1.47%
2022-08-10 0 1.360 1.360 1.370 1.350 1.380 1,277,500 1,742,542 1.3640 1.360 1.360 1.370 1.350 1.380 1,277,500 1.3640 0.00%
2022-08-09 0 1.360 1.360 1.380 1.360 1.390 1,110,180 1,530,496 1.3786 1.360 1.360 1.380 1.360 1.390 1,110,180 1.3786 -1.45%
2022-08-08 0 1.380 1.360 1.380 1.350 1.390 2,357,000 3,245,730 1.3771 1.380 1.360 1.380 1.350 1.390 2,357,000 1.3771 0.00%
2022-08-05 0 1.380 1.370 1.380 1.350 1.380 1,128,500 1,547,435 1.3712 1.380 1.370 1.380 1.350 1.380 1,128,500 1.3712 1.47%
2022-08-04 0 1.360 1.350 1.360 1.340 1.370 2,046,000 2,780,905 1.3592 1.360 1.350 1.360 1.340 1.370 2,046,000 1.3592 1.49%
2022-08-03 0 1.340 1.340 1.350 1.320 1.360 2,033,000 2,727,532 1.3416 1.340 1.340 1.350 1.320 1.360 2,033,000 1.3416 0.75%
2022-08-02 0 1.330 1.330 1.340 1.320 1.350 3,626,000 4,847,940 1.3370 1.330 1.330 1.340 1.320 1.350 3,626,000 1.3370 -1.48%
2022-08-01 0 1.350 1.350 1.360 1.340 1.360 1,131,000 1,528,036 1.3510 1.350 1.350 1.360 1.340 1.360 1,131,000 1.3510 -1.46%
2022-07-29 0 1.370 1.360 1.370 1.340 1.390 5,794,000 7,876,385 1.3594 1.370 1.360 1.370 1.340 1.390 5,794,000 1.3594 -1.44%
2022-07-28 0 1.390 1.380 1.390 1.380 1.400 1,277,500 1,775,095 1.3895 1.390 1.380 1.390 1.380 1.400 1,277,500 1.3895 0.72%
2022-07-27 0 1.380 1.380 1.390 1.370 1.400 3,252,500 4,494,397 1.3818 1.380 1.380 1.390 1.370 1.400 3,252,500 1.3818 -2.13%
2022-07-26 0 1.410 1.390 1.410 1.360 1.410 4,641,500 6,482,860 1.3967 1.410 1.390 1.410 1.360 1.410 4,641,500 1.3967 3.68%
2022-07-25 0 1.360 1.360 1.380 1.360 1.390 1,241,900 1,695,333 1.3651 1.360 1.360 1.380 1.360 1.390 1,241,900 1.3651 -0.73%
2022-07-22 0 1.370 1.360 1.370 1.360 1.390 1,905,000 2,603,582 1.3667 1.370 1.360 1.370 1.360 1.390 1,905,000 1.3667 0.74%
2022-07-21 0 1.360 1.360 1.370 1.350 1.400 2,324,494 3,175,656 1.3662 1.360 1.360 1.370 1.350 1.400 2,324,494 1.3662 -1.45%
2022-07-20 0 1.380 1.380 1.390 1.360 1.400 2,335,500 3,242,556 1.3884 1.380 1.380 1.390 1.360 1.400 2,335,500 1.3884 0.73%
2022-07-19 0 1.370 1.370 1.380 1.370 1.390 2,104,500 2,894,375 1.3753 1.370 1.370 1.380 1.370 1.390 2,104,500 1.3753 0.00%
2022-07-18 0 1.370 1.370 1.380 1.360 1.390 2,833,500 3,895,997 1.3750 1.370 1.370 1.380 1.360 1.390 2,833,500 1.3750 -0.72%
2022-07-15 0 1.380 1.360 1.380 1.360 1.390 2,143,500 2,946,630 1.3747 1.380 1.360 1.380 1.360 1.390 2,143,500 1.3747 -0.72%
2022-07-14 0 1.390 1.380 1.390 1.370 1.400 4,782,000 6,645,302 1.3896 1.390 1.380 1.390 1.370 1.400 4,782,000 1.3896 -0.71%
2022-07-13 0 1.400 1.390 1.400 1.380 1.410 2,235,500 3,121,050 1.3961 1.400 1.390 1.400 1.380 1.410 2,235,500 1.3961 0.72%
2022-07-12 0 1.390 1.390 1.400 1.380 1.430 4,358,000 6,103,290 1.4005 1.390 1.390 1.400 1.380 1.430 4,358,000 1.4005 -1.42%
2022-07-11 0 1.410 1.400 1.410 1.390 1.410 3,079,000 4,310,715 1.4000 1.410 1.400 1.410 1.390 1.410 3,079,000 1.4000 0.00%
2022-07-08 0 1.410 1.400 1.410 1.400 1.440 1,490,500 2,115,415 1.4193 1.410 1.400 1.410 1.400 1.440 1,490,500 1.4193 0.71%
2022-07-07 0 1.400 1.400 1.410 1.390 1.420 3,274,500 4,605,480 1.4065 1.400 1.400 1.410 1.390 1.420 3,274,500 1.4065 -2.78%
2022-07-06 0 1.440 1.430 1.440 1.420 1.470 1,543,500 2,225,462 1.4418 1.440 1.430 1.440 1.420 1.470 1,543,500 1.4418 -2.04%
2022-07-05 0 1.470 1.460 1.470 1.460 1.490 826,765 1,215,578 1.4703 1.470 1.460 1.470 1.460 1.490 826,765 1.4703 -1.34%
2022-07-04 0 1.490 1.470 1.490 1.460 1.490 2,665,000 3,942,745 1.4795 1.490 1.470 1.490 1.460 1.490 2,665,000 1.4795 0.00%
2022-06-30 0 1.490 1.470 1.490 1.460 1.500 2,044,500 3,028,190 1.4811 1.490 1.470 1.490 1.460 1.500 2,044,500 1.4811 0.00%
2022-06-29 0 1.490 1.470 1.490 1.480 1.510 2,567,500 3,838,275 1.4949 1.490 1.470 1.490 1.480 1.510 2,567,500 1.4949 -0.67%
2022-06-28 0 1.500 1.490 1.500 1.470 1.510 3,212,500 4,789,243 1.4908 1.500 1.490 1.500 1.470 1.510 3,212,500 1.4908 2.04%
2022-06-27 0 1.470 1.470 1.480 1.440 1.490 6,275,500 9,214,555 1.4683 1.470 1.470 1.480 1.440 1.490 6,275,500 1.4683 2.08%
2022-06-24 0 1.440 1.440 1.450 1.430 1.450 2,789,500 4,031,856 1.4454 1.440 1.440 1.450 1.430 1.450 2,789,500 1.4454 -0.69%
2022-06-23 0 1.450 1.440 1.450 1.420 1.450 1,239,000 1,780,140 1.4368 1.450 1.440 1.450 1.420 1.450 1,239,000 1.4368 1.40%
2022-06-22 0 1.430 1.430 1.450 1.430 1.460 1,484,500 2,142,670 1.4434 1.430 1.430 1.450 1.430 1.460 1,484,500 1.4434 -1.38%
2022-06-21 0 1.450 1.450 1.460 1.430 1.460 2,599,000 3,768,680 1.4501 1.450 1.450 1.460 1.430 1.460 2,599,000 1.4501 0.69%
2022-06-20 0 1.440 1.430 1.440 1.420 1.460 2,860,500 4,113,570 1.4381 1.440 1.430 1.440 1.420 1.460 2,860,500 1.4381 0.00%
2022-06-17 0 1.440 1.440 1.450 1.380 1.440 9,711,500 13,737,465 1.4146 1.440 1.440 1.450 1.380 1.440 9,711,500 1.4146 2.86%
2022-06-16 0 1.400 1.390 1.400 1.390 1.450 6,375,500 9,001,150 1.4118 1.400 1.390 1.400 1.390 1.450 6,375,500 1.4118 -2.78%
2022-06-15 0 1.440 1.430 1.440 1.420 1.450 4,787,000 6,877,205 1.4366 1.440 1.430 1.440 1.420 1.450 4,787,000 1.4366 1.41%
2022-06-14 0 1.420 1.420 1.430 1.410 1.450 2,648,500 3,770,962 1.4238 1.420 1.420 1.430 1.410 1.450 2,648,500 1.4238 -2.07%
2022-06-13 0 1.450 1.450 1.460 1.440 1.510 2,364,000 3,473,435 1.4693 1.450 1.450 1.460 1.440 1.510 2,364,000 1.4693 -3.97%
2022-06-10 0 1.510 1.510 1.520 1.510 1.540 1,577,500 2,397,140 1.5196 1.510 1.510 1.520 1.510 1.540 1,577,500 1.5196 -1.31%
2022-06-09 0 1.530 1.530 1.540 1.500 1.550 4,609,000 7,065,985 1.5331 1.530 1.530 1.540 1.500 1.550 4,609,000 1.5331 2.00%
2022-06-08 0 1.500 1.490 1.500 1.470 1.510 2,098,500 3,138,337 1.4955 1.500 1.490 1.500 1.470 1.510 2,098,500 1.4955 0.67%
2022-06-07 0 1.490 1.470 1.490 1.460 1.490 2,227,933 3,297,624 1.4801 1.490 1.470 1.490 1.460 1.490 2,227,933 1.4801 0.68%
2022-06-06 0 1.480 1.480 1.490 1.470 1.490 1,123,000 1,666,165 1.4837 1.480 1.480 1.490 1.470 1.490 1,123,000 1.4837 -0.67%
2022-06-02 0 1.490 1.490 1.500 1.470 1.500 1,120,500 1,664,290 1.4853 1.490 1.490 1.500 1.470 1.500 1,120,500 1.4853 0.00%
2022-06-01 0 1.490 1.490 1.500 1.480 1.510 1,549,000 2,313,490 1.4935 1.490 1.490 1.500 1.480 1.510 1,549,000 1.4935 0.00%
2022-05-31 0 1.490 1.490 1.500 1.480 1.510 2,615,569 3,910,460 1.4951 1.490 1.490 1.500 1.480 1.510 2,615,569 1.4951 0.00%
2022-05-30 0 1.490 1.480 1.490 1.460 1.490 852,500 1,263,220 1.4818 1.490 1.480 1.490 1.460 1.490 852,500 1.4818 1.36%
2022-05-27 0 1.470 1.470 1.480 1.450 1.490 2,086,000 3,074,585 1.4739 1.470 1.470 1.480 1.450 1.490 2,086,000 1.4739 1.38%
2022-05-26 0 1.450 1.450 1.460 1.440 1.470 1,689,500 2,458,425 1.4551 1.450 1.450 1.460 1.440 1.470 1,689,500 1.4551 -1.36%
2022-05-25 0 1.470 1.460 1.470 1.440 1.480 2,581,500 3,760,662 1.4568 1.470 1.460 1.470 1.440 1.480 2,581,500 1.4568 0.00%
2022-05-24 0 1.470 1.460 1.470 1.450 1.480 1,582,000 2,318,842 1.4658 1.470 1.460 1.470 1.450 1.480 1,582,000 1.4658 -0.68%
2022-05-23 0 1.480 1.470 1.480 1.460 1.500 2,057,500 3,015,735 1.4657 1.480 1.470 1.480 1.460 1.500 2,057,500 1.4657 -0.67%
2022-05-20 0 1.490 1.490 1.500 1.430 1.500 5,541,500 8,114,045 1.4642 1.490 1.490 1.500 1.430 1.500 5,541,500 1.4642 4.93%
2022-05-19 0 1.420 1.420 1.440 1.400 1.460 5,021,000 7,193,457 1.4327 1.420 1.420 1.440 1.400 1.460 5,021,000 1.4327 -0.70%
2022-05-18 0 1.430 1.420 1.430 1.400 1.430 1,762,000 2,499,082 1.4183 1.430 1.420 1.430 1.400 1.430 1,762,000 1.4183 2.88%
2022-05-17 0 1.390 1.390 1.400 1.370 1.410 1,667,453 2,320,870 1.3919 1.390 1.390 1.400 1.370 1.410 1,667,453 1.3919 0.00%
2022-05-16 0 1.390 1.390 1.400 1.370 1.400 1,275,000 1,766,020 1.3851 1.390 1.390 1.400 1.370 1.400 1,275,000 1.3851 0.00%
2022-05-13 0 1.390 1.390 1.400 1.370 1.390 686,666 950,907 1.3848 1.390 1.390 1.400 1.370 1.390 686,666 1.3848 1.46%
2022-05-12 0 1.370 1.370 1.390 1.370 1.390 2,810,000 3,869,255 1.3770 1.370 1.370 1.390 1.370 1.390 2,810,000 1.3770 -2.14%
2022-05-11 0 1.400 1.380 1.400 1.370 1.410 2,766,000 3,836,735 1.3871 1.400 1.380 1.400 1.370 1.410 2,766,000 1.3871 1.45%
2022-05-10 0 1.380 1.380 1.390 1.340 1.410 4,287,500 5,903,610 1.3769 1.380 1.380 1.390 1.340 1.410 4,287,500 1.3769 -0.72%
2022-05-06 0 1.390 1.380 1.390 1.380 1.410 5,412,500 7,512,980 1.3881 1.390 1.380 1.390 1.380 1.410 5,412,500 1.3881 -2.80%
2022-05-05 0 1.430 1.430 1.440 1.420 1.450 3,681,500 5,289,075 1.4367 1.430 1.430 1.440 1.420 1.450 3,681,500 1.4367 -0.69%
2022-05-04 0 1.440 1.430 1.440 1.410 1.450 491,500 703,505 1.4313 1.440 1.430 1.440 1.410 1.450 491,500 1.4313 -0.69%
2022-05-03 0 1.450 1.440 1.450 1.410 1.470 1,346,906 1,948,052 1.4463 1.450 1.440 1.450 1.410 1.470 1,346,906 1.4463 0.69%
2022-04-29 0 1.440 1.440 1.450 1.380 1.450 1,110,000 1,573,530 1.4176 1.440 1.440 1.450 1.380 1.450 1,110,000 1.4176 2.13%
2022-04-28 0 1.410 1.390 1.410 1.370 1.420 1,598,000 2,232,804 1.3972 1.410 1.390 1.410 1.370 1.420 1,598,000 1.3972 2.17%
2022-04-27 0 1.380 1.380 1.390 1.350 1.400 5,112,000 7,025,938 1.3744 1.380 1.380 1.390 1.350 1.400 5,112,000 1.3744 0.00%
2022-04-26 0 1.380 1.370 1.380 1.370 1.410 2,615,500 3,617,075 1.3829 1.380 1.370 1.380 1.370 1.410 2,615,500 1.3829 -0.72%
2022-04-25 0 1.390 1.390 1.400 1.360 1.420 5,564,000 7,786,815 1.3995 1.390 1.390 1.400 1.360 1.420 5,564,000 1.3995 -2.11%
2022-04-22 0 1.420 1.420 1.430 1.410 1.450 2,269,579 3,244,760 1.4297 1.420 1.420 1.430 1.410 1.450 2,269,579 1.4297 -0.70%
2022-04-21 0 1.430 1.430 1.440 1.420 1.470 7,077,000 10,197,147 1.4409 1.430 1.430 1.440 1.420 1.470 7,077,000 1.4409 -2.72%
2022-04-20 0 1.470 1.470 1.480 1.460 1.490 2,551,500 3,766,615 1.4762 1.470 1.470 1.480 1.460 1.490 2,551,500 1.4762 -1.34%
2022-04-19 0 1.490 1.480 1.490 1.480 1.510 3,002,000 4,478,129 1.4917 1.490 1.480 1.490 1.480 1.510 3,002,000 1.4917 -1.97%
2022-04-14 0 1.520 1.510 1.520 1.500 1.530 1,545,500 2,335,000 1.5108 1.520 1.510 1.520 1.500 1.530 1,545,500 1.5108 2.01%
2022-04-13 0 1.490 1.480 1.490 1.460 1.490 2,164,500 3,198,690 1.4778 1.490 1.480 1.490 1.460 1.490 2,164,500 1.4778 0.68%
2022-04-12 0 1.480 1.470 1.480 1.450 1.500 4,520,500 6,643,790 1.4697 1.480 1.470 1.480 1.450 1.500 4,520,500 1.4697 0.00%
2022-04-11 0 1.480 1.470 1.480 1.470 1.510 3,955,000 5,869,885 1.4842 1.480 1.470 1.480 1.470 1.510 3,955,000 1.4842 -3.27%
2022-04-08 0 1.530 1.510 1.530 1.490 1.530 2,170,500 3,282,734 1.5124 1.530 1.510 1.530 1.490 1.530 2,170,500 1.5124 1.32%
2022-04-07 0 1.510 1.500 1.510 1.500 1.570 3,211,500 4,888,890 1.5223 1.510 1.500 1.510 1.500 1.570 3,211,500 1.5223 -3.21%
2022-04-06 0 1.560 1.550 1.560 1.510 1.580 6,707,500 10,420,125 1.5535 1.560 1.550 1.560 1.510 1.580 6,707,500 1.5535 0.65%
2022-04-04 0 1.550 1.550 1.560 1.510 1.570 1,735,000 2,692,405 1.5518 1.550 1.550 1.560 1.510 1.570 1,735,000 1.5518 2.65%
2022-04-01 0 1.510 1.490 1.510 1.470 1.530 861,500 1,284,088 1.4905 1.510 1.490 1.510 1.470 1.530 861,500 1.4905 -0.66%
2022-03-31 0 1.520 1.510 1.520 1.500 1.540 2,132,520 3,241,519 1.5200 1.520 1.510 1.520 1.500 1.540 2,132,520 1.5200 1.33%
2022-03-30 0 1.500 1.500 1.520 1.430 1.540 6,883,500 10,338,710 1.5020 1.500 1.500 1.520 1.430 1.540 6,883,500 1.5020 4.90%
2022-03-29 0 1.430 1.430 1.450 1.420 1.480 6,652,000 9,574,180 1.4393 1.430 1.430 1.450 1.420 1.480 6,652,000 1.4393 -2.72%
2022-03-28 0 1.470 1.470 1.480 1.430 1.490 4,249,000 6,222,690 1.4645 1.470 1.470 1.480 1.430 1.490 4,249,000 1.4645 -0.68%
2022-03-25 0 1.480 1.480 1.490 1.480 1.560 5,723,500 8,651,235 1.5115 1.480 1.480 1.490 1.480 1.560 5,723,500 1.5115 -5.73%
2022-03-24 0 1.570 1.570 1.580 1.520 1.600 4,605,000 7,242,743 1.5728 1.570 1.570 1.580 1.520 1.600 4,605,000 1.5728 -1.26%
2022-03-23 0 1.590 1.570 1.590 1.540 1.610 5,833,793 9,209,390 1.5786 1.590 1.570 1.590 1.540 1.610 5,833,793 1.5786 2.58%
2022-03-22 0 1.550 1.540 1.550 1.490 1.560 3,776,500 5,769,137 1.5276 1.550 1.540 1.550 1.490 1.560 3,776,500 1.5276 2.65%
2022-03-21 0 1.510 1.510 1.520 1.500 1.550 9,193,976 13,943,124 1.5165 1.510 1.510 1.520 1.500 1.550 9,193,976 1.5165 -0.66%
2022-03-18 0 1.520 1.520 1.530 1.490 1.570 28,571,011 43,571,694 1.5250 1.520 1.520 1.530 1.490 1.570 28,571,011 1.5250 -0.65%
2022-03-17 0 1.530 1.530 1.540 1.440 1.550 20,312,000 30,612,015 1.5071 1.530 1.530 1.540 1.440 1.550 20,312,000 1.5071 8.51%
2022-03-16 0 1.410 1.410 1.420 1.300 1.420 11,264,500 15,393,532 1.3666 1.410 1.410 1.420 1.300 1.420 11,264,500 1.3666 10.16%
2022-03-15 0 1.280 1.270 1.280 1.280 1.390 15,886,000 21,164,290 1.3323 1.280 1.270 1.280 1.280 1.390 15,886,000 1.3323 -6.57%
2022-03-14 0 1.370 1.370 1.380 1.370 1.500 18,080,500 25,795,545 1.4267 1.370 1.370 1.380 1.370 1.500 18,080,500 1.4267 -9.27%
2022-03-11 0 1.510 1.500 1.510 1.440 1.560 23,156,500 34,413,155 1.4861 1.510 1.500 1.510 1.440 1.560 23,156,500 1.4861 -4.43%
2022-03-10 0 1.580 1.570 1.580 1.460 1.760 48,834,500 80,184,488 1.6420 1.580 1.570 1.580 1.460 1.760 48,834,500 1.6420 8.97%
2022-03-09 0 1.450 1.440 1.450 1.420 1.480 6,642,000 9,628,020 1.4496 1.450 1.440 1.450 1.420 1.480 6,642,000 1.4496 -0.68%
2022-03-08 0 1.460 1.460 1.470 1.450 1.520 8,329,000 12,337,635 1.4813 1.460 1.460 1.470 1.450 1.520 8,329,000 1.4813 -3.95%
2022-03-07 0 1.520 1.510 1.520 1.490 1.570 17,425,000 26,457,162 1.5183 1.520 1.510 1.520 1.490 1.570 17,425,000 1.5183 -3.18%
2022-03-04 0 1.570 1.560 1.570 1.560 1.600 9,910,510 15,582,815 1.5724 1.570 1.560 1.570 1.560 1.600 9,910,510 1.5724 -1.87%
2022-03-03 0 1.600 1.590 1.600 1.590 1.610 3,242,500 5,189,046 1.6003 1.600 1.590 1.600 1.590 1.610 3,242,500 1.6003 0.63%
2022-03-02 0 1.590 1.580 1.590 1.580 1.620 4,854,000 7,723,770 1.5912 1.590 1.580 1.590 1.580 1.620 4,854,000 1.5912 -1.24%
2022-03-01 0 1.610 1.610 1.620 1.590 1.630 3,572,000 5,758,230 1.6120 1.610 1.610 1.620 1.590 1.630 3,572,000 1.6120 1.26%
2022-02-28 0 1.590 1.590 1.600 1.580 1.640 5,299,344 8,468,413 1.5980 1.590 1.590 1.600 1.580 1.640 5,299,344 1.5980 -3.05%
2022-02-25 0 1.640 1.630 1.640 1.620 1.640 4,225,500 6,882,374 1.6288 1.640 1.630 1.640 1.620 1.640 4,225,500 1.6288 1.23%
2022-02-24 0 1.620 1.610 1.620 1.600 1.670 12,385,500 20,171,165 1.6286 1.620 1.610 1.620 1.600 1.670 12,385,500 1.6286 -2.99%
2022-02-23 0 1.670 1.670 1.680 1.660 1.700 5,039,500 8,435,405 1.6739 1.670 1.670 1.680 1.660 1.700 5,039,500 1.6739 -1.18%
2022-02-22 0 1.690 1.680 1.690 1.660 1.710 10,159,000 17,029,908 1.6763 1.690 1.680 1.690 1.660 1.710 10,159,000 1.6763 -1.17%
2022-02-21 0 1.710 1.710 1.720 1.700 1.740 6,438,000 11,011,378 1.7104 1.710 1.710 1.720 1.700 1.740 6,438,000 1.7104 -1.72%
2022-02-18 0 1.740 1.720 1.730 1.720 1.740 2,299,000 3,977,443 1.7301 1.740 1.720 1.730 1.720 1.740 2,299,000 1.7301 0.58%
2022-02-17 0 1.730 1.720 1.730 1.710 1.750 1,565,500 2,710,060 1.7311 1.730 1.720 1.730 1.710 1.750 1,565,500 1.7311 -0.57%
2022-02-16 0 1.740 1.730 1.740 1.710 1.740 2,144,500 3,697,475 1.7242 1.740 1.730 1.740 1.710 1.740 2,144,500 1.7242 1.75%
2022-02-15 0 1.710 1.710 1.720 1.710 1.740 3,785,000 6,517,043 1.7218 1.710 1.710 1.720 1.710 1.740 3,785,000 1.7218 -1.72%
2022-02-14 0 1.740 1.730 1.740 1.720 1.760 4,468,000 7,763,525 1.7376 1.740 1.730 1.740 1.720 1.760 4,468,000 1.7376 -1.69%
2022-02-11 0 1.770 1.770 1.780 1.760 1.790 5,860,500 10,404,429 1.7753 1.770 1.770 1.780 1.760 1.790 5,860,500 1.7753 -1.12%
2022-02-10 0 1.790 1.780 1.790 1.760 1.800 4,511,500 8,023,470 1.7784 1.790 1.780 1.790 1.760 1.800 4,511,500 1.7784 1.70%
2022-02-09 0 1.760 1.760 1.770 1.750 1.780 3,873,500 6,845,485 1.7673 1.760 1.760 1.770 1.750 1.780 3,873,500 1.7673 -0.56%
2022-02-08 0 1.770 1.750 1.770 1.740 1.800 4,056,000 7,166,575 1.7669 1.770 1.750 1.770 1.740 1.800 4,056,000 1.7669 -1.12%
2022-02-07 0 1.790 1.780 1.790 1.750 1.800 3,220,000 5,732,651 1.7803 1.790 1.780 1.790 1.750 1.800 3,220,000 1.7803 1.70%
2022-02-04 0 1.760 1.740 1.760 1.700 1.760 2,428,000 4,203,625 1.7313 1.760 1.740 1.760 1.700 1.760 2,428,000 1.7313 3.53%
2022-01-31 0 1.700 1.690 1.700 1.660 1.700 171,500 289,410 1.6875 1.700 1.690 1.700 1.660 1.700 171,500 1.6875 1.19%
2022-01-28 0 1.680 1.680 1.690 1.650 1.700 2,753,500 4,607,845 1.6735 1.680 1.680 1.690 1.650 1.700 2,753,500 1.6735 -1.18%
2022-01-27 0 1.700 1.690 1.700 1.680 1.740 3,184,500 5,417,375 1.7012 1.700 1.690 1.700 1.680 1.740 3,184,500 1.7012 -2.86%
2022-01-26 0 1.750 1.750 1.760 1.740 1.780 1,905,500 3,347,620 1.7568 1.750 1.750 1.760 1.740 1.780 1,905,500 1.7568 1.16%
2022-01-25 0 1.730 1.730 1.740 1.720 1.800 5,489,500 9,621,512 1.7527 1.730 1.730 1.740 1.720 1.800 5,489,500 1.7527 -3.89%
2022-01-24 0 1.800 1.790 1.800 1.770 1.820 3,947,500 7,097,135 1.7979 1.800 1.790 1.800 1.770 1.820 3,947,500 1.7979 0.00%
2022-01-21 0 1.800 1.790 1.800 1.770 1.810 4,354,500 7,792,207 1.7895 1.800 1.790 1.800 1.770 1.810 4,354,500 1.7895 -1.10%
2022-01-20 0 1.820 1.810 1.820 1.760 1.820 7,216,500 12,918,922 1.7902 1.820 1.810 1.820 1.760 1.820 7,216,500 1.7902 3.41%
2022-01-19 0 1.760 1.750 1.760 1.730 1.780 4,399,500 7,729,382 1.7569 1.760 1.750 1.760 1.730 1.780 4,399,500 1.7569 1.73%
2022-01-18 0 1.730 1.730 1.740 1.690 1.750 3,808,500 6,587,985 1.7298 1.730 1.730 1.740 1.690 1.750 3,808,500 1.7298 1.17%
2022-01-17 0 1.710 1.710 1.720 1.680 1.740 6,239,000 10,656,475 1.7080 1.710 1.710 1.720 1.680 1.740 6,239,000 1.7080 -1.16%
2022-01-14 0 1.730 1.720 1.730 1.700 1.740 6,096,865 10,487,629 1.7202 1.730 1.720 1.730 1.700 1.740 6,096,865 1.7202 0.00%
2022-01-13 0 1.730 1.720 1.730 1.720 1.770 4,380,500 7,616,545 1.7387 1.730 1.720 1.730 1.720 1.770 4,380,500 1.7387 -1.14%
2022-01-12 0 1.750 1.740 1.750 1.700 1.770 3,393,500 5,943,170 1.7513 1.750 1.740 1.750 1.700 1.770 3,393,500 1.7513 -1.13%
2022-01-11 0 1.770 1.770 1.780 1.740 1.790 9,821,000 17,376,586 1.7693 1.770 1.770 1.780 1.740 1.790 9,821,000 1.7693 1.72%
2022-01-10 0 1.740 1.730 1.740 1.670 1.750 16,188,000 27,830,927 1.7192 1.740 1.730 1.740 1.670 1.750 16,188,000 1.7192 4.19%
2022-01-07 0 1.670 1.670 1.680 1.650 1.700 6,904,500 11,574,375 1.6764 1.670 1.670 1.680 1.650 1.700 6,904,500 1.6764 0.00%
2022-01-06 0 1.670 1.670 1.680 1.650 1.680 5,555,009 9,243,304 1.6640 1.670 1.670 1.680 1.650 1.680 5,555,009 1.6640 -0.60%
2022-01-05 0 1.680 1.680 1.690 1.670 1.710 7,231,000 12,195,515 1.6866 1.680 1.680 1.690 1.670 1.710 7,231,000 1.6866 -1.75%
2022-01-04 0 1.710 1.710 1.720 1.680 1.730 7,631,000 13,026,195 1.7070 1.710 1.710 1.720 1.680 1.730 7,631,000 1.7070 0.00%
2022-01-03 0 1.710 1.690 1.710 1.660 1.720 1,518,500 2,570,640 1.6929 1.710 1.690 1.710 1.660 1.720 1,518,500 1.6929 -0.58%
2021-12-31 0 1.720 1.720 1.730 1.690 1.740 3,518,500 6,049,085 1.7192 1.720 1.720 1.730 1.690 1.740 3,518,500 1.7192 2.38%
2021-12-30 0 1.680 1.680 1.690 1.670 1.720 2,155,500 3,639,792 1.6886 1.680 1.680 1.690 1.670 1.720 2,155,500 1.6886 -1.18%
2021-12-29 0 1.700 1.690 1.700 1.700 1.740 2,479,500 4,259,682 1.7180 1.700 1.690 1.700 1.700 1.740 2,479,500 1.7180 -1.16%
2021-12-28 0 1.720 1.720 1.730 1.660 1.730 7,125,000 12,105,353 1.6990 1.720 1.720 1.730 1.660 1.730 7,125,000 1.6990 1.18%
2021-12-24 0 1.700 1.700 1.710 1.660 1.720 3,398,000 5,803,037 1.7078 1.700 1.700 1.710 1.660 1.720 3,398,000 1.7078 1.80%
2021-12-23 0 1.670 1.670 1.680 1.650 1.710 8,776,500 14,832,370 1.6900 1.670 1.670 1.680 1.650 1.710 8,776,500 1.6900 1.21%
2021-12-22 0 1.650 1.650 1.660 1.650 1.680 3,207,000 5,335,787 1.6638 1.650 1.650 1.660 1.650 1.680 3,207,000 1.6638 -1.20%
2021-12-21 0 1.670 1.660 1.670 1.620 1.680 6,403,500 10,618,504 1.6582 1.670 1.660 1.670 1.620 1.680 6,403,500 1.6582 2.45%
2021-12-20 0 1.630 1.630 1.640 1.630 1.720 15,000,500 24,868,580 1.6579 1.630 1.630 1.640 1.630 1.720 15,000,500 1.6579 -3.55%
2021-12-17 0 1.690 1.690 1.700 1.690 1.750 7,590,587 12,998,447 1.7124 1.690 1.690 1.700 1.690 1.750 7,590,587 1.7124 -2.31%
2021-12-16 0 1.730 1.730 1.740 1.690 1.740 5,756,000 9,859,578 1.7129 1.730 1.730 1.740 1.690 1.740 5,756,000 1.7129 1.17%
2021-12-15 0 1.710 1.700 1.710 1.710 1.740 10,672,500 18,305,430 1.7152 1.710 1.700 1.710 1.710 1.740 10,672,500 1.7152 -0.58%
2021-12-14 0 1.720 1.710 1.720 1.710 1.780 10,206,000 17,778,245 1.7419 1.720 1.710 1.720 1.710 1.780 10,206,000 1.7419 -3.37%
2021-12-13 0 1.780 1.780 1.790 1.780 1.850 6,613,500 11,978,435 1.8112 1.780 1.780 1.790 1.780 1.850 6,613,500 1.8112 -2.20%
2021-12-10 0 1.820 1.810 1.820 1.790 1.820 7,572,756 13,668,845 1.8050 1.820 1.810 1.820 1.790 1.820 7,572,756 1.8050 1.11%
2021-12-09 0 1.800 1.800 1.810 1.800 1.830 5,744,000 10,422,872 1.8146 1.800 1.800 1.810 1.800 1.830 5,744,000 1.8146 0.00%
2021-12-08 0 1.800 1.790 1.800 1.780 1.830 7,063,500 12,737,840 1.8033 1.800 1.790 1.800 1.780 1.830 7,063,500 1.8033 0.00%
2021-12-07 0 1.800 1.800 1.810 1.740 1.820 11,038,000 19,743,320 1.7887 1.800 1.800 1.810 1.740 1.820 11,038,000 1.7887 2.86%
2021-12-06 0 1.750 1.740 1.750 1.740 1.790 7,631,000 13,467,850 1.7649 1.750 1.740 1.750 1.740 1.790 7,631,000 1.7649 -1.69%
2021-12-03 0 1.780 1.780 1.790 1.730 1.790 6,642,500 11,722,953 1.7648 1.780 1.780 1.790 1.730 1.790 6,642,500 1.7648 2.30%
2021-12-02 0 1.740 1.730 1.740 1.730 1.760 7,161,500 12,478,845 1.7425 1.740 1.730 1.740 1.730 1.760 7,161,500 1.7425 -1.14%
2021-12-01 0 1.760 1.750 1.760 1.740 1.770 4,531,002 7,960,393 1.7569 1.760 1.750 1.760 1.740 1.770 4,531,002 1.7569 1.15%
2021-11-30 0 1.740 1.740 1.750 1.740 1.790 6,757,500 11,833,715 1.7512 1.740 1.740 1.750 1.740 1.790 6,757,500 1.7512 -1.69%
2021-11-29 0 1.770 1.760 1.770 1.760 1.810 15,486,000 27,502,516 1.7760 1.770 1.760 1.770 1.760 1.810 15,486,000 1.7760 -2.75%
2021-11-26 0 1.820 1.810 1.820 1.810 1.850 9,283,000 16,965,465 1.8276 1.820 1.810 1.820 1.810 1.850 9,283,000 1.8276 -1.09%
2021-11-25 0 1.840 1.840 1.850 1.840 1.860 13,360,500 24,681,870 1.8474 1.840 1.840 1.850 1.840 1.860 13,360,500 1.8474 -0.54%
2021-11-24 0 1.850 1.840 1.850 1.840 1.880 6,320,500 11,730,725 1.8560 1.850 1.840 1.850 1.840 1.880 6,320,500 1.8560 -1.60%
2021-11-23 0 1.880 1.870 1.880 1.840 1.880 3,764,500 7,026,119 1.8664 1.880 1.870 1.880 1.840 1.880 3,764,500 1.8664 2.17%
2021-11-22 0 1.840 1.830 1.840 1.830 1.870 6,052,000 11,224,925 1.8547 1.840 1.830 1.840 1.830 1.870 6,052,000 1.8547 -0.54%
2021-11-19 0 1.850 1.850 1.870 1.840 1.870 10,272,149 19,050,203 1.8545 1.850 1.850 1.870 1.840 1.870 10,272,149 1.8545 -0.54%
2021-11-18 0 1.860 1.860 1.870 1.860 1.890 3,491,500 6,536,833 1.8722 1.860 1.860 1.870 1.860 1.890 3,491,500 1.8722 -1.59%
2021-11-17 0 1.890 1.890 1.900 1.880 1.900 1,583,000 2,996,125 1.8927 1.890 1.890 1.900 1.880 1.900 1,583,000 1.8927 -1.05%
2021-11-16 0 1.910 1.900 1.910 1.850 1.910 4,242,000 8,001,762 1.8863 1.910 1.900 1.910 1.850 1.910 4,242,000 1.8863 2.69%
2021-11-15 0 1.860 1.850 1.860 1.850 1.880 4,930,000 9,189,325 1.8640 1.860 1.850 1.860 1.850 1.880 4,930,000 1.8640 -0.53%
2021-11-12 0 1.870 1.870 1.880 1.870 1.930 7,165,500 13,541,452 1.8898 1.870 1.870 1.880 1.870 1.930 7,165,500 1.8898 -3.11%
2021-11-11 0 1.930 1.920 1.930 1.870 1.940 9,805,500 18,814,560 1.9188 1.930 1.920 1.930 1.870 1.940 9,805,500 1.9188 2.66%
2021-11-10 0 1.880 1.880 1.890 1.840 1.890 9,628,500 17,944,437 1.8637 1.880 1.880 1.890 1.840 1.890 9,628,500 1.8637 0.53%
2021-11-09 0 1.870 1.860 1.870 1.850 1.880 3,000,800 5,582,005 1.8602 1.870 1.860 1.870 1.850 1.880 3,000,800 1.8602 1.08%
2021-11-08 0 1.850 1.840 1.850 1.830 1.880 3,942,000 7,325,105 1.8582 1.850 1.840 1.850 1.830 1.880 3,942,000 1.8582 0.00%
2021-11-05 0 1.850 1.840 1.850 1.830 1.860 5,480,700 10,105,437 1.8438 1.850 1.840 1.850 1.830 1.860 5,480,700 1.8438 0.00%
2021-11-04 0 1.850 1.850 1.860 1.850 1.880 4,804,187 8,938,129 1.8605 1.850 1.850 1.860 1.850 1.880 4,804,187 1.8605 -1.07%
2021-11-03 0 1.870 1.870 1.880 1.860 1.920 4,505,200 8,488,467 1.8841 1.870 1.870 1.880 1.860 1.920 4,505,200 1.8841 -1.58%
2021-11-02 0 1.900 1.890 1.900 1.880 1.940 8,530,200 16,194,305 1.8985 1.900 1.890 1.900 1.880 1.940 8,530,200 1.8985 -0.52%
2021-11-01 0 1.910 1.910 1.920 1.900 1.950 6,670,200 12,788,024 1.9172 1.910 1.910 1.920 1.900 1.950 6,670,200 1.9172 -3.05%
2021-10-29 0 1.970 1.960 1.970 1.920 1.990 7,212,200 14,158,588 1.9631 1.970 1.960 1.970 1.920 1.990 7,212,200 1.9631 2.07%
2021-10-28 0 1.930 1.930 1.940 1.920 1.990 10,599,200 20,701,328 1.9531 1.930 1.930 1.940 1.920 1.990 10,599,200 1.9531 -1.03%
2021-10-27 0 1.950 1.940 1.960 1.940 1.970 6,455,200 12,582,350 1.9492 1.950 1.940 1.960 1.940 1.970 6,455,200 1.9492 0.00%
2021-10-26 0 1.950 1.950 1.960 1.950 1.980 7,685,700 15,054,379 1.9588 1.950 1.950 1.960 1.950 1.980 7,685,700 1.9588 -1.02%
2021-10-25 0 1.970 1.960 1.970 1.950 2.050 36,115,700 71,513,433 1.9801 1.970 1.960 1.970 1.950 2.050 36,115,700 1.9801 -6.19%
2021-10-22 0 2.100 2.100 2.110 2.080 2.150 6,622,450 13,958,969 2.1078 2.100 2.100 2.110 2.080 2.150 6,622,450 2.1078 0.00%
2021-10-21 0 2.100 2.100 2.110 2.070 2.120 11,263,700 23,678,431 2.1022 2.100 2.100 2.110 2.070 2.120 11,263,700 2.1022 1.45%
2021-10-20 0 2.070 2.070 2.080 2.050 2.110 11,523,700 23,759,997 2.0618 2.070 2.070 2.080 2.050 2.110 11,523,700 2.0618 -0.48%
2021-10-19 0 2.080 2.070 2.080 2.040 2.080 6,849,900 14,150,726 2.0658 2.080 2.070 2.080 2.040 2.080 6,849,900 2.0658 0.97%
2021-10-18 0 2.060 2.050 2.060 2.030 2.090 8,493,000 17,423,893 2.0516 2.060 2.050 2.060 2.030 2.090 8,493,000 2.0516 0.00%
2021-10-15 0 2.060 2.050 2.060 2.040 2.110 9,654,200 19,947,603 2.0662 2.060 2.050 2.060 2.040 2.110 9,654,200 2.0662 -0.96%
2021-10-12 0 2.080 2.060 2.080 2.050 2.100 5,304,510 11,007,683 2.0752 2.080 2.060 2.080 2.050 2.100 5,304,510 2.0752 0.00%
2021-10-11 0 2.080 2.070 2.080 2.050 2.120 7,760,700 16,130,267 2.0785 2.080 2.070 2.080 2.050 2.120 7,760,700 2.0785 -0.95%
2021-10-08 0 2.100 2.100 2.110 2.080 2.120 9,456,200 19,826,003 2.0966 2.100 2.100 2.110 2.080 2.120 9,456,200 2.0966 -1.41%
2021-10-07 0 2.130 2.110 2.130 2.090 2.130 4,907,700 10,362,117 2.1114 2.130 2.110 2.130 2.090 2.130 4,907,700 2.1114 1.91%
2021-10-06 0 2.090 2.090 2.100 2.050 2.120 6,650,700 13,870,101 2.0855 2.090 2.090 2.100 2.050 2.120 6,650,700 2.0855 -1.42%
2021-10-05 0 2.120 2.110 2.120 2.040 2.130 7,033,400 14,728,725 2.0941 2.120 2.110 2.120 2.040 2.130 7,033,400 2.0941 1.92%
2021-10-04 0 2.080 2.070 2.080 2.020 2.090 5,549,271 11,440,835 2.0617 2.080 2.070 2.080 2.020 2.090 5,549,271 2.0617 0.48%
2021-09-30 0 2.070 2.060 2.070 1.970 2.090 16,322,100 33,213,028 2.0349 2.070 2.060 2.070 1.970 2.090 16,322,100 2.0349 4.55%
2021-09-29 0 1.980 1.980 1.990 1.920 2.000 8,732,500 17,073,480 1.9552 1.980 1.980 1.990 1.920 2.000 8,732,500 1.9552 2.06%
2021-09-28 0 1.940 1.940 1.950 1.900 1.960 9,572,000 18,577,240 1.9408 1.940 1.940 1.950 1.900 1.960 9,572,000 1.9408 2.11%
2021-09-27 0 1.900 1.900 1.910 1.900 1.950 15,294,082 29,312,399 1.9166 1.900 1.900 1.910 1.900 1.950 15,294,082 1.9166 -2.06%
2021-09-24 0 1.940 1.930 1.940 1.920 2.030 27,139,000 53,061,995 1.9552 1.940 1.930 1.940 1.920 2.030 27,139,000 1.9552 -2.51%
2021-09-23 0 1.990 1.980 1.990 1.950 2.070 37,647,500 75,590,835 2.0079 1.990 1.980 1.990 1.950 2.070 37,647,500 2.0079 2.05%
2021-09-21 0 1.950 1.940 1.950 1.880 1.950 10,221,674 19,546,418 1.9123 1.950 1.940 1.950 1.880 1.950 10,221,674 1.9123 2.63%
2021-09-20 0 1.900 1.900 1.910 1.880 2.000 14,870,640 28,465,716 1.9142 1.900 1.900 1.910 1.880 2.000 14,870,640 1.9142 -5.00%
2021-09-17 0 2.000 2.000 2.010 1.920 2.050 23,939,838 47,552,437 1.9863 2.000 2.000 2.010 1.920 2.050 23,939,838 1.9863 -0.99%
2021-09-16 0 2.020 2.010 2.020 1.960 2.160 41,567,142 84,112,502 2.0235 2.020 2.010 2.020 1.960 2.160 41,567,142 2.0235 -6.05%
2021-09-15 0 2.150 2.150 2.160 2.120 2.250 36,463,000 79,863,395 2.1903 2.150 2.150 2.160 2.120 2.250 36,463,000 2.1903 -2.27%
2021-09-14 0 2.200 2.190 2.200 2.180 2.340 64,248,310 142,249,505 2.2141 2.200 2.190 2.200 2.180 2.340 64,248,310 2.2141 -3.93%
2021-09-13 0 2.290 2.290 2.300 2.100 2.980 507,406,660 1,140,644,841 2.2480 2.290 2.290 2.300 2.100 2.980 507,406,660 2.2480 -34.57%
2021-09-10 0 3.500 3.490 3.500 3.220 3.870 53,207,500 187,361,675 3.5213 3.500 3.490 3.500 3.220 3.870 53,207,500 3.5213 9.37%
2021-09-09 0 3.200 3.200 3.210 3.190 3.220 6,675,577 21,375,817 3.2021 3.200 3.200 3.210 3.190 3.220 6,675,577 3.2021 -0.93%
2021-09-08 0 3.230 3.220 3.230 3.190 3.230 5,596,423 17,970,802 3.2111 3.230 3.220 3.230 3.190 3.230 5,596,423 3.2111 0.62%
2021-09-07 0 3.210 3.210 3.220 3.200 3.300 7,406,000 23,944,955 3.2332 3.210 3.210 3.220 3.200 3.300 7,406,000 3.2332 -1.53%
2021-09-06 0 3.260 3.250 3.260 3.250 3.380 20,969,000 69,598,295 3.3191 3.260 3.250 3.260 3.250 3.380 20,969,000 3.3191 -2.10%
2021-09-03 0 3.330 3.320 3.330 3.240 3.330 18,425,500 60,767,065 3.2980 3.330 3.320 3.330 3.240 3.330 18,425,500 3.2980 1.83%
2021-09-02 0 3.270 3.250 3.270 3.230 3.420 22,804,500 74,818,190 3.2809 3.270 3.250 3.270 3.230 3.420 22,804,500 3.2809 0.93%
2021-09-01 0 3.240 3.230 3.240 3.210 3.280 15,881,000 51,455,915 3.2401 3.240 3.230 3.240 3.210 3.280 15,881,000 3.2401 1.25%
2021-08-31 0 3.200 3.190 3.200 2.880 3.210 39,885,000 122,435,195 3.0697 3.200 3.190 3.200 2.880 3.210 39,885,000 3.0697 1.59%
2021-08-30 0 3.150 3.140 3.150 3.150 3.270 9,077,500 29,037,655 3.1989 3.150 3.140 3.150 3.150 3.270 9,077,500 3.1989 -2.48%
2021-08-27 0 3.230 3.220 3.230 3.230 3.340 22,443,500 73,523,930 3.2760 3.230 3.220 3.230 3.230 3.340 22,443,500 3.2760 -2.12%
2021-08-26 0 3.300 3.290 3.300 3.290 3.370 14,144,500 46,787,065 3.3078 3.300 3.290 3.300 3.290 3.370 14,144,500 3.3078 -0.60%
2021-08-25 0 3.320 3.310 3.320 3.280 3.450 29,281,500 97,279,895 3.3222 3.320 3.310 3.320 3.280 3.450 29,281,500 3.3222 -3.21%
2021-08-24 0 3.430 3.410 3.430 3.380 3.450 4,895,880 16,756,916 3.4227 3.430 3.410 3.430 3.380 3.450 4,895,880 3.4227 1.18%
2021-08-23 0 3.390 3.390 3.400 3.290 3.440 16,773,600 56,795,150 3.3860 3.390 3.390 3.400 3.290 3.440 16,773,600 3.3860 3.35%
2021-08-20 0 3.280 3.270 3.280 3.190 3.310 11,115,000 36,173,100 3.2544 3.280 3.270 3.280 3.190 3.310 11,115,000 3.2544 1.23%
2021-08-19 0 3.240 3.230 3.240 3.200 3.300 8,829,500 28,711,890 3.2518 3.240 3.230 3.240 3.200 3.300 8,829,500 3.2518 -1.82%
2021-08-18 0 3.300 3.290 3.300 3.260 3.320 4,725,050 15,578,147 3.2969 3.300 3.290 3.300 3.260 3.320 4,725,050 3.2969 1.23%
2021-08-17 0 3.260 3.260 3.270 3.250 3.410 8,589,100 28,363,934 3.3023 3.260 3.260 3.270 3.250 3.410 8,589,100 3.3023 -3.26%
2021-08-16 0 3.370 3.360 3.370 3.360 3.600 20,410,022 70,225,286 3.4407 3.370 3.360 3.370 3.360 3.600 20,410,022 3.4407 -5.87%
2021-08-13 0 3.580 3.580 3.590 3.340 3.650 23,682,100 83,781,018 3.5377 3.580 3.580 3.590 3.340 3.650 23,682,100 3.5377 6.55%
2021-08-12 0 3.360 3.350 3.360 3.300 3.400 14,141,500 47,301,435 3.3449 3.360 3.350 3.360 3.300 3.400 14,141,500 3.3449 0.00%
2021-08-11 0 3.360 3.350 3.360 3.210 3.370 32,437,087 107,135,007 3.3029 3.360 3.350 3.360 3.210 3.370 32,437,087 3.3029 5.00%
2021-08-10 0 3.200 3.200 3.210 3.160 3.250 33,709,550 107,969,799 3.2029 3.200 3.200 3.210 3.160 3.250 33,709,550 3.2029 -0.93%
2021-08-09 0 3.230 3.220 3.230 3.120 3.560 52,740,000 175,641,567 3.3303 3.230 3.220 3.230 3.120 3.560 52,740,000 3.3303 0.31%
2021-08-06 0 3.220 3.220 3.230 3.110 3.320 16,374,500 52,895,010 3.2303 3.220 3.220 3.230 3.110 3.320 16,374,500 3.2303 1.26%
2021-08-05 0 3.180 3.170 3.180 3.100 3.350 24,897,500 80,198,247 3.2211 3.180 3.170 3.180 3.100 3.350 24,897,500 3.2211 3.25%
2021-08-04 0 3.080 3.080 3.100 3.040 3.340 27,366,000 86,330,737 3.1547 3.080 3.080 3.100 3.040 3.340 27,366,000 3.1547 -6.67%
2021-08-03 0 3.300 3.300 3.310 2.780 3.620 81,676,500 265,526,525 3.2510 3.300 3.300 3.310 2.780 3.620 81,676,500 3.2510 14.58%
2021-08-02 0 2.880 2.870 2.880 2.770 2.920 19,647,000 56,138,365 2.8574 2.880 2.870 2.880 2.770 2.920 19,647,000 2.8574 0.00%
2021-07-30 0 2.880 2.880 2.890 2.800 3.040 35,485,000 103,214,815 2.9087 2.880 2.880 2.890 2.800 3.040 35,485,000 2.9087 -4.64%
2021-07-29 0 3.020 3.020 3.030 2.600 3.450 172,125,500 500,540,282 2.9080 3.020 3.020 3.030 2.600 3.450 172,125,500 2.9080 -19.89%
2021-07-28 0 3.770 3.760 3.770 3.700 3.920 17,023,929 63,951,899 3.7566 3.770 3.760 3.770 3.700 3.920 17,023,929 3.7566 -1.82%
2021-07-27 0 3.840 3.830 3.840 3.790 3.920 19,819,141 76,290,186 3.8493 3.840 3.830 3.840 3.790 3.920 19,819,141 3.8493 -1.54%
2021-07-26 0 3.900 3.900 3.910 3.830 4.080 28,136,500 109,509,449 3.8921 3.900 3.900 3.910 3.830 4.080 28,136,500 3.8921 -3.23%
2021-07-23 0 4.030 4.020 4.030 4.030 4.130 13,634,000 55,495,915 4.0704 4.030 4.020 4.030 4.030 4.130 13,634,000 4.0704 -2.18%
2021-07-22 0 4.120 4.110 4.120 4.100 4.160 13,307,987 54,772,870 4.1158 4.120 4.110 4.120 4.100 4.160 13,307,987 4.1158 -0.24%
2021-07-21 0 4.130 4.120 4.130 4.080 4.150 17,814,500 73,182,282 4.1080 4.130 4.120 4.130 4.080 4.150 17,814,500 4.1080 0.49%
2021-07-20 0 4.110 4.100 4.110 4.080 4.160 14,898,500 61,243,647 4.1107 4.110 4.100 4.110 4.080 4.160 14,898,500 4.1107 -0.24%
2021-07-19 0 4.120 4.120 4.130 4.110 4.220 21,612,000 89,589,960 4.1454 4.120 4.120 4.130 4.110 4.220 21,612,000 4.1454 -1.67%
2021-07-16 0 4.190 4.180 4.190 4.160 4.220 6,771,500 28,304,905 4.1800 4.190 4.180 4.190 4.160 4.220 6,771,500 4.1800 0.48%
2021-07-15 0 4.170 4.160 4.170 4.160 4.250 14,953,500 62,736,015 4.1954 4.170 4.160 4.170 4.160 4.250 14,953,500 4.1954 -1.42%
2021-07-14 0 4.230 4.220 4.230 4.210 4.260 7,536,000 31,870,885 4.2292 4.230 4.220 4.230 4.210 4.260 7,536,000 4.2292 0.24%
2021-07-13 0 4.220 4.210 4.220 4.170 4.260 9,440,250 39,738,737 4.2095 4.220 4.210 4.220 4.170 4.260 9,440,250 4.2095 0.96%
2021-07-12 0 4.180 4.170 4.180 4.140 4.300 31,533,000 132,300,885 4.1956 4.180 4.170 4.180 4.140 4.300 31,533,000 4.1956 -3.24%
2021-07-09 0 4.320 4.320 4.330 4.210 4.350 14,923,020 63,585,996 4.2609 4.320 4.320 4.330 4.210 4.350 14,923,020 4.2609 1.41%
2021-07-08 0 4.260 4.250 4.260 4.220 4.290 17,557,000 74,545,370 4.2459 4.260 4.250 4.260 4.220 4.290 17,557,000 4.2459 0.24%
2021-07-07 0 4.250 4.240 4.250 4.140 4.290 26,538,000 111,920,170 4.2174 4.250 4.240 4.250 4.140 4.290 26,538,000 4.2174 2.41%
2021-07-06 0 4.150 4.150 4.160 4.080 4.170 25,983,000 106,995,542 4.1179 4.150 4.150 4.160 4.080 4.170 25,983,000 4.1179 0.48%
2021-07-05 0 4.130 4.120 4.130 4.070 4.220 24,588,400 101,245,457 4.1176 4.130 4.120 4.130 4.070 4.220 24,588,400 4.1176 -1.20%
2021-07-02 0 4.180 4.170 4.180 4.110 4.260 68,202,000 283,815,189 4.1614 4.180 4.170 4.180 4.110 4.260 68,202,000 4.1614 0.24%
2021-06-30 0 4.170 4.160 4.170 4.110 4.300 45,676,500 190,515,820 4.1710 4.170 4.160 4.170 4.110 4.300 45,676,500 4.1710 -3.02%
2021-06-29 0 4.300 4.290 4.300 4.260 4.400 23,106,662 99,205,439 4.2934 4.300 4.290 4.300 4.260 4.400 23,106,662 4.2934 -1.83%
2021-06-28 0 4.380 4.370 4.380 4.270 4.390 11,487,000 49,712,050 4.3277 4.380 4.370 4.380 4.270 4.390 11,487,000 4.3277 0.92%
2021-06-25 0 4.340 4.340 4.350 4.310 4.410 31,343,462 136,198,636 4.3454 4.340 4.340 4.350 4.310 4.410 31,343,462 4.3454 -1.14%
2021-06-24 0 4.390 4.390 4.400 4.370 4.470 24,017,095 105,859,331 4.4077 4.390 4.390 4.400 4.370 4.470 24,017,095 4.4077 -1.79%
2021-06-23 0 4.470 4.470 4.480 4.450 4.520 20,530,150 91,954,930 4.4790 4.470 4.470 4.480 4.450 4.520 20,530,150 4.4790 -0.67%
2021-06-22 0 4.500 4.490 4.500 4.380 4.500 31,927,000 141,906,007 4.4447 4.500 4.490 4.500 4.380 4.500 31,927,000 4.4447 1.58%
2021-06-21 0 4.430 4.420 4.430 4.360 4.480 49,272,500 218,571,570 4.4360 4.430 4.420 4.430 4.360 4.480 49,272,500 4.4360 -1.12%
2021-06-18 0 4.480 4.470 4.480 4.340 4.610 135,217,459 607,031,585 4.4893 4.480 4.470 4.480 4.340 4.610 135,217,459 4.4893 -2.61%
2021-06-17 0 4.600 4.590 4.600 4.550 4.780 502,132,002 2,338,970,413 4.6581 4.600 4.590 4.600 4.550 4.780 502,132,002 4.6581 21.05%
2021-06-16 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2021-06-11 0 3.800 3.790 3.800 3.200 3.800 124,592,581 445,930,517 3.5791 3.800 3.790 3.800 3.200 3.800 124,592,581 3.5791 15.15%
2021-06-10 0 3.300 3.300 3.310 2.940 3.330 62,090,000 197,008,528 3.1730 3.300 3.300 3.310 2.940 3.330 62,090,000 3.1730 10.37%
2021-06-09 0 2.990 2.980 2.990 2.940 3.100 36,814,500 111,392,147 3.0258 2.990 2.980 2.990 2.940 3.100 36,814,500 3.0258 0.67%
2021-06-08 0 2.970 2.950 2.970 2.740 3.020 70,695,500 208,687,050 2.9519 2.970 2.950 2.970 2.740 3.020 70,695,500 2.9519 6.07%
2021-06-07 0 2.800 2.790 2.800 2.570 2.800 59,157,630 161,533,301 2.7306 2.800 2.790 2.800 2.570 2.800 59,157,630 2.7306 8.95%
2021-06-04 0 2.570 2.570 2.580 2.450 2.620 36,381,000 93,449,710 2.5686 2.570 2.570 2.580 2.450 2.620 36,381,000 2.5686 4.90%
2021-06-03 0 2.450 2.440 2.450 2.440 2.470 6,292,000 15,464,640 2.4578 2.450 2.440 2.450 2.440 2.470 6,292,000 2.4578 0.00%
2021-06-02 0 2.450 2.450 2.460 2.420 2.460 5,042,000 12,315,060 2.4425 2.450 2.450 2.460 2.420 2.460 5,042,000 2.4425 0.41%
2021-06-01 0 2.440 2.430 2.440 2.400 2.450 5,149,044 12,528,178 2.4331 2.440 2.430 2.440 2.400 2.450 5,149,044 2.4331 1.67%
2021-05-31 0 2.400 2.390 2.400 2.360 2.410 5,469,500 13,059,327 2.3877 2.400 2.390 2.400 2.360 2.410 5,469,500 2.3877 0.84%
2021-05-28 0 2.380 2.370 2.380 2.340 2.430 3,913,500 9,326,455 2.3831 2.380 2.370 2.380 2.340 2.430 3,913,500 2.3831 -0.83%
2021-05-27 0 2.400 2.400 2.410 2.380 2.470 7,586,000 18,349,028 2.4188 2.400 2.400 2.410 2.380 2.470 7,586,000 2.4188 -2.04%
2021-05-26 0 2.450 2.430 2.450 2.380 2.460 12,370,500 30,178,295 2.4395 2.450 2.430 2.450 2.380 2.460 12,370,500 2.4395 1.66%
2021-05-25 0 2.410 2.400 2.410 2.380 2.410 5,773,500 13,844,820 2.3980 2.410 2.400 2.410 2.380 2.410 5,773,500 2.3980 0.00%
2021-05-24 0 2.410 2.390 2.410 2.340 2.410 6,750,000 16,131,110 2.3898 2.410 2.390 2.410 2.340 2.410 6,750,000 2.3898 2.99%
2021-05-21 0 2.340 2.340 2.350 2.290 2.360 5,928,500 13,782,735 2.3248 2.340 2.340 2.350 2.290 2.360 5,928,500 2.3248 2.18%
2021-05-20 0 2.290 2.290 2.300 2.270 2.310 1,760,798 4,024,868 2.2858 2.290 2.290 2.300 2.270 2.310 1,760,798 2.2858 -0.43%
2021-05-18 0 2.300 2.300 2.310 2.270 2.310 3,866,500 8,887,385 2.2986 2.300 2.300 2.310 2.270 2.310 3,866,500 2.2986 1.32%
2021-05-17 0 2.270 2.260 2.270 2.260 2.300 3,148,000 7,149,190 2.2710 2.270 2.260 2.270 2.260 2.300 3,148,000 2.2710 -0.44%
2021-05-14 0 2.280 2.270 2.280 2.270 2.310 4,986,500 11,382,885 2.2827 2.280 2.270 2.280 2.270 2.310 4,986,500 2.2827 0.44%
2021-05-13 0 2.270 2.260 2.270 2.260 2.350 9,939,500 22,720,385 2.2859 2.270 2.260 2.270 2.260 2.350 9,939,500 2.2859 -2.99%
2021-05-12 0 2.340 2.340 2.350 2.340 2.380 1,999,500 4,717,740 2.3595 2.340 2.340 2.350 2.340 2.380 1,999,500 2.3595 0.00%
2021-05-11 0 2.340 2.340 2.360 2.340 2.380 3,059,000 7,195,585 2.3523 2.340 2.340 2.360 2.340 2.380 3,059,000 2.3523 -2.09%
2021-05-10 0 2.390 2.380 2.390 2.360 2.390 3,238,700 7,679,741 2.3712 2.390 2.380 2.390 2.360 2.390 3,238,700 2.3712 0.84%
2021-05-07 0 2.370 2.370 2.380 2.360 2.410 2,300,000 5,474,660 2.3803 2.370 2.370 2.380 2.360 2.410 2,300,000 2.3803 -0.84%
2021-05-06 0 2.390 2.380 2.390 2.340 2.400 4,858,200 11,527,053 2.3727 2.390 2.380 2.390 2.340 2.400 4,858,200 2.3727 1.70%
2021-05-05 0 2.350 2.350 2.360 2.320 2.390 1,486,000 3,525,517 2.3725 2.350 2.350 2.360 2.320 2.390 1,486,000 2.3725 0.43%
2021-05-04 0 2.340 2.340 2.350 2.300 2.370 2,938,000 6,847,190 2.3306 2.340 2.340 2.350 2.300 2.370 2,938,000 2.3306 0.43%
2021-05-03 0 2.330 2.330 2.340 2.320 2.350 1,048,500 2,444,937 2.3318 2.330 2.330 2.340 2.320 2.350 1,048,500 2.3318 -0.85%
2021-04-30 0 2.350 2.340 2.350 2.340 2.380 2,040,000 4,798,540 2.3522 2.350 2.340 2.350 2.340 2.380 2,040,000 2.3522 -1.26%
2021-04-29 0 2.380 2.370 2.380 2.340 2.390 1,604,000 3,797,020 2.3672 2.380 2.370 2.380 2.340 2.390 1,604,000 2.3672 0.85%
2021-04-28 0 2.360 2.350 2.360 2.340 2.360 2,487,000 5,854,805 2.3542 2.360 2.350 2.360 2.340 2.360 2,487,000 2.3542 0.85%
2021-04-27 0 2.340 2.340 2.350 2.340 2.360 2,136,000 5,011,402 2.3462 2.340 2.340 2.350 2.340 2.360 2,136,000 2.3462 0.00%
2021-04-26 0 2.340 2.340 2.350 2.340 2.360 3,805,000 8,931,045 2.3472 2.340 2.340 2.350 2.340 2.360 3,805,000 2.3472 0.00%
2021-04-23 0 2.340 2.340 2.350 2.340 2.360 2,047,500 4,814,577 2.3514 2.340 2.340 2.350 2.340 2.360 2,047,500 2.3514 -0.43%
2021-04-22 0 2.350 2.350 2.360 2.340 2.390 4,107,500 9,683,460 2.3575 2.350 2.350 2.360 2.340 2.390 4,107,500 2.3575 -0.84%
2021-04-21 0 2.370 2.370 2.380 2.370 2.500 10,837,000 26,182,210 2.4160 2.370 2.370 2.380 2.370 2.500 10,837,000 2.4160 -2.07%
2021-04-20 0 2.420 2.410 2.420 2.390 2.430 2,861,000 6,901,962 2.4124 2.420 2.410 2.420 2.390 2.430 2,861,000 2.4124 0.41%
2021-04-19 0 2.410 2.400 2.410 2.360 2.430 4,000,000 9,608,460 2.4021 2.410 2.400 2.410 2.360 2.430 4,000,000 2.4021 2.12%
2021-04-16 0 2.360 2.360 2.370 2.330 2.460 9,439,500 22,614,250 2.3957 2.360 2.360 2.370 2.330 2.460 9,439,500 2.3957 0.85%
2021-04-15 0 2.340 2.340 2.360 2.340 2.380 2,229,000 5,246,040 2.3535 2.340 2.340 2.360 2.340 2.380 2,229,000 2.3535 -1.27%
2021-04-14 0 2.370 2.370 2.380 2.330 2.400 3,354,000 7,938,625 2.3669 2.370 2.370 2.380 2.330 2.400 3,354,000 2.3669 1.72%
2021-04-13 0 2.330 2.330 2.340 2.320 2.350 2,331,500 5,445,305 2.3355 2.330 2.330 2.340 2.320 2.350 2,331,500 2.3355 -0.43%
2021-04-12 0 2.340 2.340 2.350 2.340 2.380 8,101,500 19,076,843 2.3547 2.340 2.340 2.350 2.340 2.380 8,101,500 2.3547 -1.27%
2021-04-09 0 2.370 2.370 2.380 2.370 2.400 2,744,000 6,518,950 2.3757 2.370 2.370 2.380 2.370 2.400 2,744,000 2.3757 -0.84%
2021-04-08 0 2.390 2.380 2.390 2.360 2.420 5,285,500 12,660,685 2.3954 2.390 2.380 2.390 2.360 2.420 5,285,500 2.3954 -0.42%
2021-04-07 0 2.400 2.400 2.410 2.380 2.440 2,725,180 6,542,622 2.4008 2.400 2.400 2.410 2.380 2.440 2,725,180 2.4008 -0.41%
2021-04-01 0 2.410 2.400 2.410 2.380 2.420 3,900,000 9,354,305 2.3985 2.410 2.400 2.410 2.380 2.420 3,900,000 2.3985 1.26%
2021-03-31 0 2.380 2.380 2.390 2.360 2.400 6,262,500 14,889,605 2.3776 2.380 2.380 2.390 2.360 2.400 6,262,500 2.3776 -0.83%
2021-03-30 0 2.400 2.400 2.410 2.380 2.430 5,217,500 12,531,390 2.4018 2.400 2.400 2.410 2.380 2.430 5,217,500 2.4018 -1.23%
2021-03-29 0 2.430 2.420 2.430 2.390 2.450 3,076,000 7,443,860 2.4200 2.430 2.420 2.430 2.390 2.450 3,076,000 2.4200 1.25%
2021-03-26 0 2.400 2.400 2.410 2.380 2.440 6,677,500 16,081,495 2.4083 2.400 2.400 2.410 2.380 2.440 6,677,500 2.4083 -0.41%
2021-03-25 0 2.410 2.400 2.410 2.370 2.450 6,111,500 14,649,830 2.3971 2.410 2.400 2.410 2.370 2.450 6,111,500 2.3971 0.00%
2021-03-24 0 2.410 2.410 2.420 2.400 2.490 5,812,532 14,075,912 2.4216 2.410 2.410 2.420 2.400 2.490 5,812,532 2.4216 -1.63%
2021-03-23 0 2.450 2.440 2.450 2.440 2.570 8,790,000 21,744,915 2.4738 2.450 2.440 2.450 2.440 2.570 8,790,000 2.4738 -3.54%
2021-03-22 0 2.540 2.530 2.540 2.500 2.560 3,859,000 9,798,860 2.5392 2.540 2.530 2.540 2.500 2.560 3,859,000 2.5392 1.20%
2021-03-19 0 2.510 2.510 2.530 2.510 2.570 6,676,000 16,867,180 2.5265 2.510 2.510 2.530 2.510 2.570 6,676,000 2.5265 -2.33%
2021-03-18 0 2.570 2.570 2.580 2.560 2.650 4,946,000 12,800,462 2.5880 2.570 2.570 2.580 2.560 2.650 4,946,000 2.5880 -3.02%
2021-03-17 0 2.650 2.640 2.650 2.550 2.660 7,650,000 20,028,990 2.6182 2.650 2.640 2.650 2.550 2.660 7,650,000 2.6182 2.71%
2021-03-16 0 2.580 2.580 2.590 2.570 2.680 11,839,139 30,877,988 2.6081 2.580 2.580 2.590 2.570 2.680 11,839,139 2.6081 -4.44%
2021-03-15 0 2.700 2.700 2.710 2.650 2.830 36,133,496 99,164,679 2.7444 2.700 2.700 2.710 2.650 2.830 36,133,496 2.7444 1.89%
2021-03-12 0 2.650 2.640 2.650 2.510 2.670 39,153,000 102,863,108 2.6272 2.650 2.640 2.650 2.510 2.670 39,153,000 2.6272 5.58%
2021-03-11 0 2.510 2.500 2.510 2.380 2.520 18,641,500 45,663,850 2.4496 2.510 2.500 2.510 2.380 2.520 18,641,500 2.4496 5.46%
2021-03-10 0 2.380 2.370 2.380 2.360 2.400 4,362,000 10,358,075 2.3746 2.380 2.370 2.380 2.360 2.400 4,362,000 2.3746 0.42%
2021-03-09 0 2.370 2.360 2.370 2.330 2.380 13,394,198 31,559,668 2.3562 2.370 2.360 2.370 2.330 2.380 13,394,198 2.3562 0.85%
2021-03-08 0 2.350 2.340 2.350 2.350 2.390 8,269,500 19,509,980 2.3593 2.350 2.340 2.350 2.350 2.390 8,269,500 2.3593 -0.84%
2021-03-05 0 2.370 2.360 2.370 2.340 2.400 8,208,000 19,427,042 2.3668 2.370 2.360 2.370 2.340 2.400 8,208,000 2.3668 -1.25%
2021-03-04 0 2.400 2.400 2.410 2.390 2.480 8,945,000 21,639,602 2.4192 2.400 2.400 2.410 2.390 2.480 8,945,000 2.4192 -3.23%
2021-03-03 0 2.480 2.470 2.480 2.460 2.500 5,524,000 13,681,345 2.4767 2.480 2.470 2.480 2.460 2.500 5,524,000 2.4767 0.00%
2021-03-02 0 2.480 2.470 2.480 2.460 2.530 6,739,998 16,751,455 2.4854 2.480 2.470 2.480 2.460 2.530 6,739,998 2.4854 -1.20%
2021-03-01 0 2.510 2.510 2.520 2.480 2.580 7,489,500 18,853,812 2.5174 2.510 2.510 2.520 2.480 2.580 7,489,500 2.5174 -1.57%
2021-02-26 0 2.550 2.540 2.550 2.500 2.590 15,028,698 38,189,921 2.5411 2.550 2.540 2.550 2.500 2.590 15,028,698 2.5411 -2.30%
2021-02-25 0 2.610 2.610 2.620 2.570 2.680 24,151,000 63,655,840 2.6357 2.610 2.610 2.620 2.570 2.680 24,151,000 2.6357 2.76%
2021-02-24 0 2.540 2.540 2.550 2.480 2.760 48,122,500 124,430,005 2.5857 2.540 2.540 2.550 2.480 2.760 48,122,500 2.5857 0.79%
2021-02-23 0 2.520 2.510 2.520 2.430 2.550 17,046,002 42,425,049 2.4889 2.520 2.510 2.520 2.430 2.550 17,046,002 2.4889 2.44%
2021-02-22 0 2.460 2.450 2.460 2.440 2.500 8,351,680 20,618,415 2.4688 2.460 2.450 2.460 2.440 2.500 8,351,680 2.4688 0.41%
2021-02-19 0 2.450 2.440 2.450 2.370 2.580 24,704,500 61,240,477 2.4789 2.450 2.440 2.450 2.370 2.580 24,704,500 2.4789 2.51%
2021-02-18 0 2.390 2.390 2.400 2.380 2.450 10,918,500 26,306,243 2.4093 2.390 2.390 2.400 2.380 2.450 10,918,500 2.4093 -2.05%
2021-02-17 0 2.440 2.430 2.440 2.380 2.450 4,375,129 10,593,869 2.4214 2.440 2.430 2.440 2.380 2.450 4,375,129 2.4214 1.24%
2021-02-16 0 2.410 2.410 2.420 2.370 2.470 8,634,670 20,832,376 2.4126 2.410 2.410 2.420 2.370 2.470 8,634,670 2.4126 1.69%
2021-02-11 0 2.370 2.370 2.380 2.360 2.400 2,489,500 5,915,350 2.3761 2.370 2.370 2.380 2.360 2.400 2,489,500 2.3761 0.42%
2021-02-10 0 2.360 2.350 2.360 2.350 2.410 4,237,500 10,108,580 2.3855 2.360 2.350 2.360 2.350 2.410 4,237,500 2.3855 -0.42%
2021-02-09 0 2.370 2.370 2.380 2.350 2.390 2,529,500 5,991,235 2.3685 2.370 2.370 2.380 2.350 2.390 2,529,500 2.3685 0.42%
2021-02-08 0 2.360 2.350 2.360 2.350 2.390 5,510,000 13,064,570 2.3711 2.360 2.350 2.360 2.350 2.390 5,510,000 2.3711 0.43%
2021-02-05 0 2.350 2.340 2.350 2.340 2.370 4,882,500 11,500,450 2.3554 2.350 2.340 2.350 2.340 2.370 4,882,500 2.3554 -1.26%
2021-02-04 0 2.380 2.360 2.380 2.330 2.400 4,206,081 9,931,992 2.3613 2.380 2.360 2.380 2.330 2.400 4,206,081 2.3613 -0.42%
2021-02-03 0 2.390 2.390 2.400 2.350 2.420 13,536,000 32,207,945 2.3794 2.390 2.390 2.400 2.350 2.420 13,536,000 2.3794 1.27%
2021-02-02 0 2.360 2.350 2.360 2.320 2.390 3,902,000 9,207,585 2.3597 2.360 2.350 2.360 2.320 2.390 3,902,000 2.3597 1.29%
2021-02-01 0 2.330 2.330 2.340 2.300 2.340 5,586,000 12,913,990 2.3118 2.330 2.330 2.340 2.300 2.340 5,586,000 2.3118 0.00%
2021-01-29 0 2.330 2.320 2.330 2.300 2.350 7,784,500 18,034,997 2.3168 2.330 2.320 2.330 2.300 2.350 7,784,500 2.3168 -0.43%
2021-01-28 0 2.340 2.330 2.340 2.310 2.390 9,754,000 22,933,160 2.3512 2.340 2.330 2.340 2.310 2.390 9,754,000 2.3512 -1.27%
2021-01-27 0 2.370 2.350 2.370 2.320 2.390 6,035,000 14,164,455 2.3471 2.370 2.350 2.370 2.320 2.390 6,035,000 2.3471 1.28%
2021-01-26 0 2.340 2.340 2.360 2.340 2.380 7,874,000 18,576,742 2.3593 2.340 2.340 2.360 2.340 2.380 7,874,000 2.3593 -0.85%
2021-01-25 0 2.360 2.350 2.360 2.350 2.410 5,227,000 12,394,515 2.3712 2.360 2.350 2.360 2.350 2.410 5,227,000 2.3712 -1.26%
2021-01-22 0 2.390 2.390 2.400 2.390 2.460 6,806,000 16,435,200 2.4148 2.390 2.390 2.400 2.390 2.460 6,806,000 2.4148 -2.45%
2021-01-21 0 2.450 2.450 2.460 2.440 2.490 7,157,500 17,608,800 2.4602 2.450 2.450 2.460 2.440 2.490 7,157,500 2.4602 -0.41%
2021-01-20 0 2.460 2.460 2.470 2.440 2.510 6,181,500 15,272,172 2.4706 2.460 2.460 2.470 2.440 2.510 6,181,500 2.4706 -1.20%
2021-01-19 0 2.490 2.480 2.490 2.430 2.530 19,717,500 48,806,191 2.4753 2.490 2.480 2.490 2.430 2.530 19,717,500 2.4753 2.47%
2021-01-18 0 2.430 2.420 2.430 2.350 2.430 13,134,500 31,533,721 2.4008 2.430 2.420 2.430 2.350 2.430 13,134,500 2.4008 3.40%
2021-01-15 0 2.350 2.340 2.350 2.320 2.360 5,830,500 13,632,975 2.3382 2.350 2.340 2.350 2.320 2.360 5,830,500 2.3382 0.00%
2021-01-14 0 2.350 2.340 2.350 2.320 2.360 5,914,500 13,811,375 2.3352 2.350 2.340 2.350 2.320 2.360 5,914,500 2.3352 0.86%
2021-01-13 0 2.330 2.330 2.340 2.320 2.360 7,904,000 18,473,515 2.3372 2.330 2.330 2.340 2.320 2.360 7,904,000 2.3372 -1.27%
2021-01-12 0 2.360 2.350 2.360 2.340 2.400 8,054,000 19,039,718 2.3640 2.360 2.350 2.360 2.340 2.400 8,054,000 2.3640 -1.26%
2021-01-11 0 2.390 2.380 2.390 2.310 2.440 14,956,680 35,498,948 2.3735 2.390 2.380 2.390 2.310 2.440 14,956,680 2.3735 2.58%
2021-01-08 0 2.330 2.310 2.330 2.280 2.350 13,432,500 31,041,315 2.3109 2.330 2.310 2.330 2.280 2.350 13,432,500 2.3109 -0.85%
2021-01-07 0 2.350 2.330 2.350 2.280 2.350 7,882,226 18,259,743 2.3166 2.350 2.330 2.350 2.280 2.350 7,882,226 2.3166 0.00%
2021-01-06 0 2.350 2.340 2.350 2.300 2.360 5,275,500 12,277,085 2.3272 2.350 2.340 2.350 2.300 2.360 5,275,500 2.3272 2.17%
2021-01-05 0 2.300 2.290 2.300 2.260 2.330 5,194,500 11,928,392 2.2964 2.300 2.290 2.300 2.260 2.330 5,194,500 2.2964 0.00%
2021-01-04 0 2.300 2.290 2.300 2.250 2.320 10,783,000 24,605,100 2.2818 2.300 2.290 2.300 2.250 2.320 10,783,000 2.2818 -0.43%
2020-12-31 0 2.310 2.310 2.330 2.300 2.340 4,165,425 9,665,364 2.3204 2.310 2.310 2.330 2.300 2.340 4,165,425 2.3204 -0.43%
2020-12-30 0 2.320 2.310 2.320 2.280 2.330 4,819,000 11,111,086 2.3057 2.320 2.310 2.320 2.280 2.330 4,819,000 2.3057 1.31%
2020-12-29 0 2.290 2.290 2.300 2.280 2.310 6,044,000 13,888,305 2.2979 2.290 2.290 2.300 2.280 2.310 6,044,000 2.2979 0.44%
2020-12-28 0 2.280 2.280 2.290 2.270 2.330 5,404,500 12,423,460 2.2987 2.280 2.280 2.290 2.270 2.330 5,404,500 2.2987 -0.87%
2020-12-24 0 2.300 2.300 2.310 2.300 2.330 1,458,500 3,365,855 2.3078 2.300 2.300 2.310 2.300 2.330 1,458,500 2.3078 -0.43%
2020-12-23 0 2.310 2.310 2.320 2.290 2.320 4,548,000 10,472,637 2.3027 2.310 2.310 2.320 2.290 2.320 4,548,000 2.3027 0.00%
2020-12-22 0 2.310 2.300 2.310 2.290 2.360 7,720,524 17,856,740 2.3129 2.310 2.300 2.310 2.290 2.360 7,720,524 2.3129 -1.70%
2020-12-21 0 2.350 2.340 2.350 2.340 2.390 4,019,500 9,498,297 2.3631 2.350 2.340 2.350 2.340 2.390 4,019,500 2.3631 -1.67%
2020-12-18 0 2.390 2.360 2.390 2.350 2.390 6,397,500 15,196,270 2.3753 2.390 2.360 2.390 2.350 2.390 6,397,500 2.3753 1.70%
2020-12-17 0 2.350 2.350 2.360 2.330 2.380 7,013,000 16,511,265 2.3544 2.350 2.350 2.360 2.330 2.380 7,013,000 2.3544 -1.26%
2020-12-16 0 2.380 2.370 2.380 2.330 2.430 13,624,000 32,378,237 2.3766 2.380 2.370 2.380 2.330 2.430 13,624,000 2.3766 1.71%
2020-12-15 0 2.340 2.320 2.340 2.300 2.380 10,433,568 24,365,185 2.3353 2.340 2.320 2.340 2.300 2.380 10,433,568 2.3353 0.00%
2020-12-14 0 2.340 2.340 2.350 2.320 2.360 6,258,000 14,647,882 2.3407 2.340 2.340 2.350 2.320 2.360 6,258,000 2.3407 0.00%
2020-12-11 0 2.340 2.340 2.350 2.330 2.380 6,883,813 16,143,876 2.3452 2.340 2.340 2.350 2.330 2.380 6,883,813 2.3452 -1.27%
2020-12-10 0 2.370 2.370 2.380 2.350 2.400 6,694,500 15,895,222 2.3744 2.370 2.370 2.380 2.350 2.400 6,694,500 2.3744 -1.25%
2020-12-09 0 2.400 2.390 2.400 2.390 2.420 9,039,071 21,712,716 2.4021 2.400 2.390 2.400 2.390 2.420 9,039,071 2.4021 0.84%
2020-12-08 0 2.380 2.370 2.380 2.380 2.450 12,092,500 29,091,890 2.4058 2.380 2.370 2.380 2.380 2.450 12,092,500 2.4058 -2.06%
2020-12-07 0 2.430 2.420 2.430 2.380 2.470 12,320,000 29,754,282 2.4151 2.430 2.420 2.430 2.380 2.470 12,320,000 2.4151 0.00%
2020-12-04 0 2.430 2.430 2.440 2.380 2.560 23,417,000 57,793,275 2.4680 2.430 2.430 2.440 2.380 2.560 23,417,000 2.4680 2.10%
2020-12-03 0 2.380 2.380 2.390 2.360 2.400 7,865,651 18,724,376 2.3805 2.380 2.380 2.390 2.360 2.400 7,865,651 2.3805 0.00%
2020-12-02 0 2.380 2.380 2.390 2.360 2.430 11,191,500 26,667,422 2.3828 2.380 2.380 2.390 2.360 2.430 11,191,500 2.3828 -1.65%
2020-12-01 0 2.420 2.410 2.420 2.380 2.450 36,531,219 88,417,790 2.4203 2.420 2.410 2.420 2.380 2.450 36,531,219 2.4203 0.41%
2020-11-30 0 2.410 2.400 2.410 2.320 2.470 216,019,192 517,334,177 2.3949 2.410 2.400 2.410 2.320 2.470 216,019,192 2.3949 0.84%
2020-11-27 0 2.390 2.390 2.400 2.360 2.450 31,639,218 75,244,673 2.3782 2.390 2.390 2.400 2.360 2.450 31,639,218 2.3782 -0.83%
2020-11-26 0 2.410 2.400 2.410 2.400 2.440 6,852,559 16,569,419 2.4180 2.410 2.400 2.410 2.400 2.440 6,852,559 2.4180 -1.23%
2020-11-25 0 2.440 2.440 2.450 2.430 2.480 16,495,895 40,483,002 2.4541 2.440 2.440 2.450 2.430 2.480 16,495,895 2.4541 0.00%
2020-11-24 0 2.440 2.440 2.450 2.430 2.540 14,379,889 35,492,311 2.4682 2.440 2.440 2.450 2.430 2.540 14,379,889 2.4682 0.00%
2020-11-23 0 2.440 2.440 2.450 2.430 2.490 9,974,459 24,484,259 2.4547 2.440 2.440 2.450 2.430 2.490 9,974,459 2.4547 -1.21%
2020-11-20 0 2.470 2.460 2.470 2.440 2.560 20,642,500 51,360,443 2.4881 2.470 2.460 2.470 2.440 2.560 20,642,500 2.4881 -2.76%
2020-11-19 0 2.540 2.540 2.550 2.380 2.630 50,047,999 127,442,002 2.5464 2.540 2.540 2.550 2.380 2.630 50,047,999 2.5464 6.72%
2020-11-18 0 2.380 2.380 2.390 2.360 2.410 11,649,462 27,783,835 2.3850 2.380 2.380 2.390 2.360 2.410 11,649,462 2.3850 -1.24%
2020-11-17 0 2.410 2.400 2.410 2.330 2.490 35,530,270 85,308,474 2.4010 2.410 2.400 2.410 2.330 2.490 35,530,270 2.4010 2.99%
2020-11-16 0 2.340 2.340 2.350 2.300 2.440 43,277,000 101,491,635 2.3452 2.340 2.340 2.350 2.300 2.440 43,277,000 2.3452 -4.49%
2020-11-13 0 2.450 2.450 2.460 2.230 3.220 415,868,343 1,146,551,578 2.7570 2.450 2.450 2.460 2.230 3.220 415,868,343 2.7570 6.99%
2020-11-12 0 2.290 2.280 2.290 2.260 2.350 12,613,000 28,822,760 2.2852 2.290 2.280 2.290 2.260 2.350 12,613,000 2.2852 -1.72%
2020-11-11 0 2.330 2.320 2.330 2.230 2.340 26,629,469 61,260,441 2.3005 2.330 2.320 2.330 2.230 2.340 26,629,469 2.3005 4.02%
2020-11-10 0 2.240 2.230 2.240 2.190 2.330 29,069,956 65,945,241 2.2685 2.240 2.230 2.240 2.190 2.330 29,069,956 2.2685 3.70%
2020-11-09 0 2.160 2.150 2.160 2.110 2.180 33,381,550 71,436,556 2.1400 2.160 2.150 2.160 2.110 2.180 33,381,550 2.1400 1.89%
2020-11-06 0 2.120 2.110 2.120 2.110 2.170 6,708,309 14,293,274 2.1307 2.120 2.110 2.120 2.110 2.170 6,708,309 2.1307 -1.85%
2020-11-05 0 2.160 2.150 2.160 2.140 2.200 14,376,000 31,115,940 2.1644 2.160 2.150 2.160 2.140 2.200 14,376,000 2.1644 0.93%
2020-11-04 0 2.140 2.130 2.140 2.110 2.170 5,058,900 10,866,025 2.1479 2.140 2.130 2.140 2.110 2.170 5,058,900 2.1479 1.42%
2020-11-03 0 2.110 2.110 2.120 2.050 2.170 10,819,418 22,754,591 2.1031 2.110 2.110 2.120 2.050 2.170 10,819,418 2.1031 1.93%
2020-11-02 0 2.070 2.060 2.070 2.060 2.120 5,296,673 11,019,046 2.0804 2.070 2.060 2.070 2.060 2.120 5,296,673 2.0804 0.00%
2020-10-30 0 2.070 2.060 2.070 2.060 2.140 12,037,239 25,159,170 2.0901 2.070 2.060 2.070 2.060 2.140 12,037,239 2.0901 -2.36%
2020-10-29 0 2.120 2.120 2.130 2.110 2.150 7,742,739 16,506,551 2.1319 2.120 2.120 2.130 2.110 2.150 7,742,739 2.1319 -1.40%
2020-10-28 0 2.150 2.140 2.150 2.130 2.180 8,403,919 18,097,303 2.1534 2.150 2.140 2.150 2.130 2.180 8,403,919 2.1534 -1.83%
2020-10-27 0 2.190 2.180 2.190 2.180 2.280 14,179,346 31,181,531 2.1991 2.190 2.180 2.190 2.180 2.280 14,179,346 2.1991 -3.95%
2020-10-23 0 2.280 2.270 2.280 2.240 2.280 3,267,500 7,413,725 2.2689 2.280 2.270 2.280 2.240 2.280 3,267,500 2.2689 0.00%
2020-10-22 0 2.280 2.270 2.280 2.210 2.290 6,227,000 14,052,205 2.2567 2.280 2.270 2.280 2.210 2.290 6,227,000 2.2567 2.24%
2020-10-21 0 2.230 2.210 2.230 2.200 2.240 3,954,500 8,784,435 2.2214 2.230 2.210 2.230 2.200 2.240 3,954,500 2.2214 1.36%
2020-10-20 0 2.200 2.190 2.200 2.190 2.230 4,961,952 10,959,173 2.2086 2.200 2.190 2.200 2.190 2.230 4,961,952 2.2086 -1.35%
2020-10-19 0 2.230 2.220 2.230 2.190 2.270 6,437,000 14,337,792 2.2274 2.230 2.220 2.230 2.190 2.270 6,437,000 2.2274 1.36%
2020-10-16 0 2.200 2.190 2.200 2.180 2.230 6,821,525 15,017,300 2.2015 2.200 2.190 2.200 2.180 2.230 6,821,525 2.2015 -0.90%
2020-10-15 0 2.220 2.210 2.230 2.190 2.250 10,312,461 22,845,346 2.2153 2.220 2.210 2.230 2.190 2.250 10,312,461 2.2153 -1.33%
2020-10-14 0 2.250 2.250 2.260 2.200 2.270 5,813,260 13,019,926 2.2397 2.250 2.250 2.260 2.200 2.270 5,813,260 2.2397 0.00%
2020-10-12 0 2.250 2.240 2.250 2.240 2.320 6,263,697 14,140,625 2.2576 2.250 2.240 2.250 2.240 2.320 6,263,697 2.2576 -0.88%
2020-10-09 0 2.270 2.260 2.270 2.260 2.350 9,525,900 21,801,753 2.2887 2.270 2.260 2.270 2.260 2.350 9,525,900 2.2887 -1.30%
2020-10-08 0 2.300 2.290 2.300 2.200 2.340 8,437,742 19,211,856 2.2769 2.300 2.290 2.300 2.200 2.340 8,437,742 2.2769 3.14%
2020-10-07 0 2.230 2.220 2.230 2.140 2.250 4,446,166 9,839,563 2.2130 2.230 2.220 2.230 2.140 2.250 4,446,166 2.2130 2.76%
2020-10-06 0 2.170 2.170 2.180 2.160 2.310 8,543,688 18,776,383 2.1977 2.170 2.170 2.180 2.160 2.310 8,543,688 2.1977 -3.98%
2020-10-05 0 2.260 2.250 2.260 2.090 2.590 21,265,000 50,570,510 2.3781 2.260 2.250 2.260 2.090 2.590 21,265,000 2.3781 8.13%
2020-09-30 0 2.090 2.080 2.090 2.080 2.130 6,104,406 12,777,019 2.0931 2.090 2.080 2.090 2.080 2.130 6,104,406 2.0931 -0.48%
2020-09-29 0 2.100 2.090 2.100 2.060 2.140 6,707,046 14,109,378 2.1037 2.100 2.090 2.100 2.060 2.140 6,707,046 2.1037 -0.47%
2020-09-28 0 2.110 2.110 2.120 2.030 2.120 16,296,500 33,979,560 2.0851 2.110 2.110 2.120 2.030 2.120 16,296,500 2.0851 3.94%
2020-09-25 0 2.030 2.030 2.040 2.000 2.140 16,267,500 33,482,845 2.0583 2.030 2.030 2.040 2.000 2.140 16,267,500 2.0583 -4.25%
2020-09-24 0 2.120 2.120 2.130 2.120 2.200 9,353,500 20,012,630 2.1396 2.120 2.120 2.130 2.120 2.200 9,353,500 2.1396 -2.75%
2020-09-23 0 2.180 2.180 2.190 2.180 2.250 10,221,481 22,538,483 2.2050 2.180 2.180 2.190 2.180 2.250 10,221,481 2.2050 -2.24%
2020-09-22 0 2.230 2.220 2.230 2.220 2.310 5,900,904 13,223,834 2.2410 2.230 2.220 2.230 2.220 2.310 5,900,904 2.2410 -2.62%
2020-09-21 0 2.290 2.290 2.300 2.260 2.340 6,327,684 14,457,929 2.2849 2.290 2.290 2.300 2.260 2.340 6,327,684 2.2849 -1.29%
2020-09-18 0 2.320 2.310 2.320 2.300 2.330 5,591,060 12,976,210 2.3209 2.320 2.310 2.320 2.300 2.330 5,591,060 2.3209 0.87%
2020-09-17 0 2.300 2.300 2.310 2.280 2.330 7,714,258 17,765,733 2.3030 2.300 2.300 2.310 2.280 2.330 7,714,258 2.3030 -0.86%
2020-09-16 0 2.320 2.310 2.320 2.300 2.360 4,821,666 11,189,980 2.3208 2.320 2.310 2.320 2.300 2.360 4,821,666 2.3208 0.87%
2020-09-15 0 2.300 2.290 2.300 2.280 2.340 6,529,000 15,086,610 2.3107 2.300 2.290 2.300 2.280 2.340 6,529,000 2.3107 0.88%
2020-09-14 0 2.280 2.280 2.290 2.280 2.330 4,137,500 9,464,990 2.2876 2.280 2.280 2.290 2.280 2.330 4,137,500 2.2876 -0.87%
2020-09-11 0 2.300 2.300 2.310 2.280 2.340 6,001,469 13,822,808 2.3032 2.300 2.300 2.310 2.280 2.340 6,001,469 2.3032 0.00%
2020-09-10 0 2.300 2.290 2.300 2.270 2.370 9,560,500 22,065,890 2.3080 2.300 2.290 2.300 2.270 2.370 9,560,500 2.3080 -1.29%
2020-09-09 0 2.330 2.330 2.340 2.310 2.350 4,732,500 11,012,320 2.3270 2.330 2.330 2.340 2.310 2.350 4,732,500 2.3270 -0.43%
2020-09-08 0 2.340 2.340 2.350 2.320 2.370 4,632,860 10,822,117 2.3359 2.340 2.340 2.350 2.320 2.370 4,632,860 2.3359 0.43%
2020-09-07 0 2.330 2.330 2.340 2.330 2.400 6,275,329 14,730,214 2.3473 2.330 2.330 2.340 2.330 2.400 6,275,329 2.3473 -2.10%
2020-09-04 0 2.380 2.380 2.390 2.330 2.410 10,305,500 24,323,770 2.3603 2.380 2.380 2.390 2.330 2.410 10,305,500 2.3603 -1.24%
2020-09-03 0 2.410 2.410 2.420 2.390 2.480 8,834,357 21,564,337 2.4410 2.410 2.410 2.420 2.390 2.480 8,834,357 2.4410 -0.82%
2020-09-02 0 2.430 2.430 2.440 2.380 2.450 8,541,000 20,617,655 2.4140 2.430 2.430 2.440 2.380 2.450 8,541,000 2.4140 2.53%
2020-09-01 0 2.370 2.370 2.380 2.350 2.440 12,016,500 28,550,695 2.3760 2.370 2.370 2.380 2.350 2.440 12,016,500 2.3760 -0.84%
2020-08-31 0 2.390 2.390 2.410 2.390 2.490 10,165,500 24,816,390 2.4412 2.390 2.390 2.410 2.390 2.490 10,165,500 2.4412 -1.65%
2020-08-28 0 2.430 2.430 2.440 2.430 2.480 7,215,500 17,669,143 2.4488 2.430 2.430 2.440 2.430 2.480 7,215,500 2.4488 -0.82%
2020-08-27 0 2.450 2.440 2.450 2.430 2.480 6,804,930 16,623,393 2.4428 2.450 2.440 2.450 2.430 2.480 6,804,930 2.4428 -0.81%
2020-08-26 0 2.470 2.470 2.480 2.460 2.500 6,435,918 15,930,101 2.4752 2.470 2.470 2.480 2.460 2.500 6,435,918 2.4752 -1.20%
2020-08-25 0 2.500 2.490 2.500 2.480 2.530 7,018,500 17,564,915 2.5027 2.500 2.490 2.500 2.480 2.530 7,018,500 2.5027 -0.79%
2020-08-24 0 2.520 2.510 2.520 2.500 2.580 8,891,500 22,480,265 2.5283 2.520 2.510 2.520 2.500 2.580 8,891,500 2.5283 -1.95%
2020-08-21 0 2.570 2.570 2.580 2.530 2.610 5,937,366 15,289,440 2.5751 2.570 2.570 2.580 2.530 2.610 5,937,366 2.5751 0.00%
2020-08-20 0 2.570 2.560 2.570 2.530 2.590 6,977,412 17,823,514 2.5545 2.570 2.560 2.570 2.530 2.590 6,977,412 2.5545 -0.39%
2020-08-19 0 2.580 2.580 2.590 2.580 2.620 8,558,343 22,217,511 2.5960 2.580 2.580 2.590 2.580 2.620 8,558,343 2.5960 -0.77%
2020-08-18 0 2.600 2.590 2.600 2.580 2.620 8,970,490 23,310,402 2.5986 2.600 2.590 2.600 2.580 2.620 8,970,490 2.5986 -0.76%
2020-08-17 0 2.620 2.610 2.620 2.570 2.650 11,190,474 29,144,963 2.6044 2.620 2.610 2.620 2.570 2.650 11,190,474 2.6044 -0.38%
2020-08-14 0 2.630 2.620 2.630 2.550 2.680 39,674,443 104,443,630 2.6325 2.630 2.620 2.630 2.550 2.680 39,674,443 2.6325 -6.74%
2020-08-13 0 2.820 2.820 2.840 2.810 2.910 8,927,852 25,434,130 2.8489 2.820 2.820 2.840 2.810 2.910 8,927,852 2.8489 -2.42%
2020-08-12 0 2.890 2.890 2.910 2.870 2.940 7,373,000 21,346,615 2.8952 2.890 2.890 2.910 2.870 2.940 7,373,000 2.8952 0.00%
2020-08-11 0 2.890 2.890 2.900 2.860 2.930 5,159,000 14,950,350 2.8979 2.890 2.890 2.900 2.860 2.930 5,159,000 2.8979 0.70%
2020-08-10 0 2.870 2.870 2.880 2.850 2.890 2,809,192 8,059,269 2.8689 2.870 2.870 2.880 2.850 2.890 2,809,192 2.8689 -1.03%
2020-08-07 0 2.900 2.890 2.900 2.850 2.930 4,212,500 12,163,360 2.8874 2.900 2.890 2.900 2.850 2.930 4,212,500 2.8874 -1.02%
2020-08-06 0 2.930 2.900 2.930 2.870 2.940 3,951,200 11,443,225 2.8961 2.930 2.900 2.930 2.870 2.940 3,951,200 2.8961 0.69%
2020-08-05 0 2.910 2.910 2.930 2.890 2.980 4,337,328 12,644,189 2.9152 2.910 2.910 2.930 2.890 2.980 4,337,328 2.9152 -1.36%
2020-08-04 0 2.950 2.940 2.950 2.880 3.010 6,895,500 20,307,247 2.9450 2.950 2.940 2.950 2.880 3.010 6,895,500 2.9450 2.08%
2020-08-03 0 2.890 2.880 2.890 2.840 2.910 6,035,649 17,345,805 2.8739 2.890 2.880 2.890 2.840 2.910 6,035,649 2.8739 0.35%
2020-07-31 0 2.880 2.880 2.890 2.860 2.940 4,329,176 12,511,370 2.8900 2.880 2.880 2.890 2.860 2.940 4,329,176 2.8900 -0.35%
2020-07-30 0 2.890 2.880 2.890 2.870 2.940 3,707,500 10,738,430 2.8964 2.890 2.880 2.890 2.870 2.940 3,707,500 2.8964 -0.69%
2020-07-29 0 2.910 2.910 2.920 2.840 2.930 5,690,000 16,502,950 2.9003 2.910 2.910 2.920 2.840 2.930 5,690,000 2.9003 2.46%
2020-07-28 0 2.840 2.840 2.850 2.820 2.900 7,063,500 20,209,365 2.8611 2.840 2.840 2.850 2.820 2.900 7,063,500 2.8611 0.71%
2020-07-27 0 2.820 2.820 2.830 2.820 2.960 8,223,417 23,490,218 2.8565 2.820 2.820 2.830 2.820 2.960 8,223,417 2.8565 -3.09%
2020-07-24 0 2.910 2.910 2.920 2.890 3.080 12,486,000 37,060,800 2.9682 2.910 2.910 2.920 2.890 3.080 12,486,000 2.9682 -4.59%
2020-07-23 0 3.050 3.050 3.060 2.990 3.090 10,116,500 30,741,177 3.0387 3.050 3.050 3.060 2.990 3.090 10,116,500 3.0387 0.00%
2020-07-22 0 3.050 3.050 3.070 3.050 3.170 16,462,852 51,432,622 3.1242 3.050 3.050 3.070 3.050 3.170 16,462,852 3.1242 -2.56%
2020-07-21 0 3.130 3.130 3.140 3.090 3.160 15,951,915 49,933,062 3.1302 3.130 3.130 3.140 3.090 3.160 15,951,915 3.1302 0.97%
2020-07-20 0 3.100 3.100 3.130 3.020 3.140 18,684,500 58,034,865 3.1060 3.100 3.100 3.130 3.020 3.140 18,684,500 3.1060 0.65%
2020-07-17 0 3.080 3.080 3.090 2.850 3.250 36,946,500 112,472,565 3.0442 3.080 3.080 3.090 2.850 3.250 36,946,500 3.0442 7.69%
2020-07-16 0 2.860 2.860 2.870 2.860 3.070 21,926,500 64,472,380 2.9404 2.860 2.860 2.870 2.860 3.070 21,926,500 2.9404 -7.44%
2020-07-15 0 3.090 3.070 3.090 3.010 3.220 11,957,000 37,004,340 3.0948 3.090 3.070 3.090 3.010 3.220 11,957,000 3.0948 -1.90%
2020-07-14 0 3.150 3.150 3.160 3.130 3.340 30,313,500 97,845,195 3.2278 3.150 3.150 3.160 3.130 3.340 30,313,500 3.2278 -0.63%
2020-07-13 0 3.170 3.170 3.180 3.040 3.200 25,451,500 80,060,695 3.1456 3.170 3.170 3.180 3.040 3.200 25,451,500 3.1456 1.28%
2020-07-10 0 3.130 3.120 3.130 2.950 3.360 91,992,500 288,300,975 3.1340 3.130 3.120 3.130 2.950 3.360 91,992,500 3.1340 5.39%
2020-07-09 0 2.970 2.970 2.990 2.930 3.020 24,585,500 73,288,366 2.9810 2.970 2.970 2.990 2.930 3.020 24,585,500 2.9810 -0.34%
2020-07-08 0 2.980 2.970 2.980 2.930 3.020 11,018,800 32,642,164 2.9624 2.980 2.970 2.980 2.930 3.020 11,018,800 2.9624 0.68%
2020-07-07 0 2.960 2.960 2.970 2.940 3.160 19,426,167 58,556,789 3.0143 2.960 2.960 2.970 2.940 3.160 19,426,167 3.0143 -3.90%
2020-07-06 0 3.080 3.070 3.080 2.880 3.110 29,761,500 90,473,755 3.0400 3.080 3.070 3.080 2.880 3.110 29,761,500 3.0400 5.84%
2020-07-03 0 2.910 2.900 2.910 2.840 2.930 8,603,000 24,788,110 2.8813 2.910 2.900 2.910 2.840 2.930 8,603,000 2.8813 2.83%
2020-07-02 0 2.830 2.830 2.840 2.720 2.850 10,823,823 30,475,504 2.8156 2.830 2.830 2.840 2.720 2.850 10,823,823 2.8156 4.04%
2020-06-30 0 2.720 2.720 2.740 2.720 2.810 18,569,000 50,957,715 2.7442 2.720 2.720 2.740 2.720 2.810 18,569,000 2.7442 -1.81%
2020-06-29 0 2.770 2.760 2.770 2.720 2.830 17,523,000 48,187,680 2.7500 2.770 2.760 2.770 2.720 2.830 17,523,000 2.7500 0.00%
2020-06-26 0 2.770 2.760 2.770 2.740 2.820 3,075,615 8,539,521 2.7765 2.770 2.760 2.770 2.740 2.820 3,075,615 2.7765 -0.36%
2020-06-24 0 2.780 2.780 2.790 2.770 2.870 4,785,316 13,476,618 2.8162 2.780 2.780 2.790 2.770 2.870 4,785,316 2.8162 -2.46%
2020-06-23 0 2.850 2.850 2.860 2.800 2.930 5,277,315 15,041,256 2.8502 2.850 2.850 2.860 2.800 2.930 5,277,315 2.8502 -1.04%
2020-06-22 0 2.880 2.880 2.890 2.850 2.960 12,698,358 36,834,573 2.9007 2.880 2.880 2.890 2.850 2.960 12,698,358 2.9007 0.70%
2020-06-19 0 2.860 2.850 2.860 2.840 2.910 8,644,602 24,797,057 2.8685 2.860 2.850 2.860 2.840 2.910 8,644,602 2.8685 -0.69%
2020-06-18 0 2.880 2.880 2.890 2.850 2.940 4,223,500 12,190,045 2.8862 2.880 2.880 2.890 2.850 2.940 4,223,500 2.8862 -1.71%
2020-06-17 0 2.930 2.920 2.930 2.800 2.940 6,716,800 19,368,133 2.8835 2.930 2.920 2.930 2.800 2.940 6,716,800 2.8835 3.90%
2020-06-16 0 2.820 2.820 2.850 2.800 2.860 8,337,500 23,565,585 2.8265 2.820 2.820 2.850 2.800 2.860 8,337,500 2.8265 1.08%
2020-06-15 0 2.790 2.790 2.800 2.780 2.930 8,074,500 22,904,000 2.8366 2.790 2.790 2.800 2.780 2.930 8,074,500 2.8366 -1.76%
2020-06-12 0 2.840 2.840 2.850 2.730 2.860 6,369,077 17,876,561 2.8068 2.840 2.840 2.850 2.730 2.860 6,369,077 2.8068 0.35%
2020-06-11 0 2.830 2.830 2.850 2.830 2.930 8,929,000 25,696,270 2.8778 2.830 2.830 2.850 2.830 2.930 8,929,000 2.8778 -3.08%
2020-06-10 0 2.920 2.920 2.940 2.870 2.950 7,619,000 22,232,450 2.9180 2.920 2.920 2.940 2.870 2.950 7,619,000 2.9180 0.69%
2020-06-09 0 2.900 2.900 2.910 2.800 2.950 8,769,500 25,327,990 2.8882 2.900 2.900 2.910 2.800 2.950 8,769,500 2.8882 2.84%
2020-06-08 0 2.820 2.810 2.820 2.770 2.880 6,227,000 17,584,475 2.8239 2.820 2.810 2.820 2.770 2.880 6,227,000 2.8239 1.44%
2020-06-05 0 2.780 2.780 2.790 2.710 2.800 9,735,500 26,846,545 2.7576 2.780 2.780 2.790 2.710 2.800 9,735,500 2.7576 1.46%
2020-06-04 0 2.740 2.730 2.740 2.700 2.790 9,899,000 27,077,980 2.7354 2.740 2.730 2.740 2.700 2.790 9,899,000 2.7354 -1.79%
2020-06-03 0 2.790 2.790 2.800 2.720 2.800 8,821,000 24,408,855 2.7671 2.790 2.790 2.800 2.720 2.800 8,821,000 2.7671 1.45%
2020-06-02 0 2.750 2.750 2.760 2.680 2.770 8,579,000 23,402,380 2.7279 2.750 2.750 2.760 2.680 2.770 8,579,000 2.7279 1.48%
2020-06-01 0 2.710 2.700 2.710 2.640 2.770 13,825,771 37,303,274 2.6981 2.710 2.700 2.710 2.640 2.770 13,825,771 2.6981 3.83%
2020-05-29 0 2.610 2.610 2.630 2.580 2.760 25,527,207 66,958,580 2.6230 2.610 2.610 2.630 2.580 2.760 25,527,207 2.6230 0.38%
2020-05-28 0 2.600 2.590 2.610 2.570 2.690 13,976,060 36,465,958 2.6092 2.600 2.590 2.610 2.570 2.690 13,976,060 2.6092 -2.99%
2020-05-27 0 2.680 2.680 2.690 2.670 2.780 9,275,000 25,030,510 2.6987 2.680 2.680 2.690 2.670 2.780 9,275,000 2.6987 -3.25%
2020-05-26 0 2.770 2.760 2.770 2.720 2.800 9,283,000 25,684,170 2.7668 2.770 2.760 2.770 2.720 2.800 9,283,000 2.7668 1.47%
2020-05-25 0 2.730 2.720 2.730 2.670 2.760 10,253,500 27,706,470 2.7021 2.730 2.720 2.730 2.670 2.760 10,253,500 2.7021 -0.36%
2020-05-22 0 2.740 2.730 2.740 2.710 2.860 15,748,694 43,485,451 2.7612 2.740 2.730 2.740 2.710 2.860 15,748,694 2.7612 -4.86%
2020-05-21 0 2.880 2.870 2.880 2.850 2.920 11,347,000 32,667,805 2.8790 2.880 2.870 2.880 2.850 2.920 11,347,000 2.8790 0.00%
2020-05-20 0 2.880 2.870 2.880 2.840 2.940 7,818,000 22,444,175 2.8708 2.880 2.870 2.880 2.840 2.940 7,818,000 2.8708 -0.69%
2020-05-19 0 2.900 2.900 2.910 2.840 2.950 8,032,000 23,334,087 2.9051 2.900 2.900 2.910 2.840 2.950 8,032,000 2.9051 0.69%
2020-05-18 0 2.880 2.880 2.890 2.830 2.950 7,186,000 20,775,850 2.8912 2.880 2.880 2.890 2.830 2.950 7,186,000 2.8912 0.00%
2020-05-15 0 2.880 2.880 2.890 2.850 2.950 12,001,020 34,738,352 2.8946 2.880 2.880 2.890 2.850 2.950 12,001,020 2.8946 -1.37%
2020-05-14 0 2.920 2.910 2.920 2.890 2.970 8,907,880 25,952,939 2.9135 2.920 2.910 2.920 2.890 2.970 8,907,880 2.9135 -1.68%
2020-05-13 0 2.970 2.970 2.990 2.940 3.020 6,596,000 19,594,860 2.9707 2.970 2.970 2.990 2.940 3.020 6,596,000 2.9707 -0.67%
2020-05-12 0 2.990 2.990 3.000 2.980 3.150 11,979,287 36,285,961 3.0291 2.990 2.990 3.000 2.980 3.150 11,979,287 3.0291 -2.92%
2020-05-11 0 3.080 3.070 3.080 3.060 3.160 6,185,500 19,156,157 3.0969 3.080 3.070 3.080 3.060 3.160 6,185,500 3.0969 -0.96%
2020-05-08 0 3.110 3.110 3.120 3.040 3.140 8,100,500 25,057,575 3.0933 3.110 3.110 3.120 3.040 3.140 8,100,500 3.0933 2.64%
2020-05-07 0 3.030 3.030 3.040 3.030 3.100 6,078,000 18,573,905 3.0559 3.030 3.030 3.040 3.030 3.100 6,078,000 3.0559 -0.66%
2020-05-06 0 3.050 3.050 3.060 2.980 3.170 22,214,750 67,580,450 3.0421 3.050 3.050 3.060 2.980 3.170 22,214,750 3.0421 -1.61%
2020-05-05 0 3.100 3.100 3.110 2.830 3.210 38,304,700 116,539,498 3.0424 3.100 3.100 3.110 2.830 3.210 38,304,700 3.0424 12.73%
2020-05-04 0 2.750 2.740 2.750 2.650 3.650 43,057,796 129,363,934 3.0044 2.750 2.740 2.750 2.650 3.650 43,057,796 3.0044 -25.68%
2020-04-29 0 3.700 3.680 3.700 3.600 3.740 8,286,686 30,477,270 3.6779 3.700 3.680 3.700 3.600 3.740 8,286,686 3.6779 3.35%
2020-04-28 0 3.580 3.580 3.590 3.550 3.620 4,439,500 15,882,365 3.5775 3.580 3.580 3.590 3.550 3.620 4,439,500 3.5775 -0.28%
2020-04-27 0 3.590 3.590 3.600 3.510 3.650 7,024,090 25,167,719 3.5831 3.590 3.590 3.600 3.510 3.650 7,024,090 3.5831 1.99%
2020-04-24 0 3.520 3.510 3.520 3.500 3.620 4,924,602 17,457,827 3.5450 3.520 3.510 3.520 3.500 3.620 4,924,602 3.5450 -1.12%
2020-04-23 0 3.560 3.560 3.580 3.490 3.660 13,772,292 49,189,483 3.5716 3.560 3.560 3.580 3.490 3.660 13,772,292 3.5716 1.71%
2020-04-22 0 3.500 3.500 3.510 3.460 3.640 9,043,818 31,941,161 3.5318 3.500 3.500 3.510 3.460 3.640 9,043,818 3.5318 0.00%
2020-04-21 0 3.500 3.490 3.500 3.440 3.630 9,499,500 33,192,545 3.4941 3.500 3.490 3.500 3.440 3.630 9,499,500 3.4941 -2.51%
2020-04-20 0 3.590 3.590 3.600 3.550 3.660 4,935,000 17,830,485 3.6131 3.590 3.590 3.600 3.550 3.660 4,935,000 3.6131 -1.10%
2020-04-17 0 3.630 3.620 3.630 3.600 3.760 12,538,000 45,876,410 3.6590 3.630 3.620 3.630 3.600 3.760 12,538,000 3.6590 -2.68%
2020-04-16 0 3.730 3.720 3.730 3.410 3.850 28,162,500 103,760,370 3.6843 3.730 3.720 3.730 3.410 3.850 28,162,500 3.6843 7.80%
2020-04-15 0 3.460 3.460 3.470 3.430 3.610 12,762,050 44,682,593 3.5012 3.460 3.460 3.470 3.430 3.610 12,762,050 3.5012 -2.54%
2020-04-14 0 3.550 3.550 3.560 3.470 3.620 15,329,502 54,365,672 3.5465 3.550 3.550 3.560 3.470 3.620 15,329,502 3.5465 -1.11%
2020-04-09 0 3.590 3.580 3.590 3.550 3.670 12,834,500 46,378,840 3.6136 3.590 3.580 3.590 3.550 3.670 12,834,500 3.6136 -0.28%
2020-04-08 0 3.600 3.590 3.600 3.360 3.830 38,496,500 137,100,935 3.5614 3.600 3.590 3.600 3.360 3.830 38,496,500 3.5614 -6.98%
2020-04-07 0 3.870 3.870 3.880 3.790 4.010 22,882,000 88,950,480 3.8874 3.870 3.870 3.880 3.790 4.010 22,882,000 3.8874 -1.78%
2020-04-06 0 3.940 3.930 3.940 3.830 3.960 8,335,000 32,494,670 3.8986 3.940 3.930 3.940 3.830 3.960 8,335,000 3.8986 1.03%
2020-04-03 0 3.900 3.890 3.900 3.840 3.960 9,731,000 37,985,110 3.9035 3.900 3.890 3.900 3.840 3.960 9,731,000 3.9035 -1.02%
2020-04-02 0 3.940 3.920 3.940 3.800 3.940 6,609,946 25,704,581 3.8888 3.940 3.920 3.940 3.800 3.940 6,609,946 3.8888 0.51%
2020-04-01 0 3.920 3.910 3.920 3.850 4.130 26,072,413 103,576,491 3.9726 3.920 3.910 3.920 3.850 4.130 26,072,413 3.9726 -2.00%
2020-03-31 0 4.000 3.960 4.000 3.800 4.020 37,651,500 147,426,845 3.9156 4.000 3.960 4.000 3.800 4.020 37,651,500 3.9156 5.26%
2020-03-30 0 3.800 3.780 3.800 3.680 3.860 21,180,444 79,981,037 3.7762 3.800 3.780 3.800 3.680 3.860 21,180,444 3.7762 -0.26%
2020-03-27 0 3.810 3.800 3.810 3.630 3.880 37,434,000 141,473,670 3.7793 3.810 3.800 3.810 3.630 3.880 37,434,000 3.7793 5.83%
2020-03-26 0 3.600 3.590 3.600 3.440 3.840 55,836,000 205,694,920 3.6839 3.600 3.590 3.600 3.440 3.840 55,836,000 3.6839 3.45%
2020-03-25 0 3.480 3.480 3.490 3.410 3.640 46,142,757 162,000,073 3.5108 3.480 3.480 3.490 3.410 3.640 46,142,757 3.5108 1.46%
2020-03-24 0 3.430 3.430 3.460 3.290 3.540 42,367,708 144,470,484 3.4099 3.430 3.430 3.460 3.290 3.540 42,367,708 3.4099 5.86%
2020-03-23 0 3.240 3.240 3.280 3.220 3.590 36,899,566 125,727,439 3.4073 3.240 3.240 3.280 3.220 3.590 36,899,566 3.4073 -12.20%
2020-03-20 0 3.690 3.680 3.690 3.050 4.080 82,880,295 288,028,239 3.4752 3.690 3.680 3.690 3.050 4.080 82,880,295 3.4752 20.98%
2020-03-19 0 3.050 3.050 3.060 2.840 3.340 50,775,950 153,889,353 3.0308 3.050 3.050 3.060 2.840 3.340 50,775,950 3.0308 -9.50%
2020-03-18 0 3.370 3.360 3.370 3.240 3.780 36,186,521 129,116,625 3.5681 3.370 3.360 3.370 3.240 3.780 36,186,521 3.5681 -10.13%
2020-03-17 0 3.750 3.740 3.750 3.570 3.850 34,144,021 126,826,715 3.7145 3.750 3.740 3.750 3.570 3.850 34,144,021 3.7145 -1.83%
2020-03-16 0 3.820 3.820 3.830 3.720 4.000 48,759,000 187,712,570 3.8498 3.820 3.820 3.830 3.720 4.000 48,759,000 3.8498 -4.26%
2020-03-13 0 3.990 3.980 3.990 3.520 4.070 73,512,808 279,849,992 3.8068 3.990 3.980 3.990 3.520 4.070 73,512,808 3.8068 -4.09%
2020-03-12 0 4.160 4.150 4.160 4.030 4.800 135,372,953 584,921,071 4.3208 4.160 4.150 4.160 4.030 4.800 135,372,953 4.3208 1.46%
2020-03-11 1 - - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2020-03-10 1 4.100 4.080 4.120 2.930 4.170 78,324,000 297,605,677 3.7997 4.100 4.080 4.120 2.930 4.170 78,324,000 3.7997 37.58%
2020-03-09 0 2.980 2.950 2.980 2.860 3.030 43,250,500 127,969,692 2.9588 2.980 2.950 2.980 2.860 3.030 43,250,500 2.9588 0.00%
2020-03-06 0 2.980 2.980 2.990 2.890 2.980 5,468,500 16,123,655 2.9485 2.980 2.980 2.990 2.890 2.980 5,468,500 2.9485 0.00%
2020-03-05 0 2.980 2.970 2.980 2.910 3.050 6,955,000 20,825,980 2.9944 2.980 2.970 2.980 2.910 3.050 6,955,000 2.9944 2.41%
2020-03-04 0 2.910 2.890 2.910 2.800 2.920 3,906,500 11,250,685 2.8800 2.910 2.890 2.910 2.800 2.920 3,906,500 2.8800 2.11%
2020-03-03 0 2.850 2.850 2.860 2.830 2.900 2,388,000 6,829,945 2.8601 2.850 2.850 2.860 2.830 2.900 2,388,000 2.8601 0.00%
2020-03-02 0 2.850 2.850 2.860 2.770 2.880 4,923,700 13,996,623 2.8427 2.850 2.850 2.860 2.770 2.880 4,923,700 2.8427 1.06%
2020-02-28 0 2.820 2.810 2.820 2.710 2.820 17,509,649 48,755,102 2.7845 2.820 2.810 2.820 2.710 2.820 17,509,649 2.7845 -0.35%
2020-02-27 0 2.830 2.830 2.840 2.770 2.850 3,853,915 10,859,244 2.8177 2.830 2.830 2.840 2.770 2.850 3,853,915 2.8177 0.71%
2020-02-26 0 2.810 2.810 2.820 2.780 2.840 6,650,500 18,680,100 2.8088 2.810 2.810 2.820 2.780 2.840 6,650,500 2.8088 -1.75%
2020-02-25 0 2.860 2.860 2.870 2.820 2.890 4,797,867 13,712,800 2.8581 2.860 2.860 2.870 2.820 2.890 4,797,867 2.8581 -0.69%
2020-02-24 0 2.880 2.870 2.880 2.870 2.970 3,950,887 11,468,588 2.9028 2.880 2.870 2.880 2.870 2.970 3,950,887 2.9028 -3.36%
2020-02-21 0 2.980 2.970 2.980 2.970 3.040 2,996,500 8,986,495 2.9990 2.980 2.970 2.980 2.970 3.040 2,996,500 2.9990 -2.30%
2020-02-20 0 3.050 3.040 3.050 2.960 3.080 3,908,500 11,871,812 3.0374 3.050 3.040 3.050 2.960 3.080 3,908,500 3.0374 0.00%
2020-02-19 0 3.050 3.030 3.050 3.000 3.060 3,182,717 9,666,889 3.0373 3.050 3.030 3.050 3.000 3.060 3,182,717 3.0373 0.99%
2020-02-18 0 3.020 3.020 3.030 3.020 3.090 3,956,000 12,009,945 3.0359 3.020 3.020 3.030 3.020 3.090 3,956,000 3.0359 -2.27%
2020-02-17 0 3.090 3.090 3.100 3.050 3.220 16,525,000 51,746,765 3.1314 3.090 3.090 3.100 3.050 3.220 16,525,000 3.1314 -2.22%
2020-02-14 0 3.160 3.150 3.160 3.110 3.200 5,923,500 18,702,780 3.1574 3.160 3.150 3.160 3.110 3.200 5,923,500 3.1574 0.64%
2020-02-13 0 3.140 3.130 3.140 3.080 3.140 4,857,200 15,178,736 3.1250 3.140 3.130 3.140 3.080 3.140 4,857,200 3.1250 1.29%
2020-02-12 0 3.100 3.080 3.100 3.070 3.120 8,007,564 24,851,425 3.1035 3.100 3.080 3.100 3.070 3.120 8,007,564 3.1035 0.00%
2020-02-11 0 3.100 3.090 3.100 3.040 3.120 7,614,000 23,538,392 3.0915 3.100 3.090 3.100 3.040 3.120 7,614,000 3.0915 1.64%
2020-02-10 0 3.050 3.040 3.050 2.940 3.060 7,959,974 24,113,897 3.0294 3.050 3.040 3.050 2.940 3.060 7,959,974 3.0294 1.67%
2020-02-07 0 3.000 2.990 3.000 2.930 3.000 5,276,956 15,713,858 2.9778 3.000 2.990 3.000 2.930 3.000 5,276,956 2.9778 0.67%
2020-02-06 0 2.980 2.960 2.980 2.890 3.000 8,353,800 24,728,946 2.9602 2.980 2.960 2.980 2.890 3.000 8,353,800 2.9602 3.11%
2020-02-05 0 2.890 2.880 2.890 2.850 2.930 7,569,000 21,922,835 2.8964 2.890 2.880 2.890 2.850 2.930 7,569,000 2.8964 0.00%
2020-02-04 0 2.890 2.880 2.890 2.840 2.900 7,739,000 22,245,802 2.8745 2.890 2.880 2.890 2.840 2.900 7,739,000 2.8745 1.76%
2020-02-03 0 2.840 2.830 2.840 2.770 2.870 14,323,093 40,553,777 2.8314 2.840 2.830 2.840 2.770 2.870 14,323,093 2.8314 -4.70%
2020-01-31 0 2.980 2.980 2.990 2.840 2.980 10,839,500 31,567,312 2.9122 2.980 2.980 2.990 2.840 2.980 10,839,500 2.9122 3.47%
2020-01-30 0 2.880 2.870 2.880 2.830 2.950 13,294,800 38,173,437 2.8713 2.880 2.870 2.880 2.830 2.950 13,294,800 2.8713 -2.04%
2020-01-29 0 2.940 2.930 2.940 2.860 2.960 9,335,152 27,281,653 2.9225 2.940 2.930 2.940 2.860 2.960 9,335,152 2.9225 -4.85%
2020-01-24 0 3.090 3.070 3.090 2.990 3.100 3,278,561 9,967,278 3.0401 3.090 3.070 3.090 2.990 3.100 3,278,561 3.0401 0.00%
2020-01-23 0 3.090 3.080 3.090 3.030 3.130 5,921,840 18,181,542 3.0703 3.090 3.080 3.090 3.030 3.130 5,921,840 3.0703 -2.22%
2020-01-22 0 3.160 3.150 3.160 3.130 3.200 4,861,104 15,391,539 3.1663 3.160 3.150 3.160 3.130 3.200 4,861,104 3.1663 -0.94%
2020-01-21 0 3.190 3.170 3.190 3.140 3.240 17,312,680 55,221,885 3.1897 3.190 3.170 3.190 3.140 3.240 17,312,680 3.1897 -1.24%
2020-01-20 0 3.230 3.230 3.240 3.180 3.270 11,804,601 38,136,216 3.2306 3.230 3.230 3.240 3.180 3.270 11,804,601 3.2306 -0.31%
2020-01-17 0 3.240 3.220 3.240 3.090 3.240 13,954,701 44,599,141 3.1960 3.240 3.220 3.240 3.090 3.240 13,954,701 3.1960 2.53%
2020-01-16 0 3.160 3.150 3.160 3.040 3.170 9,498,793 29,613,813 3.1176 3.160 3.150 3.160 3.040 3.170 9,498,793 3.1176 0.00%
2020-01-15 0 3.160 3.150 3.160 3.100 3.200 9,608,341 30,483,330 3.1726 3.160 3.150 3.160 3.100 3.200 9,608,341 3.1726 0.00%
2020-01-14 0 3.160 3.150 3.160 3.010 3.160 12,871,920 40,013,458 3.1086 3.160 3.150 3.160 3.010 3.160 12,871,920 3.1086 3.95%
2020-01-13 0 3.040 3.030 3.040 2.950 3.070 11,740,636 35,565,945 3.0293 3.040 3.030 3.040 2.950 3.070 11,740,636 3.0293 3.05%
2020-01-10 0 2.950 2.950 2.960 2.880 2.970 7,046,000 20,718,405 2.9404 2.950 2.950 2.960 2.880 2.970 7,046,000 2.9404 1.37%
2020-01-09 0 2.910 2.910 2.920 2.840 2.930 4,858,350 14,040,777 2.8900 2.910 2.910 2.920 2.840 2.930 4,858,350 2.8900 1.75%
2020-01-08 0 2.860 2.840 2.860 2.810 2.870 5,369,338 15,243,764 2.8390 2.860 2.840 2.860 2.810 2.870 5,369,338 2.8390 -0.69%
2020-01-07 0 2.880 2.870 2.880 2.840 2.900 4,476,500 12,882,527 2.8778 2.880 2.870 2.880 2.840 2.900 4,476,500 2.8778 1.41%
2020-01-06 0 2.840 2.840 2.850 2.810 2.900 6,753,926 19,262,965 2.8521 2.840 2.840 2.850 2.810 2.900 6,753,926 2.8521 -3.07%
2020-01-03 0 2.930 2.920 2.930 2.870 2.940 3,824,000 11,123,705 2.9089 2.930 2.920 2.930 2.870 2.940 3,824,000 2.9089 0.34%
2020-01-02 0 2.920 2.920 2.930 2.910 2.950 5,280,300 15,478,906 2.9314 2.920 2.920 2.930 2.910 2.950 5,280,300 2.9314 -0.68%
2019-12-31 0 2.940 2.930 2.940 2.890 2.940 5,202,880 15,207,832 2.9230 2.940 2.930 2.940 2.890 2.940 5,202,880 2.9230 0.68%
2019-12-30 0 2.920 2.910 2.920 2.890 2.930 5,046,500 14,694,820 2.9119 2.920 2.910 2.920 2.890 2.930 5,046,500 2.9119 0.69%
2019-12-27 0 2.900 2.890 2.900 2.870 2.930 3,783,768 10,964,146 2.8977 2.900 2.890 2.900 2.870 2.930 3,783,768 2.8977 -0.34%
2019-12-24 0 2.910 2.910 2.920 2.830 2.950 7,125,500 20,764,385 2.9141 2.910 2.910 2.920 2.830 2.950 7,125,500 2.9141 1.04%
2019-12-23 0 2.880 2.870 2.880 2.750 2.880 7,018,450 19,903,790 2.8359 2.880 2.870 2.880 2.750 2.880 7,018,450 2.8359 5.11%
2019-12-20 0 2.740 2.740 2.750 2.730 2.770 5,371,293 14,749,929 2.7461 2.740 2.740 2.750 2.730 2.770 5,371,293 2.7461 -0.36%
2019-12-19 0 2.750 2.740 2.750 2.720 2.780 2,404,774 6,591,498 2.7410 2.750 2.740 2.750 2.720 2.780 2,404,774 2.7410 -0.36%
2019-12-18 0 2.760 2.750 2.760 2.740 2.790 2,751,000 7,595,385 2.7610 2.760 2.750 2.760 2.740 2.790 2,751,000 2.7610 -0.72%
2019-12-17 0 2.780 2.770 2.780 2.760 2.800 3,318,500 9,201,982 2.7729 2.780 2.770 2.780 2.760 2.800 3,318,500 2.7729 0.72%
2019-12-16 0 2.760 2.760 2.770 2.700 2.810 3,829,500 10,555,395 2.7563 2.760 2.760 2.770 2.700 2.810 3,829,500 2.7563 1.10%
2019-12-13 0 2.730 2.720 2.730 2.700 2.750 4,370,000 11,882,000 2.7190 2.730 2.720 2.730 2.700 2.750 4,370,000 2.7190 1.49%
2019-12-12 0 2.690 2.690 2.700 2.670 2.710 2,318,866 6,239,949 2.6909 2.690 2.690 2.700 2.670 2.710 2,318,866 2.6909 0.37%
2019-12-11 0 2.680 2.670 2.680 2.660 2.730 4,525,500 12,192,026 2.6941 2.680 2.670 2.680 2.660 2.730 4,525,500 2.6941 1.13%
2019-12-10 0 2.650 2.650 2.660 2.630 2.670 2,093,000 5,544,147 2.6489 2.650 2.650 2.660 2.630 2.670 2,093,000 2.6489 0.38%
2019-12-09 0 2.640 2.640 2.650 2.630 2.700 5,779,500 15,347,700 2.6555 2.640 2.640 2.650 2.630 2.700 5,779,500 2.6555 -1.12%
2019-12-06 0 2.670 2.670 2.680 2.660 2.790 6,779,100 18,263,797 2.6941 2.670 2.670 2.680 2.660 2.790 6,779,100 2.6941 -3.61%
2019-12-05 0 2.770 2.770 2.780 2.630 2.840 11,887,500 32,504,965 2.7344 2.770 2.770 2.780 2.630 2.840 11,887,500 2.7344 5.32%
2019-12-04 0 2.630 2.620 2.630 2.610 2.650 3,328,500 8,749,525 2.6287 2.630 2.620 2.630 2.610 2.650 3,328,500 2.6287 -1.13%
2019-12-03 0 2.660 2.660 2.670 2.630 2.670 2,963,690 7,852,140 2.6494 2.660 2.660 2.670 2.630 2.670 2,963,690 2.6494 -1.12%
2019-12-02 0 2.690 2.680 2.690 2.650 2.700 3,756,632 10,050,321 2.6754 2.690 2.680 2.690 2.650 2.700 3,756,632 2.6754 -0.37%
2019-11-29 0 2.700 2.690 2.700 2.650 2.730 5,885,500 15,777,595 2.6808 2.700 2.690 2.700 2.650 2.730 5,885,500 2.6808 -0.74%
2019-11-28 0 2.720 2.710 2.720 2.710 2.750 3,095,500 8,458,135 2.7324 2.720 2.710 2.720 2.710 2.750 3,095,500 2.7324 -0.73%
2019-11-27 0 2.740 2.720 2.740 2.690 2.750 5,544,862 15,039,759 2.7124 2.740 2.720 2.740 2.690 2.750 5,544,862 2.7124 -0.36%
2019-11-26 0 2.750 2.740 2.750 2.710 2.810 11,260,500 30,945,440 2.7481 2.750 2.740 2.750 2.710 2.810 11,260,500 2.7481 -1.79%
2019-11-25 0 2.800 2.780 2.800 2.760 2.810 2,379,000 6,631,042 2.7873 2.800 2.780 2.800 2.760 2.810 2,379,000 2.7873 1.45%
2019-11-22 0 2.760 2.750 2.760 2.750 2.830 4,297,000 11,910,542 2.7718 2.760 2.750 2.760 2.750 2.830 4,297,000 2.7718 -1.43%
2019-11-21 0 2.800 2.800 2.810 2.740 2.840 4,335,315 12,126,234 2.7971 2.800 2.800 2.810 2.740 2.840 4,335,315 2.7971 -0.36%
2019-11-20 0 2.810 2.810 2.820 2.780 2.840 4,017,000 11,275,495 2.8069 2.810 2.810 2.820 2.780 2.840 4,017,000 2.8069 -1.06%
2019-11-19 0 2.840 2.820 2.840 2.800 2.860 2,560,000 7,265,962 2.8383 2.840 2.820 2.840 2.800 2.860 2,560,000 2.8383 0.00%
2019-11-18 0 2.840 2.830 2.840 2.750 2.860 4,491,000 12,636,260 2.8137 2.840 2.830 2.840 2.750 2.860 4,491,000 2.8137 1.43%
2019-11-15 0 2.800 2.790 2.800 2.750 2.850 5,503,500 15,435,047 2.8046 2.800 2.790 2.800 2.750 2.850 5,503,500 2.8046 0.72%
2019-11-14 0 2.780 2.770 2.780 2.750 2.850 5,894,000 16,438,900 2.7891 2.780 2.770 2.780 2.750 2.850 5,894,000 2.7891 -1.07%
2019-11-13 0 2.810 2.800 2.810 2.760 2.920 10,221,000 28,818,775 2.8196 2.810 2.800 2.810 2.760 2.920 10,221,000 2.8196 -3.44%
2019-11-12 0 2.910 2.900 2.910 2.870 2.930 4,355,500 12,625,590 2.8988 2.910 2.900 2.910 2.870 2.930 4,355,500 2.8988 0.69%
2019-11-11 0 2.890 2.870 2.890 2.850 2.980 8,256,078 23,853,986 2.8893 2.890 2.870 2.890 2.850 2.980 8,256,078 2.8893 -2.36%
2019-11-08 0 2.960 2.950 2.960 2.920 3.060 12,689,000 38,023,367 2.9966 2.960 2.950 2.960 2.920 3.060 12,689,000 2.9966 0.34%
2019-11-07 0 2.950 2.940 2.950 2.890 2.960 5,791,310 16,935,955 2.9244 2.950 2.940 2.950 2.890 2.960 5,791,310 2.9244 0.68%
2019-11-06 0 2.930 2.920 2.930 2.830 2.960 12,313,462 35,735,143 2.9021 2.930 2.920 2.930 2.830 2.960 12,313,462 2.9021 0.34%
2019-11-05 0 2.920 2.910 2.920 2.860 3.050 14,928,985 43,718,530 2.9284 2.920 2.910 2.920 2.860 3.050 14,928,985 2.9284 -2.99%
2019-11-04 0 3.010 3.000 3.010 2.940 3.160 31,294,000 94,915,040 3.0330 3.010 3.000 3.010 2.940 3.160 31,294,000 3.0330 1.35%
2019-11-01 0 2.970 2.950 2.970 2.680 2.970 54,998,036 159,003,794 2.8911 2.970 2.950 2.970 2.680 2.970 54,998,036 2.8911 10.82%
2019-10-31 0 2.680 2.680 2.690 2.600 2.780 69,498,000 187,452,115 2.6972 2.680 2.680 2.690 2.600 2.780 69,498,000 2.6972 -0.74%
2019-10-30 0 2.700 2.700 2.710 2.300 2.910 163,006,000 438,066,471 2.6874 2.700 2.700 2.710 2.300 2.910 163,006,000 2.6874 17.90%
2019-10-29 0 2.290 2.280 2.290 2.270 2.300 1,900,856 4,351,999 2.2895 2.290 2.280 2.290 2.270 2.300 1,900,856 2.2895 0.00%
2019-10-28 0 2.290 2.280 2.290 2.260 2.300 969,500 2,211,860 2.2814 2.290 2.280 2.290 2.260 2.300 969,500 2.2814 0.44%
2019-10-25 0 2.280 2.270 2.280 2.260 2.290 610,000 1,387,625 2.2748 2.280 2.270 2.280 2.260 2.290 610,000 2.2748 0.00%
2019-10-24 0 2.280 2.270 2.280 2.230 2.280 2,602,618 5,874,328 2.2571 2.280 2.270 2.280 2.230 2.280 2,602,618 2.2571 1.33%
2019-10-23 0 2.250 2.240 2.250 2.230 2.250 2,380,500 5,333,802 2.2406 2.250 2.240 2.250 2.230 2.250 2,380,500 2.2406 0.00%
2019-10-22 0 2.250 2.240 2.250 2.230 2.260 1,540,975 3,463,588 2.2477 2.250 2.240 2.250 2.230 2.260 1,540,975 2.2477 1.35%
2019-10-21 0 2.220 2.220 2.230 2.210 2.260 3,788,000 8,459,347 2.2332 2.220 2.220 2.230 2.210 2.260 3,788,000 2.2332 -0.45%
2019-10-18 0 2.230 2.220 2.230 2.220 2.300 2,929,000 6,617,385 2.2593 2.230 2.220 2.230 2.220 2.300 2,929,000 2.2593 -2.62%
2019-10-17 0 2.290 2.280 2.290 2.270 2.350 2,043,000 4,698,515 2.2998 2.290 2.280 2.290 2.270 2.350 2,043,000 2.2998 -1.29%
2019-10-16 0 2.320 2.310 2.320 2.280 2.330 2,043,268 4,715,146 2.3076 2.320 2.310 2.320 2.280 2.330 2,043,268 2.3076 0.87%
2019-10-15 0 2.300 2.290 2.300 2.250 2.330 2,454,500 5,618,409 2.2890 2.300 2.290 2.300 2.250 2.330 2,454,500 2.2890 -0.86%
2019-10-14 0 2.320 2.300 2.320 2.300 2.380 1,897,000 4,415,325 2.3275 2.320 2.300 2.320 2.300 2.380 1,897,000 2.3275 0.87%
2019-10-11 0 2.300 2.290 2.300 2.260 2.310 1,323,500 3,032,297 2.2911 2.300 2.290 2.300 2.260 2.310 1,323,500 2.2911 2.22%
2019-10-10 0 2.250 2.250 2.280 2.240 2.290 3,354,072 7,579,048 2.2597 2.250 2.250 2.280 2.240 2.290 3,354,072 2.2597 0.45%
2019-10-09 0 2.240 2.230 2.240 2.240 2.280 1,882,500 4,239,900 2.2523 2.240 2.230 2.240 2.240 2.280 1,882,500 2.2523 -0.88%
2019-10-08 0 2.260 2.250 2.260 2.220 2.300 3,211,200 7,298,738 2.2729 2.260 2.250 2.260 2.220 2.300 3,211,200 2.2729 2.26%
2019-10-04 0 2.210 2.200 2.210 2.180 2.250 1,701,500 3,760,150 2.2099 2.210 2.200 2.210 2.180 2.250 1,701,500 2.2099 0.00%
2019-10-03 0 2.210 2.210 2.220 2.200 2.250 1,210,500 2,683,860 2.2171 2.210 2.210 2.220 2.200 2.250 1,210,500 2.2171 -0.90%
2019-10-02 0 2.230 2.230 2.240 2.210 2.270 1,113,500 2,483,870 2.2307 2.230 2.230 2.240 2.210 2.270 1,113,500 2.2307 -0.45%
2019-09-30 0 2.240 2.220 2.240 2.220 2.260 2,535,000 5,672,245 2.2376 2.240 2.220 2.240 2.220 2.260 2,535,000 2.2376 -0.88%
2019-09-27 0 2.260 2.260 2.270 2.260 2.340 1,890,571 4,311,838 2.2807 2.260 2.260 2.270 2.260 2.340 1,890,571 2.2807 -2.16%
2019-09-26 0 2.310 2.300 2.310 2.300 2.330 2,931,613 6,778,455 2.3122 2.310 2.300 2.310 2.300 2.330 2,931,613 2.3122 -0.43%
2019-09-25 0 2.320 2.310 2.320 2.290 2.360 2,536,280 5,895,352 2.3244 2.320 2.310 2.320 2.290 2.360 2,536,280 2.3244 -1.69%
2019-09-24 0 2.360 2.360 2.370 2.360 2.390 2,516,600 5,966,823 2.3710 2.360 2.360 2.370 2.360 2.390 2,516,600 2.3710 -1.67%
2019-09-23 0 2.400 2.380 2.400 2.360 2.400 4,278,499 10,196,648 2.3832 2.400 2.380 2.400 2.360 2.400 4,278,499 2.3832 0.42%
2019-09-20 0 2.390 2.390 2.400 2.390 2.420 7,361,594 17,643,276 2.3967 2.390 2.390 2.400 2.390 2.420 7,361,594 2.3967 0.00%
2019-09-19 0 2.390 2.390 2.400 2.390 2.420 1,209,500 2,905,175 2.4020 2.390 2.390 2.400 2.390 2.420 1,209,500 2.4020 -1.24%
2019-09-18 0 2.420 2.410 2.420 2.400 2.420 843,000 2,035,055 2.4141 2.420 2.410 2.420 2.400 2.420 843,000 2.4141 0.00%
2019-09-17 0 2.420 2.410 2.420 2.390 2.440 2,950,680 7,098,016 2.4056 2.420 2.410 2.420 2.390 2.440 2,950,680 2.4056 -0.82%
2019-09-16 0 2.440 2.420 2.440 2.380 2.440 3,162,352 7,636,776 2.4149 2.440 2.420 2.440 2.380 2.440 3,162,352 2.4149 0.83%
2019-09-13 0 2.420 2.410 2.420 2.360 2.470 1,596,500 3,819,418 2.3924 2.420 2.410 2.420 2.360 2.470 1,596,500 2.3924 -0.41%
2019-09-12 0 2.430 2.430 2.440 2.380 2.450 2,521,344 6,082,764 2.4125 2.430 2.430 2.440 2.380 2.450 2,521,344 2.4125 -1.22%
2019-09-11 0 2.460 2.450 2.460 2.370 2.500 3,936,000 9,615,585 2.4430 2.460 2.450 2.460 2.370 2.500 3,936,000 2.4430 2.50%
2019-09-10 0 2.400 2.390 2.400 2.360 2.400 2,180,200 5,200,433 2.3853 2.400 2.390 2.400 2.360 2.400 2,180,200 2.3853 1.27%
2019-09-09 0 2.370 2.360 2.370 2.360 2.410 1,741,827 4,134,393 2.3736 2.370 2.360 2.370 2.360 2.410 1,741,827 2.3736 -0.84%
2019-09-06 0 2.390 2.380 2.390 2.360 2.400 1,358,000 3,244,900 2.3895 2.390 2.380 2.390 2.360 2.400 1,358,000 2.3895 0.42%
2019-09-05 0 2.380 2.360 2.380 2.330 2.420 2,692,500 6,399,720 2.3769 2.380 2.360 2.380 2.330 2.420 2,692,500 2.3769 0.42%
2019-09-04 0 2.370 2.370 2.380 2.300 2.390 2,476,752 5,836,822 2.3566 2.370 2.370 2.380 2.300 2.390 2,476,752 2.3566 3.04%
2019-09-03 0 2.300 2.300 2.310 2.300 2.360 1,807,000 4,195,450 2.3218 2.300 2.300 2.310 2.300 2.360 1,807,000 2.3218 -1.29%
2019-09-02 0 2.330 2.320 2.330 2.280 2.340 5,032,500 11,589,290 2.3029 2.330 2.320 2.330 2.280 2.340 5,032,500 2.3029 1.30%
2019-08-30 0 2.300 2.300 2.330 2.300 2.410 4,694,226 10,958,550 2.3345 2.300 2.300 2.330 2.300 2.410 4,694,226 2.3345 -1.29%
2019-08-29 0 2.330 2.330 2.350 2.320 2.390 3,437,076 8,072,583 2.3487 2.330 2.330 2.350 2.320 2.390 3,437,076 2.3487 -2.10%
2019-08-28 0 2.380 2.380 2.390 2.370 2.420 2,765,967 6,610,492 2.3899 2.380 2.380 2.390 2.370 2.420 2,765,967 2.3899 -0.42%
2019-08-27 0 2.390 2.390 2.400 2.350 2.400 4,260,826 10,175,888 2.3882 2.390 2.390 2.400 2.350 2.400 4,260,826 2.3882 1.70%
2019-08-26 0 2.350 2.350 2.360 2.310 2.370 1,555,700 3,644,208 2.3425 2.350 2.350 2.360 2.310 2.370 1,555,700 2.3425 -2.08%
2019-08-23 0 2.400 2.380 2.400 2.360 2.410 1,389,091 3,321,093 2.3908 2.400 2.380 2.400 2.360 2.410 1,389,091 2.3908 0.84%
2019-08-22 0 2.380 2.380 2.400 2.380 2.440 1,086,500 2,609,520 2.4018 2.380 2.380 2.400 2.380 2.440 1,086,500 2.4018 -1.65%
2019-08-21 0 2.420 2.420 2.440 2.380 2.490 1,691,774 4,093,647 2.4197 2.420 2.420 2.440 2.380 2.490 1,691,774 2.4197 0.00%
2019-08-20 0 2.420 2.420 2.430 2.420 2.510 1,499,000 3,704,870 2.4716 2.420 2.420 2.430 2.420 2.510 1,499,000 2.4716 -0.82%
2019-08-19 0 2.440 2.440 2.450 2.330 2.520 3,933,500 9,677,380 2.4602 2.440 2.440 2.450 2.330 2.520 3,933,500 2.4602 4.27%
2019-08-16 0 2.340 2.340 2.370 2.330 2.390 1,786,100 4,214,166 2.3594 2.340 2.340 2.370 2.330 2.390 1,786,100 2.3594 0.00%
2019-08-15 0 2.340 2.340 2.350 2.260 2.360 3,550,500 8,235,880 2.3196 2.340 2.340 2.350 2.260 2.360 3,550,500 2.3196 1.74%
2019-08-14 0 2.300 2.300 2.320 2.300 2.370 2,758,146 6,440,727 2.3352 2.300 2.300 2.320 2.300 2.370 2,758,146 2.3352 -1.71%
2019-08-13 0 2.340 2.340 2.350 2.320 2.390 3,717,500 8,734,556 2.3496 2.340 2.340 2.350 2.320 2.390 3,717,500 2.3496 -2.90%
2019-08-12 0 2.410 2.400 2.410 2.370 2.430 1,485,000 3,573,565 2.4064 2.410 2.400 2.410 2.370 2.430 1,485,000 2.4064 1.69%
2019-08-09 0 2.370 2.370 2.390 2.370 2.420 2,292,950 5,479,255 2.3896 2.370 2.370 2.390 2.370 2.420 2,292,950 2.3896 0.00%
2019-08-08 0 2.370 2.370 2.380 2.370 2.420 5,594,200 13,325,873 2.3821 2.370 2.370 2.380 2.370 2.420 5,594,200 2.3821 0.85%
2019-08-07 0 2.350 2.350 2.360 2.330 2.390 2,085,000 4,909,902 2.3549 2.350 2.350 2.360 2.330 2.390 2,085,000 2.3549 0.86%
2019-08-06 0 2.330 2.330 2.340 2.300 2.380 4,020,500 9,358,205 2.3276 2.330 2.330 2.340 2.300 2.380 4,020,500 2.3276 -2.10%
2019-08-05 0 2.380 2.380 2.390 2.380 2.450 4,880,810 11,715,082 2.4002 2.380 2.380 2.390 2.380 2.450 4,880,810 2.4002 -2.86%
2019-08-02 0 2.450 2.450 2.470 2.420 2.490 4,285,000 10,500,795 2.4506 2.450 2.450 2.470 2.420 2.490 4,285,000 2.4506 -2.00%
2019-08-01 0 2.500 2.480 2.500 2.480 2.540 3,908,000 9,776,618 2.5017 2.500 2.480 2.500 2.480 2.540 3,908,000 2.5017 -0.79%
2019-07-31 0 2.520 2.510 2.520 2.500 2.570 4,722,500 11,884,782 2.5166 2.520 2.510 2.520 2.500 2.570 4,722,500 2.5166 -1.95%
2019-07-30 0 2.570 2.570 2.580 2.570 2.600 1,811,000 4,671,028 2.5793 2.570 2.570 2.580 2.570 2.600 1,811,000 2.5793 -0.39%
2019-07-29 0 2.580 2.560 2.580 2.560 2.610 1,950,876 5,028,304 2.5775 2.580 2.560 2.580 2.560 2.610 1,950,876 2.5775 -0.39%
2019-07-26 0 2.590 2.590 2.600 2.590 2.650 1,483,900 3,863,384 2.6035 2.590 2.590 2.600 2.590 2.650 1,483,900 2.6035 -1.89%
2019-07-25 0 2.640 2.630 2.640 2.600 2.660 1,538,988 4,058,528 2.6371 2.640 2.630 2.640 2.600 2.660 1,538,988 2.6371 1.54%
2019-07-24 0 2.600 2.600 2.610 2.600 2.670 2,667,500 7,004,159 2.6257 2.600 2.600 2.610 2.600 2.670 2,667,500 2.6257 -0.76%
2019-07-23 0 2.620 2.610 2.620 2.610 2.660 1,981,000 5,210,937 2.6305 2.620 2.610 2.620 2.610 2.660 1,981,000 2.6305 -1.87%
2019-07-22 0 2.670 2.660 2.670 2.650 2.700 1,310,500 3,496,090 2.6678 2.670 2.660 2.670 2.650 2.700 1,310,500 2.6678 -1.48%
2019-07-19 0 2.710 2.700 2.710 2.660 2.710 1,516,500 4,075,370 2.6874 2.710 2.700 2.710 2.660 2.710 1,516,500 2.6874 1.12%
2019-07-18 0 2.680 2.680 2.690 2.650 2.730 2,011,842 5,404,797 2.6865 2.680 2.680 2.690 2.650 2.730 2,011,842 2.6865 -1.47%
2019-07-17 0 2.720 2.720 2.730 2.720 2.790 1,086,500 2,982,120 2.7447 2.720 2.720 2.730 2.720 2.790 1,086,500 2.7447 -1.09%
2019-07-16 0 2.750 2.750 2.760 2.730 2.760 1,101,000 3,027,510 2.7498 2.750 2.750 2.760 2.730 2.760 1,101,000 2.7498 0.36%
2019-07-15 0 2.740 2.740 2.750 2.710 2.760 1,793,166 4,900,441 2.7328 2.740 2.740 2.750 2.710 2.760 1,793,166 2.7328 0.00%
2019-07-12 0 2.740 2.740 2.750 2.730 2.820 2,151,600 5,928,229 2.7553 2.740 2.740 2.750 2.730 2.820 2,151,600 2.7553 -1.79%
2019-07-11 0 2.790 2.780 2.790 2.740 2.810 1,880,000 5,211,483 2.7721 2.790 2.780 2.790 2.740 2.810 1,880,000 2.7721 0.36%
2019-07-10 0 2.780 2.770 2.780 2.760 2.800 1,171,500 3,258,265 2.7813 2.780 2.770 2.780 2.760 2.800 1,171,500 2.7813 0.72%
2019-07-09 0 2.760 2.740 2.760 2.720 2.800 2,182,500 6,011,580 2.7544 2.760 2.740 2.760 2.720 2.800 2,182,500 2.7544 0.00%
2019-07-08 0 2.760 2.750 2.760 2.720 2.830 2,767,500 7,615,465 2.7517 2.760 2.750 2.760 2.720 2.830 2,767,500 2.7517 -1.43%
2019-07-05 0 2.800 2.800 2.810 2.790 2.840 1,164,922 3,274,523 2.8109 2.800 2.800 2.810 2.790 2.840 1,164,922 2.8109 -0.71%
2019-07-04 0 2.820 2.820 2.830 2.820 2.900 2,442,000 6,966,019 2.8526 2.820 2.820 2.830 2.820 2.900 2,442,000 2.8526 -3.09%
2019-07-03 0 2.910 2.900 2.910 2.830 2.910 5,470,500 15,832,826 2.8942 2.910 2.900 2.910 2.830 2.910 5,470,500 2.8942 0.69%
2019-07-02 0 2.890 2.890 2.900 2.760 2.910 10,554,612 29,888,012 2.8317 2.890 2.890 2.900 2.760 2.910 10,554,612 2.8317 4.71%
2019-06-28 0 2.760 2.750 2.760 2.590 2.790 7,861,304 21,242,905 2.7022 2.760 2.750 2.760 2.590 2.790 7,861,304 2.7022 2.99%
2019-06-27 0 2.680 2.670 2.680 2.570 2.690 4,183,008 11,154,276 2.6666 2.680 2.670 2.680 2.570 2.690 4,183,008 2.6666 2.68%
2019-06-26 0 2.610 2.600 2.610 2.580 2.630 2,696,000 6,999,132 2.5961 2.610 2.600 2.610 2.580 2.630 2,696,000 2.5961 0.00%
2019-06-25 0 2.610 2.600 2.610 2.560 2.620 3,067,000 7,966,110 2.5974 2.610 2.600 2.610 2.560 2.620 3,067,000 2.5974 0.38%
2019-06-24 0 2.600 2.590 2.600 2.570 2.620 2,046,200 5,315,157 2.5976 2.600 2.590 2.600 2.570 2.620 2,046,200 2.5976 0.00%
2019-06-21 0 2.600 2.590 2.600 2.560 2.620 3,656,500 9,485,785 2.5942 2.600 2.590 2.600 2.560 2.620 3,656,500 2.5942 0.39%
2019-06-20 0 2.590 2.580 2.590 2.540 2.600 1,728,000 4,457,186 2.5794 2.590 2.580 2.590 2.540 2.600 1,728,000 2.5794 0.39%
2019-06-19 0 2.580 2.570 2.580 2.520 2.590 2,639,000 6,764,494 2.5633 2.580 2.570 2.580 2.520 2.590 2,639,000 2.5633 3.61%
2019-06-18 0 2.490 2.490 2.500 2.470 2.520 1,180,172 2,943,773 2.4944 2.490 2.490 2.500 2.470 2.520 1,180,172 2.4944 0.40%
2019-06-17 0 2.480 2.480 2.490 2.480 2.520 1,377,508 3,429,970 2.4900 2.480 2.480 2.490 2.480 2.520 1,377,508 2.4900 -0.40%
2019-06-14 0 2.490 2.490 2.500 2.480 2.540 2,193,916 5,475,594 2.4958 2.490 2.490 2.500 2.480 2.540 2,193,916 2.4958 -0.80%
2019-06-13 0 2.510 2.510 2.520 2.480 2.540 2,554,500 6,386,700 2.5002 2.510 2.510 2.520 2.480 2.540 2,554,500 2.5002 0.00%
2019-06-12 0 2.510 2.500 2.510 2.500 2.560 2,647,500 6,656,983 2.5144 2.510 2.500 2.510 2.500 2.560 2,647,500 2.5144 -2.71%
2019-06-11 0 2.580 2.580 2.590 2.540 2.620 3,908,569 10,054,768 2.5725 2.580 2.580 2.590 2.540 2.620 3,908,569 2.5725 0.00%
2019-06-10 0 2.580 2.580 2.590 2.530 2.640 2,935,600 7,644,227 2.6040 2.580 2.580 2.590 2.530 2.640 2,935,600 2.6040 1.98%
2019-06-06 0 2.530 2.530 2.540 2.490 2.550 1,882,300 4,777,091 2.5379 2.530 2.530 2.540 2.490 2.550 1,882,300 2.5379 0.80%
2019-06-05 0 2.510 2.510 2.520 2.500 2.550 2,556,000 6,444,620 2.5214 2.510 2.510 2.520 2.500 2.550 2,556,000 2.5214 0.00%
2019-06-04 0 2.510 2.500 2.510 2.470 2.530 2,716,034 6,823,099 2.5122 2.510 2.500 2.510 2.470 2.530 2,716,034 2.5122 0.40%
2019-06-03 0 2.500 2.480 2.500 2.450 2.510 2,573,500 6,406,685 2.4895 2.500 2.480 2.500 2.450 2.510 2,573,500 2.4895 2.04%
2019-05-31 0 2.450 2.450 2.460 2.440 2.540 13,335,610 32,969,093 2.4723 2.450 2.450 2.460 2.440 2.540 13,335,610 2.4723 -1.84%
2019-05-30 0 2.530 2.520 2.530 2.490 2.550 4,132,141 10,395,693 2.5158 2.496 2.486 2.496 2.456 2.516 4,188,658 2.4819 0.80%
2019-05-29 0 2.510 2.500 2.510 2.510 2.560 3,174,188 8,010,803 2.5237 2.476 2.466 2.476 2.476 2.525 3,217,603 2.4897 -1.95%
2019-05-28 0 2.560 2.550 2.560 2.500 2.610 8,852,743 22,675,746 2.5614 2.525 2.516 2.525 2.466 2.575 8,973,826 2.5269 2.81%
2019-05-27 0 2.490 2.480 2.490 2.480 2.550 2,637,000 6,592,770 2.5001 2.456 2.447 2.456 2.447 2.516 2,673,067 2.4664 0.00%
2019-05-24 0 2.490 2.490 2.500 2.470 2.510 3,594,900 8,921,430 2.4817 2.456 2.456 2.466 2.437 2.476 3,644,069 2.4482 0.40%
2019-05-23 0 2.480 2.470 2.480 2.460 2.540 4,428,000 11,006,505 2.4857 2.447 2.437 2.447 2.427 2.506 4,488,564 2.4521 -1.98%
2019-05-22 0 2.530 2.520 2.530 2.510 2.560 3,262,000 8,239,310 2.5258 2.496 2.486 2.496 2.476 2.525 3,306,616 2.4918 -1.17%
2019-05-21 0 2.560 2.560 2.570 2.490 2.590 2,950,000 7,528,718 2.5521 2.525 2.525 2.535 2.456 2.555 2,990,348 2.5177 2.81%
2019-05-20 0 2.490 2.490 2.510 2.470 2.630 5,452,400 13,699,824 2.5126 2.456 2.456 2.476 2.437 2.595 5,526,975 2.4787 -3.49%
2019-05-17 0 2.580 2.580 2.590 2.580 2.680 2,216,000 5,783,655 2.6100 2.545 2.545 2.555 2.545 2.644 2,246,309 2.5747 -1.90%
2019-05-16 0 2.630 2.630 2.640 2.600 2.670 3,300,284 8,706,458 2.6381 2.595 2.595 2.604 2.565 2.634 3,345,423 2.6025 0.00%
2019-05-15 0 2.630 2.630 2.640 2.560 2.650 2,506,984 6,574,332 2.6224 2.595 2.595 2.604 2.525 2.614 2,541,273 2.5870 2.73%
2019-05-14 0 2.560 2.560 2.570 2.520 2.600 7,397,921 18,879,433 2.5520 2.525 2.525 2.535 2.486 2.565 7,499,106 2.5176 -2.29%
2019-05-10 0 2.620 2.620 2.630 2.600 2.660 4,874,500 12,792,391 2.6243 2.585 2.585 2.595 2.565 2.624 4,941,171 2.5889 0.77%
2019-05-09 0 2.600 2.590 2.600 2.570 2.720 5,844,500 15,342,457 2.6251 2.565 2.555 2.565 2.535 2.683 5,924,438 2.5897 -2.99%
2019-05-08 0 2.680 2.680 2.700 2.680 2.750 3,169,640 8,556,926 2.6997 2.644 2.644 2.664 2.644 2.713 3,212,993 2.6632 -1.83%
2019-05-07 0 2.730 2.730 2.740 2.700 2.750 3,229,500 8,808,532 2.7275 2.693 2.693 2.703 2.664 2.713 3,273,671 2.6907 0.37%
2019-05-06 0 2.720 2.710 2.720 2.690 2.790 6,490,878 17,697,169 2.7265 2.683 2.673 2.683 2.654 2.752 6,579,657 2.6897 -3.20%
2019-05-03 0 2.810 2.800 2.810 2.760 2.820 2,812,500 7,861,900 2.7953 2.772 2.762 2.772 2.723 2.782 2,850,968 2.7576 -0.71%
2019-05-02 0 2.830 2.820 2.830 2.800 2.880 1,010,500 2,864,796 2.8350 2.792 2.782 2.792 2.762 2.841 1,024,321 2.7968 -0.35%
2019-04-30 0 2.840 2.840 2.850 2.840 2.930 2,998,000 8,541,725 2.8491 2.802 2.802 2.812 2.802 2.890 3,039,005 2.8107 -1.39%
2019-04-29 0 2.880 2.870 2.880 2.870 2.900 1,260,135 3,635,910 2.8853 2.841 2.831 2.841 2.831 2.861 1,277,370 2.8464 -0.35%
2019-04-26 0 2.890 2.880 2.890 2.860 2.920 2,085,718 6,021,936 2.8872 2.851 2.841 2.851 2.821 2.881 2,114,245 2.8483 0.70%
2019-04-25 0 2.870 2.870 2.880 2.870 2.960 4,263,588 12,372,475 2.9019 2.831 2.831 2.841 2.831 2.920 4,321,903 2.8627 -2.71%
2019-04-24 0 2.950 2.940 2.950 2.930 2.980 3,025,632 8,912,435 2.9456 2.910 2.900 2.910 2.890 2.940 3,067,015 2.9059 0.00%
2019-04-23 0 2.950 2.950 2.960 2.940 3.010 3,763,182 11,169,685 2.9681 2.910 2.910 2.920 2.900 2.969 3,814,653 2.9281 -2.32%
2019-04-18 0 3.020 3.000 3.020 2.990 3.040 2,845,000 8,560,707 3.0090 2.979 2.960 2.979 2.950 2.999 2,883,912 2.9684 0.00%
2019-04-17 0 3.020 3.010 3.020 3.000 3.030 1,855,500 5,588,260 3.0117 2.979 2.969 2.979 2.960 2.989 1,880,878 2.9711 0.67%
2019-04-16 0 3.000 3.000 3.010 2.980 3.040 3,931,516 11,817,932 3.0059 2.960 2.960 2.969 2.940 2.999 3,985,289 2.9654 0.33%
2019-04-15 0 2.990 2.990 3.010 2.980 3.060 5,834,000 17,577,940 3.0130 2.950 2.950 2.969 2.940 3.019 5,913,794 2.9724 -0.33%
2019-04-12 0 3.000 2.980 3.000 2.980 3.030 5,332,250 16,002,415 3.0011 2.960 2.940 2.960 2.940 2.989 5,405,181 2.9606 -0.66%
2019-04-11 0 3.020 3.020 3.030 3.000 3.050 3,259,355 9,827,593 3.0152 2.979 2.979 2.989 2.960 3.009 3,303,935 2.9745 -0.33%
2019-04-10 0 3.030 3.010 3.030 3.000 3.070 10,292,282 31,178,769 3.0293 2.989 2.969 2.989 2.960 3.029 10,433,054 2.9885 -0.98%
2019-04-09 0 3.060 3.050 3.060 3.020 3.060 3,218,276 9,810,642 3.0484 3.019 3.009 3.019 2.979 3.019 3,262,294 3.0073 -0.33%
2019-04-08 0 3.070 3.060 3.070 3.020 3.110 5,246,600 16,026,770 3.0547 3.029 3.019 3.029 2.979 3.068 5,318,360 3.0135 -0.32%
2019-04-04 0 3.080 3.060 3.080 3.060 3.120 4,284,500 13,195,615 3.0798 3.038 3.019 3.038 3.019 3.078 4,343,101 3.0383 0.33%
2019-04-03 0 3.070 3.060 3.070 3.010 3.070 7,891,222 23,975,302 3.0382 3.029 3.019 3.029 2.969 3.029 7,999,154 2.9972 0.33%
2019-04-02 0 3.060 3.050 3.060 3.030 3.070 6,344,500 19,311,742 3.0439 3.019 3.009 3.019 2.989 3.029 6,431,276 3.0028 1.66%
2019-04-01 0 3.010 3.010 3.020 2.960 3.180 20,174,626 60,914,572 3.0194 2.969 2.969 2.979 2.920 3.137 20,450,563 2.9786 -8.79%
2019-03-29 0 3.300 3.300 3.310 3.180 3.310 4,797,000 15,672,305 3.2671 3.255 3.255 3.265 3.137 3.265 4,862,611 3.2230 3.12%
2019-03-28 0 3.200 3.200 3.210 3.170 3.240 2,638,224 8,468,421 3.2099 3.157 3.157 3.167 3.127 3.196 2,674,308 3.1666 -0.31%
2019-03-27 0 3.210 3.210 3.220 3.170 3.240 2,318,300 7,423,239 3.2020 3.167 3.167 3.177 3.127 3.196 2,350,008 3.1588 0.31%
2019-03-26 0 3.200 3.200 3.210 3.130 3.220 2,237,128 7,104,222 3.1756 3.157 3.157 3.167 3.088 3.177 2,267,726 3.1328 0.63%
2019-03-25 0 3.180 3.170 3.180 3.120 3.180 3,275,500 10,336,152 3.1556 3.137 3.127 3.137 3.078 3.137 3,320,300 3.1130 -0.62%
2019-03-22 0 3.200 3.190 3.200 3.170 3.250 2,544,451 8,129,629 3.1950 3.157 3.147 3.157 3.127 3.206 2,579,253 3.1519 -1.54%
2019-03-21 0 3.250 3.250 3.260 3.230 3.300 1,604,005 5,223,705 3.2567 3.206 3.206 3.216 3.186 3.255 1,625,944 3.2127 -0.91%
2019-03-20 0 3.280 3.260 3.280 3.200 3.290 2,686,100 8,743,094 3.2549 3.236 3.216 3.236 3.157 3.246 2,722,839 3.2110 0.92%
2019-03-19 0 3.250 3.250 3.280 3.170 3.300 2,587,500 8,437,839 3.2610 3.206 3.206 3.236 3.127 3.255 2,622,890 3.2170 -0.61%
2019-03-18 0 3.270 3.260 3.270 3.150 3.270 2,755,500 8,916,303 3.2358 3.226 3.216 3.226 3.107 3.226 2,793,188 3.1922 4.47%
2019-03-15 0 3.130 3.120 3.130 3.120 3.230 9,140,873 28,684,321 3.1380 3.088 3.078 3.088 3.078 3.186 9,265,897 3.0957 -0.32%
2019-03-14 0 3.140 3.120 3.140 3.120 3.240 2,301,900 7,260,170 3.1540 3.098 3.078 3.098 3.078 3.196 2,333,384 3.1114 -1.57%
2019-03-13 0 3.190 3.190 3.200 3.190 3.270 2,510,009 8,045,264 3.2053 3.147 3.147 3.157 3.147 3.226 2,544,339 3.1620 -2.45%
2019-03-12 0 3.270 3.260 3.270 3.140 3.270 3,263,475 10,568,644 3.2385 3.226 3.216 3.226 3.098 3.226 3,308,111 3.1948 4.14%
2019-03-11 0 3.140 3.140 3.150 3.100 3.190 3,030,944 9,488,641 3.1306 3.098 3.098 3.107 3.058 3.147 3,072,400 3.0883 -0.95%
2019-03-08 0 3.170 3.170 3.180 3.170 3.300 2,796,428 8,929,535 3.1932 3.127 3.127 3.137 3.127 3.255 2,834,676 3.1501 -2.46%
2019-03-07 0 3.250 3.240 3.250 3.220 3.400 2,793,015 9,152,861 3.2771 3.206 3.196 3.206 3.177 3.354 2,831,216 3.2328 -3.56%
2019-03-06 0 3.370 3.360 3.370 3.320 3.380 2,845,691 9,545,460 3.3544 3.325 3.315 3.325 3.275 3.334 2,884,613 3.3091 1.20%
2019-03-05 0 3.330 3.330 3.340 3.300 3.430 2,822,591 9,437,543 3.3436 3.285 3.285 3.295 3.255 3.384 2,861,197 3.2985 -2.06%
2019-03-04 0 3.400 3.390 3.400 3.370 3.460 3,331,000 11,356,849 3.4094 3.354 3.344 3.354 3.325 3.413 3,376,560 3.3634 -0.58%
2019-03-01 0 3.420 3.410 3.420 3.300 3.420 2,584,915 8,739,887 3.3811 3.374 3.364 3.374 3.255 3.374 2,620,270 3.3355 2.09%
2019-02-28 0 3.350 3.350 3.370 3.330 3.450 8,202,956 27,729,419 3.3804 3.305 3.305 3.325 3.285 3.403 8,315,151 3.3348 -1.76%
2019-02-27 0 3.410 3.410 3.420 3.410 3.470 2,227,454 7,655,241 3.4368 3.364 3.364 3.374 3.364 3.423 2,257,920 3.3904 -1.16%
2019-02-26 0 3.450 3.440 3.450 3.370 3.450 3,630,500 12,415,960 3.4199 3.403 3.394 3.403 3.325 3.403 3,680,156 3.3738 1.47%
2019-02-25 0 3.400 3.380 3.400 3.340 3.400 3,037,000 10,257,360 3.3775 3.354 3.334 3.354 3.295 3.354 3,078,538 3.3319 1.49%
2019-02-22 0 3.350 3.340 3.350 3.300 3.400 2,806,300 9,384,335 3.3440 3.305 3.295 3.305 3.255 3.354 2,844,683 3.2989 0.00%
2019-02-21 0 3.350 3.340 3.350 3.300 3.350 2,761,000 9,204,592 3.3338 3.305 3.295 3.305 3.255 3.305 2,798,763 3.2888 1.82%
2019-02-20 0 3.290 3.280 3.290 3.240 3.320 2,424,856 7,939,320 3.2741 3.246 3.236 3.246 3.196 3.275 2,458,022 3.2300 1.86%
2019-02-19 0 3.230 3.230 3.240 3.230 3.340 1,412,500 4,588,290 3.2483 3.186 3.186 3.196 3.186 3.295 1,431,819 3.2045 -0.92%
2019-02-18 0 3.260 3.260 3.270 3.230 3.310 1,270,600 4,140,589 3.2588 3.216 3.216 3.226 3.186 3.265 1,287,979 3.2148 0.00%
2019-02-15 0 3.260 3.250 3.260 3.250 3.340 2,593,000 8,495,260 3.2762 3.216 3.206 3.216 3.206 3.295 2,628,466 3.2320 -1.81%
2019-02-14 0 3.320 3.320 3.340 3.300 3.410 1,948,216 6,492,425 3.3325 3.275 3.275 3.295 3.255 3.364 1,974,863 3.2875 -0.30%
2019-02-13 0 3.330 3.320 3.330 3.310 3.360 2,589,125 8,604,741 3.3234 3.285 3.275 3.285 3.265 3.315 2,624,538 3.2786 0.30%
2019-02-12 0 3.320 3.320 3.330 3.310 3.390 2,480,557 8,264,470 3.3317 3.275 3.275 3.285 3.265 3.344 2,514,485 3.2867 -1.19%
2019-02-11 0 3.360 3.350 3.360 3.300 3.390 2,861,836 9,575,969 3.3461 3.315 3.305 3.315 3.255 3.344 2,900,979 3.3009 -0.59%
2019-02-08 0 3.380 3.370 3.380 3.190 3.450 3,725,424 12,596,059 3.3811 3.334 3.325 3.334 3.147 3.403 3,776,378 3.3355 2.42%
2019-02-04 0 3.300 3.290 3.300 3.250 3.300 875,500 2,874,192 3.2829 3.255 3.246 3.255 3.206 3.255 887,475 3.2386 0.00%
2019-02-01 0 3.300 3.290 3.300 3.190 3.300 3,646,288 11,876,083 3.2570 3.255 3.246 3.255 3.147 3.255 3,696,160 3.2131 4.10%
2019-01-31 0 3.170 3.160 3.170 3.140 3.200 7,659,998 24,284,660 3.1703 3.127 3.117 3.127 3.098 3.157 7,764,767 3.1275 0.63%
2019-01-30 0 3.150 3.140 3.150 3.110 3.160 3,364,800 10,569,447 3.1412 3.107 3.098 3.107 3.068 3.117 3,410,822 3.0988 -0.32%
2019-01-29 0 3.160 3.150 3.160 3.060 3.160 2,987,000 9,374,736 3.1385 3.117 3.107 3.117 3.019 3.117 3,027,854 3.0962 0.32%
2019-01-28 0 3.150 3.140 3.150 3.070 3.160 5,116,008 16,022,402 3.1318 3.107 3.098 3.107 3.029 3.117 5,185,982 3.0896 1.94%
2019-01-25 0 3.090 3.080 3.090 3.030 3.090 6,794,300 20,837,756 3.0669 3.048 3.038 3.048 2.989 3.048 6,887,229 3.0256 2.66%
2019-01-24 0 3.010 3.000 3.010 2.970 3.050 9,142,610 27,415,343 2.9986 2.969 2.960 2.969 2.930 3.009 9,267,657 2.9582 0.67%
2019-01-23 0 2.990 2.980 2.990 2.920 2.990 2,324,581 6,899,999 2.9683 2.950 2.940 2.950 2.881 2.950 2,356,375 2.9282 0.00%
2019-01-22 0 2.990 2.980 2.990 2.900 2.990 4,012,500 11,909,490 2.9681 2.950 2.940 2.950 2.861 2.950 4,067,381 2.9280 0.34%
2019-01-21 0 2.980 2.980 2.990 2.950 2.990 4,301,700 12,793,651 2.9741 2.940 2.940 2.950 2.910 2.950 4,360,536 2.9340 0.00%
2019-01-18 0 2.980 2.960 2.980 2.950 2.990 1,215,000 3,614,115 2.9746 2.940 2.920 2.940 2.910 2.950 1,231,618 2.9344 0.00%
2019-01-17 0 2.980 2.960 2.980 2.960 2.990 4,221,000 12,560,270 2.9757 2.940 2.920 2.940 2.920 2.950 4,278,732 2.9355 0.68%
2019-01-16 0 2.960 2.930 2.960 2.870 2.960 1,896,035 5,579,527 2.9427 2.920 2.890 2.920 2.831 2.920 1,921,968 2.9030 1.02%
2019-01-15 0 2.930 2.910 2.930 2.860 2.930 2,439,500 7,100,665 2.9107 2.890 2.871 2.890 2.821 2.890 2,472,866 2.8714 1.74%
2019-01-14 0 2.880 2.860 2.880 2.840 2.900 2,028,000 5,814,650 2.8672 2.841 2.821 2.841 2.802 2.861 2,055,738 2.8285 0.35%
2019-01-11 0 2.870 2.860 2.870 2.820 2.870 2,724,336 7,761,859 2.8491 2.831 2.821 2.831 2.782 2.831 2,761,598 2.8106 1.41%
2019-01-10 0 2.830 2.820 2.830 2.760 2.840 5,032,240 14,096,136 2.8012 2.792 2.782 2.792 2.723 2.802 5,101,068 2.7634 1.80%
2019-01-09 0 2.780 2.770 2.780 2.710 2.790 3,385,300 9,387,450 2.7730 2.742 2.733 2.742 2.673 2.752 3,431,602 2.7356 2.96%
2019-01-08 0 2.700 2.690 2.700 2.680 2.740 2,292,964 6,201,450 2.7046 2.664 2.654 2.664 2.644 2.703 2,324,326 2.6681 -0.74%
2019-01-07 0 2.720 2.720 2.730 2.690 2.760 3,180,300 8,641,179 2.7171 2.683 2.683 2.693 2.654 2.723 3,223,798 2.6804 1.49%
2019-01-04 0 2.680 2.680 2.690 2.610 2.700 2,765,278 7,400,626 2.6763 2.644 2.644 2.654 2.575 2.664 2,803,100 2.6402 1.52%
2019-01-03 0 2.640 2.630 2.640 2.600 2.690 3,740,000 9,875,957 2.6406 2.604 2.595 2.604 2.565 2.654 3,791,154 2.6050 -0.75%
2019-01-02 0 2.660 2.660 2.670 2.660 2.810 6,098,736 16,495,963 2.7048 2.624 2.624 2.634 2.624 2.772 6,182,151 2.6683 -4.66%
2018-12-31 0 2.790 2.790 2.810 2.730 2.810 1,289,000 3,587,265 2.7830 2.752 2.752 2.772 2.693 2.772 1,306,630 2.7454 2.57%
2018-12-28 0 2.720 2.720 2.740 2.680 2.850 3,877,000 10,556,500 2.7229 2.683 2.683 2.703 2.644 2.812 3,930,027 2.6861 -2.51%
2018-12-27 0 2.790 2.780 2.790 2.780 2.880 3,967,474 11,098,145 2.7973 2.752 2.742 2.752 2.742 2.841 4,021,739 2.7595 -1.41%
2018-12-24 0 2.830 2.830 2.840 2.770 2.860 1,156,980 3,276,617 2.8320 2.792 2.792 2.802 2.733 2.821 1,172,805 2.7938 -2.75%
2018-12-21 0 2.910 2.900 2.910 2.880 2.940 2,643,705 7,689,415 2.9086 2.871 2.861 2.871 2.841 2.900 2,679,864 2.8693 -1.69%
2018-12-20 0 2.960 2.940 2.960 2.900 2.970 2,368,000 6,986,990 2.9506 2.920 2.900 2.920 2.861 2.930 2,400,388 2.9108 2.07%
2018-12-19 0 2.900 2.900 2.920 2.870 2.980 2,703,500 7,924,180 2.9311 2.861 2.861 2.881 2.831 2.940 2,740,477 2.8915 1.05%
2018-12-18 0 2.870 2.860 2.870 2.860 2.950 2,985,100 8,615,159 2.8861 2.831 2.821 2.831 2.821 2.910 3,025,929 2.8471 -2.05%
2018-12-17 0 2.930 2.930 2.940 2.870 2.970 2,817,874 8,234,711 2.9223 2.890 2.890 2.900 2.831 2.930 2,856,415 2.8829 -2.01%
2018-12-14 0 2.990 2.980 2.990 2.950 3.010 1,961,500 5,858,055 2.9865 2.950 2.940 2.950 2.910 2.969 1,988,328 2.9462 -1.32%
2018-12-13 0 3.030 3.020 3.030 2.910 3.030 3,565,000 10,696,295 3.0004 2.989 2.979 2.989 2.871 2.989 3,613,760 2.9599 4.12%
2018-12-12 0 2.910 2.910 2.930 2.870 2.980 1,852,872 5,399,939 2.9144 2.871 2.871 2.890 2.831 2.940 1,878,215 2.8750 -1.02%
2018-12-11 0 2.940 2.930 2.940 2.870 2.940 1,634,843 4,772,743 2.9194 2.900 2.890 2.900 2.831 2.900 1,657,203 2.8800 2.08%
2018-12-10 0 2.880 2.870 2.880 2.850 2.960 2,055,000 5,926,466 2.8839 2.841 2.831 2.841 2.812 2.920 2,083,107 2.8450 -2.70%
2018-12-07 0 2.960 2.940 2.960 2.940 3.020 2,599,000 7,684,995 2.9569 2.920 2.900 2.920 2.900 2.979 2,634,548 2.9170 -0.34%
2018-12-06 0 2.970 2.950 2.970 2.940 3.040 3,290,260 9,756,132 2.9652 2.930 2.910 2.930 2.900 2.999 3,335,262 2.9251 -1.33%
2018-12-05 0 3.010 2.990 3.010 2.960 3.030 3,478,500 10,434,110 2.9996 2.969 2.950 2.969 2.920 2.989 3,526,077 2.9591 -1.31%
2018-12-04 0 3.050 3.030 3.050 2.940 3.050 5,390,484 16,251,738 3.0149 3.009 2.989 3.009 2.900 3.009 5,464,212 2.9742 2.69%
2018-12-03 0 2.970 2.970 2.980 2.950 3.040 3,786,428 11,244,689 2.9697 2.930 2.930 2.940 2.910 2.999 3,838,217 2.9297 1.71%
2018-11-30 0 2.920 2.920 2.940 2.910 3.070 6,453,956 18,917,946 2.9312 2.881 2.881 2.900 2.871 3.029 6,542,230 2.8917 -2.01%
2018-11-29 0 2.980 2.930 2.980 2.930 3.090 3,654,710 10,906,310 2.9842 2.940 2.890 2.940 2.890 3.048 3,704,697 2.9439 -0.67%
2018-11-28 0 3.000 2.970 3.000 2.860 3.000 4,206,388 12,427,031 2.9543 2.960 2.930 2.960 2.821 2.960 4,263,921 2.9145 4.90%
2018-11-27 0 2.860 2.860 2.870 2.850 2.990 5,709,181 16,475,124 2.8857 2.821 2.821 2.831 2.812 2.950 5,787,268 2.8468 -2.05%
2018-11-26 0 2.920 2.920 2.940 2.910 3.070 4,311,000 12,726,010 2.9520 2.881 2.881 2.900 2.871 3.029 4,369,963 2.9122 -2.34%
2018-11-23 0 2.990 2.970 2.990 2.950 3.070 2,603,000 7,781,755 2.9895 2.950 2.930 2.950 2.910 3.029 2,638,602 2.9492 -1.97%
2018-11-22 0 3.050 3.030 3.050 3.010 3.060 3,193,300 9,709,675 3.0406 3.009 2.989 3.009 2.969 3.019 3,236,976 2.9996 0.66%
2018-11-21 0 3.030 3.020 3.030 2.950 3.030 3,520,432 10,547,092 2.9960 2.989 2.979 2.989 2.910 2.989 3,568,582 2.9555 0.66%
2018-11-20 0 3.010 3.010 3.020 3.010 3.080 3,810,542 11,575,948 3.0379 2.969 2.969 2.979 2.969 3.038 3,862,660 2.9969 -2.27%
2018-11-19 0 3.080 3.070 3.080 2.980 3.080 3,561,500 10,884,705 3.0562 3.038 3.029 3.038 2.940 3.038 3,610,212 3.0150 2.33%
2018-11-16 0 3.010 3.000 3.010 2.930 3.010 4,392,452 13,083,042 2.9785 2.969 2.960 2.969 2.890 2.969 4,452,529 2.9383 2.38%
2018-11-15 0 2.940 2.930 2.940 2.880 2.940 2,747,500 8,014,505 2.9170 2.900 2.890 2.900 2.841 2.900 2,785,079 2.8777 1.03%
2018-11-14 0 2.910 2.900 2.910 2.830 2.930 4,835,900 13,992,862 2.8935 2.871 2.861 2.871 2.792 2.890 4,902,043 2.8545 2.83%
2018-11-13 0 2.830 2.830 2.840 2.770 2.840 3,094,408 8,721,078 2.8183 2.792 2.792 2.802 2.733 2.802 3,136,732 2.7803 -0.35%
2018-11-12 0 2.840 2.820 2.840 2.780 2.840 1,388,000 3,922,160 2.8258 2.802 2.782 2.802 2.742 2.802 1,406,984 2.7876 2.16%
2018-11-09 0 2.780 2.770 2.780 2.770 2.850 1,190,000 3,322,885 2.7923 2.742 2.733 2.742 2.733 2.812 1,206,276 2.7547 -2.80%
2018-11-08 0 2.860 2.850 2.860 2.810 2.870 2,262,500 6,458,007 2.8544 2.821 2.812 2.821 2.772 2.831 2,293,445 2.8159 1.42%
2018-11-07 0 2.820 2.800 2.820 2.790 2.870 2,138,500 6,031,860 2.8206 2.782 2.762 2.782 2.752 2.831 2,167,749 2.7825 0.00%
2018-11-06 0 2.820 2.800 2.820 2.740 2.840 1,961,500 5,430,813 2.7687 2.782 2.762 2.782 2.703 2.802 1,988,328 2.7313 1.44%
2018-11-05 0 2.780 2.780 2.800 2.760 2.850 2,954,040 8,256,958 2.7951 2.742 2.742 2.762 2.723 2.812 2,994,444 2.7574 -2.80%
2018-11-02 0 2.860 2.860 2.870 2.760 2.860 5,443,294 15,347,542 2.8195 2.821 2.821 2.831 2.723 2.821 5,517,744 2.7815 2.51%
2018-11-01 0 2.790 2.790 2.800 2.700 2.800 5,211,000 14,454,432 2.7738 2.752 2.752 2.762 2.664 2.762 5,282,273 2.7364 4.89%
2018-10-31 0 2.660 2.660 2.670 2.620 2.720 5,465,104 14,610,170 2.6734 2.624 2.624 2.634 2.585 2.683 5,539,853 2.6373 0.76%
2018-10-30 0 2.640 2.640 2.650 2.630 2.750 2,471,255 6,587,572 2.6657 2.604 2.604 2.614 2.595 2.713 2,505,055 2.6297 -1.49%
2018-10-29 0 2.680 2.670 2.680 2.620 2.730 3,501,911 9,306,765 2.6576 2.644 2.634 2.644 2.585 2.693 3,549,808 2.6218 -1.11%
2018-10-26 0 2.710 2.690 2.710 2.670 2.750 6,253,000 17,004,944 2.7195 2.673 2.654 2.673 2.634 2.713 6,338,525 2.6828 1.12%
2018-10-25 0 2.680 2.650 2.680 2.550 2.680 3,477,948 9,142,524 2.6287 2.644 2.614 2.644 2.516 2.644 3,525,517 2.5932 2.68%
2018-10-24 0 2.610 2.610 2.620 2.580 2.630 2,563,767 6,679,446 2.6053 2.575 2.575 2.585 2.545 2.595 2,598,833 2.5702 1.16%
2018-10-23 0 2.580 2.580 2.600 2.550 2.660 3,153,669 8,190,405 2.5971 2.545 2.545 2.565 2.516 2.624 3,196,803 2.5621 -1.90%
2018-10-22 0 2.630 2.630 2.640 2.550 2.670 4,876,550 12,830,555 2.6311 2.595 2.595 2.604 2.516 2.634 4,943,249 2.5956 2.33%
2018-10-19 0 2.570 2.560 2.570 2.510 2.610 6,106,690 15,661,810 2.5647 2.535 2.525 2.535 2.476 2.575 6,190,214 2.5301 -1.15%
2018-10-18 0 2.600 2.580 2.600 2.500 2.680 4,735,972 12,165,325 2.5687 2.565 2.545 2.565 2.466 2.644 4,800,748 2.5340 -0.76%
2018-10-16 0 2.620 2.610 2.620 2.560 2.620 2,813,613 7,342,677 2.6097 2.585 2.575 2.585 2.525 2.585 2,852,096 2.5745 1.55%
2018-10-15 0 2.580 2.570 2.580 2.530 2.700 9,218,190 23,950,763 2.5982 2.545 2.535 2.545 2.496 2.664 9,344,271 2.5631 -4.44%
2018-10-12 0 2.700 2.700 2.710 2.670 2.750 4,102,864 11,052,200 2.6938 2.664 2.664 2.673 2.634 2.713 4,158,981 2.6574 0.00%
2018-10-11 0 2.700 2.700 2.710 2.680 2.800 8,185,600 22,231,457 2.7159 2.664 2.664 2.673 2.644 2.762 8,297,558 2.6793 -3.91%
2018-10-10 0 2.810 2.810 2.820 2.810 2.930 6,059,000 17,120,461 2.8256 2.772 2.772 2.782 2.772 2.890 6,141,872 2.7875 -2.09%
2018-10-09 0 2.870 2.860 2.870 2.860 2.910 2,433,000 7,001,980 2.8779 2.831 2.821 2.831 2.821 2.871 2,466,277 2.8391 -0.69%
2018-10-08 0 2.890 2.890 2.900 2.890 3.010 5,355,000 15,600,632 2.9133 2.851 2.851 2.861 2.851 2.969 5,428,243 2.8740 -3.02%
2018-10-05 0 2.980 2.970 2.980 2.940 3.100 3,640,887 10,841,505 2.9777 2.940 2.930 2.940 2.900 3.058 3,690,685 2.9375 -1.97%
2018-10-04 0 3.040 3.030 3.040 3.030 3.130 2,682,603 8,195,182 3.0549 2.999 2.989 2.999 2.989 3.088 2,719,294 3.0137 -1.94%
2018-10-03 0 3.100 3.090 3.100 3.070 3.140 1,608,712 5,001,720 3.1091 3.058 3.048 3.058 3.029 3.098 1,630,715 3.0672 1.31%
2018-10-02 0 3.060 3.060 3.070 3.030 3.100 2,117,500 6,489,115 3.0645 3.019 3.019 3.029 2.989 3.058 2,146,462 3.0232 0.66%
2018-09-28 0 3.040 3.040 3.050 3.040 3.120 2,301,000 7,028,090 3.0544 2.999 2.999 3.009 2.999 3.078 2,332,472 3.0132 -1.62%
2018-09-27 0 3.090 3.090 3.100 2.980 3.100 3,119,700 9,523,551 3.0527 3.048 3.048 3.058 2.940 3.058 3,162,369 3.0115 0.98%
2018-09-26 0 3.060 3.060 3.080 3.060 3.160 2,226,957 6,943,296 3.1178 3.019 3.019 3.038 3.019 3.117 2,257,416 3.0758 -3.47%
2018-09-24 0 3.170 3.170 3.180 3.030 3.170 1,859,000 5,770,014 3.1038 3.127 3.127 3.137 2.989 3.127 1,884,426 3.0619 1.60%
2018-09-21 0 3.120 3.110 3.120 2.980 3.120 5,553,714 17,125,452 3.0836 3.078 3.068 3.078 2.940 3.078 5,629,675 3.0420 2.97%
2018-09-20 0 3.030 3.020 3.030 3.000 3.130 1,688,605 5,100,584 3.0206 2.989 2.979 2.989 2.960 3.088 1,711,701 2.9798 -1.62%
2018-09-19 0 3.080 3.080 3.090 3.020 3.100 3,339,740 10,237,893 3.0655 3.038 3.038 3.048 2.979 3.058 3,385,419 3.0241 1.99%
2018-09-18 0 3.020 3.010 3.020 2.970 3.070 2,309,000 6,954,870 3.0121 2.979 2.969 2.979 2.930 3.029 2,340,581 2.9714 1.00%
2018-09-17 0 2.990 2.980 2.990 2.930 3.050 1,191,500 3,559,300 2.9872 2.950 2.940 2.950 2.890 3.009 1,207,797 2.9469 -0.99%
2018-09-14 0 3.020 3.000 3.020 2.950 3.040 5,506,036 16,509,461 2.9984 2.979 2.960 2.979 2.910 2.999 5,581,344 2.9580 2.03%
2018-09-13 0 2.960 2.950 2.960 2.910 3.000 3,107,870 9,127,941 2.9370 2.920 2.910 2.920 2.871 2.960 3,150,378 2.8974 2.07%
2018-09-12 0 2.900 2.890 2.900 2.850 2.920 4,371,000 12,633,915 2.8904 2.861 2.851 2.861 2.812 2.881 4,430,784 2.8514 -0.68%
2018-09-11 0 2.920 2.910 2.920 2.910 2.940 2,696,500 7,871,845 2.9193 2.881 2.871 2.881 2.871 2.900 2,733,381 2.8799 -1.02%
2018-09-10 0 2.950 2.950 2.960 2.910 3.000 3,982,640 11,703,930 2.9387 2.910 2.910 2.920 2.871 2.960 4,037,112 2.8991 -1.67%
2018-09-07 0 3.000 3.000 3.010 2.960 3.080 1,700,806 5,082,790 2.9885 2.960 2.960 2.969 2.920 3.038 1,724,069 2.9481 1.01%
2018-09-06 0 2.970 2.970 2.990 2.960 3.060 2,674,425 8,016,156 2.9973 2.930 2.930 2.950 2.920 3.019 2,711,004 2.9569 -1.98%
2018-09-05 0 3.030 3.020 3.030 3.020 3.120 6,482,568 19,771,076 3.0499 2.989 2.979 2.989 2.979 3.078 6,571,233 3.0087 -3.19%
2018-09-04 0 3.130 3.120 3.130 3.070 3.130 1,403,000 4,370,735 3.1153 3.088 3.078 3.088 3.029 3.088 1,422,189 3.0732 1.29%
2018-09-03 0 3.090 3.080 3.090 3.070 3.180 5,791,500 17,891,457 3.0893 3.048 3.038 3.048 3.029 3.137 5,870,713 3.0476 -1.90%
2018-08-31 0 3.150 3.140 3.150 3.090 3.160 6,461,902 20,218,407 3.1289 3.107 3.098 3.107 3.048 3.117 6,550,284 3.0866 0.32%
2018-08-30 0 3.140 3.130 3.140 3.110 3.160 2,282,852 7,158,795 3.1359 3.098 3.088 3.098 3.068 3.117 2,314,076 3.0936 -0.63%
2018-08-29 0 3.160 3.150 3.160 3.100 3.160 4,358,000 13,717,717 3.1477 3.117 3.107 3.117 3.058 3.117 4,417,606 3.1052 1.28%
2018-08-28 0 3.120 3.110 3.120 3.110 3.150 8,183,500 25,561,490 3.1235 3.078 3.068 3.078 3.068 3.107 8,295,429 3.0814 -1.58%
2018-08-27 0 3.170 3.160 3.170 3.100 3.180 6,255,600 19,690,907 3.1477 3.127 3.117 3.127 3.058 3.137 6,341,161 3.1053 1.28%
2018-08-24 0 3.130 3.130 3.140 3.090 3.150 3,290,000 10,258,665 3.1181 3.088 3.088 3.098 3.048 3.107 3,334,999 3.0761 -0.32%
2018-08-23 0 3.140 3.130 3.140 3.090 3.140 4,669,475 14,583,346 3.1231 3.098 3.088 3.098 3.048 3.098 4,733,341 3.0810 -0.32%
2018-08-22 0 3.150 3.140 3.150 3.090 3.190 3,826,500 12,037,280 3.1458 3.107 3.098 3.107 3.048 3.147 3,878,837 3.1033 -1.25%
2018-08-21 0 3.190 3.180 3.190 3.050 3.190 11,466,185 35,867,183 3.1281 3.147 3.137 3.147 3.009 3.147 11,623,013 3.0859 3.24%
2018-08-20 0 3.090 3.080 3.090 2.940 3.180 25,307,000 76,462,478 3.0214 3.048 3.038 3.048 2.900 3.137 25,653,135 2.9806 -3.74%
2018-08-17 0 3.210 3.200 3.210 3.140 3.570 23,136,500 75,125,206 3.2470 3.167 3.157 3.167 3.098 3.522 23,452,948 3.2032 -6.41%
2018-08-16 0 3.430 3.430 3.440 3.410 3.470 3,604,227 12,399,598 3.4403 3.384 3.384 3.394 3.364 3.423 3,653,524 3.3939 -1.15%
2018-08-15 0 3.470 3.460 3.470 3.430 3.570 9,069,900 31,630,581 3.4874 3.423 3.413 3.423 3.384 3.522 9,193,953 3.4404 -3.07%
2018-08-14 0 3.580 3.570 3.580 3.540 3.680 3,968,301 14,222,578 3.5840 3.532 3.522 3.532 3.492 3.630 4,022,577 3.5357 -2.98%
2018-08-13 0 3.690 3.690 3.700 3.630 3.730 2,810,500 10,298,807 3.6644 3.640 3.640 3.650 3.581 3.680 2,848,940 3.6150 -1.34%
2018-08-10 0 3.740 3.730 3.740 3.710 3.800 4,206,629 15,801,311 3.7563 3.690 3.680 3.690 3.660 3.749 4,264,165 3.7056 0.81%
2018-08-09 0 3.710 3.700 3.710 3.600 3.780 4,719,960 17,446,294 3.6963 3.660 3.650 3.660 3.551 3.729 4,784,517 3.6464 3.06%
2018-08-08 0 3.600 3.600 3.610 3.560 3.660 9,912,700 35,707,629 3.6022 3.551 3.551 3.561 3.512 3.611 10,048,280 3.5536 -1.37%
2018-08-07 0 3.650 3.640 3.650 3.510 3.670 4,817,502 17,471,742 3.6267 3.601 3.591 3.601 3.463 3.620 4,883,393 3.5778 3.99%
2018-08-06 0 3.510 3.510 3.520 3.510 3.590 6,091,973 21,603,941 3.5463 3.463 3.463 3.473 3.463 3.542 6,175,296 3.4984 -1.40%
2018-08-03 0 3.560 3.550 3.560 3.520 3.680 2,630,000 9,357,860 3.5581 3.512 3.502 3.512 3.473 3.630 2,665,972 3.5101 -1.39%
2018-08-02 0 3.610 3.610 3.620 3.600 3.650 14,603,000 53,115,925 3.6373 3.561 3.561 3.571 3.551 3.601 14,802,732 3.5883 -0.82%
2018-08-01 0 3.640 3.630 3.640 3.620 3.730 4,094,000 14,957,757 3.6536 3.591 3.581 3.591 3.571 3.680 4,149,995 3.6043 -1.36%
2018-07-31 0 3.690 3.680 3.690 3.630 3.720 4,364,500 16,047,660 3.6769 3.640 3.630 3.640 3.581 3.670 4,424,195 3.6272 -0.27%
2018-07-30 0 3.700 3.690 3.700 3.650 3.710 3,368,670 12,397,667 3.6803 3.650 3.640 3.650 3.601 3.660 3,414,745 3.6306 -0.54%
2018-07-27 0 3.720 3.700 3.720 3.660 3.720 2,095,500 7,773,147 3.7094 3.670 3.650 3.670 3.611 3.670 2,124,161 3.6594 1.36%
2018-07-26 0 3.670 3.670 3.680 3.660 3.750 2,308,500 8,541,266 3.6999 3.620 3.620 3.630 3.611 3.699 2,340,074 3.6500 -0.54%
2018-07-25 0 3.690 3.680 3.690 3.640 3.720 3,249,500 11,999,975 3.6929 3.640 3.630 3.640 3.591 3.670 3,293,945 3.6430 1.37%
2018-07-24 0 3.640 3.630 3.640 3.560 3.680 3,879,408 14,166,170 3.6516 3.591 3.581 3.591 3.512 3.630 3,932,468 3.6024 2.25%
2018-07-23 0 3.560 3.550 3.560 3.420 3.560 3,143,800 11,031,235 3.5089 3.512 3.502 3.512 3.374 3.512 3,186,799 3.4615 3.19%
2018-07-20 0 3.450 3.450 3.460 3.410 3.490 4,910,382 16,913,947 3.4445 3.403 3.403 3.413 3.364 3.443 4,977,543 3.3981 -0.86%
2018-07-19 0 3.480 3.480 3.490 3.430 3.540 5,948,667 20,656,616 3.4725 3.433 3.433 3.443 3.384 3.492 6,030,029 3.4256 -1.14%
2018-07-18 0 3.520 3.510 3.520 3.500 3.560 2,672,000 9,418,570 3.5249 3.473 3.463 3.473 3.453 3.512 2,708,546 3.4774 0.00%
2018-07-17 0 3.520 3.510 3.520 3.520 3.560 5,283,300 18,655,443 3.5310 3.473 3.463 3.473 3.473 3.512 5,355,562 3.4834 -1.68%
2018-07-16 0 3.580 3.580 3.590 3.520 3.600 2,271,500 8,103,000 3.5672 3.532 3.532 3.542 3.473 3.551 2,302,568 3.5191 0.00%
2018-07-13 0 3.580 3.560 3.580 3.540 3.590 1,713,633 6,108,144 3.5644 3.532 3.512 3.532 3.492 3.542 1,737,071 3.5163 0.85%
2018-07-12 0 3.550 3.550 3.560 3.520 3.580 5,593,531 19,861,880 3.5509 3.502 3.502 3.512 3.473 3.532 5,670,036 3.5030 -0.28%
2018-07-11 0 3.560 3.550 3.560 3.520 3.600 2,713,444 9,628,401 3.5484 3.512 3.502 3.512 3.473 3.551 2,750,557 3.5005 -0.84%
2018-07-10 0 3.590 3.580 3.590 3.580 3.650 3,432,643 12,359,426 3.6006 3.542 3.532 3.542 3.532 3.601 3,479,593 3.5520 -1.37%
2018-07-09 0 3.640 3.640 3.650 3.600 3.710 4,601,000 16,777,570 3.6465 3.591 3.591 3.601 3.551 3.660 4,663,930 3.5973 1.96%
2018-07-06 0 3.570 3.560 3.570 3.510 3.580 6,014,690 21,333,882 3.5470 3.522 3.512 3.522 3.463 3.532 6,096,956 3.4991 0.56%
2018-07-05 0 3.550 3.540 3.550 3.520 3.630 4,404,000 15,639,930 3.5513 3.502 3.492 3.502 3.473 3.581 4,464,235 3.5034 -0.84%
2018-07-04 0 3.580 3.570 3.580 3.550 3.700 4,414,541 15,838,174 3.5877 3.532 3.522 3.532 3.502 3.650 4,474,921 3.5393 -1.92%
2018-07-03 0 3.650 3.650 3.660 3.550 3.700 7,441,000 27,039,690 3.6339 3.601 3.601 3.611 3.502 3.650 7,542,774 3.5848 -2.14%
2018-06-29 0 3.730 3.730 3.740 3.650 3.740 7,611,840 28,299,724 3.7179 3.680 3.680 3.690 3.601 3.690 7,715,950 3.6677 3.32%
2018-06-28 0 3.610 3.600 3.610 3.540 3.730 12,439,639 45,026,082 3.6196 3.561 3.551 3.561 3.492 3.680 12,609,781 3.5707 -2.96%
2018-06-27 0 3.720 3.720 3.730 3.720 3.820 6,083,107 22,827,462 3.7526 3.670 3.670 3.680 3.670 3.768 6,166,308 3.7020 -1.59%
2018-06-26 0 3.780 3.780 3.790 3.780 3.870 8,123,696 30,869,243 3.7999 3.729 3.729 3.739 3.729 3.818 8,234,807 3.7486 -1.31%
2018-06-25 0 3.830 3.830 3.840 3.830 3.900 4,816,900 18,534,464 3.8478 3.778 3.778 3.788 3.778 3.847 4,882,783 3.7959 -0.78%
2018-06-22 0 3.860 3.860 3.870 3.820 3.930 18,553,796 72,496,939 3.9074 3.808 3.808 3.818 3.768 3.877 18,807,564 3.8547 -0.26%
2018-06-21 0 3.870 3.860 3.870 3.850 4.020 6,047,300 23,788,393 3.9337 3.818 3.808 3.818 3.798 3.966 6,130,012 3.8806 1.31%
2018-06-20 0 3.820 3.820 3.830 3.790 3.890 6,268,032 24,052,353 3.8373 3.768 3.768 3.778 3.739 3.838 6,353,763 3.7855 0.53%
2018-06-19 0 3.800 3.790 3.800 3.800 3.900 10,878,888 41,486,511 3.8135 3.749 3.739 3.749 3.749 3.847 11,027,683 3.7620 -2.56%
2018-06-15 0 3.900 3.900 3.910 3.900 3.970 8,051,019 31,508,932 3.9137 3.847 3.847 3.857 3.847 3.916 8,161,136 3.8609 -1.76%
2018-06-14 0 3.970 3.960 3.970 3.960 4.080 8,974,548 35,714,769 3.9796 3.916 3.907 3.916 3.907 4.025 9,097,297 3.9259 -1.73%
2018-06-13 0 4.040 4.040 4.050 4.040 4.130 4,118,325 16,773,814 4.0730 3.985 3.985 3.995 3.985 4.074 4,174,653 4.0180 -1.46%
2018-06-12 0 4.100 4.090 4.100 4.040 4.110 2,837,000 11,602,980 4.0899 4.045 4.035 4.045 3.985 4.055 2,875,803 4.0347 1.49%
2018-06-11 0 4.040 4.040 4.050 4.040 4.140 3,354,419 13,650,635 4.0694 3.985 3.985 3.995 3.985 4.084 3,400,299 4.0145 -1.94%
2018-06-08 0 4.120 4.110 4.120 4.100 4.170 2,730,062 11,234,862 4.1152 4.064 4.055 4.064 4.045 4.114 2,767,402 4.0597 -0.96%
2018-06-07 0 4.160 4.160 4.170 4.130 4.190 3,759,056 15,651,395 4.1637 4.104 4.104 4.114 4.074 4.133 3,810,470 4.1075 0.24%
2018-06-06 0 4.150 4.150 4.160 4.110 4.180 3,996,500 16,544,047 4.1396 4.094 4.094 4.104 4.055 4.124 4,051,162 4.0838 -0.24%
2018-06-05 0 4.160 4.150 4.160 4.130 4.180 3,046,257 12,642,920 4.1503 4.104 4.094 4.104 4.074 4.124 3,087,922 4.0943 0.24%
2018-06-04 0 4.150 4.140 4.150 4.140 4.200 5,390,000 22,454,480 4.1660 4.094 4.084 4.094 4.084 4.143 5,463,721 4.1097 -0.48%
2018-06-01 0 4.170 4.160 4.170 4.020 4.170 8,565,141 35,366,130 4.1291 4.114 4.104 4.114 3.966 4.114 8,682,290 4.0734 1.71%
2018-05-31 0 4.100 4.090 4.100 3.990 4.100 18,277,943 74,492,499 4.0755 4.045 4.035 4.045 3.936 4.045 18,527,938 4.0205 2.50%
2018-05-30 0 4.000 4.000 4.010 3.930 4.050 10,832,500 43,100,742 3.9788 3.946 3.946 3.956 3.877 3.995 10,980,661 3.9252 -0.99%
2018-05-29 0 4.040 4.040 4.050 3.920 4.070 15,085,322 60,573,627 4.0154 3.985 3.985 3.995 3.867 4.015 15,291,650 3.9612 2.28%
2018-05-28 0 3.950 3.940 3.950 3.800 3.970 11,483,600 44,920,731 3.9117 3.897 3.887 3.897 3.749 3.916 11,640,666 3.8589 2.60%
2018-05-25 0 3.850 3.840 3.850 3.830 3.890 6,214,500 24,011,806 3.8638 3.798 3.788 3.798 3.778 3.838 6,299,498 3.8117 0.79%
2018-05-24 0 3.820 3.810 3.830 3.780 3.900 20,963,532 80,523,011 3.8411 3.768 3.759 3.778 3.729 3.847 21,250,259 3.7893 -0.78%
2018-05-23 0 3.850 3.850 3.860 3.850 3.950 7,570,000 29,434,835 3.8884 3.798 3.798 3.808 3.798 3.897 7,673,538 3.8359 -2.04%
2018-05-21 0 3.930 3.930 3.940 3.930 3.980 6,467,699 25,533,999 3.9479 3.877 3.877 3.887 3.877 3.926 6,556,161 3.8947 -0.25%
2018-05-18 0 3.940 3.940 3.960 3.880 3.970 9,181,779 35,974,528 3.9180 3.887 3.887 3.907 3.828 3.916 9,307,362 3.8652 0.51%
2018-05-17 0 3.920 3.920 3.930 3.920 3.970 6,584,750 25,942,921 3.9398 3.867 3.867 3.877 3.867 3.916 6,674,812 3.8867 -0.25%
2018-05-16 0 3.930 3.920 3.930 3.920 4.000 6,673,866 26,305,477 3.9416 3.877 3.867 3.877 3.867 3.946 6,765,147 3.8884 -1.50%
2018-05-15 0 3.990 3.980 3.990 3.960 4.020 3,423,139 13,636,347 3.9836 3.936 3.926 3.936 3.907 3.966 3,469,959 3.9298 0.00%
2018-05-14 0 3.990 3.970 3.990 3.920 3.990 9,160,500 36,328,743 3.9658 3.936 3.916 3.936 3.867 3.936 9,285,792 3.9123 1.27%
2018-05-11 0 3.940 3.930 3.940 3.910 3.980 6,597,000 25,958,447 3.9349 3.887 3.877 3.887 3.857 3.926 6,687,230 3.8818 1.03%
2018-05-10 0 3.900 3.900 3.920 3.900 3.970 7,081,000 27,761,302 3.9205 3.847 3.847 3.867 3.847 3.916 7,177,850 3.8676 -1.27%
2018-05-09 0 3.950 3.940 3.950 3.920 3.960 5,392,000 21,255,298 3.9420 3.897 3.887 3.897 3.867 3.907 5,465,749 3.8888 0.51%
2018-05-08 0 3.930 3.930 3.940 3.930 3.970 4,176,500 16,486,862 3.9475 3.877 3.877 3.887 3.877 3.916 4,233,624 3.8943 -0.25%
2018-05-07 0 3.940 3.930 3.940 3.920 3.980 5,277,400 20,792,209 3.9399 3.887 3.877 3.887 3.867 3.926 5,349,581 3.8867 -0.25%
2018-05-04 0 3.950 3.950 3.970 3.940 4.020 8,322,735 33,142,078 3.9821 3.897 3.897 3.916 3.887 3.966 8,436,569 3.9284 -0.75%
2018-05-03 0 3.980 3.980 4.000 3.980 4.040 5,259,610 21,051,390 4.0025 3.926 3.926 3.946 3.926 3.985 5,331,548 3.9485 -1.73%
2018-05-02 0 4.050 4.050 4.060 4.030 4.060 3,996,500 16,172,635 4.0467 3.995 3.995 4.005 3.976 4.005 4,051,162 3.9921 0.00%
2018-04-30 0 4.050 4.040 4.050 4.000 4.060 4,073,910 16,474,580 4.0439 3.995 3.985 3.995 3.946 4.005 4,129,631 3.9894 0.25%
2018-04-27 0 4.040 4.030 4.040 4.000 4.050 4,237,000 17,050,163 4.0241 3.985 3.976 3.985 3.946 3.995 4,294,951 3.9698 0.50%
2018-04-26 0 4.020 4.010 4.020 3.970 4.050 11,335,000 45,342,882 4.0003 3.966 3.956 3.966 3.916 3.995 11,490,034 3.9463 1.01%
2018-04-25 0 3.980 3.980 3.990 3.960 4.030 8,540,000 34,013,537 3.9828 3.926 3.926 3.936 3.907 3.976 8,656,805 3.9291 -1.24%
2018-04-24 0 4.030 4.020 4.030 4.020 4.090 7,245,000 29,243,315 4.0363 3.976 3.966 3.976 3.966 4.035 7,344,093 3.9819 0.50%
2018-04-23 0 4.010 4.010 4.020 3.980 4.080 5,397,530 21,670,482 4.0149 3.956 3.956 3.966 3.926 4.025 5,471,354 3.9607 -1.23%
2018-04-20 0 4.060 4.050 4.060 4.040 4.120 6,497,412 26,455,358 4.0717 4.005 3.995 4.005 3.985 4.064 6,586,280 4.0167 -0.98%
2018-04-19 0 4.100 4.090 4.100 4.030 4.130 5,911,000 24,177,450 4.0902 4.045 4.035 4.045 3.976 4.074 5,991,847 4.0351 0.74%
2018-04-18 0 4.070 4.060 4.070 4.010 4.140 11,199,500 45,408,263 4.0545 4.015 4.005 4.015 3.956 4.084 11,352,680 3.9998 0.00%
2018-04-17 0 4.070 4.060 4.070 4.050 4.180 13,523,463 55,503,930 4.1043 4.015 4.005 4.015 3.995 4.124 13,708,429 4.0489 -0.97%
2018-04-16 0 4.110 4.100 4.110 4.090 4.160 8,370,500 34,397,228 4.1093 4.055 4.045 4.055 4.035 4.104 8,484,987 4.0539 -0.48%
2018-04-13 0 4.130 4.120 4.130 4.120 4.170 4,946,800 20,512,501 4.1466 4.074 4.064 4.074 4.064 4.114 5,014,460 4.0907 -0.48%
2018-04-12 0 4.150 4.140 4.150 4.100 4.180 6,511,442 26,936,650 4.1368 4.094 4.084 4.094 4.045 4.124 6,600,502 4.0810 0.24%
2018-04-11 0 4.140 4.140 4.160 4.140 4.230 30,425,950 126,470,025 4.1566 4.084 4.084 4.104 4.084 4.173 30,842,099 4.1006 0.24%
2018-04-10 0 4.130 4.120 4.130 4.070 4.140 11,568,372 47,698,652 4.1232 4.074 4.064 4.074 4.015 4.084 11,726,598 4.0676 0.98%
2018-04-09 0 4.090 4.090 4.100 4.020 4.120 10,413,800 42,371,882 4.0688 4.035 4.035 4.045 3.966 4.064 10,556,234 4.0139 0.74%
2018-04-06 0 4.060 4.050 4.060 4.030 4.120 5,038,622 20,461,051 4.0608 4.005 3.995 4.005 3.976 4.064 5,107,537 4.0061 0.74%
2018-04-04 0 4.030 4.030 4.050 4.030 4.120 3,511,000 14,290,652 4.0703 3.976 3.976 3.995 3.976 4.064 3,559,021 4.0153 -1.71%
2018-04-03 0 4.100 4.090 4.100 4.020 4.140 9,428,300 38,406,308 4.0735 4.045 4.035 4.045 3.966 4.084 9,557,255 4.0186 -0.24%
2018-03-29 0 4.110 4.110 4.130 4.060 4.150 11,988,967 49,239,524 4.1071 4.055 4.055 4.074 4.005 4.094 12,152,945 4.0517 0.98%
2018-03-28 0 4.070 4.070 4.080 4.070 4.200 9,385,116 38,591,655 4.1120 4.015 4.015 4.025 4.015 4.143 9,513,480 4.0565 -2.86%
2018-03-27 0 4.190 4.190 4.200 4.180 4.270 8,864,624 37,308,391 4.2087 4.133 4.133 4.143 4.124 4.212 8,985,869 4.1519 -0.24%
2018-03-26 0 4.200 4.200 4.210 4.100 4.210 9,032,653 37,738,552 4.1780 4.143 4.143 4.153 4.045 4.153 9,156,197 4.1216 0.24%
2018-03-23 0 4.190 4.190 4.200 4.150 4.250 12,099,500 50,712,120 4.1913 4.133 4.133 4.143 4.094 4.193 12,264,990 4.1347 -3.23%
2018-03-22 0 4.330 4.310 4.330 4.270 4.410 16,139,000 69,842,410 4.3276 4.272 4.252 4.272 4.212 4.350 16,359,740 4.2692 0.93%
2018-03-21 0 4.290 4.280 4.290 4.190 4.440 44,127,500 188,754,615 4.2775 4.232 4.222 4.232 4.133 4.380 44,731,051 4.2198 -4.24%
2018-03-20 0 4.480 4.480 4.490 4.370 4.820 29,379,500 132,566,717 4.5122 4.420 4.420 4.429 4.311 4.755 29,781,336 4.4513 -7.44%
2018-03-19 0 4.840 4.830 4.840 4.800 4.880 4,410,736 21,353,386 4.8412 4.775 4.765 4.775 4.735 4.814 4,471,064 4.7759 -0.62%
2018-03-16 0 4.870 4.860 4.870 4.820 4.870 14,163,548 68,824,885 4.8593 4.804 4.794 4.804 4.755 4.804 14,357,269 4.7937 1.25%
2018-03-15 0 4.810 4.810 4.820 4.750 4.840 4,940,394 23,812,886 4.8200 4.745 4.745 4.755 4.686 4.775 5,007,966 4.7550 0.63%
2018-03-14 0 4.780 4.770 4.780 4.690 4.780 4,918,303 23,376,393 4.7529 4.716 4.706 4.716 4.627 4.716 4,985,573 4.6888 1.49%
2018-03-13 0 4.710 4.700 4.710 4.680 4.780 5,479,434 25,926,529 4.7316 4.646 4.637 4.646 4.617 4.716 5,554,379 4.6678 -0.42%
2018-03-12 0 4.730 4.720 4.730 4.640 4.730 4,106,785 19,327,615 4.7063 4.666 4.656 4.666 4.577 4.666 4,162,955 4.6428 1.94%
2018-03-09 0 4.640 4.640 4.650 4.620 4.680 4,982,000 23,136,925 4.6441 4.577 4.577 4.587 4.558 4.617 5,050,141 4.5814 0.22%
2018-03-08 0 4.630 4.620 4.630 4.570 4.640 4,271,852 19,737,549 4.6204 4.568 4.558 4.568 4.508 4.577 4,330,280 4.5580 1.09%
2018-03-07 0 4.580 4.580 4.590 4.520 4.640 4,771,000 21,920,559 4.5945 4.518 4.518 4.528 4.459 4.577 4,836,255 4.5325 0.00%
2018-03-06 0 4.580 4.570 4.580 4.500 4.580 3,839,767 17,486,165 4.5540 4.518 4.508 4.518 4.439 4.518 3,892,285 4.4925 1.33%
2018-03-05 0 4.520 4.510 4.520 4.500 4.600 4,424,151 20,035,677 4.5287 4.459 4.449 4.459 4.439 4.538 4,484,662 4.4676 -1.31%
2018-03-02 0 4.580 4.560 4.580 4.440 4.590 8,201,595 37,151,552 4.5298 4.518 4.498 4.518 4.380 4.528 8,313,772 4.4687 0.88%
2018-03-01 0 4.540 4.530 4.540 4.440 4.540 6,927,051 31,303,973 4.5191 4.479 4.469 4.479 4.380 4.479 7,021,795 4.4581 0.89%
2018-02-28 0 4.500 4.490 4.500 4.380 4.500 8,314,000 36,947,625 4.4440 4.439 4.429 4.439 4.321 4.439 8,427,714 4.3841 1.35%
2018-02-27 0 4.440 4.430 4.440 4.430 4.520 5,279,154 23,546,507 4.4603 4.380 4.370 4.380 4.370 4.459 5,351,359 4.4001 -1.33%
2018-02-26 0 4.500 4.490 4.500 4.450 4.520 4,836,100 21,739,516 4.4953 4.439 4.429 4.439 4.390 4.459 4,902,245 4.4346 0.67%
2018-02-23 0 4.470 4.470 4.480 4.430 4.530 4,121,755 18,473,972 4.4821 4.410 4.410 4.420 4.370 4.469 4,178,130 4.4216 0.90%
2018-02-22 0 4.430 4.430 4.440 4.420 4.480 3,244,655 14,416,819 4.4433 4.370 4.370 4.380 4.360 4.420 3,289,034 4.3833 -1.34%
2018-02-21 0 4.490 4.480 4.490 4.380 4.500 5,167,365 23,124,149 4.4750 4.429 4.420 4.429 4.321 4.439 5,238,041 4.4147 1.35%
2018-02-20 0 4.430 4.410 4.430 4.340 4.490 4,538,568 20,136,716 4.4368 4.370 4.350 4.370 4.281 4.429 4,600,644 4.3769 0.23%
2018-02-15 0 4.420 4.420 4.430 4.310 4.450 3,089,568 13,642,672 4.4157 4.360 4.360 4.370 4.252 4.390 3,131,825 4.3561 3.27%
2018-02-14 0 4.280 4.270 4.280 4.200 4.280 4,455,789 18,950,809 4.2531 4.222 4.212 4.222 4.143 4.222 4,516,733 4.1957 1.66%
2018-02-13 0 4.210 4.210 4.220 4.160 4.290 4,601,085 19,465,214 4.2306 4.153 4.153 4.163 4.104 4.232 4,664,016 4.1735 2.43%
2018-02-12 0 4.110 4.110 4.120 4.110 4.180 6,584,952 27,230,154 4.1352 4.055 4.055 4.064 4.055 4.124 6,675,017 4.0794 0.24%
2018-02-09 0 4.100 4.100 4.110 3.950 4.160 23,777,667 96,812,667 4.0716 4.045 4.045 4.055 3.897 4.104 24,102,884 4.0166 -4.43%
2018-02-08 0 4.290 4.290 4.300 4.270 4.350 7,234,085 31,151,613 4.3062 4.232 4.232 4.242 4.212 4.291 7,333,029 4.2481 0.00%
2018-02-07 0 4.290 4.280 4.290 4.280 4.460 13,528,400 58,916,226 4.3550 4.232 4.222 4.232 4.222 4.400 13,713,434 4.2962 0.47%
2018-02-06 0 4.270 4.270 4.280 4.260 4.500 25,583,333 110,688,991 4.3266 4.212 4.212 4.222 4.203 4.439 25,933,247 4.2682 -6.77%
2018-02-05 0 4.580 4.570 4.580 4.500 4.610 6,182,356 28,122,741 4.5489 4.518 4.508 4.518 4.439 4.548 6,266,915 4.4875 -0.65%
2018-02-02 0 4.610 4.610 4.620 4.580 4.690 6,068,515 28,002,312 4.6144 4.548 4.548 4.558 4.518 4.627 6,151,517 4.5521 -1.28%
2018-02-01 0 4.670 4.670 4.680 4.640 4.730 5,406,434 25,305,030 4.6805 4.607 4.607 4.617 4.577 4.666 5,480,380 4.6174 0.43%
2018-01-31 0 4.650 4.640 4.650 4.610 4.690 10,307,000 47,883,375 4.6457 4.587 4.577 4.587 4.548 4.627 10,447,973 4.5830 -0.85%
2018-01-30 0 4.690 4.680 4.690 4.650 4.720 8,039,562 37,600,677 4.6770 4.627 4.617 4.627 4.587 4.656 8,149,523 4.6139 -0.42%
2018-01-29 0 4.710 4.690 4.710 4.680 4.810 8,045,214 37,925,401 4.7140 4.646 4.627 4.646 4.617 4.745 8,155,252 4.6504 -1.26%
2018-01-26 0 4.770 4.760 4.770 4.670 4.780 9,672,500 45,843,075 4.7395 4.706 4.696 4.706 4.607 4.716 9,804,795 4.6756 0.85%
2018-01-25 0 4.730 4.730 4.740 4.670 4.770 8,919,540 42,014,000 4.7103 4.666 4.666 4.676 4.607 4.706 9,041,536 4.6468 -0.84%
2018-01-24 0 4.770 4.760 4.770 4.730 4.800 6,945,268 33,071,079 4.7617 4.706 4.696 4.706 4.666 4.735 7,040,261 4.6974 -0.63%
2018-01-23 0 4.800 4.790 4.800 4.730 4.800 36,031,659 170,920,105 4.7436 4.735 4.725 4.735 4.666 4.735 36,524,480 4.6796 0.84%
2018-01-22 0 4.760 4.750 4.760 4.710 4.780 6,282,300 29,838,187 4.7496 4.696 4.686 4.696 4.646 4.716 6,368,226 4.6855 0.85%
2018-01-19 0 4.720 4.710 4.720 4.660 4.780 7,032,823 33,216,936 4.7231 4.656 4.646 4.656 4.597 4.716 7,129,014 4.6594 0.43%
2018-01-18 0 4.700 4.690 4.700 4.670 4.740 5,004,606 23,567,926 4.7092 4.637 4.627 4.637 4.607 4.676 5,073,056 4.6457 0.21%
2018-01-17 0 4.690 4.680 4.690 4.600 4.780 13,344,130 62,515,469 4.6849 4.627 4.617 4.627 4.538 4.716 13,526,643 4.6217 -1.68%
2018-01-16 0 4.770 4.760 4.770 4.720 4.800 8,798,236 41,836,863 4.7551 4.706 4.696 4.706 4.656 4.735 8,918,573 4.6910 1.49%
2018-01-15 0 4.700 4.700 4.710 4.690 4.950 11,820,100 56,553,931 4.7846 4.637 4.637 4.646 4.627 4.883 11,981,769 4.7200 -5.05%
2018-01-12 0 4.950 4.930 4.950 4.930 4.980 5,290,570 26,194,884 4.9512 4.883 4.863 4.883 4.863 4.913 5,362,931 4.8844 -0.20%
2018-01-11 0 4.960 4.950 4.960 4.890 4.980 8,004,500 39,538,875 4.9396 4.893 4.883 4.893 4.824 4.913 8,113,981 4.8729 0.20%
2018-01-10 0 4.950 4.940 4.950 4.850 4.970 8,976,640 44,236,193 4.9279 4.883 4.873 4.883 4.785 4.903 9,099,417 4.8614 1.43%
2018-01-09 0 4.880 4.870 4.880 4.870 4.960 5,238,568 25,628,041 4.8922 4.814 4.804 4.814 4.804 4.893 5,310,218 4.8262 -0.81%
2018-01-08 0 4.920 4.920 4.930 4.850 4.970 8,869,500 43,755,192 4.9332 4.854 4.854 4.863 4.785 4.903 8,990,812 4.8667 1.44%
2018-01-05 0 4.850 4.830 4.850 4.700 4.900 18,670,837 89,845,586 4.8121 4.785 4.765 4.785 4.637 4.834 18,926,206 4.7472 3.19%
2018-01-04 0 4.700 4.680 4.700 4.620 4.700 7,337,500 34,305,030 4.6753 4.637 4.617 4.637 4.558 4.637 7,437,858 4.6122 1.73%
2018-01-03 0 4.620 4.620 4.640 4.610 4.710 7,628,598 35,444,824 4.6463 4.558 4.558 4.577 4.548 4.646 7,732,938 4.5836 -0.65%
2018-01-02 0 4.650 4.640 4.650 4.550 4.710 12,052,356 56,129,367 4.6571 4.587 4.577 4.587 4.489 4.646 12,217,201 4.5943 1.75%
2017-12-29 0 4.570 4.560 4.570 4.550 4.600 5,254,000 24,003,970 4.5687 4.508 4.498 4.508 4.489 4.538 5,325,861 4.5071 -0.22%
2017-12-28 0 4.580 4.580 4.590 4.550 4.620 4,011,000 18,366,090 4.5789 4.518 4.518 4.528 4.489 4.558 4,065,860 4.5171 -0.22%
2017-12-27 0 4.590 4.580 4.590 4.480 4.610 12,759,364 58,404,533 4.5774 4.528 4.518 4.528 4.420 4.548 12,933,879 4.5156 2.46%
2017-12-22 0 4.480 4.470 4.480 4.430 4.500 5,214,550 23,284,890 4.4654 4.420 4.410 4.420 4.370 4.439 5,285,872 4.4051 1.36%
2017-12-21 0 4.420 4.420 4.430 4.400 4.440 5,063,590 22,369,706 4.4178 4.360 4.360 4.370 4.341 4.380 5,132,847 4.3581 0.23%
2017-12-20 0 4.410 4.410 4.420 4.410 4.480 4,644,550 20,560,509 4.4268 4.350 4.350 4.360 4.350 4.420 4,708,076 4.3671 -1.56%
2017-12-19 0 4.480 4.470 4.480 4.430 4.490 10,459,550 46,653,888 4.4604 4.420 4.410 4.420 4.370 4.429 10,602,610 4.4002 0.22%
2017-12-18 0 4.470 4.470 4.480 4.410 4.480 5,578,508 24,828,425 4.4507 4.410 4.410 4.420 4.350 4.420 5,654,808 4.3907 1.59%
2017-12-15 0 4.400 4.390 4.400 4.390 4.470 11,215,953 49,533,056 4.4163 4.341 4.331 4.341 4.331 4.410 11,369,358 4.3567 -1.57%
2017-12-14 0 4.470 4.440 4.470 4.390 4.470 21,838,390 97,199,126 4.4508 4.410 4.380 4.410 4.331 4.410 22,137,083 4.3908 2.29%
2017-12-13 0 4.370 4.370 4.390 4.360 4.430 5,698,221 25,056,310 4.3972 4.311 4.311 4.331 4.301 4.370 5,776,158 4.3379 -0.23%
2017-12-12 0 4.380 4.360 4.380 4.340 4.420 7,568,748 33,240,325 4.3918 4.321 4.301 4.321 4.281 4.360 7,672,269 4.3325 0.92%
2017-12-11 0 4.340 4.340 4.350 4.260 4.410 9,053,000 39,471,262 4.3600 4.281 4.281 4.291 4.203 4.350 9,176,822 4.3012 -0.69%
2017-12-08 0 4.370 4.360 4.370 4.300 4.410 7,303,260 31,937,964 4.3731 4.311 4.301 4.311 4.242 4.350 7,403,150 4.3141 1.63%
2017-12-07 0 4.300 4.300 4.310 4.210 4.390 8,930,962 38,307,051 4.2892 4.242 4.242 4.252 4.153 4.331 9,053,115 4.2314 -0.69%
2017-12-06 0 4.330 4.330 4.340 4.310 4.490 13,956,340 60,794,754 4.3561 4.272 4.272 4.281 4.252 4.429 14,147,227 4.2973 -1.59%
2017-12-05 0 4.400 4.400 4.420 4.400 4.500 4,742,066 21,002,046 4.4289 4.341 4.341 4.360 4.341 4.439 4,806,925 4.3691 -2.22%
2017-12-04 0 4.500 4.500 4.520 4.460 4.540 8,254,938 37,143,775 4.4996 4.439 4.439 4.459 4.400 4.479 8,367,844 4.4389 -0.22%
2017-12-01 0 4.510 4.510 4.520 4.430 4.540 9,070,660 40,716,343 4.4888 4.449 4.449 4.459 4.370 4.479 9,194,723 4.4282 2.04%
2017-11-30 0 4.420 4.420 4.450 4.420 4.480 10,894,980 48,357,744 4.4385 4.360 4.360 4.390 4.360 4.420 11,043,995 4.3786 -1.12%
2017-11-29 0 4.470 4.460 4.470 4.420 4.520 7,322,132 32,743,087 4.4718 4.410 4.400 4.410 4.360 4.459 7,422,280 4.4115 0.00%
2017-11-28 0 4.470 4.470 4.480 4.330 4.490 27,012,500 118,686,510 4.3938 4.410 4.410 4.420 4.272 4.429 27,381,962 4.3345 -0.72%
2017-11-27 0 5.180 5.170 5.180 5.150 5.210 27,146,712 140,732,593 5.1841 4.442 4.433 4.442 4.416 4.468 31,658,065 4.4454 -0.38%
2017-11-24 0 5.200 5.190 5.200 5.130 5.220 19,085,871 98,992,129 5.1867 4.459 4.450 4.459 4.399 4.476 22,257,640 4.4476 1.17%
2017-11-23 0 5.140 5.140 5.150 5.130 5.190 9,160,000 47,323,395 5.1663 4.408 4.408 4.416 4.399 4.450 10,682,247 4.4301 -0.39%
2017-11-22 0 5.160 5.150 5.160 5.130 5.180 9,522,109 49,059,152 5.1521 4.425 4.416 4.425 4.399 4.442 11,104,533 4.4179 0.00%
2017-11-21 0 5.160 5.140 5.160 5.120 5.160 10,198,212 52,407,081 5.1388 4.425 4.408 4.425 4.390 4.425 11,892,993 4.4066 0.98%
2017-11-20 0 5.110 5.110 5.130 5.090 5.180 12,675,550 65,050,128 5.1319 4.382 4.382 4.399 4.365 4.442 14,782,026 4.4006 0.79%
2017-11-17 0 5.070 5.070 5.090 5.070 5.200 20,954,192 107,392,975 5.1251 4.348 4.348 4.365 4.348 4.459 24,436,447 4.3948 -0.98%
2017-11-16 0 5.120 5.120 5.130 4.970 5.170 53,920,000 274,575,480 5.0923 4.390 4.390 4.399 4.262 4.433 62,880,650 4.3666 9.17%
2017-11-15 0 4.690 4.690 4.700 4.640 4.750 12,214,000 57,441,165 4.7029 4.022 4.022 4.030 3.979 4.073 14,243,773 4.0327 1.08%
2017-11-14 0 4.640 4.640 4.650 4.590 4.680 8,209,556 38,044,804 4.6342 3.979 3.979 3.987 3.936 4.013 9,573,854 3.9738 1.31%
2017-11-13 0 4.580 4.580 4.590 4.570 4.620 4,783,150 21,968,256 4.5928 3.927 3.927 3.936 3.919 3.962 5,578,034 3.9384 0.22%
2017-11-10 0 4.570 4.570 4.580 4.540 4.600 6,440,100 29,488,826 4.5789 3.919 3.919 3.927 3.893 3.944 7,510,343 3.9264 0.00%
2017-11-09 0 4.570 4.560 4.570 4.520 4.580 3,712,500 16,923,900 4.5586 3.919 3.910 3.919 3.876 3.927 4,329,459 3.9090 0.66%
2017-11-08 0 4.540 4.540 4.550 4.520 4.600 6,234,556 28,400,826 4.5554 3.893 3.893 3.902 3.876 3.944 7,270,640 3.9062 -0.22%
2017-11-07 0 4.550 4.550 4.560 4.520 4.580 5,273,028 24,023,636 4.5559 3.902 3.902 3.910 3.876 3.927 6,149,322 3.9067 0.44%
2017-11-06 0 4.530 4.530 4.540 4.480 4.600 20,815,356 94,349,949 4.5327 3.884 3.884 3.893 3.842 3.944 24,274,538 3.8868 0.44%
2017-11-03 0 4.510 4.510 4.520 4.480 4.570 9,356,131 42,218,007 4.5123 3.867 3.867 3.876 3.842 3.919 10,910,972 3.8693 0.00%
2017-11-02 0 4.510 4.510 4.520 4.500 4.620 5,746,500 26,048,245 4.5329 3.867 3.867 3.876 3.859 3.962 6,701,477 3.8869 -0.66%
2017-11-01 0 4.540 4.540 4.550 4.500 4.580 7,393,500 33,556,217 4.5386 3.893 3.893 3.902 3.859 3.927 8,622,183 3.8918 0.44%
2017-10-31 0 4.520 4.510 4.520 4.490 4.560 7,328,712 33,089,414 4.5150 3.876 3.867 3.876 3.850 3.910 8,546,628 3.8716 -0.44%
2017-10-30 0 4.540 4.540 4.550 4.500 4.620 7,222,500 32,747,622 4.5341 3.893 3.893 3.902 3.859 3.962 8,422,765 3.8880 -1.30%
2017-10-27 0 4.600 4.580 4.600 4.560 4.690 6,672,317 30,833,872 4.6212 3.944 3.927 3.944 3.910 4.022 7,781,150 3.9626 -1.08%
2017-10-26 0 4.650 4.640 4.650 4.630 4.690 4,255,025 19,832,113 4.6609 3.987 3.979 3.987 3.970 4.022 4,962,143 3.9967 -0.64%
2017-10-25 0 4.680 4.670 4.680 4.670 4.730 7,877,939 37,052,980 4.7034 4.013 4.005 4.013 4.005 4.056 9,187,128 4.0331 0.21%
2017-10-24 0 4.670 4.670 4.680 4.630 4.740 17,424,896 81,674,430 4.6872 4.005 4.005 4.013 3.970 4.065 20,320,638 4.0193 2.64%
2017-10-23 0 4.550 4.540 4.550 4.520 4.620 4,517,700 20,546,668 4.5480 3.902 3.893 3.902 3.876 3.962 5,268,470 3.8999 -0.87%
2017-10-20 0 4.590 4.580 4.590 4.510 4.630 7,847,453 35,807,219 4.5629 3.936 3.927 3.936 3.867 3.970 9,151,575 3.9127 0.44%
2017-10-19 0 4.570 4.570 4.580 4.560 4.700 8,729,300 40,530,421 4.6430 3.919 3.919 3.927 3.910 4.030 10,179,971 3.9814 -2.35%
2017-10-18 0 4.680 4.670 4.680 4.540 4.680 12,964,500 59,885,850 4.6192 4.013 4.005 4.013 3.893 4.013 15,118,994 3.9610 2.41%
2017-10-17 0 4.570 4.570 4.580 4.550 4.630 4,869,008 22,283,641 4.5766 3.919 3.919 3.927 3.902 3.970 5,678,160 3.9244 -0.87%
2017-10-16 0 4.610 4.610 4.620 4.590 4.700 7,186,900 33,198,407 4.6193 3.953 3.953 3.962 3.936 4.030 8,381,249 3.9610 -1.71%
2017-10-13 0 4.690 4.670 4.690 4.630 4.690 6,442,644 30,099,232 4.6719 4.022 4.005 4.022 3.970 4.022 7,513,309 4.0061 0.21%
2017-10-12 0 4.680 4.670 4.680 4.620 4.700 4,950,606 23,085,570 4.6632 4.013 4.005 4.013 3.962 4.030 5,773,318 3.9987 1.30%
2017-10-11 0 4.620 4.620 4.640 4.610 4.800 19,143,000 89,730,610 4.6874 3.962 3.962 3.979 3.953 4.116 22,324,263 4.0194 -1.49%
2017-10-10 0 4.690 4.680 4.690 4.620 4.760 15,695,000 73,362,297 4.6742 4.022 4.013 4.022 3.962 4.082 18,303,260 4.0082 -1.47%
2017-10-09 0 4.760 4.750 4.760 4.720 4.840 17,063,251 81,250,636 4.7617 4.082 4.073 4.082 4.047 4.150 19,898,893 4.0832 -1.65%
2017-10-06 0 4.840 4.830 4.840 4.540 4.860 34,203,535 163,442,916 4.7785 4.150 4.142 4.150 3.893 4.167 39,887,620 4.0976 6.61%
2017-10-04 0 4.540 4.530 4.540 4.450 4.540 14,471,806 65,258,921 4.5094 3.893 3.884 3.893 3.816 3.893 16,876,791 3.8668 0.89%
2017-10-03 0 4.500 4.490 4.500 4.440 4.520 12,577,500 56,365,185 4.4814 3.859 3.850 3.859 3.807 3.876 14,667,681 3.8428 0.67%
2017-09-29 0 4.470 4.460 4.470 4.440 4.510 18,797,000 83,922,045 4.4647 3.833 3.824 3.833 3.807 3.867 21,920,764 3.8284 -1.11%
2017-09-28 0 4.930 4.930 4.940 4.900 5.020 18,827,125 92,967,493 4.9380 3.876 3.876 3.884 3.852 3.947 23,947,469 3.8821 -0.60%
2017-09-27 0 4.960 4.940 4.960 4.880 4.960 12,983,558 64,092,884 4.9365 3.899 3.884 3.899 3.837 3.899 16,514,649 3.8810 1.22%
2017-09-26 0 4.900 4.870 4.900 4.780 4.960 15,051,000 73,435,602 4.8791 3.852 3.829 3.852 3.758 3.899 19,144,365 3.8359 1.45%
2017-09-25 0 4.830 4.820 4.830 4.790 5.030 30,355,500 147,431,733 4.8568 3.797 3.789 3.797 3.766 3.955 38,611,174 3.8184 -3.98%
2017-09-22 0 5.030 5.030 5.040 4.980 5.070 13,736,567 68,958,516 5.0201 3.955 3.955 3.962 3.915 3.986 17,472,451 3.9467 -0.98%
2017-09-21 0 5.080 5.070 5.080 5.030 5.100 9,213,139 46,743,666 5.0736 3.994 3.986 3.994 3.955 4.010 11,718,803 3.9888 0.59%
2017-09-20 0 5.050 5.040 5.050 4.990 5.120 14,400,938 72,420,273 5.0289 3.970 3.962 3.970 3.923 4.025 18,317,508 3.9536 -0.98%
2017-09-19 0 5.100 5.090 5.100 5.010 5.200 16,699,587 85,432,775 5.1159 4.010 4.002 4.010 3.939 4.088 21,241,313 4.0220 1.39%
2017-09-18 0 5.030 5.030 5.040 4.920 5.110 23,265,000 117,610,387 5.0552 3.955 3.955 3.962 3.868 4.017 29,592,297 3.9744 2.24%
2017-09-15 0 4.920 4.920 4.950 4.890 4.990 22,511,000 111,396,230 4.9485 3.868 3.868 3.892 3.844 3.923 28,633,234 3.8905 -0.40%
2017-09-14 0 4.940 4.930 4.940 4.760 4.950 22,418,100 108,806,586 4.8535 3.884 3.876 3.884 3.742 3.892 28,515,069 3.8158 3.78%
2017-09-13 0 4.760 4.760 4.770 4.750 4.790 5,336,210 25,441,507 4.7677 3.742 3.742 3.750 3.734 3.766 6,787,480 3.7483 0.00%
2017-09-12 0 4.760 4.760 4.770 4.730 4.810 11,756,000 56,006,165 4.7640 3.742 3.742 3.750 3.719 3.782 14,953,236 3.7454 -0.63%
2017-09-11 0 4.790 4.790 4.800 4.740 4.800 9,428,000 45,099,095 4.7835 3.766 3.766 3.774 3.727 3.774 11,992,099 3.7607 1.05%
2017-09-08 0 4.740 4.730 4.740 4.710 4.830 11,267,000 53,582,162 4.7557 3.727 3.719 3.727 3.703 3.797 14,331,245 3.7388 -0.21%
2017-09-07 0 4.750 4.750 4.760 4.630 4.790 22,396,000 106,060,437 4.7357 3.734 3.734 3.742 3.640 3.766 28,486,958 3.7231 2.15%
2017-09-06 0 4.650 4.640 4.650 4.560 4.650 12,807,076 58,988,534 4.6059 3.656 3.648 3.656 3.585 3.656 16,290,170 3.6211 1.75%
2017-09-05 0 4.570 4.560 4.570 4.530 4.600 7,146,141 32,722,612 4.5791 3.593 3.585 3.593 3.561 3.616 9,089,651 3.6000 0.66%
2017-09-04 0 4.540 4.540 4.550 4.480 4.580 11,204,756 50,937,349 4.5460 3.569 3.569 3.577 3.522 3.601 14,252,073 3.5740 1.11%
2017-09-01 0 4.490 4.490 4.500 4.480 4.580 11,826,800 53,264,800 4.5037 3.530 3.530 3.538 3.522 3.601 15,043,292 3.5408 -1.54%
2017-08-31 0 4.560 4.550 4.560 4.460 4.600 16,896,633 76,867,669 4.5493 3.585 3.577 3.585 3.506 3.616 21,491,948 3.5766 1.56%
2017-08-30 0 4.490 4.490 4.500 4.380 4.510 23,134,400 103,563,686 4.4766 3.530 3.530 3.538 3.443 3.546 29,426,178 3.5194 2.75%
2017-08-29 0 4.370 4.370 4.380 4.370 4.420 14,904,500 65,437,168 4.3904 3.436 3.436 3.443 3.436 3.475 18,958,022 3.4517 -0.91%
2017-08-28 0 4.410 4.410 4.420 4.390 4.430 9,994,862 44,070,049 4.4093 3.467 3.467 3.475 3.451 3.483 12,713,128 3.4665 -0.68%
2017-08-25 0 4.440 4.430 4.440 4.400 4.440 11,313,500 49,952,787 4.4153 3.491 3.483 3.491 3.459 3.491 14,390,391 3.4713 0.00%
2017-08-24 0 4.440 4.440 4.450 4.370 4.490 21,825,043 96,557,386 4.4242 3.491 3.491 3.499 3.436 3.530 27,760,720 3.4782 -0.22%
2017-08-22 0 4.450 4.450 4.460 4.200 4.530 55,359,500 245,068,282 4.4269 3.499 3.499 3.506 3.302 3.561 70,415,421 3.4803 6.21%
2017-08-21 0 4.190 4.190 4.200 4.130 4.200 6,733,500 28,185,402 4.1858 3.294 3.294 3.302 3.247 3.302 8,564,785 3.2908 1.45%
2017-08-18 0 4.130 4.130 4.140 4.100 4.150 4,485,582 18,482,913 4.1205 3.247 3.247 3.255 3.223 3.263 5,705,509 3.2395 0.00%
2017-08-17 0 4.130 4.130 4.140 4.100 4.180 7,462,000 30,886,715 4.1392 3.247 3.247 3.255 3.223 3.286 9,491,413 3.2542 0.49%
2017-08-16 0 4.110 4.110 4.120 4.110 4.170 2,555,624 10,552,712 4.1292 3.231 3.231 3.239 3.231 3.278 3,250,668 3.2463 -0.96%
2017-08-15 0 4.150 4.150 4.160 4.090 4.160 6,093,000 25,247,755 4.1437 3.263 3.263 3.271 3.215 3.271 7,750,091 3.2577 0.24%
2017-08-14 0 4.140 4.120 4.140 4.030 4.140 5,859,500 24,067,287 4.1074 3.255 3.239 3.255 3.168 3.255 7,453,087 3.2292 2.73%
2017-08-11 0 4.030 4.030 4.040 4.010 4.110 8,688,000 35,234,615 4.0555 3.168 3.168 3.176 3.153 3.231 11,050,844 3.1884 -2.42%
2017-08-10 0 4.130 4.130 4.140 4.100 4.220 7,804,650 32,310,423 4.1399 3.247 3.247 3.255 3.223 3.318 9,927,252 3.2547 -2.36%
2017-08-09 0 4.230 4.220 4.230 4.140 4.230 6,314,300 26,480,631 4.1938 3.326 3.318 3.326 3.255 3.326 8,031,577 3.2971 1.93%
2017-08-08 0 4.150 4.150 4.160 4.090 4.170 5,176,500 21,395,275 4.1332 3.263 3.263 3.271 3.215 3.278 6,584,334 3.2494 0.48%
2017-08-07 0 4.130 4.130 4.140 4.110 4.160 4,806,500 19,841,572 4.1281 3.247 3.247 3.255 3.231 3.271 6,113,706 3.2454 0.00%
2017-08-04 0 4.130 4.130 4.140 4.130 4.190 5,563,500 23,063,867 4.1456 3.247 3.247 3.255 3.247 3.294 7,076,585 3.2592 -1.20%
2017-08-03 0 4.180 4.180 4.190 4.180 4.220 4,525,904 18,998,473 4.1977 3.286 3.286 3.294 3.286 3.318 5,756,798 3.3002 -0.71%
2017-08-02 0 4.210 4.200 4.210 4.200 4.240 4,374,000 18,439,718 4.2158 3.310 3.302 3.310 3.302 3.333 5,563,581 3.3144 0.24%
2017-08-01 0 4.200 4.200 4.210 4.200 4.260 4,625,000 19,556,250 4.2284 3.302 3.302 3.310 3.302 3.349 5,882,844 3.3243 -1.41%
2017-07-31 0 4.260 4.230 4.260 4.200 4.260 8,513,306 36,041,499 4.2335 3.349 3.326 3.349 3.302 3.349 10,828,639 3.3283 1.43%
2017-07-28 0 4.200 4.200 4.210 4.200 4.250 6,786,428 28,662,031 4.2234 3.302 3.302 3.310 3.302 3.341 8,632,108 3.3204 -1.64%
2017-07-27 0 4.270 4.260 4.270 4.210 4.280 6,725,212 28,628,192 4.2568 3.357 3.349 3.357 3.310 3.365 8,554,243 3.3467 1.43%
2017-07-26 0 4.210 4.210 4.220 4.200 4.270 5,506,102 23,293,832 4.2305 3.310 3.310 3.318 3.302 3.357 7,003,576 3.3260 0.00%
2017-07-25 0 4.210 4.200 4.210 4.180 4.240 4,847,144 20,413,200 4.2114 3.310 3.302 3.310 3.286 3.333 6,165,404 3.3109 -0.94%
2017-07-24 0 4.250 4.230 4.250 4.190 4.260 6,789,910 28,722,493 4.2302 3.341 3.326 3.341 3.294 3.349 8,636,537 3.3257 0.00%
2017-07-21 0 4.250 4.240 4.250 4.220 4.290 8,090,328 34,432,209 4.2560 3.341 3.333 3.341 3.318 3.373 10,290,625 3.3460 -0.70%
2017-07-20 0 4.280 4.270 4.280 4.190 4.280 13,475,500 57,075,607 4.2355 3.365 3.357 3.365 3.294 3.365 17,140,382 3.3299 2.15%
2017-07-19 0 4.190 4.180 4.190 4.120 4.210 20,701,000 86,316,102 4.1697 3.294 3.286 3.294 3.239 3.310 26,330,975 3.2781 1.70%
2017-07-18 0 4.120 4.110 4.120 4.080 4.170 6,680,028 27,517,871 4.1194 3.239 3.231 3.239 3.208 3.278 8,496,771 3.2386 -0.48%
2017-07-17 0 4.140 4.140 4.150 4.120 4.200 8,588,240 35,682,075 4.1548 3.255 3.255 3.263 3.239 3.302 10,923,952 3.2664 0.00%
2017-07-14 0 4.140 4.140 4.150 4.100 4.170 21,782,500 89,916,142 4.1279 3.255 3.255 3.263 3.223 3.278 27,706,607 3.2453 0.98%
2017-07-13 0 4.100 4.090 4.100 4.060 4.100 13,525,500 55,219,550 4.0826 3.223 3.215 3.223 3.192 3.223 17,203,981 3.2097 0.49%
2017-07-12 0 4.080 4.080 4.090 4.060 4.120 10,503,360 42,944,464 4.0886 3.208 3.208 3.215 3.192 3.239 13,359,920 3.2144 0.00%
2017-07-11 0 4.080 4.070 4.080 4.050 4.090 8,596,300 35,043,628 4.0766 3.208 3.200 3.208 3.184 3.215 10,934,204 3.2050 0.74%
2017-07-10 0 4.050 4.050 4.060 4.030 4.100 17,071,800 69,441,780 4.0676 3.184 3.184 3.192 3.168 3.223 21,714,755 3.1979 1.00%
2017-07-07 0 4.010 4.000 4.010 4.000 4.080 10,330,000 41,674,817 4.0343 3.153 3.145 3.153 3.145 3.208 13,139,412 3.1717 -1.72%
2017-07-06 0 4.080 4.080 4.090 3.980 4.110 57,862,521 233,390,933 4.0335 3.208 3.208 3.215 3.129 3.231 73,599,179 3.1711 3.29%
2017-07-05 0 3.950 3.950 3.960 3.870 3.970 13,948,538 54,836,227 3.9313 3.105 3.105 3.113 3.043 3.121 17,742,071 3.0907 1.80%
2017-07-04 0 3.880 3.880 3.890 3.830 3.950 9,436,000 36,748,352 3.8945 3.050 3.050 3.058 3.011 3.105 12,002,274 3.0618 -0.26%
2017-07-03 0 3.890 3.890 3.900 3.850 3.910 11,293,700 43,871,184 3.8846 3.058 3.058 3.066 3.027 3.074 14,365,206 3.0540 1.04%
2017-06-30 0 3.850 3.840 3.850 3.820 3.890 7,702,000 29,646,164 3.8492 3.027 3.019 3.027 3.003 3.058 9,796,685 3.0261 -1.03%
2017-06-29 0 3.890 3.890 3.900 3.860 3.950 10,161,500 39,579,615 3.8951 3.058 3.058 3.066 3.035 3.105 12,925,086 3.0622 -0.51%
2017-06-28 0 3.910 3.910 3.920 3.880 3.960 11,027,500 43,059,893 3.9048 3.074 3.074 3.082 3.050 3.113 14,026,609 3.0699 -1.26%
2017-06-27 0 3.960 3.960 3.970 3.880 3.970 27,167,995 106,653,638 3.9257 3.113 3.113 3.121 3.050 3.121 34,556,775 3.0863 2.86%
2017-06-26 0 3.850 3.840 3.850 3.730 3.880 35,880,750 137,688,253 3.8374 3.027 3.019 3.027 2.932 3.050 45,639,106 3.0169 4.34%
2017-06-23 0 3.690 3.680 3.690 3.680 3.750 12,011,762 44,556,919 3.7094 2.901 2.893 2.901 2.893 2.948 15,278,557 2.9163 -0.81%
2017-06-22 0 3.720 3.720 3.730 3.720 3.760 6,304,500 23,570,376 3.7387 2.925 2.925 2.932 2.925 2.956 8,019,112 2.9393 0.00%
2017-06-21 0 3.720 3.720 3.730 3.720 3.760 7,678,884 28,690,723 3.7363 2.925 2.925 2.932 2.925 2.956 9,767,282 2.9374 -0.80%
2017-06-20 0 3.750 3.750 3.760 3.730 3.790 5,039,500 18,958,140 3.7619 2.948 2.948 2.956 2.932 2.980 6,410,074 2.9576 1.08%
2017-06-19 0 3.710 3.710 3.730 3.710 3.760 5,983,500 22,314,055 3.7293 2.917 2.917 2.932 2.917 2.956 7,610,811 2.9319 -1.07%
2017-06-16 0 3.750 3.740 3.750 3.720 3.770 8,072,077 30,230,538 3.7451 2.948 2.940 2.948 2.925 2.964 10,267,410 2.9443 0.54%
2017-06-15 0 3.730 3.720 3.730 3.720 3.760 5,152,500 19,226,202 3.7314 2.932 2.925 2.932 2.925 2.956 6,553,807 2.9336 -0.53%
2017-06-14 0 3.750 3.750 3.760 3.720 3.780 9,337,756 35,061,451 3.7548 2.948 2.948 2.956 2.925 2.972 11,877,311 2.9520 -0.27%
2017-06-13 0 3.760 3.750 3.760 3.720 3.780 5,546,000 20,841,090 3.7579 2.956 2.948 2.956 2.925 2.972 7,054,325 2.9544 0.27%
2017-06-12 0 3.750 3.740 3.750 3.710 3.800 7,764,880 29,069,483 3.7437 2.948 2.940 2.948 2.917 2.988 9,876,666 2.9432 -0.53%
2017-06-09 0 3.770 3.760 3.770 3.760 3.900 17,168,053 65,032,464 3.7880 2.964 2.956 2.964 2.956 3.066 21,837,186 2.9781 -3.33%
2017-06-08 0 3.900 3.890 3.900 3.850 3.900 5,909,500 22,900,400 3.8752 3.066 3.058 3.066 3.027 3.066 7,516,685 3.0466 0.26%
2017-06-07 0 3.890 3.880 3.890 3.830 3.910 8,832,000 34,248,372 3.8778 3.058 3.050 3.058 3.011 3.074 11,234,007 3.0486 1.57%
2017-06-06 0 3.830 3.820 3.830 3.810 3.900 16,587,676 63,786,572 3.8454 3.011 3.003 3.011 2.995 3.066 21,098,966 3.0232 -0.26%
2017-06-05 0 3.840 3.840 3.850 3.800 3.930 21,330,672 81,628,102 3.8268 3.019 3.019 3.027 2.988 3.090 27,131,897 3.0086 -1.79%
2017-06-02 0 3.910 3.900 3.910 3.850 3.920 7,773,435 30,277,981 3.8951 3.074 3.066 3.074 3.027 3.082 9,887,548 3.0622 1.03%
2017-06-01 0 3.870 3.870 3.880 3.820 3.910 12,859,994 49,760,762 3.8694 3.043 3.043 3.050 3.003 3.074 16,357,480 3.0421 -0.77%
2017-05-31 0 3.900 3.900 3.910 3.900 4.090 28,663,737 114,068,756 3.9795 3.066 3.066 3.074 3.066 3.215 36,459,309 3.1287 -4.36%
2017-05-29 0 4.470 4.470 4.480 4.390 4.500 29,327,968 130,838,820 4.4612 3.206 3.206 3.213 3.149 3.228 40,890,475 3.1997 1.36%
2017-05-26 0 4.410 4.400 4.410 4.340 4.480 12,275,857 54,063,875 4.4041 3.163 3.156 3.163 3.113 3.213 17,115,595 3.1587 0.23%
2017-05-25 0 4.400 4.390 4.400 4.340 4.470 92,044,010 397,540,775 4.3190 3.156 3.149 3.156 3.113 3.206 128,332,222 3.0977 2.56%
2017-05-24 0 4.290 4.290 4.300 4.270 4.400 30,512,466 131,923,091 4.3236 3.077 3.077 3.084 3.063 3.156 42,541,960 3.1010 -2.05%
2017-05-23 0 4.380 4.370 4.380 4.290 4.400 19,620,232 85,218,863 4.3434 3.141 3.134 3.141 3.077 3.156 27,355,479 3.1152 2.10%
2017-05-22 0 4.290 4.290 4.300 4.280 4.320 5,854,268 25,177,902 4.3008 3.077 3.077 3.084 3.070 3.098 8,162,304 3.0847 -0.23%
2017-05-19 0 4.300 4.300 4.310 4.250 4.340 8,233,000 35,462,525 4.3074 3.084 3.084 3.091 3.048 3.113 11,478,848 3.0894 1.65%
2017-05-18 0 4.230 4.230 4.250 4.230 4.310 6,125,700 26,098,769 4.2605 3.034 3.034 3.048 3.034 3.091 8,540,748 3.0558 -1.63%
2017-05-17 0 4.300 4.300 4.310 4.280 4.350 4,200,500 18,140,990 4.3188 3.084 3.084 3.091 3.070 3.120 5,856,541 3.0976 -0.69%
2017-05-16 0 4.330 4.320 4.330 4.230 4.340 12,636,100 53,955,999 4.2700 3.106 3.098 3.106 3.034 3.113 17,617,863 3.0626 2.12%
2017-05-15 0 4.240 4.220 4.240 4.200 4.240 6,145,500 25,987,925 4.2288 3.041 3.027 3.041 3.012 3.041 8,568,354 3.0330 0.47%
2017-05-12 0 4.220 4.220 4.230 4.200 4.230 4,004,874 16,898,208 4.2194 3.027 3.027 3.034 3.012 3.034 5,583,790 3.0263 0.00%
2017-05-11 0 4.220 4.210 4.220 4.160 4.240 8,488,000 35,777,167 4.2150 3.027 3.020 3.027 2.984 3.041 11,834,381 3.0232 1.20%
2017-05-10 0 4.170 4.160 4.170 4.150 4.200 6,200,000 25,877,300 4.1738 2.991 2.984 2.991 2.977 3.012 8,644,341 2.9936 -0.24%
2017-05-09 0 4.180 4.160 4.180 4.110 4.190 5,537,536 22,974,415 4.1489 2.998 2.984 2.998 2.948 3.005 7,720,701 2.9757 0.97%
2017-05-08 0 4.140 4.130 4.140 4.110 4.190 5,341,000 22,102,395 4.1383 2.969 2.962 2.969 2.948 3.005 7,446,681 2.9681 -0.48%
2017-05-05 0 4.160 4.160 4.170 4.150 4.210 8,931,500 37,293,185 4.1755 2.984 2.984 2.991 2.977 3.020 12,452,730 2.9948 -1.19%
2017-05-04 0 4.210 4.200 4.210 4.200 4.240 8,477,000 35,683,640 4.2095 3.020 3.012 3.020 3.012 3.041 11,819,044 3.0192 -0.47%
2017-05-02 0 4.230 4.230 4.240 4.200 4.280 4,627,048 19,572,713 4.2301 3.034 3.034 3.041 3.012 3.070 6,451,255 3.0339 -0.24%
2017-04-28 0 4.240 4.230 4.240 4.220 4.250 6,173,199 26,136,335 4.2338 3.041 3.034 3.041 3.027 3.048 8,606,973 3.0366 0.00%
2017-04-27 0 4.240 4.230 4.240 4.220 4.280 5,900,558 25,000,661 4.2370 3.041 3.034 3.041 3.027 3.070 8,226,844 3.0389 -0.47%
2017-04-26 0 4.260 4.260 4.270 4.230 4.290 6,762,000 28,774,035 4.2553 3.055 3.055 3.063 3.034 3.077 9,427,908 3.0520 -0.47%
2017-04-25 0 4.280 4.260 4.280 4.230 4.300 5,675,738 24,203,650 4.2644 3.070 3.055 3.070 3.034 3.084 7,913,389 3.0586 1.18%
2017-04-24 0 4.230 4.220 4.230 4.210 4.260 4,151,954 17,565,852 4.2307 3.034 3.027 3.034 3.020 3.055 5,788,856 3.0344 0.00%
2017-04-21 0 4.230 4.220 4.230 4.220 4.260 3,013,300 12,772,593 4.2387 3.034 3.027 3.034 3.027 3.055 4,201,289 3.0402 -0.24%
2017-04-20 0 4.240 4.240 4.250 4.220 4.280 3,478,500 14,762,020 4.2438 3.041 3.041 3.048 3.027 3.070 4,849,893 3.0438 -0.47%
2017-04-19 0 4.260 4.250 4.260 4.210 4.280 7,206,500 30,523,532 4.2356 3.055 3.048 3.055 3.020 3.070 10,047,652 3.0379 -0.47%
2017-04-18 0 4.280 4.270 4.280 4.260 4.340 8,657,500 37,102,902 4.2856 3.070 3.063 3.070 3.055 3.113 12,070,706 3.0738 -0.93%
2017-04-13 0 4.320 4.320 4.330 4.250 4.370 10,505,500 45,342,050 4.3160 3.098 3.098 3.106 3.048 3.134 14,647,277 3.0956 1.41%
2017-04-12 0 4.260 4.250 4.260 4.230 4.290 3,484,000 14,861,080 4.2655 3.055 3.048 3.055 3.034 3.077 4,857,562 3.0594 0.24%
2017-04-11 0 4.250 4.250 4.260 4.230 4.320 7,189,450 30,619,790 4.2590 3.048 3.048 3.055 3.034 3.098 10,023,880 3.0547 -0.93%
2017-04-10 0 4.290 4.290 4.300 4.200 4.320 11,275,406 48,361,875 4.2891 3.077 3.077 3.084 3.012 3.098 15,720,718 3.0763 2.14%
2017-04-07 0 4.200 4.200 4.210 4.180 4.230 7,946,850 33,384,270 4.2009 3.012 3.012 3.020 2.998 3.034 11,079,884 3.0131 -0.24%
2017-04-06 0 4.210 4.210 4.220 4.180 4.260 12,635,197 53,259,680 4.2152 3.020 3.020 3.027 2.998 3.055 17,616,604 3.0233 0.48%
2017-04-05 0 4.190 4.180 4.190 4.170 4.240 21,019,037 88,101,551 4.1915 3.005 2.998 3.005 2.991 3.041 29,305,761 3.0063 0.48%
2017-04-03 0 4.170 4.170 4.180 4.170 4.240 7,243,900 30,458,386 4.2047 2.991 2.991 2.998 2.991 3.041 10,099,797 3.0157 0.24%
2017-03-31 0 4.160 4.160 4.170 4.160 4.240 14,006,900 58,590,906 4.1830 2.984 2.984 2.991 2.984 3.041 19,529,099 3.0002 -1.42%
2017-03-30 0 4.220 4.220 4.230 4.220 4.290 8,146,418 34,469,838 4.2313 3.027 3.027 3.034 3.027 3.077 11,358,131 3.0348 -0.94%
2017-03-29 0 4.260 4.250 4.260 4.230 4.330 11,473,054 49,074,075 4.2773 3.055 3.048 3.055 3.034 3.106 15,996,288 3.0678 0.71%
2017-03-28 0 4.230 4.220 4.230 4.210 4.310 11,880,332 50,601,202 4.2592 3.034 3.027 3.034 3.020 3.091 16,564,135 3.0549 0.24%
2017-03-27 0 4.220 4.220 4.230 4.200 4.450 22,231,275 95,506,442 4.2960 3.027 3.027 3.034 3.012 3.192 30,995,922 3.0813 -4.52%
2017-03-24 0 4.420 4.420 4.440 4.420 4.570 19,452,720 87,021,427 4.4735 3.170 3.170 3.185 3.170 3.278 27,121,925 3.2085 -3.07%
2017-03-23 0 4.560 4.550 4.560 4.230 4.600 40,910,100 183,698,870 4.4903 3.271 3.263 3.271 3.034 3.299 57,038,845 3.2206 7.55%
2017-03-22 0 4.240 4.230 4.240 4.190 4.280 7,623,500 32,251,577 4.2305 3.041 3.034 3.041 3.005 3.070 10,629,053 3.0343 -1.17%
2017-03-21 0 4.290 4.280 4.290 4.150 4.290 9,358,500 39,782,292 4.2509 3.077 3.070 3.077 2.977 3.077 13,048,074 3.0489 3.37%
2017-03-20 0 4.150 4.140 4.150 4.080 4.180 7,817,470 32,391,186 4.1434 2.977 2.969 2.977 2.926 2.998 10,899,496 2.9718 0.00%
2017-03-17 0 4.150 4.150 4.160 4.130 4.280 13,940,263 58,303,276 4.1824 2.977 2.977 2.984 2.962 3.070 19,436,191 2.9997 -1.89%
2017-03-16 0 4.230 4.230 4.240 4.150 4.260 9,270,065 39,101,603 4.2181 3.034 3.034 3.041 2.977 3.055 12,924,774 3.0253 1.93%
2017-03-15 0 4.150 4.150 4.160 4.100 4.180 5,631,700 23,400,623 4.1552 2.977 2.977 2.984 2.941 2.998 7,851,989 2.9802 0.24%
2017-03-14 0 4.140 4.130 4.140 4.130 4.240 8,222,100 34,296,104 4.1712 2.969 2.962 2.969 2.962 3.041 11,463,650 2.9917 -0.96%
2017-03-13 0 4.180 4.180 4.190 4.030 4.230 18,245,800 75,907,602 4.1603 2.998 2.998 3.005 2.890 3.034 25,439,179 2.9839 3.21%
2017-03-10 0 4.050 4.050 4.060 3.990 4.090 4,937,817 20,002,937 4.0510 2.905 2.905 2.912 2.862 2.933 6,884,544 2.9055 -0.25%
2017-03-09 0 4.060 4.050 4.060 4.020 4.120 6,955,400 28,254,283 4.0622 2.912 2.905 2.912 2.883 2.955 9,697,556 2.9135 -0.25%
2017-03-08 0 4.070 4.060 4.070 4.000 4.100 12,714,500 51,279,295 4.0331 2.919 2.912 2.919 2.869 2.941 17,727,172 2.8927 1.50%
2017-03-07 0 4.010 4.000 4.010 3.960 4.040 9,738,546 38,934,401 3.9980 2.876 2.869 2.876 2.840 2.898 13,577,953 2.8675 0.50%
2017-03-06 0 3.990 3.980 3.990 3.960 4.030 4,671,615 18,635,656 3.9891 2.862 2.855 2.862 2.840 2.890 6,513,392 2.8611 0.25%
2017-03-03 0 3.980 3.980 4.000 3.960 4.070 4,325,080 17,294,304 3.9986 2.855 2.855 2.869 2.840 2.919 6,030,236 2.8679 -1.49%
2017-03-02 0 4.040 4.030 4.040 4.030 4.080 2,755,614 11,172,258 4.0544 2.898 2.890 2.898 2.890 2.926 3,842,011 2.9079 0.25%
2017-03-01 0 4.030 4.030 4.040 4.030 4.080 3,245,829 13,120,652 4.0423 2.890 2.890 2.898 2.890 2.926 4,525,492 2.8993 0.25%
2017-02-28 0 4.020 4.020 4.040 4.010 4.110 5,935,000 23,941,695 4.0340 2.883 2.883 2.898 2.876 2.948 8,274,865 2.8933 -0.99%
2017-02-27 0 4.060 4.050 4.060 4.040 4.120 2,937,966 11,941,898 4.0647 2.912 2.905 2.912 2.898 2.955 4,096,255 2.9153 -0.25%
2017-02-24 0 4.070 4.060 4.070 4.040 4.140 4,113,303 16,754,912 4.0733 2.919 2.912 2.919 2.898 2.969 5,734,966 2.9215 -1.21%
2017-02-23 0 4.120 4.120 4.130 4.080 4.170 4,124,514 16,980,488 4.1170 2.955 2.955 2.962 2.926 2.991 5,750,597 2.9528 0.00%
2017-02-22 0 4.120 4.110 4.120 4.020 4.160 7,028,700 28,939,089 4.1173 2.955 2.948 2.955 2.883 2.984 9,799,754 2.9530 2.49%
2017-02-21 0 4.020 4.020 4.030 4.010 4.080 3,002,218 12,135,135 4.0421 2.883 2.883 2.890 2.876 2.926 4,185,838 2.8991 -0.50%
2017-02-20 0 4.040 4.040 4.050 4.000 4.060 2,436,000 9,840,325 4.0395 2.898 2.898 2.905 2.869 2.912 3,396,389 2.8973 1.00%
2017-02-17 0 4.000 4.000 4.010 4.000 4.110 7,623,500 30,752,960 4.0340 2.869 2.869 2.876 2.869 2.948 10,629,053 2.8933 -2.68%
2017-02-16 0 4.110 4.100 4.110 4.080 4.140 4,502,000 18,519,100 4.1135 2.948 2.941 2.948 2.926 2.969 6,276,907 2.9504 -0.48%
2017-02-15 0 4.130 4.110 4.130 4.040 4.150 5,796,435 23,860,030 4.1163 2.962 2.948 2.962 2.898 2.977 8,081,671 2.9524 1.23%
2017-02-14 0 4.080 4.080 4.090 4.070 4.110 5,860,966 23,916,430 4.0806 2.926 2.926 2.933 2.919 2.948 8,171,643 2.9268 -0.24%
2017-02-13 0 4.090 4.080 4.090 4.070 4.120 4,251,500 17,367,501 4.0850 2.933 2.926 2.933 2.919 2.955 5,927,647 2.9299 0.49%
2017-02-10 0 4.070 4.070 4.080 4.050 4.150 6,805,500 27,812,220 4.0867 2.919 2.919 2.926 2.905 2.977 9,488,558 2.9311 -1.45%
2017-02-09 0 4.130 4.110 4.130 4.050 4.180 6,754,200 27,804,554 4.1166 2.962 2.948 2.962 2.905 2.998 9,417,033 2.9526 1.47%
2017-02-08 0 4.070 4.060 4.070 3.930 4.110 12,009,624 48,966,555 4.0773 2.919 2.912 2.919 2.819 2.948 16,744,400 2.9244 3.30%
2017-02-07 0 3.940 3.930 3.940 3.920 3.960 3,740,500 14,734,840 3.9393 2.826 2.819 2.826 2.812 2.840 5,215,186 2.8254 -1.01%
2017-02-06 0 3.980 3.950 3.980 3.900 3.980 3,016,400 11,948,737 3.9613 2.855 2.833 2.855 2.797 2.855 4,205,611 2.8411 1.53%
2017-02-03 0 3.920 3.920 3.930 3.910 3.970 3,147,250 12,347,492 3.9233 2.812 2.812 2.819 2.804 2.847 4,388,049 2.8139 -2.00%
2017-02-02 0 4.000 3.990 4.000 3.900 4.000 6,518,588 25,667,758 3.9376 2.869 2.862 2.869 2.797 2.869 9,088,531 2.8242 1.78%
2017-02-01 0 3.930 3.920 3.930 3.830 3.940 3,061,700 11,929,698 3.8964 2.819 2.812 2.819 2.747 2.826 4,268,771 2.7946 -0.25%
2017-01-27 0 3.940 3.940 3.960 3.910 4.000 2,091,856 8,259,958 3.9486 2.826 2.826 2.840 2.804 2.869 2,916,567 2.8321 -1.50%
2017-01-26 0 4.000 3.990 4.000 3.980 4.050 1,368,026 5,468,445 3.9973 2.869 2.862 2.869 2.855 2.905 1,907,368 2.8670 0.25%
2017-01-25 0 3.990 3.970 3.990 3.880 3.990 2,283,800 9,021,646 3.9503 2.862 2.847 2.862 2.783 2.862 3,184,185 2.8333 3.37%
2017-01-24 0 3.860 3.850 3.860 3.840 3.890 4,847,866 18,692,192 3.8558 2.769 2.761 2.769 2.754 2.790 6,759,130 2.7655 0.52%
2017-01-23 0 3.840 3.840 3.860 3.790 3.910 3,568,228 13,779,000 3.8616 2.754 2.754 2.769 2.718 2.804 4,974,996 2.7697 -0.26%
2017-01-20 0 3.850 3.850 3.860 3.850 3.930 2,725,100 10,545,673 3.8698 2.761 2.761 2.769 2.761 2.819 3,799,467 2.7756 -1.53%
2017-01-19 0 3.910 3.900 3.910 3.900 3.940 1,988,650 7,777,780 3.9111 2.804 2.797 2.804 2.797 2.826 2,772,672 2.8052 0.00%
2017-01-18 0 3.910 3.900 3.910 3.900 4.020 5,063,400 19,895,814 3.9293 2.804 2.797 2.804 2.797 2.883 7,059,638 2.8182 -0.76%
2017-01-17 0 3.940 3.940 3.950 3.930 4.050 1,594,810 6,294,890 3.9471 2.826 2.826 2.833 2.819 2.905 2,223,561 2.8310 -1.01%
2017-01-16 0 3.980 3.970 3.980 3.970 4.060 2,286,500 9,124,330 3.9905 2.855 2.847 2.855 2.847 2.912 3,187,949 2.8621 -1.73%
2017-01-13 0 4.050 4.040 4.050 3.970 4.050 5,766,100 23,132,598 4.0118 2.905 2.898 2.905 2.847 2.905 8,039,376 2.8774 -1.22%
2017-01-12 0 4.100 4.100 4.110 3.900 4.100 5,680,500 22,678,370 3.9923 2.941 2.941 2.948 2.797 2.941 7,920,029 2.8634 3.80%
2017-01-11 0 3.950 3.940 3.950 3.910 3.950 2,119,500 8,353,302 3.9412 2.833 2.826 2.833 2.804 2.833 2,955,110 2.8267 0.51%
2017-01-10 0 3.930 3.920 3.930 3.870 3.930 2,218,500 8,700,265 3.9217 2.819 2.812 2.819 2.776 2.819 3,093,140 2.8128 0.77%
2017-01-09 0 3.900 3.900 3.920 3.890 3.960 1,611,032 6,298,647 3.9097 2.797 2.797 2.812 2.790 2.840 2,246,179 2.8042 -0.51%
2017-01-06 0 3.920 3.910 3.920 3.870 3.940 4,379,774 17,103,442 3.9051 2.812 2.804 2.812 2.776 2.826 6,106,493 2.8009 1.03%
2017-01-05 0 3.880 3.870 3.880 3.850 3.920 2,938,779 11,402,837 3.8801 2.783 2.776 2.783 2.761 2.812 4,097,388 2.7830 0.78%
2017-01-04 0 3.850 3.850 3.870 3.850 3.920 2,286,790 8,856,398 3.8729 2.761 2.761 2.776 2.761 2.812 3,188,353 2.7777 -1.28%
2017-01-03 0 3.900 3.880 3.900 3.800 3.900 2,291,500 8,880,976 3.8756 2.797 2.783 2.797 2.725 2.797 3,194,920 2.7797 2.09%
2016-12-30 0 3.820 3.820 3.830 3.780 3.840 1,937,000 7,371,992 3.8059 2.740 2.740 2.747 2.711 2.754 2,700,659 2.7297 0.26%
2016-12-29 0 3.810 3.800 3.810 3.760 3.810 2,128,225 8,057,976 3.7862 2.733 2.725 2.733 2.697 2.733 2,967,274 2.7156 -0.52%
2016-12-28 0 3.830 3.820 3.830 3.740 3.840 2,563,700 9,765,057 3.8090 2.747 2.740 2.747 2.682 2.754 3,574,435 2.7319 2.41%
2016-12-23 0 3.740 3.740 3.750 3.720 3.770 3,943,000 14,742,221 3.7388 2.682 2.682 2.690 2.668 2.704 5,497,522 2.6816 -0.53%
2016-12-22 0 3.760 3.760 3.770 3.760 3.820 4,926,376 18,605,842 3.7768 2.697 2.697 2.704 2.697 2.740 6,868,592 2.7088 -0.27%
2016-12-21 0 3.770 3.770 3.810 3.740 3.850 6,015,278 22,756,367 3.7831 2.704 2.704 2.733 2.682 2.761 8,386,792 2.7134 0.80%
2016-12-20 0 3.740 3.740 3.750 3.720 3.890 6,810,360 25,640,893 3.7650 2.682 2.682 2.690 2.668 2.790 9,495,334 2.7004 -3.11%
2016-12-19 0 3.860 3.860 3.870 3.850 3.930 2,786,535 10,821,645 3.8835 2.769 2.769 2.776 2.761 2.819 3,885,122 2.7854 -0.77%
2016-12-16 0 3.890 3.880 3.890 3.850 3.930 5,008,731 19,558,926 3.9050 2.790 2.783 2.790 2.761 2.819 6,983,416 2.8008 1.04%
2016-12-15 0 3.850 3.850 3.860 3.840 3.950 4,936,000 19,135,285 3.8767 2.761 2.761 2.769 2.754 2.833 6,882,011 2.7805 -2.28%
2016-12-14 0 3.940 3.910 3.940 3.890 3.960 2,441,926 9,576,427 3.9217 2.826 2.804 2.826 2.790 2.840 3,404,652 2.8127 0.25%
2016-12-13 0 3.930 3.920 3.930 3.900 3.960 3,953,375 15,494,529 3.9193 2.819 2.812 2.819 2.797 2.840 5,511,987 2.8111 -0.51%
2016-12-12 0 3.950 3.940 3.950 3.910 4.030 3,824,000 15,117,462 3.9533 2.833 2.826 2.833 2.804 2.890 5,331,606 2.8354 -1.99%
2016-12-09 0 4.030 4.010 4.030 4.000 4.140 6,845,496 27,567,818 4.0271 2.890 2.876 2.890 2.869 2.969 9,544,322 2.8884 -2.42%
2016-12-08 0 4.130 4.100 4.130 4.000 4.130 5,707,300 23,187,716 4.0628 2.962 2.941 2.962 2.869 2.962 7,957,394 2.9140 4.03%
2016-12-07 0 3.970 3.970 3.990 3.960 4.070 5,376,191 21,475,961 3.9946 2.847 2.847 2.862 2.840 2.919 7,495,746 2.8651 -2.22%
2016-12-06 0 4.060 4.040 4.060 4.020 4.080 2,066,000 8,347,445 4.0404 2.912 2.898 2.912 2.883 2.926 2,880,517 2.8979 1.00%
2016-12-05 0 4.020 4.020 4.030 4.020 4.130 3,399,040 13,779,437 4.0539 2.883 2.883 2.890 2.883 2.962 4,739,106 2.9076 -2.19%
2016-12-02 0 4.110 4.100 4.110 4.070 4.150 6,365,400 26,143,663 4.1072 2.948 2.941 2.948 2.919 2.977 8,874,949 2.9458 0.00%
2016-12-01 0 4.110 4.110 4.120 4.100 4.140 4,761,000 19,590,214 4.1147 2.948 2.948 2.955 2.941 2.969 6,638,017 2.9512 0.00%
2016-11-30 0 4.110 4.110 4.120 4.070 4.140 8,034,965 33,042,107 4.1123 2.948 2.948 2.955 2.919 2.969 11,202,738 2.9495 0.98%
2016-11-29 0 4.070 4.070 4.080 4.060 4.130 4,668,100 19,031,785 4.0770 2.919 2.919 2.926 2.912 2.962 6,508,491 2.9241 -0.49%
2016-11-28 0 4.090 4.090 4.100 4.070 4.130 4,006,922 16,454,887 4.1066 2.933 2.933 2.941 2.919 2.962 5,586,645 2.9454 -0.49%
2016-11-25 0 4.110 4.110 4.120 4.070 4.130 1,982,076 8,132,546 4.1030 2.948 2.948 2.955 2.919 2.962 2,763,506 2.9428 0.00%
2016-11-24 0 4.110 4.110 4.120 4.090 4.150 2,060,000 8,507,595 4.1299 2.948 2.948 2.955 2.933 2.977 2,872,152 2.9621 -0.72%
2016-11-23 0 4.140 4.110 4.140 4.060 4.140 3,521,004 14,427,833 4.0976 2.969 2.948 2.969 2.912 2.969 4,909,154 2.9390 2.48%
2016-11-22 0 4.040 4.040 4.060 4.000 4.080 3,805,000 15,415,218 4.0513 2.898 2.898 2.912 2.869 2.926 5,305,115 2.9057 1.00%
2016-11-21 0 4.000 4.000 4.010 3.980 4.020 2,138,953 8,577,673 4.0102 2.869 2.869 2.876 2.855 2.883 2,982,232 2.8763 0.25%
2016-11-18 0 3.990 3.990 4.000 3.940 4.000 2,633,160 10,499,029 3.9872 2.862 2.862 2.869 2.826 2.869 3,671,279 2.8598 1.01%
2016-11-17 0 3.950 3.950 3.980 3.930 3.980 3,607,500 14,304,847 3.9653 2.833 2.833 2.855 2.819 2.855 5,029,751 2.8440 0.51%
2016-11-16 0 3.930 3.930 3.940 3.880 3.950 3,770,000 14,782,220 3.9210 2.819 2.819 2.826 2.783 2.833 5,256,317 2.8123 2.88%
2016-11-15 0 3.820 3.820 3.840 3.820 3.910 6,403,500 24,693,197 3.8562 2.740 2.740 2.754 2.740 2.804 8,928,070 2.7658 -0.52%
2016-11-14 0 3.840 3.840 3.860 3.840 3.960 5,305,000 20,561,175 3.8758 2.754 2.754 2.769 2.754 2.840 7,396,488 2.7799 -3.27%
2016-11-11 0 3.970 3.970 3.990 3.850 4.000 7,179,000 28,161,890 3.9228 2.847 2.847 2.862 2.761 2.869 10,009,310 2.8136 0.00%
2016-11-10 0 3.970 3.960 3.970 3.880 3.990 4,498,000 17,840,900 3.9664 2.847 2.840 2.847 2.783 2.862 6,271,330 2.8448 1.02%
2016-11-09 0 3.930 3.930 3.940 3.860 3.960 5,681,697 22,096,127 3.8890 2.819 2.819 2.826 2.769 2.840 7,921,697 2.7893 0.00%
2016-11-08 0 3.930 3.930 3.940 3.830 3.940 5,142,109 20,029,466 3.8952 2.819 2.819 2.826 2.747 2.826 7,169,378 2.7938 1.29%
2016-11-07 0 3.880 3.880 3.900 3.860 3.920 4,494,000 17,460,222 3.8852 2.783 2.783 2.797 2.769 2.812 6,265,753 2.7866 -0.26%
2016-11-04 0 3.890 3.880 3.890 3.860 3.990 5,401,900 21,026,888 3.8925 2.790 2.783 2.790 2.769 2.862 7,531,591 2.7918 -1.27%
2016-11-03 0 3.940 3.940 3.950 3.940 3.980 3,392,400 13,389,510 3.9469 2.826 2.826 2.833 2.826 2.855 4,729,849 2.8309 -0.51%
2016-11-02 0 3.960 3.940 3.960 3.930 4.010 4,649,831 18,358,953 3.9483 2.840 2.826 2.840 2.819 2.876 6,483,020 2.8319 -1.25%
2016-11-01 0 4.010 4.010 4.020 4.000 4.080 5,586,000 22,447,050 4.0184 2.876 2.876 2.883 2.869 2.926 7,788,272 2.8822 0.00%
2016-10-31 0 4.010 4.010 4.030 4.010 4.070 4,373,246 17,584,477 4.0209 2.876 2.876 2.890 2.876 2.919 6,097,392 2.8839 -0.99%
2016-10-28 0 4.050 4.030 4.050 4.010 4.090 3,275,966 13,244,666 4.0430 2.905 2.890 2.905 2.876 2.933 4,567,511 2.8998 1.25%
2016-10-27 0 4.000 4.000 4.020 4.000 4.090 3,496,500 14,056,982 4.0203 2.869 2.869 2.883 2.869 2.933 4,874,990 2.8835 -0.99%
2016-10-26 0 4.040 4.040 4.060 4.030 4.120 4,137,000 16,758,632 4.0509 2.898 2.898 2.912 2.890 2.955 5,768,006 2.9054 -0.49%
2016-10-25 0 4.060 4.060 4.100 4.060 4.180 4,796,000 19,681,355 4.1037 2.912 2.912 2.941 2.912 2.998 6,686,816 2.9433 -2.40%
2016-10-24 0 4.160 4.150 4.160 4.090 4.210 4,336,000 17,890,615 4.1261 2.984 2.977 2.984 2.933 3.020 6,045,461 2.9593 -0.24%
2016-10-20 0 4.170 4.170 4.190 4.130 4.250 3,774,924 15,773,606 4.1785 2.991 2.991 3.005 2.962 3.048 5,263,182 2.9970 -0.71%
2016-10-19 0 4.200 4.190 4.200 4.150 4.290 7,563,500 31,844,735 4.2103 3.012 3.005 3.012 2.977 3.077 10,545,398 3.0198 0.72%
2016-10-18 0 4.170 4.170 4.180 4.090 4.200 5,593,000 23,128,452 4.1352 2.991 2.991 2.998 2.933 3.012 7,798,032 2.9659 0.97%
2016-10-17 0 4.130 4.110 4.130 4.030 4.130 5,132,900 20,931,727 4.0780 2.962 2.948 2.962 2.890 2.962 7,156,538 2.9248 2.23%
2016-10-14 0 4.040 4.040 4.050 4.030 4.080 5,694,000 23,084,847 4.0542 2.898 2.898 2.905 2.890 2.926 7,938,851 2.9078 0.00%
2016-10-13 0 4.040 4.040 4.050 4.040 4.120 4,885,000 19,933,105 4.0805 2.898 2.898 2.905 2.898 2.955 6,810,904 2.9266 -1.22%
2016-10-12 0 4.090 4.070 4.090 3.970 4.090 10,998,500 44,433,132 4.0399 2.933 2.919 2.933 2.847 2.933 15,334,642 2.8976 2.00%
2016-10-11 0 4.010 4.010 4.030 4.010 4.190 12,375,375 50,614,667 4.0900 2.876 2.876 2.890 2.876 3.005 17,254,348 2.9334 -3.84%
2016-10-07 0 4.170 4.150 4.170 4.100 4.220 5,034,250 20,857,863 4.1432 2.991 2.977 2.991 2.941 3.027 7,018,995 2.9716 -0.48%
2016-10-06 0 4.190 4.190 4.200 4.190 4.300 3,248,500 13,727,670 4.2258 3.005 3.005 3.012 3.005 3.084 4,529,216 3.0309 -1.41%
2016-10-05 0 4.250 4.240 4.250 4.230 4.390 2,646,946 11,311,833 4.2735 3.048 3.041 3.048 3.034 3.149 3,690,500 3.0651 -2.97%
2016-10-04 0 4.380 4.340 4.380 4.300 4.380 4,187,693 18,194,034 4.3446 3.141 3.113 3.141 3.084 3.141 5,838,685 3.1161 1.86%
2016-10-03 0 4.300 4.280 4.300 4.220 4.300 3,978,230 17,011,687 4.2762 3.084 3.070 3.084 3.027 3.084 5,546,641 3.0670 2.63%
2016-09-30 0 4.190 4.190 4.220 4.190 4.390 6,971,600 29,679,793 4.2572 3.005 3.005 3.027 3.005 3.149 9,720,143 3.0534 -4.77%
2016-09-29 0 4.400 4.400 4.420 4.390 4.520 4,518,840 19,982,342 4.4220 3.156 3.156 3.170 3.149 3.242 6,300,386 3.1716 0.71%
2016-09-28 0 4.590 4.590 4.600 4.570 4.650 5,226,500 24,069,849 4.6053 3.134 3.134 3.140 3.120 3.174 7,655,838 3.1440 -0.65%
2016-09-27 0 4.620 4.600 4.620 4.550 4.630 8,435,918 38,619,148 4.5779 3.154 3.140 3.154 3.106 3.161 12,357,030 3.1253 0.65%
2016-09-26 0 4.590 4.570 4.590 4.560 4.710 6,437,996 29,596,278 4.5971 3.134 3.120 3.134 3.113 3.215 9,430,451 3.1384 -1.71%
2016-09-23 0 4.670 4.650 4.670 4.610 4.740 7,656,887 35,809,274 4.6767 3.188 3.174 3.188 3.147 3.236 11,215,897 3.1927 -0.43%
2016-09-22 0 4.690 4.690 4.710 4.620 4.740 6,949,000 32,635,201 4.6964 3.202 3.202 3.215 3.154 3.236 10,178,975 3.2061 1.74%
2016-09-21 0 4.610 4.610 4.620 4.600 4.650 4,023,500 18,594,588 4.6215 3.147 3.147 3.154 3.140 3.174 5,893,669 3.1550 -0.86%
2016-09-20 0 4.650 4.630 4.650 4.590 4.690 6,358,666 29,384,959 4.6212 3.174 3.161 3.174 3.134 3.202 9,314,247 3.1548 -0.43%
2016-09-19 0 4.670 4.670 4.680 4.580 4.690 4,492,340 20,862,952 4.6441 3.188 3.188 3.195 3.127 3.202 6,580,432 3.1705 2.19%
2016-09-15 0 4.570 4.570 4.590 4.570 4.660 4,895,688 22,449,140 4.5855 3.120 3.120 3.134 3.120 3.181 7,171,260 3.1304 -1.72%
2016-09-14 0 4.650 4.630 4.650 4.590 4.660 4,878,200 22,636,230 4.6403 3.174 3.161 3.174 3.134 3.181 7,145,644 3.1678 0.65%
2016-09-13 0 4.620 4.580 4.620 4.570 4.650 4,918,500 22,676,757 4.6105 3.154 3.127 3.154 3.120 3.174 7,204,676 3.1475 1.32%
2016-09-12 0 4.560 4.560 4.570 4.540 4.660 10,212,736 46,744,114 4.5770 3.113 3.113 3.120 3.099 3.181 14,959,734 3.1247 -3.39%
2016-09-09 0 4.720 4.710 4.720 4.690 4.800 6,713,000 31,789,111 4.7355 3.222 3.215 3.222 3.202 3.277 9,833,280 3.2328 0.85%
2016-09-08 0 4.680 4.680 4.690 4.670 4.750 7,082,868 33,314,515 4.7035 3.195 3.195 3.202 3.188 3.243 10,375,067 3.2110 -0.21%
2016-09-07 0 4.690 4.680 4.690 4.670 4.790 7,506,904 35,464,862 4.7243 3.202 3.195 3.202 3.188 3.270 10,996,200 3.2252 -1.68%
2016-09-06 0 4.770 4.760 4.770 4.680 4.780 4,288,500 20,269,970 4.7266 3.256 3.250 3.256 3.195 3.263 6,281,844 3.2268 0.21%
2016-09-05 0 4.760 4.750 4.760 4.600 4.780 7,912,127 37,451,665 4.7335 3.250 3.243 3.250 3.140 3.263 11,589,775 3.2314 3.48%
2016-09-02 0 4.600 4.590 4.600 4.520 4.620 6,406,252 29,351,144 4.5816 3.140 3.134 3.140 3.086 3.154 9,383,952 3.1278 0.22%
2016-09-01 0 4.590 4.590 4.600 4.580 4.630 4,801,000 22,111,524 4.6056 3.134 3.134 3.140 3.127 3.161 7,032,560 3.1442 -0.86%
2016-08-31 0 4.630 4.630 4.640 4.560 4.680 9,545,655 44,002,866 4.6097 3.161 3.161 3.168 3.113 3.195 13,982,586 3.1470 -0.43%
2016-08-30 0 4.650 4.650 4.660 4.630 4.730 3,852,500 17,961,045 4.6622 3.174 3.174 3.181 3.161 3.229 5,643,187 3.1828 -0.85%
2016-08-29 0 4.690 4.670 4.690 4.550 4.700 4,275,500 19,912,120 4.6573 3.202 3.188 3.202 3.106 3.209 6,262,802 3.1794 2.40%
2016-08-26 0 4.580 4.580 4.600 4.510 4.630 3,473,500 15,952,350 4.5926 3.127 3.127 3.140 3.079 3.161 5,088,023 3.1353 1.10%
2016-08-25 0 4.530 4.520 4.530 4.510 4.690 7,240,500 32,994,290 4.5569 3.093 3.086 3.093 3.079 3.202 10,605,968 3.1109 -2.79%
2016-08-24 0 4.660 4.650 4.660 4.600 4.700 4,164,500 19,390,105 4.6560 3.181 3.174 3.181 3.140 3.209 6,100,208 3.1786 1.53%
2016-08-23 0 4.590 4.590 4.610 4.590 4.740 6,191,422 28,738,786 4.6417 3.134 3.134 3.147 3.134 3.236 9,069,266 3.1688 -2.55%
2016-08-22 0 4.710 4.690 4.710 4.610 4.780 7,041,500 32,884,227 4.6701 3.215 3.202 3.215 3.147 3.263 10,314,471 3.1882 -0.84%
2016-08-19 0 4.750 4.730 4.750 4.630 4.750 7,871,000 37,023,827 4.7038 3.243 3.229 3.243 3.161 3.243 11,529,532 3.2112 1.06%
2016-08-18 0 4.700 4.700 4.710 4.450 4.780 18,175,610 85,047,700 4.6792 3.209 3.209 3.215 3.038 3.263 26,623,844 3.1944 8.05%
2016-08-17 0 4.350 4.340 4.350 4.260 4.410 8,562,441 37,318,845 4.3584 2.970 2.963 2.970 2.908 3.011 12,542,363 2.9754 0.00%
2016-08-16 0 4.350 4.350 4.370 4.300 4.420 5,778,000 25,190,480 4.3597 2.970 2.970 2.983 2.936 3.017 8,463,681 2.9763 0.93%
2016-08-15 0 4.310 4.290 4.310 4.240 4.350 5,228,000 22,491,365 4.3021 2.942 2.929 2.942 2.895 2.970 7,658,035 2.9370 0.23%
2016-08-12 0 4.300 4.280 4.300 4.190 4.300 6,915,703 29,430,774 4.2556 2.936 2.922 2.936 2.860 2.936 10,130,202 2.9053 3.37%
2016-08-11 0 4.160 4.150 4.160 4.150 4.300 3,384,500 14,235,425 4.2061 2.840 2.833 2.840 2.833 2.936 4,957,655 2.8714 -2.12%
2016-08-10 0 4.250 4.240 4.250 4.050 4.340 13,308,200 56,366,113 4.2354 2.901 2.895 2.901 2.765 2.963 19,494,005 2.8915 2.91%
2016-08-09 0 4.130 4.110 4.130 3.940 4.140 13,662,643 55,257,482 4.0444 2.819 2.806 2.819 2.690 2.826 20,013,197 2.7611 4.82%
2016-08-08 0 3.940 3.940 3.950 3.800 3.950 10,642,000 41,725,260 3.9208 2.690 2.690 2.697 2.594 2.697 15,588,525 2.6767 1.81%
2016-08-05 0 3.870 3.860 3.870 3.710 3.880 7,647,500 29,361,093 3.8393 2.642 2.635 2.642 2.533 2.649 11,202,146 2.6210 4.31%
2016-08-04 0 3.710 3.700 3.710 3.710 3.790 10,330,500 38,760,046 3.7520 2.533 2.526 2.533 2.533 2.587 15,132,236 2.5614 -1.07%
2016-08-03 0 3.750 3.750 3.760 3.710 3.790 7,708,400 28,978,036 3.7593 2.560 2.560 2.567 2.533 2.587 11,291,353 2.5664 -0.53%
2016-08-01 0 3.770 3.770 3.780 3.670 3.830 24,447,980 92,277,241 3.7744 2.574 2.574 2.581 2.505 2.615 35,811,684 2.5767 5.31%
2016-07-29 0 3.580 3.580 3.600 3.540 3.730 10,098,900 36,457,231 3.6100 2.444 2.444 2.458 2.417 2.546 14,792,985 2.4645 -2.98%
2016-07-28 0 3.690 3.690 3.700 3.650 3.750 6,027,000 22,302,594 3.7004 2.519 2.519 2.526 2.492 2.560 8,828,419 2.5262 -1.60%
2016-07-27 0 3.750 3.720 3.750 3.670 3.820 5,840,500 21,752,477 3.7244 2.560 2.540 2.560 2.505 2.608 8,555,232 2.5426 -1.32%
2016-07-26 0 3.800 3.800 3.820 3.800 3.880 3,472,000 13,285,587 3.8265 2.594 2.594 2.608 2.594 2.649 5,085,826 2.6123 -2.06%
2016-07-25 0 3.880 3.850 3.880 3.790 3.880 4,389,000 16,791,807 3.8259 2.649 2.628 2.649 2.587 2.649 6,429,058 2.6119 0.52%
2016-07-22 0 3.860 3.850 3.870 3.840 3.890 5,064,184 19,541,963 3.8589 2.635 2.628 2.642 2.621 2.656 7,418,075 2.6344 -1.53%
2016-07-21 0 3.920 3.900 3.920 3.880 3.940 6,981,853 27,265,846 3.9052 2.676 2.662 2.676 2.649 2.690 10,227,099 2.6660 0.77%
2016-07-20 0 3.890 3.880 3.900 3.820 3.900 3,522,500 13,635,557 3.8710 2.656 2.649 2.662 2.608 2.662 5,159,799 2.6427 0.26%
2016-07-19 0 3.880 3.870 3.880 3.820 3.890 3,221,975 12,457,589 3.8664 2.649 2.642 2.649 2.608 2.656 4,719,586 2.6396 0.52%
2016-07-18 0 3.860 3.850 3.870 3.810 3.870 2,752,658 10,582,380 3.8444 2.635 2.628 2.642 2.601 2.642 4,032,125 2.6245 -0.26%
2016-07-15 0 3.870 3.860 3.890 3.780 3.940 7,132,721 27,642,298 3.8754 2.642 2.635 2.656 2.581 2.690 10,448,092 2.6457 -0.77%
2016-07-14 0 3.900 3.890 3.900 3.830 3.900 5,887,500 22,736,215 3.8618 2.662 2.656 2.662 2.615 2.662 8,624,078 2.6364 0.52%
2016-07-13 0 3.880 3.870 3.890 3.820 3.900 4,596,572 17,818,944 3.8766 2.649 2.642 2.656 2.608 2.662 6,733,112 2.6465 0.00%
2016-07-12 0 3.880 3.870 3.890 3.830 3.890 3,286,764 12,730,706 3.8733 2.649 2.642 2.656 2.615 2.656 4,814,490 2.6442 0.00%
2016-07-11 0 3.880 3.870 3.880 3.780 3.880 5,677,400 21,888,220 3.8553 2.649 2.642 2.649 2.581 2.649 8,316,321 2.6320 2.11%
2016-07-08 0 3.800 3.780 3.800 3.730 3.890 4,271,678 16,213,817 3.7957 2.594 2.581 2.594 2.546 2.656 6,257,203 2.5912 1.60%
2016-07-07 0 3.740 3.720 3.740 3.670 3.740 3,083,800 11,420,597 3.7034 2.553 2.540 2.553 2.505 2.553 4,517,186 2.5283 1.36%
2016-07-06 0 3.690 3.670 3.700 3.630 3.720 3,246,302 11,918,375 3.6714 2.519 2.505 2.526 2.478 2.540 4,755,221 2.5064 -0.54%
2016-07-05 0 3.710 3.710 3.730 3.710 3.770 4,783,500 17,908,800 3.7439 2.533 2.533 2.546 2.533 2.574 7,006,926 2.5559 -1.07%
2016-07-04 0 3.750 3.730 3.760 3.720 3.780 4,050,000 15,167,197 3.7450 2.560 2.546 2.567 2.540 2.581 5,932,487 2.5566 0.81%
2016-06-30 0 3.720 3.720 3.740 3.630 3.740 4,745,622 17,597,385 3.7081 2.540 2.540 2.553 2.478 2.553 6,951,442 2.5315 1.64%
2016-06-29 0 3.660 3.650 3.670 3.560 3.670 2,331,000 8,441,395 3.6214 2.499 2.492 2.505 2.430 2.505 3,414,476 2.4722 1.10%
2016-06-28 0 3.620 3.610 3.630 3.550 3.640 2,061,400 7,414,258 3.5967 2.471 2.464 2.478 2.424 2.485 3,019,563 2.4554 -0.28%
2016-06-27 0 3.630 3.620 3.640 3.540 3.650 1,472,000 5,290,270 3.5939 2.478 2.471 2.485 2.417 2.492 2,156,203 2.4535 1.68%
2016-06-24 0 3.570 3.560 3.570 3.470 3.680 4,795,500 17,105,260 3.5669 2.437 2.430 2.437 2.369 2.512 7,024,504 2.4351 -2.99%
2016-06-23 0 3.680 3.670 3.690 3.650 3.700 2,189,500 8,058,950 3.6807 2.512 2.505 2.519 2.492 2.526 3,207,205 2.5128 0.00%
2016-06-22 0 3.680 3.670 3.690 3.560 3.690 5,324,500 19,417,195 3.6468 2.512 2.505 2.519 2.430 2.519 7,799,389 2.4896 2.51%
2016-06-21 0 3.590 3.570 3.590 3.550 3.590 4,079,000 14,546,462 3.5662 2.451 2.437 2.451 2.424 2.451 5,974,966 2.4346 0.56%
2016-06-20 0 3.570 3.560 3.570 3.510 3.570 4,049,000 14,346,860 3.5433 2.437 2.430 2.437 2.396 2.437 5,931,022 2.4190 0.28%
2016-06-17 0 3.560 3.520 3.570 3.480 3.570 6,963,000 24,508,480 3.5198 2.430 2.403 2.437 2.376 2.437 10,199,483 2.4029 1.42%
2016-06-16 0 3.510 3.500 3.510 3.500 3.600 6,306,500 22,302,700 3.5365 2.396 2.389 2.396 2.389 2.458 9,237,834 2.4143 -1.96%
2016-06-15 0 3.580 3.570 3.580 3.530 3.590 4,741,000 16,864,387 3.5571 2.444 2.437 2.444 2.410 2.451 6,944,672 2.4284 -0.56%
2016-06-14 0 3.600 3.590 3.600 3.560 3.610 5,029,829 18,003,066 3.5793 2.458 2.451 2.458 2.430 2.464 7,367,752 2.4435 0.84%
2016-06-13 0 3.570 3.560 3.570 3.520 3.620 4,451,795 15,826,535 3.5551 2.437 2.430 2.437 2.403 2.471 6,521,041 2.4270 -1.65%
2016-06-10 0 3.630 3.630 3.640 3.610 3.700 4,941,549 18,014,202 3.6455 2.478 2.478 2.485 2.464 2.526 7,238,438 2.4887 -0.82%
2016-06-08 0 3.660 3.660 3.680 3.550 3.720 8,800,124 31,941,127 3.6296 2.499 2.499 2.512 2.424 2.540 12,890,523 2.4779 -0.27%
2016-06-07 0 3.670 3.670 3.680 3.560 3.680 4,685,971 16,985,408 3.6247 2.505 2.505 2.512 2.430 2.512 6,864,064 2.4745 2.80%
2016-06-06 0 3.570 3.550 3.570 3.530 3.600 4,508,100 16,051,712 3.5606 2.437 2.424 2.437 2.410 2.458 6,603,517 2.4308 0.56%
2016-06-03 0 3.550 3.530 3.550 3.510 3.560 7,215,542 25,531,399 3.5384 2.424 2.410 2.424 2.396 2.430 10,569,409 2.4156 0.57%
2016-06-02 0 3.530 3.520 3.530 3.450 3.580 6,805,000 24,015,410 3.5291 2.410 2.403 2.410 2.355 2.444 9,968,043 2.4092 2.02%
2016-06-01 0 3.460 3.440 3.460 3.400 3.460 5,344,500 18,386,340 3.4402 2.362 2.348 2.362 2.321 2.362 7,828,685 2.3486 1.47%
2016-05-31 0 3.410 3.430 3.450 3.370 3.450 11,836,607 40,378,029 3.4113 2.328 2.342 2.355 2.301 2.355 17,338,399 2.3288 0.00%
2016-05-30 0 3.410 3.400 3.420 3.380 3.420 3,070,000 10,436,423 3.3995 2.328 2.321 2.335 2.307 2.335 4,496,971 2.3208 0.59%
2016-05-27 0 3.390 3.370 3.380 3.350 3.410 5,398,000 18,334,042 3.3965 2.314 2.301 2.307 2.287 2.328 7,907,053 2.3187 1.19%
2016-05-26 0 3.350 3.340 3.360 3.330 3.390 2,598,490 8,707,267 3.3509 2.287 2.280 2.294 2.273 2.314 3,806,298 2.2876 0.00%
2016-05-25 0 3.350 3.340 3.360 3.330 3.390 4,621,400 15,530,903 3.3606 2.287 2.280 2.294 2.273 2.314 6,769,480 2.2943 0.90%
2016-05-24 0 3.320 3.320 3.330 3.310 3.370 4,723,333 15,695,046 3.3229 2.267 2.267 2.273 2.260 2.301 6,918,793 2.2685 -1.48%
2016-05-23 0 3.370 3.360 3.370 3.330 3.450 4,469,500 15,077,070 3.3733 2.301 2.294 2.301 2.273 2.355 6,546,975 2.3029 -0.30%
2016-05-20 0 3.380 3.360 3.380 3.350 3.500 14,463,408 49,132,115 3.3970 2.307 2.294 2.307 2.287 2.389 21,186,167 2.3191 -1.33%
2016-05-19 0 3.840 3.840 3.850 3.770 3.850 16,721,025 63,926,788 3.8231 2.339 2.339 2.345 2.296 2.345 27,455,643 2.3284 0.79%
2016-05-18 0 3.810 3.810 3.820 3.760 3.830 8,014,980 30,528,571 3.8089 2.320 2.320 2.326 2.290 2.333 13,160,463 2.3197 -0.52%
2016-05-17 0 3.830 3.830 3.840 3.710 3.860 8,146,570 30,907,173 3.7939 2.333 2.333 2.339 2.259 2.351 13,376,532 2.3106 3.23%
2016-05-16 0 3.710 3.700 3.710 3.650 3.730 4,732,955 17,492,553 3.6959 2.259 2.253 2.259 2.223 2.272 7,771,433 2.2509 1.09%
2016-05-13 0 3.670 3.670 3.690 3.650 3.710 7,811,000 28,685,005 3.6724 2.235 2.235 2.247 2.223 2.259 12,825,531 2.2366 -0.27%
2016-05-12 0 3.680 3.680 3.700 3.650 3.750 9,326,000 34,317,710 3.6798 2.241 2.241 2.253 2.223 2.284 15,313,136 2.2411 -1.08%
2016-05-11 0 3.720 3.720 3.730 3.710 3.800 10,755,926 40,046,603 3.7232 2.266 2.266 2.272 2.259 2.314 17,661,050 2.2675 -0.53%
2016-05-10 0 3.740 3.730 3.740 3.680 3.760 7,868,000 29,201,887 3.7115 2.278 2.272 2.278 2.241 2.290 12,919,124 2.2604 0.81%
2016-05-09 0 3.710 3.700 3.710 3.680 3.760 10,495,223 38,850,662 3.7017 2.259 2.253 2.259 2.241 2.290 17,232,980 2.2544 -0.27%
2016-05-06 0 3.720 3.720 3.730 3.710 3.830 7,863,500 29,525,885 3.7548 2.266 2.266 2.272 2.259 2.333 12,911,735 2.2867 -2.87%
2016-05-05 0 3.830 3.830 3.840 3.770 3.870 7,127,500 27,290,127 3.8288 2.333 2.333 2.339 2.296 2.357 11,703,236 2.3318 -1.54%
2016-05-04 0 3.890 3.880 3.890 3.860 3.890 6,215,830 24,105,176 3.8780 2.369 2.363 2.369 2.351 2.369 10,206,289 2.3618 0.00%
2016-05-03 0 3.890 3.870 3.880 3.850 3.930 7,573,500 29,367,405 3.8777 2.369 2.357 2.363 2.345 2.393 12,435,560 2.3616 -0.51%
2016-04-29 0 3.910 3.900 3.930 3.880 3.930 5,578,500 21,767,895 3.9021 2.381 2.375 2.393 2.363 2.393 9,159,804 2.3765 0.26%
2016-04-28 0 3.900 3.900 3.930 3.880 3.930 5,351,292 20,876,268 3.9012 2.375 2.375 2.393 2.363 2.393 8,786,732 2.3759 0.52%
2016-04-27 0 3.880 3.880 3.890 3.870 3.940 4,931,373 19,158,290 3.8850 2.363 2.363 2.369 2.357 2.400 8,097,232 2.3660 -1.02%
2016-04-26 0 3.920 3.910 3.930 3.900 3.930 10,648,340 41,665,035 3.9128 2.387 2.381 2.393 2.375 2.393 17,484,396 2.3830 0.00%
2016-04-25 0 3.920 3.900 3.930 3.860 3.930 4,865,500 18,951,820 3.8951 2.387 2.375 2.393 2.351 2.393 7,989,070 2.3722 1.03%
2016-04-22 0 3.880 3.870 3.880 3.850 3.890 4,947,500 19,144,340 3.8695 2.363 2.357 2.363 2.345 2.369 8,123,712 2.3566 0.26%
2016-04-21 0 3.870 3.870 3.890 3.850 3.890 8,127,274 31,479,749 3.8733 2.357 2.357 2.369 2.345 2.369 13,344,848 2.3589 0.00%
2016-04-20 0 3.870 3.860 3.890 3.820 3.920 12,499,000 48,275,165 3.8623 2.357 2.351 2.369 2.326 2.387 20,523,149 2.3522 -0.51%
2016-04-19 0 3.890 3.880 3.890 3.860 3.920 2,989,357 11,628,305 3.8899 2.369 2.363 2.369 2.351 2.387 4,908,474 2.3690 0.26%
2016-04-18 0 3.880 3.880 3.900 3.860 3.930 3,900,710 15,182,171 3.8922 2.363 2.363 2.375 2.351 2.393 6,404,901 2.3704 -1.27%
2016-04-15 0 3.930 3.910 3.930 3.900 3.950 3,565,154 13,968,078 3.9179 2.393 2.381 2.393 2.375 2.406 5,853,923 2.3861 0.51%
2016-04-14 0 3.910 3.910 3.920 3.890 3.950 4,872,300 19,075,203 3.9150 2.381 2.381 2.387 2.369 2.406 8,000,235 2.3843 0.00%
2016-04-13 0 3.910 3.900 3.910 3.860 3.930 7,001,180 27,324,725 3.9029 2.381 2.375 2.381 2.351 2.393 11,495,820 2.3769 1.30%
2016-04-12 0 3.860 3.860 3.870 3.820 3.920 7,755,080 30,069,709 3.8774 2.351 2.351 2.357 2.326 2.387 12,733,712 2.3614 -1.03%
2016-04-11 0 3.900 3.880 3.910 3.790 3.920 7,429,800 28,822,333 3.8793 2.375 2.363 2.381 2.308 2.387 12,199,607 2.3626 1.56%
2016-04-08 0 3.840 3.820 3.840 3.700 3.850 7,805,500 29,526,522 3.7828 2.339 2.326 2.339 2.253 2.345 12,816,500 2.3038 2.13%
2016-04-07 0 3.760 3.760 3.770 3.670 3.770 5,436,500 20,265,927 3.7278 2.290 2.290 2.296 2.235 2.296 8,926,642 2.2703 1.90%
2016-04-06 0 3.690 3.680 3.690 3.630 3.720 5,508,140 20,266,681 3.6794 2.247 2.241 2.247 2.211 2.266 9,044,274 2.2408 1.37%
2016-04-05 0 3.640 3.630 3.660 3.570 3.660 5,398,317 19,504,440 3.6131 2.217 2.211 2.229 2.174 2.229 8,863,946 2.2004 0.55%
2016-04-01 0 3.620 3.620 3.630 3.610 3.720 13,935,000 50,790,300 3.6448 2.205 2.205 2.211 2.199 2.266 22,881,037 2.2198 -2.16%
2016-03-31 0 3.700 3.690 3.700 3.690 3.750 6,380,229 23,696,497 3.7141 2.253 2.247 2.253 2.247 2.284 10,476,229 2.2619 -0.54%
2016-03-30 0 3.720 3.710 3.730 3.660 3.760 9,137,417 33,851,769 3.7047 2.266 2.259 2.272 2.229 2.290 15,003,486 2.2563 0.54%
2016-03-29 0 3.700 3.690 3.710 3.670 3.740 5,349,587 19,765,612 3.6948 2.253 2.247 2.259 2.235 2.278 8,783,932 2.2502 -0.27%
2016-03-24 0 3.710 3.690 3.720 3.680 3.780 9,848,356 36,556,368 3.7119 2.259 2.247 2.266 2.241 2.302 16,170,836 2.2606 -2.11%
2016-03-23 0 3.790 3.770 3.800 3.690 3.800 10,216,500 38,271,789 3.7461 2.308 2.296 2.314 2.247 2.314 16,775,322 2.2814 1.07%
2016-03-22 0 3.750 3.730 3.740 3.710 3.790 6,355,000 23,792,675 3.7439 2.284 2.272 2.278 2.259 2.308 10,434,804 2.2801 -0.27%
2016-03-21 0 3.760 3.750 3.760 3.710 3.820 8,373,000 31,532,380 3.7660 2.290 2.284 2.290 2.259 2.326 13,748,326 2.2935 0.27%
2016-03-18 0 3.750 3.710 3.780 3.660 3.790 17,812,503 66,766,478 3.7483 2.284 2.259 2.302 2.229 2.308 29,247,832 2.2828 2.18%
2016-03-17 0 3.670 3.690 3.700 3.620 3.690 6,685,000 24,528,825 3.6692 2.235 2.247 2.253 2.205 2.247 10,976,658 2.2346 2.23%
2016-03-16 0 3.590 3.580 3.590 3.580 3.750 14,157,500 51,175,220 3.6147 2.186 2.180 2.186 2.180 2.284 23,246,378 2.2014 -3.49%
2016-03-15 0 3.720 3.720 3.730 3.720 3.800 6,120,500 22,887,699 3.7395 2.266 2.266 2.272 2.266 2.314 10,049,759 2.2774 -1.85%
2016-03-14 0 3.790 3.780 3.790 3.750 3.850 7,404,619 28,152,607 3.8020 2.308 2.302 2.308 2.284 2.345 12,158,260 2.3155 1.07%
2016-03-11 0 3.750 3.740 3.750 3.710 3.800 10,665,711 39,974,443 3.7479 2.284 2.278 2.284 2.259 2.314 17,512,919 2.2826 -1.57%
2016-03-10 0 3.810 3.790 3.800 3.770 3.910 10,071,690 38,553,314 3.8279 2.320 2.308 2.314 2.296 2.381 16,537,546 2.3313 -1.30%
2016-03-09 0 3.860 3.850 3.870 3.850 3.930 11,911,000 46,174,886 3.8767 2.351 2.345 2.357 2.345 2.393 19,557,663 2.3610 -1.53%
2016-03-08 0 3.920 3.890 3.920 3.720 3.950 15,306,947 59,106,818 3.8614 2.387 2.369 2.387 2.266 2.406 25,133,751 2.3517 0.77%
2016-03-07 0 3.890 3.880 3.890 3.800 3.930 7,299,565 28,208,107 3.8644 2.369 2.363 2.369 2.314 2.393 11,985,764 2.3535 2.91%
2016-03-04 0 3.780 3.760 3.770 3.750 3.840 5,675,671 21,487,057 3.7858 2.302 2.290 2.296 2.284 2.339 9,319,357 2.3056 -0.26%
2016-03-03 0 3.790 3.780 3.790 3.700 3.790 6,816,500 25,660,217 3.7644 2.308 2.302 2.308 2.253 2.308 11,192,579 2.2926 2.16%
2016-03-02 0 3.710 3.680 3.720 3.600 3.740 8,754,276 32,373,593 3.6980 2.259 2.241 2.266 2.192 2.278 14,374,375 2.2522 4.51%
2016-03-01 0 3.550 3.550 3.560 3.510 3.580 4,151,000 14,705,657 3.5427 2.162 2.162 2.168 2.138 2.180 6,815,873 2.1576 1.72%
2016-02-29 0 3.490 3.480 3.530 3.450 3.670 9,356,500 32,958,015 3.5225 2.125 2.119 2.150 2.101 2.235 15,363,216 2.1453 -3.59%
2016-02-26 0 3.620 3.610 3.620 3.560 3.640 2,317,759 8,355,962 3.6052 2.205 2.199 2.205 2.168 2.217 3,805,721 2.1956 2.26%
2016-02-25 0 3.540 3.520 3.540 3.500 3.670 3,535,047 12,635,981 3.5745 2.156 2.144 2.156 2.132 2.235 5,804,488 2.1769 -2.75%
2016-02-24 0 3.640 3.630 3.640 3.600 3.680 5,630,000 20,466,757 3.6353 2.217 2.211 2.217 2.192 2.241 9,244,366 2.2140 0.00%
2016-02-23 0 3.640 3.630 3.640 3.600 3.710 5,719,500 20,850,320 3.6455 2.217 2.211 2.217 2.192 2.259 9,391,323 2.2202 0.28%
2016-02-22 0 3.630 3.620 3.640 3.570 3.650 4,492,500 16,289,443 3.6259 2.211 2.205 2.217 2.174 2.223 7,376,610 2.2083 0.00%
2016-02-19 0 3.630 3.620 3.630 3.530 3.660 6,338,614 22,891,138 3.6114 2.211 2.205 2.211 2.150 2.229 10,407,898 2.1994 1.11%
2016-02-18 0 3.590 3.580 3.600 3.500 3.620 8,998,564 31,944,167 3.5499 2.186 2.180 2.192 2.132 2.205 14,775,491 2.1620 2.28%
2016-02-17 0 3.510 3.490 3.520 3.490 3.700 9,379,286 33,390,178 3.5600 2.138 2.125 2.144 2.125 2.253 15,400,631 2.1681 -2.77%
2016-02-16 0 3.610 3.620 3.630 3.530 3.660 5,654,430 20,462,109 3.6188 2.199 2.205 2.211 2.150 2.229 9,284,479 2.2039 2.27%
2016-02-15 0 3.530 3.530 3.540 3.350 3.570 7,834,800 27,233,118 3.4759 2.150 2.150 2.156 2.040 2.174 12,864,610 2.1169 6.01%
2016-02-12 0 3.330 3.320 3.330 3.290 3.430 5,485,350 18,364,121 3.3478 2.028 2.022 2.028 2.004 2.089 9,006,853 2.0389 0.30%
2016-02-11 0 3.320 3.320 3.340 3.270 3.510 4,505,500 15,071,707 3.3452 2.022 2.022 2.034 1.991 2.138 7,397,956 2.0373 -6.21%
2016-02-05 0 3.540 3.540 3.560 3.480 3.560 3,083,000 10,892,185 3.5330 2.156 2.156 2.168 2.119 2.168 5,062,234 2.1517 0.00%
2016-02-04 0 3.540 3.530 3.540 3.480 3.580 4,690,500 16,508,205 3.5195 2.156 2.150 2.156 2.119 2.180 7,701,722 2.1434 0.57%
2016-02-03 0 3.520 3.520 3.530 3.470 3.580 4,411,198 15,496,365 3.5130 2.144 2.144 2.150 2.113 2.180 7,243,113 2.1395 -2.22%
2016-02-02 0 3.600 3.580 3.610 3.500 3.610 11,874,220 42,357,497 3.5672 2.192 2.180 2.199 2.132 2.199 19,497,270 2.1725 1.12%
2016-02-01 0 3.560 3.550 3.560 3.500 3.670 8,263,958 29,526,061 3.5729 2.168 2.162 2.168 2.132 2.235 13,569,281 2.1759 -1.11%
2016-01-29 0 3.600 3.550 3.610 3.420 3.630 12,652,100 45,074,340 3.5626 2.192 2.162 2.199 2.083 2.211 20,774,536 2.1697 3.45%
2016-01-28 0 3.480 3.460 3.490 3.280 3.490 8,514,800 29,017,922 3.4079 2.119 2.107 2.125 1.998 2.125 13,981,159 2.0755 4.82%
2016-01-27 0 3.320 3.310 3.330 3.230 3.370 4,709,500 15,504,395 3.2922 2.022 2.016 2.028 1.967 2.052 7,732,920 2.0050 2.79%
2016-01-26 0 3.230 3.230 3.250 3.200 3.390 7,919,000 25,840,815 3.2631 1.967 1.967 1.979 1.949 2.065 13,002,865 1.9873 -5.28%
2016-01-25 0 3.410 3.400 3.410 3.260 3.450 7,499,752 25,437,364 3.3918 2.077 2.071 2.077 1.985 2.101 12,314,467 2.0656 4.60%
2016-01-22 0 3.260 3.250 3.260 3.060 3.300 7,726,500 24,549,820 3.1774 1.985 1.979 1.985 1.864 2.010 12,686,784 1.9351 7.59%
2016-01-21 0 3.030 3.020 3.040 3.020 3.240 22,196,000 70,277,445 3.1662 1.845 1.839 1.851 1.839 1.973 36,445,460 1.9283 -6.19%
2016-01-20 0 3.230 3.220 3.230 3.200 3.380 7,358,000 23,943,205 3.2540 1.967 1.961 1.967 1.949 2.058 12,081,713 1.9818 -3.29%
2016-01-19 0 3.340 3.330 3.340 3.210 3.360 6,777,500 22,370,840 3.3008 2.034 2.028 2.034 1.955 2.046 11,128,542 2.0102 2.45%
2016-01-18 0 3.260 3.250 3.260 3.120 3.310 7,656,500 24,751,564 3.2328 1.985 1.979 1.985 1.900 2.016 12,571,845 1.9688 3.49%
2016-01-15 0 3.150 3.150 3.160 3.150 3.270 4,867,455 15,548,428 3.1944 1.918 1.918 1.925 1.918 1.991 7,992,280 1.9454 -3.08%
2016-01-14 0 3.250 3.240 3.250 3.130 3.300 8,471,808 27,471,391 3.2427 1.979 1.973 1.979 1.906 2.010 13,910,567 1.9749 1.25%
2016-01-13 0 3.210 3.200 3.210 3.200 3.360 10,312,671 33,780,473 3.2756 1.955 1.949 1.955 1.949 2.046 16,933,233 1.9949 -2.73%
2016-01-12 0 3.300 3.310 3.330 3.280 3.430 7,043,789 23,524,469 3.3397 2.010 2.016 2.028 1.998 2.089 11,565,784 2.0340 -1.49%
2016-01-11 0 3.350 3.330 3.370 3.250 3.430 9,316,574 30,941,001 3.3211 2.040 2.028 2.052 1.979 2.089 15,297,659 2.0226 -1.47%
2016-01-08 0 3.400 3.390 3.410 3.350 3.560 7,919,500 27,171,602 3.4310 2.071 2.065 2.077 2.040 2.168 13,003,686 2.0895 -2.02%
2016-01-07 0 3.470 3.470 3.480 3.470 3.680 9,814,351 34,913,611 3.5574 2.113 2.113 2.119 2.113 2.241 16,115,000 2.1665 -6.72%
2016-01-06 0 3.720 3.700 3.720 3.570 3.720 6,627,548 24,266,537 3.6615 2.266 2.253 2.266 2.174 2.266 10,882,323 2.2299 2.76%
2016-01-05 0 3.620 3.630 3.640 3.550 3.670 5,649,499 20,331,901 3.5989 2.205 2.211 2.217 2.162 2.235 9,276,383 2.1918 0.84%
2016-01-04 0 3.590 3.570 3.580 3.510 3.760 6,550,590 23,560,625 3.5967 2.186 2.174 2.180 2.138 2.290 10,755,959 2.1905 -4.52%
2015-12-31 0 3.760 3.750 3.770 3.720 3.780 1,838,723 6,919,760 3.7634 2.290 2.284 2.296 2.266 2.302 3,019,152 2.2920 1.35%
2015-12-30 0 3.710 3.710 3.730 3.680 3.800 3,715,900 13,912,362 3.7440 2.259 2.259 2.272 2.241 2.314 6,101,446 2.2802 -1.07%
2015-12-29 0 3.750 3.740 3.760 3.720 3.820 2,897,000 10,911,345 3.7664 2.284 2.278 2.290 2.266 2.326 4,756,825 2.2938 -0.79%
2015-12-28 0 3.780 3.770 3.790 3.730 3.840 8,402,500 31,846,422 3.7901 2.302 2.296 2.308 2.272 2.339 13,796,764 2.3083 1.34%
2015-12-24 0 3.730 3.720 3.730 3.690 3.760 3,364,500 12,519,405 3.7210 2.272 2.266 2.272 2.247 2.290 5,524,453 2.2662 0.54%
2015-12-23 0 3.710 3.700 3.710 3.590 3.740 9,098,916 33,566,740 3.6891 2.259 2.253 2.259 2.186 2.278 14,940,268 2.2467 3.92%
2015-12-22 0 3.570 3.560 3.590 3.510 3.590 5,210,212 18,550,032 3.5603 2.174 2.168 2.186 2.138 2.186 8,555,081 2.1683 1.71%
2015-12-21 0 3.510 3.500 3.520 3.440 3.520 7,369,237 25,839,697 3.5064 2.138 2.132 2.144 2.095 2.144 12,100,164 2.1355 0.57%
2015-12-18 0 3.490 3.480 3.500 3.450 3.520 6,077,129 21,185,102 3.4860 2.125 2.119 2.132 2.101 2.144 9,978,544 2.1231 0.00%
2015-12-17 0 3.490 3.470 3.480 3.430 3.520 9,964,170 34,706,155 3.4831 2.125 2.113 2.119 2.089 2.144 16,361,000 2.1213 0.29%
2015-12-16 0 3.480 3.470 3.480 3.360 3.500 9,916,338 34,232,564 3.4521 2.119 2.113 2.119 2.046 2.132 16,282,461 2.1024 4.19%
2015-12-15 0 3.340 3.330 3.340 3.310 3.390 6,351,495 21,233,234 3.3430 2.034 2.028 2.034 2.016 2.065 10,429,048 2.0360 0.60%
2015-12-14 0 3.320 3.310 3.340 3.250 3.360 4,869,575 16,053,196 3.2966 2.022 2.016 2.034 1.979 2.046 7,995,761 2.0077 -1.19%
2015-12-11 0 3.360 3.350 3.380 3.340 3.470 9,105,116 30,854,174 3.3887 2.046 2.040 2.058 2.034 2.113 14,950,448 2.0638 -2.33%
2015-12-10 0 3.440 3.420 3.440 3.420 3.500 12,226,901 42,486,544 3.4748 2.095 2.083 2.095 2.083 2.132 20,076,367 2.1162 0.00%
2015-12-09 0 3.440 3.440 3.450 3.400 3.480 9,556,000 32,912,980 3.4442 2.095 2.095 2.101 2.071 2.119 15,690,792 2.0976 0.00%
2015-12-08 0 3.440 3.420 3.440 3.350 3.500 13,312,444 45,702,549 3.4331 2.095 2.083 2.095 2.040 2.132 21,858,810 2.0908 0.00%
2015-12-07 0 3.440 3.430 3.440 3.400 3.470 6,603,500 22,717,514 3.4402 2.095 2.089 2.095 2.071 2.113 10,842,836 2.0952 1.18%
2015-12-04 0 3.400 3.390 3.420 3.380 3.420 6,499,367 22,070,501 3.3958 2.071 2.065 2.083 2.058 2.083 10,671,852 2.0681 0.00%
2015-12-03 0 3.400 3.390 3.410 3.370 3.450 7,858,329 26,823,741 3.4134 2.071 2.065 2.077 2.052 2.101 12,903,245 2.0788 -0.87%
2015-12-02 0 3.430 3.430 3.450 3.310 3.500 24,518,876 83,576,341 3.4087 2.089 2.089 2.101 2.016 2.132 40,259,584 2.0759 3.63%
2015-12-01 0 3.310 3.300 3.310 3.150 3.330 16,315,816 53,088,187 3.2538 2.016 2.010 2.016 1.918 2.028 26,790,297 1.9816 4.75%
2015-11-30 0 3.160 3.180 3.250 2.980 3.300 58,831,022 182,534,774 3.1027 1.925 1.937 1.979 1.815 2.010 96,599,553 1.8896 -0.32%
2015-11-27 0 3.170 3.170 3.190 3.170 3.280 8,440,500 27,099,367 3.2106 1.931 1.931 1.943 1.931 1.998 13,859,160 1.9553 -2.46%
2015-11-26 0 3.250 3.240 3.250 3.240 3.300 7,317,721 23,851,012 3.2593 1.979 1.973 1.979 1.973 2.010 12,015,575 1.9850 -1.22%
2015-11-25 0 3.290 3.280 3.290 3.280 3.320 4,075,158 13,406,425 3.2898 2.004 1.998 2.004 1.998 2.022 6,691,341 2.0035 0.00%
2015-11-24 0 3.290 3.280 3.290 3.280 3.350 6,348,592 20,899,007 3.2919 2.004 1.998 2.004 1.998 2.040 10,424,282 2.0048 -0.60%
2015-11-23 0 3.310 3.300 3.310 3.300 3.340 8,836,362 29,350,329 3.3215 2.016 2.010 2.016 2.010 2.034 14,509,158 2.0229 0.30%
2015-11-20 0 3.300 3.290 3.300 3.280 3.350 16,646,300 54,861,050 3.2957 2.010 2.004 2.010 1.998 2.040 27,332,946 2.0071 -0.60%
2015-11-19 0 3.320 3.320 3.330 3.310 3.400 17,574,500 58,910,160 3.3520 2.022 2.022 2.028 2.016 2.071 28,857,035 2.0414 -1.19%
2015-11-18 0 3.360 3.350 3.360 3.300 3.370 11,542,401 38,522,162 3.3374 2.046 2.040 2.046 2.010 2.052 18,952,429 2.0326 0.90%
2015-11-17 0 3.330 3.320 3.330 3.300 3.460 22,634,000 76,729,578 3.3900 2.028 2.022 2.028 2.010 2.107 37,164,649 2.0646 -3.64%
2015-11-16 0 3.880 3.880 3.890 3.820 3.910 20,754,128 80,384,787 3.8732 2.105 2.105 2.110 2.072 2.121 38,261,888 2.1009 0.26%
2015-11-13 0 3.870 3.870 3.880 3.750 3.880 12,332,558 47,427,790 3.8457 2.099 2.099 2.105 2.034 2.105 22,736,053 2.0860 -0.77%
2015-11-12 0 3.900 3.890 3.900 3.860 3.920 13,133,000 51,013,005 3.8843 2.115 2.110 2.115 2.094 2.126 24,211,731 2.1070 0.26%
2015-11-11 0 3.890 3.890 3.900 3.890 3.970 13,910,779 54,814,950 3.9405 2.110 2.110 2.115 2.110 2.153 25,645,629 2.1374 -2.02%
2015-11-10 0 3.970 3.950 3.960 3.950 4.020 10,202,500 40,536,260 3.9732 2.153 2.143 2.148 2.143 2.181 18,809,121 2.1551 -0.75%
2015-11-09 0 4.000 4.000 4.010 3.990 4.040 12,218,500 49,037,435 4.0134 2.170 2.170 2.175 2.164 2.191 22,525,778 2.1769 -0.50%
2015-11-06 0 4.020 4.020 4.030 3.980 4.030 10,589,000 42,449,212 4.0088 2.181 2.181 2.186 2.159 2.186 19,521,665 2.1745 0.50%
2015-11-05 0 4.000 3.990 4.000 3.960 4.010 8,383,800 33,492,258 3.9949 2.170 2.164 2.170 2.148 2.175 15,456,203 2.1669 0.50%
2015-11-04 0 3.980 3.960 3.980 3.930 4.060 16,143,480 64,366,789 3.9872 2.159 2.148 2.159 2.132 2.202 29,761,791 2.1627 0.25%
2015-11-03 0 3.970 3.970 3.980 3.930 4.000 6,408,717 25,371,321 3.9589 2.153 2.153 2.159 2.132 2.170 11,814,980 2.1474 0.76%
2015-11-02 0 3.940 3.920 3.940 3.920 4.000 7,570,227 29,932,848 3.9540 2.137 2.126 2.137 2.126 2.170 13,956,316 2.1448 -1.50%
2015-10-30 0 4.000 3.980 4.010 3.960 4.010 6,875,968 27,456,605 3.9931 2.170 2.159 2.175 2.148 2.175 12,676,395 2.1660 0.00%
2015-10-29 0 4.000 3.990 4.000 3.970 4.060 5,427,816 21,694,803 3.9970 2.170 2.164 2.170 2.153 2.202 10,006,611 2.1680 0.25%
2015-10-28 0 3.990 3.990 4.000 3.990 4.100 5,545,705 22,254,456 4.0129 2.164 2.164 2.170 2.164 2.224 10,223,949 2.1767 -2.44%
2015-10-27 0 4.090 4.060 4.090 3.960 4.130 12,405,500 49,928,392 4.0247 2.219 2.202 2.219 2.148 2.240 22,870,527 2.1831 -0.97%
2015-10-26 0 4.130 4.110 4.140 4.040 4.160 13,101,000 53,761,350 4.1036 2.240 2.229 2.246 2.191 2.256 24,152,737 2.2259 2.23%
2015-10-23 0 4.040 4.030 4.040 4.000 4.100 9,106,372 36,706,835 4.0309 2.191 2.186 2.191 2.170 2.224 16,788,322 2.1865 0.50%
2015-10-22 0 4.020 4.020 4.030 3.890 4.110 20,786,500 83,383,254 4.0114 2.181 2.181 2.186 2.110 2.229 38,321,568 2.1759 2.29%
2015-10-20 0 3.930 3.920 3.930 3.840 3.940 17,097,872 66,262,347 3.8755 2.132 2.126 2.132 2.083 2.137 31,521,289 2.1021 2.34%
2015-10-19 0 3.840 3.830 3.840 3.800 3.900 12,712,308 48,956,139 3.8511 2.083 2.077 2.083 2.061 2.115 23,436,152 2.0889 1.59%
2015-10-16 0 3.780 3.760 3.770 3.750 3.850 23,952,628 91,053,602 3.8014 2.050 2.040 2.045 2.034 2.088 44,158,577 2.0620 1.89%
2015-10-15 0 3.710 3.700 3.720 3.540 3.720 7,946,186 29,100,283 3.6622 2.012 2.007 2.018 1.920 2.018 14,649,427 1.9864 3.34%
2015-10-14 0 3.590 3.580 3.600 3.570 3.670 13,590,539 48,920,023 3.5996 1.947 1.942 1.953 1.936 1.991 25,055,241 1.9525 -2.18%
2015-10-13 0 3.670 3.650 3.660 3.640 3.720 14,977,400 54,933,639 3.6678 1.991 1.980 1.985 1.974 2.018 27,612,030 1.9895 -0.81%
2015-10-12 0 3.700 3.680 3.700 3.550 3.700 19,752,564 72,108,849 3.6506 2.007 1.996 2.007 1.926 2.007 36,415,425 1.9802 3.93%
2015-10-09 0 3.560 3.550 3.560 3.490 3.610 11,090,409 39,504,938 3.5621 1.931 1.926 1.931 1.893 1.958 20,446,052 1.9322 0.85%
2015-10-08 0 3.530 3.520 3.530 3.430 3.570 24,199,000 84,782,885 3.5036 1.915 1.909 1.915 1.861 1.936 44,612,784 1.9004 -1.94%
2015-10-07 0 3.600 3.590 3.610 3.400 3.620 14,616,942 51,228,712 3.5047 1.953 1.947 1.958 1.844 1.964 26,947,497 1.9011 5.88%
2015-10-06 0 3.400 3.390 3.430 3.370 3.580 19,677,017 67,353,788 3.4230 1.844 1.839 1.861 1.828 1.942 36,276,148 1.8567 -2.58%
2015-10-05 0 3.490 3.480 3.500 3.230 3.540 20,973,500 71,567,722 3.4123 1.893 1.888 1.898 1.752 1.920 38,666,318 1.8509 9.75%
2015-10-02 0 3.180 3.190 3.200 3.020 3.230 22,868,525 72,347,937 3.1636 1.725 1.730 1.736 1.638 1.752 42,159,947 1.7160 5.65%
2015-09-30 0 3.010 3.000 3.010 2.930 3.010 16,729,948 49,756,835 2.9741 1.633 1.627 1.633 1.589 1.633 30,842,992 1.6132 2.38%
2015-09-29 0 2.940 2.930 2.940 2.910 3.020 9,912,925 29,331,363 2.9589 1.595 1.589 1.595 1.578 1.638 18,275,267 1.6050 -3.29%
2015-09-25 0 3.040 3.040 3.050 3.030 3.100 13,932,000 42,686,922 3.0639 1.649 1.649 1.654 1.644 1.682 25,684,752 1.6620 -1.30%
2015-09-24 0 3.080 3.060 3.080 3.010 3.090 15,334,500 46,807,145 3.0524 1.671 1.660 1.671 1.633 1.676 28,270,372 1.6557 2.67%
2015-09-23 0 3.000 3.000 3.010 2.990 3.080 18,255,500 54,884,312 3.0065 1.627 1.627 1.633 1.622 1.671 33,655,468 1.6308 -2.28%
2015-09-22 0 3.070 3.070 3.080 3.040 3.130 32,446,000 100,097,230 3.0850 1.665 1.665 1.671 1.649 1.698 59,816,785 1.6734 0.33%
2015-09-21 0 3.060 3.040 3.050 2.990 3.070 13,509,286 41,148,008 3.0459 1.660 1.649 1.654 1.622 1.665 24,905,445 1.6522 1.66%
2015-09-18 0 3.010 3.010 3.020 2.980 3.050 20,483,166 61,682,317 3.0114 1.633 1.633 1.638 1.616 1.654 37,762,348 1.6334 1.35%
2015-09-17 0 2.970 2.970 2.980 2.970 3.060 17,394,800 52,489,801 3.0176 1.611 1.611 1.616 1.611 1.660 32,068,699 1.6368 -1.66%
2015-09-16 0 3.020 3.010 3.020 3.000 3.070 14,693,671 44,430,067 3.0238 1.638 1.633 1.638 1.627 1.665 27,088,953 1.6402 1.00%
2015-09-15 0 2.990 2.980 2.990 2.980 3.090 9,625,558 28,960,631 3.0087 1.622 1.616 1.622 1.616 1.676 17,745,483 1.6320 -2.61%
2015-09-14 0 3.070 3.040 3.050 3.020 3.160 13,111,809 40,309,424 3.0743 1.665 1.649 1.654 1.638 1.714 24,172,664 1.6676 1.32%
2015-09-11 0 3.030 3.020 3.030 2.970 3.190 17,947,551 54,936,336 3.0609 1.644 1.638 1.644 1.611 1.730 33,087,740 1.6603 -3.19%
2015-09-10 0 3.130 3.120 3.130 3.060 3.200 15,086,000 47,165,752 3.1265 1.698 1.692 1.698 1.660 1.736 27,812,242 1.6959 -1.88%
2015-09-09 0 3.190 3.180 3.190 3.100 3.220 17,215,500 54,666,605 3.1754 1.730 1.725 1.730 1.682 1.747 31,738,145 1.7224 1.59%
2015-09-08 0 3.140 3.130 3.140 3.030 3.160 21,592,500 66,812,750 3.0943 1.703 1.698 1.703 1.644 1.714 39,807,493 1.6784 2.95%
2015-09-07 0 3.050 3.030 3.050 2.930 3.110 27,532,750 82,986,682 3.0141 1.654 1.644 1.654 1.589 1.687 50,758,817 1.6349 4.10%
2015-09-04 0 2.930 2.920 2.940 2.910 3.130 10,126,062 29,768,227 2.9398 1.589 1.584 1.595 1.578 1.698 18,668,202 1.5946 -2.98%
2015-09-02 0 3.020 3.010 3.030 2.980 3.130 12,255,407 37,186,522 3.0343 1.638 1.633 1.644 1.616 1.698 22,593,819 1.6459 -2.58%
2015-09-01 0 3.100 3.100 3.120 3.070 3.300 8,036,535 25,257,411 3.1428 1.682 1.682 1.692 1.665 1.790 14,815,992 1.7047 -6.34%
2015-08-31 0 3.310 3.310 3.350 3.230 3.460 9,862,872 32,442,596 3.2894 1.795 1.795 1.817 1.752 1.877 18,182,990 1.7842 -4.34%
2015-08-28 0 3.460 3.440 3.480 3.390 3.570 12,269,500 42,205,590 3.4399 1.877 1.866 1.888 1.839 1.936 22,619,800 1.8659 0.29%
2015-08-27 0 3.450 3.440 3.450 3.260 3.480 10,718,268 35,919,536 3.3512 1.871 1.866 1.871 1.768 1.888 19,759,981 1.8178 7.48%
2015-08-26 0 3.210 3.210 3.220 3.120 3.360 15,892,066 51,411,646 3.2351 1.741 1.741 1.747 1.692 1.823 29,298,289 1.7548 0.00%
2015-08-25 0 3.210 3.200 3.220 3.160 3.370 18,648,744 60,470,708 3.2426 1.741 1.736 1.747 1.714 1.828 34,380,445 1.7589 -2.73%
2015-08-24 0 3.300 3.270 3.280 3.270 3.680 29,148,988 100,035,847 3.4319 1.790 1.774 1.779 1.774 1.996 53,738,481 1.8615 -11.53%
2015-08-21 0 3.730 3.730 3.760 3.680 3.960 26,049,500 99,217,988 3.8088 2.023 2.023 2.040 1.996 2.148 48,024,328 2.0660 -5.33%
2015-08-20 0 3.940 3.930 3.940 3.930 4.600 21,692,300 89,947,424 4.1465 2.137 2.132 2.137 2.132 2.495 39,991,483 2.2492 -12.25%
2015-08-19 0 4.490 4.490 4.500 4.490 4.600 5,806,111 26,163,901 4.5063 2.435 2.435 2.441 2.435 2.495 10,704,028 2.4443 -1.32%
2015-08-18 0 4.550 4.550 4.560 4.550 4.700 2,595,962 11,962,604 4.6082 2.468 2.468 2.473 2.468 2.549 4,785,863 2.4996 -1.30%
2015-08-17 0 4.610 4.600 4.610 4.590 4.680 2,191,000 10,107,845 4.6133 2.501 2.495 2.501 2.490 2.539 4,039,283 2.5024 0.22%
2015-08-14 0 4.600 4.580 4.590 4.580 4.680 2,163,000 9,944,757 4.5977 2.495 2.484 2.490 2.484 2.539 3,987,663 2.4939 -0.43%
2015-08-13 0 4.620 4.590 4.620 4.570 4.680 3,494,500 16,095,005 4.6058 2.506 2.490 2.506 2.479 2.539 6,442,389 2.4983 0.00%
2015-08-12 0 4.620 4.590 4.600 4.570 4.740 6,148,500 28,563,540 4.6456 2.506 2.490 2.495 2.479 2.571 11,335,249 2.5199 -2.12%
2015-08-11 0 4.720 4.710 4.720 4.710 4.840 2,550,524 12,166,192 4.7701 2.560 2.555 2.560 2.555 2.625 4,702,094 2.5874 -0.42%
2015-08-10 0 4.740 4.720 4.740 4.690 4.770 2,900,000 13,736,666 4.7368 2.571 2.560 2.571 2.544 2.587 5,346,381 2.5693 1.07%
2015-08-07 0 4.690 4.690 4.700 4.660 4.730 1,839,424 8,651,876 4.7036 2.544 2.544 2.549 2.528 2.566 3,391,125 2.5513 0.21%
2015-08-06 0 4.680 4.690 4.700 4.610 4.780 4,090,039 19,012,595 4.6485 2.539 2.544 2.549 2.501 2.593 7,540,313 2.5215 -0.85%
2015-08-05 0 4.720 4.710 4.720 4.710 4.810 2,924,958 13,851,494 4.7356 2.560 2.555 2.560 2.555 2.609 5,392,393 2.5687 -0.42%
2015-08-04 0 4.740 4.730 4.740 4.710 4.850 3,280,232 15,599,587 4.7556 2.571 2.566 2.571 2.555 2.631 6,047,369 2.5796 -1.25%
2015-08-03 0 4.800 4.800 4.820 4.750 4.880 3,126,577 15,005,277 4.7993 2.604 2.604 2.614 2.577 2.647 5,764,094 2.6032 -1.64%
2015-07-31 0 4.880 4.840 4.890 4.660 4.890 8,573,976 41,318,718 4.8191 2.647 2.625 2.652 2.528 2.652 15,806,808 2.6140 4.95%
2015-07-30 0 4.650 4.640 4.650 4.620 4.750 3,200,500 14,996,929 4.6858 2.522 2.517 2.522 2.506 2.577 5,900,377 2.5417 0.00%
2015-07-29 0 4.650 4.640 4.660 4.590 4.700 4,086,770 19,008,603 4.6513 2.522 2.517 2.528 2.490 2.549 7,534,286 2.5229 0.87%
2015-07-28 0 4.610 4.590 4.610 4.590 4.770 5,916,964 27,528,606 4.6525 2.501 2.490 2.501 2.490 2.587 10,908,394 2.5236 0.44%
2015-07-27 0 4.590 4.570 4.580 4.570 4.840 6,681,000 31,322,825 4.6883 2.490 2.479 2.484 2.479 2.625 12,316,956 2.5431 -4.97%
2015-07-24 0 4.830 4.820 4.830 4.820 4.880 4,193,000 20,333,857 4.8495 2.620 2.614 2.620 2.614 2.647 7,730,129 2.6305 -1.23%
2015-07-23 0 4.890 4.890 4.900 4.860 4.900 2,833,000 13,829,610 4.8816 2.652 2.652 2.658 2.636 2.658 5,222,861 2.6479 0.41%
2015-07-22 0 4.870 4.870 4.890 4.810 4.900 3,433,669 16,635,228 4.8447 2.642 2.642 2.652 2.609 2.658 6,330,242 2.6279 -0.41%
2015-07-21 0 4.890 4.850 4.890 4.840 4.930 1,935,741 9,439,265 4.8763 2.652 2.631 2.652 2.625 2.674 3,568,693 2.6450 0.41%
2015-07-20 0 4.870 4.860 4.870 4.840 4.980 4,266,924 20,810,152 4.8771 2.642 2.636 2.642 2.625 2.701 7,866,414 2.6454 -1.42%
2015-07-17 0 4.940 4.930 4.940 4.700 4.940 4,026,500 19,682,977 4.8884 2.680 2.674 2.680 2.549 2.680 7,423,173 2.6516 2.70%
2015-07-16 0 4.810 4.800 4.820 4.670 4.830 4,055,483 19,348,451 4.7709 2.609 2.604 2.614 2.533 2.620 7,476,606 2.5879 1.48%
2015-07-15 0 4.740 4.720 4.750 4.680 4.830 4,978,347 23,619,026 4.7444 2.571 2.560 2.577 2.539 2.620 9,177,979 2.5734 -0.84%
2015-07-14 0 4.780 4.800 4.810 4.770 4.920 6,816,500 33,032,257 4.8459 2.593 2.604 2.609 2.587 2.669 12,566,761 2.6285 -1.44%
2015-07-13 0 4.850 4.840 4.860 4.730 4.870 5,533,000 26,641,277 4.8150 2.631 2.625 2.636 2.566 2.642 10,200,526 2.6118 0.83%
2015-07-10 0 4.810 4.800 4.810 4.680 4.950 6,702,000 32,394,070 4.8335 2.609 2.604 2.609 2.539 2.685 12,355,671 2.6218 2.12%
2015-07-09 0 4.710 4.710 4.730 4.300 4.750 11,895,661 54,781,364 4.6052 2.555 2.555 2.566 2.332 2.577 21,930,598 2.4979 8.78%
2015-07-08 0 4.330 4.330 4.350 4.280 4.630 30,382,407 135,084,114 4.4461 2.349 2.349 2.360 2.322 2.511 56,012,387 2.4117 -7.28%
2015-07-07 0 4.670 4.670 4.680 4.640 4.900 12,053,816 56,749,896 4.7080 2.533 2.533 2.539 2.517 2.658 22,222,170 2.5538 -3.51%
2015-07-06 0 4.840 4.860 4.870 4.750 5.100 15,108,614 72,772,258 4.8166 2.625 2.636 2.642 2.577 2.766 27,853,933 2.6126 -1.83%
2015-07-03 0 4.930 4.920 4.930 4.920 5.080 6,400,000 31,717,502 4.9559 2.674 2.669 2.674 2.669 2.756 11,798,910 2.6882 -2.95%
2015-07-02 0 5.080 5.050 5.080 4.980 5.100 7,364,148 37,200,944 5.0516 2.756 2.739 2.756 2.701 2.766 13,576,393 2.7401 0.59%
2015-06-30 0 5.050 5.030 5.060 4.950 5.110 8,608,046 43,288,479 5.0288 2.739 2.728 2.745 2.685 2.772 15,869,618 2.7278 0.60%
2015-06-29 0 5.020 5.010 5.030 4.800 5.190 10,687,984 53,741,756 5.0282 2.723 2.718 2.728 2.604 2.815 19,704,150 2.7274 -1.76%
2015-06-26 0 5.110 5.110 5.130 5.100 5.250 5,265,707 27,089,850 5.1446 2.772 2.772 2.783 2.766 2.848 9,707,750 2.7905 -2.11%
2015-06-25 0 5.220 5.200 5.230 5.200 5.300 4,441,000 23,362,282 5.2606 2.831 2.821 2.837 2.821 2.875 8,187,337 2.8535 -0.76%
2015-06-24 0 5.260 5.250 5.270 5.170 5.300 5,458,015 28,769,904 5.2711 2.853 2.848 2.859 2.804 2.875 10,062,285 2.8592 0.38%
2015-06-23 0 5.240 5.230 5.240 5.100 5.250 7,086,000 36,635,562 5.1701 2.842 2.837 2.842 2.766 2.848 13,063,605 2.8044 2.34%
2015-06-22 0 5.120 5.110 5.120 5.080 5.150 1,681,294 8,579,530 5.1029 2.777 2.772 2.777 2.756 2.793 3,099,599 2.7679 0.59%
2015-06-19 0 5.090 5.070 5.080 5.070 5.220 8,064,502 41,479,006 5.1434 2.761 2.750 2.756 2.750 2.831 14,867,552 2.7899 -1.36%
2015-06-18 0 5.160 5.150 5.160 5.110 5.190 3,439,500 17,712,756 5.1498 2.799 2.793 2.799 2.772 2.815 6,340,992 2.7934 0.39%
2015-06-17 0 5.140 5.160 5.170 5.100 5.270 8,807,628 45,397,988 5.1544 2.788 2.799 2.804 2.766 2.859 16,237,564 2.7959 0.98%
2015-06-16 0 5.090 5.090 5.100 5.090 5.240 5,446,500 27,948,920 5.1315 2.761 2.761 2.766 2.761 2.842 10,041,057 2.7835 -2.12%
2015-06-15 0 5.200 5.190 5.220 5.180 5.240 4,774,000 24,827,455 5.2006 2.821 2.815 2.831 2.810 2.842 8,801,249 2.8209 0.19%
2015-06-12 0 5.190 5.190 5.200 5.100 5.220 9,245,589 47,507,092 5.1384 2.815 2.815 2.821 2.766 2.831 17,044,980 2.7872 1.96%
2015-06-11 0 5.090 5.090 5.100 5.090 5.240 6,639,695 34,138,050 5.1415 2.761 2.761 2.766 2.761 2.842 12,240,807 2.7889 -0.97%
2015-06-10 0 5.140 5.130 5.140 5.130 5.200 4,774,500 24,632,930 5.1593 2.788 2.783 2.788 2.783 2.821 8,802,171 2.7985 -0.39%
2015-06-09 0 5.160 5.160 5.180 5.120 5.290 8,446,500 43,720,702 5.1762 2.799 2.799 2.810 2.777 2.869 15,571,795 2.8077 -1.34%
2015-06-08 0 5.230 5.230 5.250 5.200 5.250 7,901,500 41,344,577 5.2325 2.837 2.837 2.848 2.821 2.848 14,567,045 2.8382 0.00%
2015-06-05 0 5.230 5.230 5.240 5.220 5.310 8,983,360 47,226,369 5.2571 2.837 2.837 2.842 2.831 2.880 16,561,540 2.8516 -0.19%
2015-06-04 0 5.240 5.230 5.240 5.200 5.300 11,450,211 59,994,834 5.2396 2.842 2.837 2.842 2.821 2.875 21,109,376 2.8421 -0.38%
2015-06-03 0 5.260 5.250 5.270 5.220 5.300 6,282,989 33,041,679 5.2589 2.853 2.848 2.859 2.831 2.875 11,583,191 2.8526 0.57%
2015-06-02 0 5.230 5.230 5.250 5.230 5.380 9,910,221 52,177,709 5.2650 2.837 2.837 2.848 2.837 2.918 18,270,282 2.8559 -1.88%
2015-06-01 0 5.330 5.330 5.340 5.260 5.370 6,621,247 35,262,945 5.3257 2.891 2.891 2.897 2.853 2.913 12,206,796 2.8888 0.76%
2015-05-29 0 5.290 5.270 5.290 5.240 5.460 20,312,648 108,201,170 5.3268 2.869 2.859 2.869 2.842 2.962 37,447,984 2.8894 -2.40%
2015-05-28 0 5.420 5.420 5.450 5.400 5.590 10,318,678 56,580,158 5.4833 2.940 2.940 2.956 2.929 3.032 19,023,305 2.9743 -2.17%
2015-05-27 0 5.540 5.530 5.570 5.520 5.620 7,265,063 40,405,426 5.5616 3.005 3.000 3.021 2.994 3.048 13,393,722 3.0167 -1.42%
2015-05-26 0 5.620 5.580 5.620 5.560 5.700 10,004,000 56,091,405 5.6069 3.048 3.027 3.048 3.016 3.092 18,443,171 3.0413 2.00%
2015-05-22 0 5.510 5.510 5.520 5.460 5.540 10,151,380 55,802,681 5.4971 2.989 2.989 2.994 2.962 3.005 18,714,878 2.9817 0.55%
2015-05-21 0 5.480 5.480 5.490 5.470 5.570 6,105,500 33,636,960 5.5093 2.972 2.972 2.978 2.967 3.021 11,255,976 2.9884 -0.18%
2015-05-20 0 5.490 5.470 5.490 5.470 5.550 7,098,893 39,025,094 5.4973 2.978 2.967 2.978 2.967 3.010 13,087,375 2.9819 -1.26%
2015-05-19 0 5.560 5.560 5.580 5.480 5.610 11,356,715 62,867,538 5.5357 3.016 3.016 3.027 2.972 3.043 20,937,009 3.0027 1.28%
2015-05-18 0 5.490 5.470 5.500 5.460 5.580 4,594,979 25,289,619 5.5038 2.978 2.967 2.983 2.962 3.027 8,471,210 2.9854 -1.08%
2015-05-15 0 5.550 5.540 5.560 5.480 5.620 5,695,030 31,580,273 5.5452 3.010 3.005 3.016 2.972 3.048 10,499,241 3.0079 0.00%
2015-05-14 0 5.550 5.530 5.560 5.530 5.680 7,326,934 40,917,323 5.5845 3.010 3.000 3.016 3.000 3.081 13,507,786 3.0292 -0.72%
2015-05-13 0 5.590 5.580 5.600 5.580 5.690 9,176,760 51,686,091 5.6323 3.032 3.027 3.038 3.027 3.086 16,918,088 3.0551 -0.18%
2015-05-12 0 5.600 5.590 5.630 5.600 5.710 9,001,200 50,841,864 5.6483 3.038 3.032 3.054 3.038 3.097 16,594,429 3.0638 -0.80%
2015-05-11 0 5.810 5.800 5.810 5.730 5.910 9,298,189 54,010,111 5.8087 3.062 3.057 3.062 3.020 3.115 17,642,351 3.0614 1.04%
2015-05-08 0 5.750 5.740 5.750 5.630 5.760 8,185,096 46,579,174 5.6907 3.030 3.025 3.030 2.967 3.036 15,530,372 2.9992 2.50%
2015-05-07 0 5.610 5.610 5.630 5.560 5.770 8,774,500 49,308,325 5.6195 2.957 2.957 2.967 2.930 3.041 16,648,705 2.9617 -2.26%
2015-05-06 0 5.740 5.710 5.740 5.710 5.940 12,750,559 73,971,663 5.8014 3.025 3.009 3.025 3.009 3.131 24,192,866 3.0576 -2.71%
2015-05-05 0 5.900 5.900 5.920 5.840 6.150 15,792,558 94,143,906 5.9613 3.110 3.110 3.120 3.078 3.241 29,964,744 3.1418 -2.16%
2015-05-04 0 6.030 6.020 6.050 5.830 6.150 28,205,652 169,435,263 6.0071 3.178 3.173 3.189 3.073 3.241 53,517,304 3.1660 2.38%
2015-04-30 0 5.890 5.870 5.900 5.630 5.900 24,562,400 141,769,094 5.7718 3.104 3.094 3.110 2.967 3.110 46,604,611 3.0420 2.79%
2015-04-29 0 5.730 5.720 5.730 5.630 5.790 10,110,336 57,889,525 5.7258 3.020 3.015 3.020 2.967 3.052 19,183,316 3.0177 -1.72%
2015-04-28 0 5.830 5.820 5.850 5.800 5.900 11,076,851 64,753,175 5.8458 3.073 3.067 3.083 3.057 3.110 21,017,178 3.0810 -0.68%
2015-04-27 0 5.870 5.860 5.880 5.800 5.950 11,230,000 66,024,700 5.8793 3.094 3.088 3.099 3.057 3.136 21,307,762 3.0986 2.09%
2015-04-24 0 5.750 5.740 5.760 5.600 5.770 14,586,259 83,214,317 5.7050 3.030 3.025 3.036 2.951 3.041 27,675,916 3.0067 1.23%
2015-04-23 0 5.680 5.660 5.680 5.650 5.810 15,602,642 89,572,300 5.7408 2.994 2.983 2.994 2.978 3.062 29,604,398 3.0256 -0.35%
2015-04-22 0 5.700 5.680 5.710 5.580 5.730 13,630,096 77,458,586 5.6829 3.004 2.994 3.009 2.941 3.020 25,861,696 2.9951 1.97%
2015-04-21 0 5.590 5.580 5.600 5.500 5.630 6,368,860 35,382,943 5.5556 2.946 2.941 2.951 2.899 2.967 12,084,252 2.9280 2.38%
2015-04-20 0 5.460 5.440 5.470 5.440 5.730 9,500,000 52,846,036 5.5627 2.878 2.867 2.883 2.867 3.020 18,025,266 2.9318 -4.04%
2015-04-17 0 5.690 5.690 5.730 5.670 5.840 7,491,300 43,001,307 5.7402 2.999 2.999 3.020 2.988 3.078 14,213,966 3.0253 -0.70%
2015-04-16 0 5.730 5.740 5.750 5.660 5.780 7,725,276 44,217,802 5.7238 3.020 3.025 3.030 2.983 3.046 14,657,911 3.0167 0.00%
2015-04-15 0 5.730 5.690 5.730 5.650 5.820 9,883,998 56,617,402 5.7282 3.020 2.999 3.020 2.978 3.067 18,753,863 3.0190 0.53%
2015-04-14 0 5.700 5.690 5.700 5.690 5.930 16,347,700 95,408,913 5.8362 3.004 2.999 3.004 2.999 3.125 31,018,068 3.0759 -4.20%
2015-04-13 0 5.950 5.940 5.970 5.710 6.020 23,319,285 137,228,277 5.8848 3.136 3.131 3.146 3.009 3.173 44,245,929 3.1015 3.30%
2015-04-10 0 5.760 5.740 5.760 5.670 5.880 9,900,806 56,844,945 5.7414 3.036 3.025 3.036 2.988 3.099 18,785,754 3.0260 0.52%
2015-04-09 0 5.730 5.670 5.680 5.580 5.910 12,344,332 70,929,198 5.7459 3.020 2.988 2.994 2.941 3.115 23,422,092 3.0283 3.43%
2015-04-08 0 5.540 5.540 5.550 5.320 5.620 16,882,491 92,809,775 5.4974 2.920 2.920 2.925 2.804 2.962 32,032,779 2.8973 3.36%
2015-04-02 0 5.360 5.360 5.380 5.310 5.380 4,818,132 25,772,626 5.3491 2.825 2.825 2.835 2.799 2.835 9,141,907 2.8192 1.13%
2015-04-01 0 5.300 5.270 5.300 5.210 5.350 4,342,872 22,887,556 5.2701 2.793 2.777 2.793 2.746 2.820 8,240,150 2.7776 0.38%
2015-03-31 0 5.280 5.270 5.320 5.260 5.600 8,225,192 44,204,292 5.3743 2.783 2.777 2.804 2.772 2.951 15,606,450 2.8324 0.19%
2015-03-30 0 5.270 5.270 5.290 5.190 5.310 8,145,923 42,803,783 5.2546 2.777 2.777 2.788 2.735 2.799 15,456,046 2.7694 0.57%
2015-03-27 0 5.240 5.220 5.260 5.030 5.310 8,446,680 43,739,227 5.1783 2.762 2.751 2.772 2.651 2.799 16,026,701 2.7291 4.17%
2015-03-26 0 5.030 5.030 5.050 5.030 5.180 3,335,366 16,928,972 5.0756 2.651 2.651 2.662 2.651 2.730 6,328,512 2.6750 -1.57%
2015-03-25 0 5.110 5.100 5.120 5.070 5.170 3,061,139 15,625,133 5.1044 2.693 2.688 2.698 2.672 2.725 5,808,194 2.6902 -0.78%
2015-03-24 0 5.150 5.140 5.160 5.050 5.160 3,314,000 16,945,314 5.1133 2.714 2.709 2.720 2.662 2.720 6,287,972 2.6949 0.78%
2015-03-23 0 5.110 5.090 5.110 5.050 5.140 2,754,217 14,035,626 5.0960 2.693 2.683 2.693 2.662 2.709 5,225,842 2.6858 1.19%
2015-03-20 0 5.050 5.040 5.050 5.030 5.090 3,473,966 17,534,033 5.0473 2.662 2.656 2.662 2.651 2.683 6,591,491 2.6601 -0.39%
2015-03-19 0 5.070 5.050 5.080 5.010 5.090 3,708,000 18,770,980 5.0623 2.672 2.662 2.677 2.640 2.683 7,035,546 2.6680 1.20%
2015-03-18 0 5.010 5.020 5.050 5.000 5.090 7,321,726 36,819,341 5.0288 2.640 2.646 2.662 2.635 2.683 13,892,217 2.6504 -0.60%
2015-03-17 0 5.040 5.040 5.050 5.030 5.080 4,046,186 20,418,559 5.0464 2.656 2.656 2.662 2.651 2.677 7,677,219 2.6596 0.00%
2015-03-16 0 5.040 5.030 5.050 5.020 5.150 4,663,600 23,658,122 5.0729 2.656 2.651 2.662 2.646 2.714 8,848,698 2.6736 -1.75%
2015-03-13 0 5.130 5.120 5.150 5.050 5.170 3,415,720 17,476,726 5.1166 2.704 2.698 2.714 2.662 2.725 6,480,975 2.6966 1.79%
2015-03-12 0 5.040 5.040 5.070 5.010 5.140 7,004,024 35,286,538 5.0380 2.656 2.656 2.672 2.640 2.709 13,289,410 2.6552 -1.18%
2015-03-11 0 5.100 5.100 5.120 5.080 5.260 9,282,158 47,632,978 5.1317 2.688 2.688 2.698 2.677 2.772 17,611,934 2.7046 -2.30%
2015-03-10 0 5.220 5.210 5.220 5.210 5.310 8,727,192 45,686,038 5.2349 2.751 2.746 2.751 2.746 2.799 16,558,943 2.7590 -1.51%
2015-03-09 0 5.300 5.310 5.320 5.250 5.330 7,457,018 39,433,419 5.2881 2.793 2.799 2.804 2.767 2.809 14,148,920 2.7870 -1.12%
2015-03-06 0 5.360 5.360 5.370 5.340 5.500 3,860,500 20,844,877 5.3995 2.825 2.825 2.830 2.814 2.899 7,324,899 2.8458 -1.65%
2015-03-05 0 5.450 5.450 5.460 5.410 5.490 3,953,591 21,578,954 5.4581 2.872 2.872 2.878 2.851 2.893 7,501,530 2.8766 0.74%
2015-03-04 0 5.410 5.380 5.420 5.380 5.520 4,289,860 23,449,022 5.4662 2.851 2.835 2.857 2.835 2.909 8,139,565 2.8809 -1.46%
2015-03-03 0 5.490 5.470 5.480 5.470 5.610 2,951,772 16,225,747 5.4970 2.893 2.883 2.888 2.883 2.957 5,600,682 2.8971 -1.61%
2015-03-02 0 5.580 5.540 5.580 5.510 5.660 5,880,554 32,629,790 5.5488 2.941 2.920 2.941 2.904 2.983 11,157,742 2.9244 0.54%
2015-02-27 0 5.550 5.520 5.570 5.500 5.670 4,985,879 27,622,736 5.5402 2.925 2.909 2.936 2.899 2.988 9,460,189 2.9199 0.36%
2015-02-26 0 5.530 5.500 5.530 5.470 5.530 4,899,000 26,948,852 5.5009 2.915 2.899 2.915 2.883 2.915 9,295,345 2.8992 0.73%
2015-02-25 0 5.490 5.470 5.480 5.440 5.510 3,384,372 18,558,668 5.4836 2.893 2.883 2.888 2.867 2.904 6,421,495 2.8901 -0.18%
2015-02-24 0 5.500 5.460 5.500 5.460 5.520 3,089,593 16,940,997 5.4832 2.899 2.878 2.899 2.878 2.909 5,862,183 2.8899 -0.54%
2015-02-23 0 5.530 5.520 5.540 5.360 5.540 4,267,054 23,325,614 5.4664 2.915 2.909 2.920 2.825 2.920 8,096,293 2.8810 3.56%
2015-02-18 0 5.340 5.330 5.350 5.330 5.450 1,396,000 7,499,245 5.3720 2.814 2.809 2.820 2.809 2.872 2,648,765 2.8312 -0.19%
2015-02-17 0 5.350 5.350 5.360 5.340 5.400 1,381,500 7,400,325 5.3567 2.820 2.820 2.825 2.814 2.846 2,621,253 2.8232 -0.74%
2015-02-16 0 5.390 5.370 5.390 5.310 5.400 1,734,500 9,279,266 5.3498 2.841 2.830 2.841 2.799 2.846 3,291,034 2.8196 0.00%
2015-02-13 0 5.390 5.390 5.400 5.320 5.410 2,402,000 12,918,743 5.3783 2.841 2.841 2.846 2.804 2.851 4,557,546 2.8346 0.56%
2015-02-12 0 5.360 5.350 5.370 5.300 5.390 2,543,000 13,606,438 5.3505 2.825 2.820 2.830 2.793 2.841 4,825,079 2.8199 0.56%
2015-02-11 0 5.330 5.320 5.330 5.310 5.400 2,286,693 12,196,630 5.3337 2.809 2.804 2.809 2.799 2.846 4,338,763 2.8111 0.00%
2015-02-10 0 5.330 5.320 5.330 5.320 5.410 1,746,500 9,358,550 5.3585 2.809 2.804 2.809 2.804 2.851 3,313,803 2.8241 -0.56%
2015-02-09 0 5.360 5.350 5.360 5.320 5.430 2,399,383 12,867,930 5.3630 2.825 2.820 2.825 2.804 2.862 4,552,581 2.8265 -1.65%
2015-02-06 0 5.450 5.430 5.440 5.350 5.450 6,181,960 33,413,593 5.4050 2.872 2.862 2.867 2.820 2.872 11,729,629 2.8486 2.06%
2015-02-05 0 5.340 5.320 5.350 5.320 5.490 3,566,612 19,147,881 5.3686 2.814 2.804 2.820 2.804 2.893 6,767,277 2.8295 -0.56%
2015-02-04 0 5.370 5.340 5.360 5.310 5.380 3,242,168 17,304,063 5.3372 2.830 2.814 2.825 2.799 2.835 6,151,678 2.8129 1.32%
2015-02-03 0 5.300 5.290 5.320 5.250 5.360 7,198,500 38,067,362 5.2882 2.793 2.788 2.804 2.767 2.825 13,658,408 2.7871 -0.56%
2015-02-02 0 5.330 5.330 5.360 5.310 5.400 3,389,204 18,105,227 5.3420 2.809 2.809 2.825 2.799 2.846 6,430,664 2.8155 -1.11%
2015-01-30 0 5.390 5.390 5.430 5.370 5.440 5,014,750 27,089,897 5.4020 2.841 2.841 2.862 2.830 2.867 9,514,969 2.8471 -0.37%
2015-01-29 0 5.410 5.400 5.430 5.360 5.430 4,585,276 24,721,709 5.3915 2.851 2.846 2.862 2.825 2.862 8,700,086 2.8415 -0.18%
2015-01-28 0 5.420 5.400 5.440 5.400 5.460 2,778,200 15,090,164 5.4316 2.857 2.846 2.867 2.846 2.878 5,271,347 2.8627 -0.55%
2015-01-27 0 5.450 5.430 5.470 5.430 5.500 2,827,500 15,418,140 5.4529 2.872 2.862 2.883 2.862 2.899 5,364,889 2.8739 -1.09%
2015-01-26 0 5.510 5.490 5.520 5.470 5.640 2,773,786 15,279,046 5.5084 2.904 2.893 2.909 2.883 2.972 5,262,972 2.9031 -1.96%
2015-01-23 0 5.620 5.600 5.620 5.550 5.640 5,651,629 31,642,033 5.5987 2.962 2.951 2.962 2.925 2.972 10,723,381 2.9508 1.08%
2015-01-22 0 5.560 5.550 5.560 5.530 5.600 4,945,332 27,441,968 5.5491 2.930 2.925 2.930 2.915 2.951 9,383,255 2.9246 -0.54%
2015-01-21 0 5.590 5.570 5.600 5.430 5.600 5,727,654 31,443,423 5.4898 2.946 2.936 2.951 2.862 2.951 10,867,630 2.8933 2.95%
2015-01-20 0 5.430 5.410 5.440 5.350 5.470 1,996,338 10,834,900 5.4274 2.862 2.851 2.867 2.820 2.883 3,787,845 2.8604 0.93%
2015-01-19 0 5.380 5.380 5.390 5.320 5.510 3,854,221 20,784,744 5.3927 2.835 2.835 2.841 2.804 2.904 7,312,985 2.8422 -2.36%
2015-01-16 0 5.510 5.490 5.520 5.410 5.630 5,256,788 29,047,144 5.5256 2.904 2.893 2.909 2.851 2.967 9,974,211 2.9122 0.00%
2015-01-15 0 5.510 5.540 5.550 5.510 5.700 4,874,908 27,177,112 5.5749 2.904 2.920 2.925 2.904 3.004 9,249,633 2.9382 -3.67%
2015-01-14 0 5.720 5.700 5.730 5.680 5.810 9,575,100 54,873,860 5.7309 3.015 3.004 3.020 2.994 3.062 18,167,761 3.0204 0.53%
2015-01-13 0 5.690 5.680 5.700 5.640 5.750 2,687,809 15,319,564 5.6996 2.999 2.994 3.004 2.972 3.030 5,099,839 3.0039 0.18%
2015-01-12 0 5.680 5.660 5.690 5.660 5.750 2,310,500 13,180,157 5.7045 2.994 2.983 2.999 2.983 3.030 4,383,935 3.0065 0.35%
2015-01-09 0 5.660 5.660 5.670 5.650 5.780 4,063,300 23,213,521 5.7130 2.983 2.983 2.988 2.978 3.046 7,709,691 3.0110 0.18%
2015-01-08 0 5.650 5.650 5.660 5.630 5.770 3,979,100 22,631,193 5.6875 2.978 2.978 2.983 2.967 3.041 7,549,930 2.9975 -2.08%
2015-01-07 0 5.770 5.760 5.780 5.700 5.930 5,830,746 33,730,445 5.7849 3.041 3.036 3.046 3.004 3.125 11,063,237 3.0489 -1.03%
2015-01-06 0 5.830 5.840 5.860 5.760 5.940 4,513,571 26,383,302 5.8453 3.073 3.078 3.088 3.036 3.131 8,564,034 3.0807 -0.85%
2015-01-05 0 5.880 5.860 5.890 5.780 5.930 5,834,964 34,267,335 5.8728 3.099 3.088 3.104 3.046 3.125 11,071,240 3.0952 1.20%
2015-01-02 0 5.810 5.810 5.820 5.480 5.850 7,123,800 40,976,399 5.7520 3.062 3.062 3.067 2.888 3.083 13,516,673 3.0315 6.02%
2014-12-31 0 5.480 5.440 5.490 5.360 5.490 1,211,878 6,600,924 5.4469 2.888 2.867 2.893 2.825 2.893 2,299,413 2.8707 1.67%
2014-12-30 0 5.390 5.380 5.400 5.370 5.440 2,823,280 15,236,259 5.3967 2.841 2.835 2.846 2.830 2.867 5,356,882 2.8442 0.56%
2014-12-29 0 5.360 5.350 5.370 5.340 5.450 1,924,000 10,335,205 5.3717 2.825 2.820 2.830 2.814 2.872 3,650,591 2.8311 -0.19%
2014-12-24 0 5.370 5.370 5.380 5.340 5.430 1,310,596 7,055,482 5.3834 2.830 2.830 2.835 2.814 2.862 2,486,720 2.8373 -0.37%
2014-12-23 0 5.390 5.380 5.410 5.360 5.480 4,884,175 26,334,879 5.3919 2.841 2.835 2.851 2.825 2.888 9,267,216 2.8417 -0.55%
2014-12-22 0 5.420 5.400 5.450 5.400 5.490 2,527,716 13,718,338 5.4272 2.857 2.846 2.872 2.846 2.893 4,796,079 2.8603 0.00%
2014-12-19 0 5.420 5.410 5.420 5.400 5.530 4,573,446 24,856,471 5.4350 2.857 2.851 2.857 2.846 2.915 8,677,640 2.8644 -1.09%
2014-12-18 0 5.480 5.470 5.490 5.410 5.520 3,158,516 17,277,730 5.4702 2.888 2.883 2.893 2.851 2.909 5,992,957 2.8830 2.24%
2014-12-17 0 5.360 5.340 5.360 5.330 5.510 6,043,392 32,685,843 5.4085 2.825 2.814 2.825 2.809 2.904 11,466,711 2.8505 -2.19%
2014-12-16 0 5.480 5.480 5.510 5.450 5.570 5,939,037 32,663,751 5.4998 2.888 2.888 2.904 2.872 2.936 11,268,708 2.8986 -0.36%
2014-12-15 0 5.500 5.490 5.500 5.470 5.570 4,242,396 23,314,322 5.4956 2.899 2.893 2.899 2.883 2.936 8,049,507 2.8964 -0.18%
2014-12-12 0 5.510 5.500 5.520 5.500 5.560 6,877,852 37,978,448 5.5218 2.904 2.899 2.909 2.899 2.930 13,050,012 2.9102 -0.36%
2014-12-11 0 5.530 5.520 5.550 5.520 5.700 5,640,000 31,440,780 5.5746 2.915 2.909 2.925 2.909 3.004 10,701,316 2.9380 -2.98%
2014-12-10 0 5.700 5.690 5.730 5.650 5.800 3,170,500 18,158,195 5.7272 3.004 2.999 3.020 2.978 3.057 6,015,696 3.0185 -0.70%
2014-12-09 0 5.740 5.740 5.750 5.740 5.890 4,527,000 26,374,517 5.8260 3.025 3.025 3.030 3.025 3.104 8,589,514 3.0705 -1.37%
2014-12-08 0 5.820 5.820 5.830 5.760 5.880 4,972,250 28,944,885 5.8213 3.067 3.067 3.073 3.036 3.099 9,434,330 3.0680 0.00%
2014-12-05 0 5.820 5.800 5.810 5.750 5.900 3,337,576 19,505,593 5.8442 3.067 3.057 3.062 3.030 3.110 6,332,705 3.0801 0.00%
2014-12-04 0 5.820 5.810 5.820 5.740 5.880 3,147,900 18,335,869 5.8248 3.067 3.062 3.067 3.025 3.099 5,972,814 3.0699 1.22%
2014-12-03 0 5.750 5.740 5.760 5.660 5.860 4,252,080 24,563,731 5.7769 3.030 3.025 3.036 2.983 3.088 8,067,882 3.0446 1.05%
2014-12-02 0 5.690 5.690 5.700 5.630 5.750 3,149,000 17,902,854 5.6853 2.999 2.999 3.004 2.967 3.030 5,974,901 2.9963 0.35%
2014-12-01 0 5.670 5.660 5.670 5.650 5.870 5,027,500 28,643,751 5.6974 2.988 2.983 2.988 2.978 3.094 9,539,161 3.0028 -3.41%
2014-11-28 0 5.870 5.850 5.870 5.810 5.950 2,196,633 12,918,911 5.8812 3.094 3.083 3.094 3.062 3.136 4,167,884 3.0996 -0.51%
2014-11-27 0 5.900 5.880 5.920 5.830 5.960 4,074,100 24,031,710 5.8987 3.110 3.099 3.120 3.073 3.141 7,730,183 3.1088 0.85%
2014-11-26 0 5.850 5.830 5.850 5.820 5.890 4,995,631 29,182,864 5.8417 3.083 3.073 3.083 3.067 3.104 9,478,693 3.0788 0.00%
2014-11-25 0 5.850 5.870 5.880 5.740 5.880 4,966,262 28,944,910 5.8283 3.083 3.094 3.099 3.025 3.099 9,422,968 3.0717 1.04%
2014-11-24 0 5.790 5.790 5.810 5.670 5.940 8,061,000 46,904,969 5.8188 3.052 3.052 3.062 2.988 3.131 15,294,913 3.0667 5.27%
2014-11-21 0 5.500 5.500 5.520 5.480 5.540 2,687,018 14,811,150 5.5121 2.899 2.899 2.909 2.888 2.920 5,098,338 2.9051 0.36%
2014-11-20 0 5.480 5.480 5.490 5.480 5.550 2,390,500 13,144,098 5.4985 2.888 2.888 2.893 2.888 2.925 4,535,726 2.8979 -0.36%
2014-11-19 0 5.500 5.500 5.510 5.490 5.570 2,325,570 12,829,709 5.5168 2.899 2.899 2.904 2.893 2.936 4,412,528 2.9076 -0.72%
2014-11-18 0 5.540 5.540 5.570 5.520 5.570 2,718,192 15,064,653 5.5422 2.920 2.920 2.936 2.909 2.936 5,157,488 2.9209 -0.18%
2014-11-17 0 5.550 5.550 5.580 5.550 5.650 2,027,000 11,338,453 5.5937 2.925 2.925 2.941 2.925 2.978 3,846,023 2.9481 -0.72%
2014-11-14 0 5.590 5.580 5.590 5.550 5.610 1,634,500 9,134,111 5.5883 2.946 2.941 2.946 2.925 2.957 3,101,295 2.9453 -0.36%
2014-11-13 0 5.610 5.590 5.610 5.550 5.630 2,675,912 14,942,113 5.5839 2.957 2.946 2.957 2.925 2.967 5,077,266 2.9429 0.54%
2014-11-12 0 5.580 5.570 5.610 5.550 5.610 4,952,498 27,606,823 5.5743 2.941 2.936 2.957 2.925 2.957 9,396,852 2.9379 -1.93%
2014-11-11 0 5.690 5.680 5.700 5.660 5.780 1,613,000 9,203,572 5.7059 2.999 2.994 3.004 2.983 3.046 3,060,501 3.0072 -0.70%
2014-11-10 0 5.730 5.730 5.770 5.650 5.820 2,038,120 11,719,607 5.7502 3.020 3.020 3.041 2.978 3.067 3,867,122 3.0306 -0.35%
2014-11-07 0 5.750 5.730 5.740 5.700 5.840 1,195,500 6,867,115 5.7441 3.030 3.020 3.025 3.004 3.078 2,268,337 3.0274 -0.17%
2014-11-06 0 5.760 5.730 5.760 5.710 5.850 1,929,000 11,105,146 5.7569 3.036 3.020 3.036 3.009 3.083 3,660,078 3.0341 -1.54%
2014-11-05 0 5.850 5.800 5.830 5.800 5.880 2,648,104 15,437,195 5.8295 3.083 3.057 3.073 3.057 3.099 5,024,503 3.0724 0.34%
2014-11-04 0 5.830 5.820 5.840 5.750 5.860 2,986,820 17,389,942 5.8222 3.073 3.067 3.078 3.030 3.088 5,667,182 3.0685 0.87%
2014-11-03 0 5.780 5.790 5.800 5.680 5.800 4,896,500 28,213,452 5.7620 3.046 3.052 3.057 2.994 3.057 9,290,602 3.0368 1.58%
2014-10-31 0 5.690 5.680 5.750 5.650 5.790 2,752,800 15,725,031 5.7124 2.999 2.994 3.030 2.978 3.052 5,223,153 3.0106 -0.87%
2014-10-30 0 5.740 5.720 5.740 5.620 5.740 3,717,500 21,149,271 5.6891 3.025 3.015 3.025 2.962 3.025 7,053,571 2.9984 1.95%
2014-10-29 0 5.630 5.610 5.620 5.420 5.670 5,226,500 29,284,570 5.6031 2.967 2.957 2.962 2.857 2.988 9,916,743 2.9530 2.93%
2014-10-28 0 5.470 5.470 5.480 5.450 5.700 7,331,048 40,812,128 5.5670 2.883 2.883 2.888 2.872 3.004 13,909,905 2.9340 -3.36%
2014-10-27 0 5.660 5.620 5.680 5.620 5.780 2,600,447 14,762,732 5.6770 2.983 2.962 2.994 2.962 3.046 4,934,079 2.9920 -0.53%
2014-10-24 0 5.690 5.690 5.720 5.680 5.800 4,641,500 26,699,612 5.7524 2.999 2.999 3.015 2.994 3.057 8,806,766 3.0317 -0.87%
2014-10-23 0 5.740 5.730 5.780 5.700 5.800 2,190,503 12,583,559 5.7446 3.025 3.020 3.046 3.004 3.057 4,156,253 3.0276 -0.35%
2014-10-22 0 5.760 5.730 5.760 5.720 5.830 2,202,500 12,679,785 5.7570 3.036 3.020 3.036 3.015 3.073 4,179,016 3.0342 -0.35%
2014-10-21 0 5.780 5.730 5.800 5.700 5.810 2,844,044 16,333,192 5.7429 3.046 3.020 3.057 3.004 3.062 5,396,279 3.0268 1.23%
2014-10-20 0 5.710 5.700 5.750 5.650 5.750 2,071,434 11,848,154 5.7198 3.009 3.004 3.030 2.978 3.030 3,930,332 3.0145 1.60%
2014-10-17 0 5.620 5.620 5.640 5.620 5.700 2,283,000 12,910,150 5.6549 2.962 2.962 2.972 2.962 3.004 4,331,756 2.9804 -0.88%
2014-10-16 0 5.670 5.660 5.690 5.650 5.830 2,141,000 12,220,940 5.7081 2.988 2.983 2.999 2.978 3.073 4,062,326 3.0084 -2.74%
2014-10-15 0 5.830 5.810 5.850 5.740 5.890 2,573,000 15,001,825 5.8305 3.073 3.062 3.083 3.025 3.104 4,882,001 3.0729 0.34%
2014-10-14 0 5.810 5.830 5.840 5.670 5.880 1,808,000 10,505,067 5.8103 3.062 3.073 3.078 2.988 3.099 3,430,493 3.0623 1.04%
2014-10-13 0 5.750 5.740 5.770 5.630 5.850 4,585,728 26,340,588 5.7440 3.030 3.025 3.041 2.967 3.083 8,700,944 3.0273 -3.36%
2014-10-10 0 5.950 5.930 5.940 5.860 5.970 2,417,000 14,360,974 5.9417 3.136 3.125 3.131 3.088 3.146 4,586,007 3.1315 -0.34%
2014-10-09 0 5.970 5.950 5.970 5.900 6.020 1,583,592 9,405,900 5.9396 3.146 3.136 3.146 3.110 3.173 3,004,702 3.1304 1.19%
2014-10-08 0 5.900 5.870 5.900 5.820 5.950 2,917,924 17,158,293 5.8803 3.110 3.094 3.110 3.067 3.136 5,536,459 3.0991 -0.34%
2014-10-07 0 5.920 5.870 5.920 5.870 6.000 3,365,716 19,905,447 5.9142 3.120 3.094 3.120 3.094 3.162 6,386,098 3.1170 0.85%
2014-10-06 0 5.870 5.850 5.860 5.720 5.950 3,251,500 19,120,195 5.8804 3.094 3.083 3.088 3.015 3.136 6,169,385 3.0992 3.35%
2014-10-03 0 5.680 5.660 5.700 5.620 5.780 6,359,339 36,397,944 5.7235 2.994 2.983 3.004 2.962 3.046 12,066,187 3.0165 1.07%
2014-09-30 0 5.620 5.610 5.620 5.610 5.820 5,792,000 32,862,782 5.6738 2.962 2.957 2.962 2.957 3.067 10,989,720 2.9903 -3.60%
2014-09-29 0 5.830 5.830 5.870 5.760 5.900 3,169,000 18,477,035 5.8306 3.073 3.073 3.094 3.036 3.110 6,012,849 3.0729 -2.02%
2014-09-26 0 5.950 5.950 5.960 5.920 6.020 1,755,160 10,462,261 5.9609 3.136 3.136 3.141 3.120 3.173 3,330,234 3.1416 -0.50%
2014-09-25 0 5.980 5.990 6.000 5.900 6.030 2,629,000 15,728,792 5.9828 3.152 3.157 3.162 3.110 3.178 4,988,255 3.1532 2.05%
2014-09-24 0 5.860 5.850 5.870 5.810 5.940 2,452,934 14,407,260 5.8735 3.088 3.083 3.094 3.062 3.131 4,654,188 3.0955 -0.17%
2014-09-23 0 5.870 5.870 5.880 5.870 6.100 4,553,900 27,027,382 5.9350 3.094 3.094 3.099 3.094 3.215 8,640,554 3.1280 -2.98%
2014-09-22 0 6.050 6.040 6.050 5.960 6.100 3,420,500 20,551,977 6.0085 3.189 3.183 3.189 3.141 3.215 6,490,045 3.1667 -0.49%
2014-09-19 0 6.080 6.060 6.100 6.060 6.200 3,833,000 23,325,400 6.0854 3.204 3.194 3.215 3.194 3.268 7,272,721 3.2072 -1.14%
2014-09-18 0 6.150 6.150 6.160 6.070 6.220 3,960,500 24,353,871 6.1492 3.241 3.241 3.247 3.199 3.278 7,514,639 3.2409 -1.44%
2014-09-17 0 6.240 6.210 6.230 6.180 6.240 2,545,105 15,795,776 6.2063 3.289 3.273 3.283 3.257 3.289 4,829,073 3.2710 2.97%
2014-09-16 0 6.060 6.060 6.070 6.020 6.200 2,719,228 16,470,021 6.0569 3.194 3.194 3.199 3.173 3.268 5,159,454 3.1922 -0.33%
2014-09-15 0 6.080 6.080 6.090 6.020 6.170 1,444,102 8,781,290 6.0808 3.204 3.204 3.210 3.173 3.252 2,740,034 3.2048 -1.78%
2014-09-12 0 6.190 6.190 6.200 6.130 6.260 3,068,209 18,975,304 6.1845 3.262 3.262 3.268 3.231 3.299 5,821,609 3.2595 0.16%
2014-09-11 0 6.180 6.180 6.190 6.130 6.300 1,906,500 11,804,377 6.1916 3.257 3.257 3.262 3.231 3.320 3,617,386 3.2632 -1.90%
2014-09-10 0 6.300 6.310 6.330 6.200 6.330 2,731,500 17,171,211 6.2864 3.320 3.326 3.336 3.268 3.336 5,182,738 3.3132 1.12%
2014-09-08 0 6.230 6.240 6.260 6.220 6.360 939,000 5,885,317 6.2676 3.283 3.289 3.299 3.278 3.352 1,781,655 3.3033 -0.62%
2014-09-05 0 6.420 6.400 6.430 6.370 6.430 2,272,650 14,518,485 6.3884 3.304 3.294 3.309 3.278 3.309 4,416,014 3.2877 0.31%
2014-09-04 0 6.400 6.380 6.400 6.360 6.450 1,088,755 6,961,988 6.3944 3.294 3.283 3.294 3.273 3.319 2,115,573 3.2908 0.16%
2014-09-03 0 6.390 6.390 6.400 6.300 6.400 2,888,511 18,338,149 6.3487 3.289 3.289 3.294 3.242 3.294 5,612,701 3.2673 1.11%
2014-09-02 0 6.320 6.300 6.330 6.260 6.370 956,000 6,024,647 6.3019 3.253 3.242 3.258 3.222 3.278 1,857,615 3.2432 -0.16%
2014-09-01 0 6.330 6.320 6.330 6.300 6.360 435,026 2,751,731 6.3254 3.258 3.253 3.258 3.242 3.273 845,304 3.2553 -0.16%
2014-08-29 0 6.340 6.320 6.330 6.300 6.390 4,146,626 26,303,106 6.3433 3.263 3.253 3.258 3.242 3.289 8,057,360 3.2645 -0.31%
2014-08-28 0 6.360 6.340 6.360 6.340 6.470 1,384,839 8,834,690 6.3796 3.273 3.263 3.273 3.263 3.330 2,690,898 3.2832 -1.24%
2014-08-27 0 6.440 6.430 6.440 6.350 6.450 1,593,500 10,219,342 6.4131 3.314 3.309 3.314 3.268 3.319 3,096,349 3.3004 1.58%
2014-08-26 0 6.340 6.340 6.370 6.340 6.420 2,314,500 14,709,502 6.3554 3.263 3.263 3.278 3.263 3.304 4,497,333 3.2707 -1.40%
2014-08-25 0 6.430 6.410 6.430 6.350 6.450 1,091,125 6,980,461 6.3975 3.309 3.299 3.309 3.268 3.319 2,120,178 3.2924 0.00%
2014-08-22 0 6.430 6.410 6.440 6.380 6.480 3,509,500 22,476,407 6.4044 3.309 3.299 3.314 3.283 3.335 6,819,353 3.2960 0.47%
2014-08-21 0 6.400 6.370 6.430 6.300 6.570 2,317,323 14,909,323 6.4339 3.294 3.278 3.309 3.242 3.381 4,502,819 3.3111 -1.84%
2014-08-20 0 6.520 6.500 6.520 6.500 6.570 2,326,000 15,141,989 6.5099 3.355 3.345 3.355 3.345 3.381 4,519,679 3.3502 0.00%
2014-08-19 0 6.520 6.500 6.520 6.420 6.570 1,366,000 8,878,320 6.4995 3.355 3.345 3.355 3.304 3.381 2,654,291 3.3449 0.46%
2014-08-18 0 6.490 6.470 6.480 6.430 6.500 1,546,700 10,020,036 6.4783 3.340 3.330 3.335 3.309 3.345 3,005,412 3.3340 0.31%
2014-08-15 0 6.470 6.470 6.480 6.430 6.520 779,237 5,040,778 6.4689 3.330 3.330 3.335 3.309 3.355 1,514,145 3.3291 -0.46%
2014-08-14 0 6.500 6.490 6.500 6.450 6.620 1,310,780 8,550,241 6.5230 3.345 3.340 3.345 3.319 3.407 2,546,993 3.3570 -1.96%
2014-08-13 0 6.630 6.610 6.620 6.500 6.630 3,638,500 24,019,407 6.6015 3.412 3.402 3.407 3.345 3.412 7,070,014 3.3974 0.76%
2014-08-12 0 6.580 6.560 6.590 6.410 6.590 1,004,234 6,561,489 6.5338 3.386 3.376 3.391 3.299 3.391 1,951,339 3.3626 0.77%
2014-08-11 0 6.530 6.510 6.530 6.370 6.560 1,406,500 9,133,745 6.4940 3.361 3.350 3.361 3.278 3.376 2,732,987 3.3420 2.67%
2014-08-08 0 6.360 6.360 6.370 6.310 6.480 2,204,539 14,054,565 6.3753 3.273 3.273 3.278 3.247 3.335 4,283,667 3.2810 -2.60%
2014-08-07 0 6.530 6.520 6.530 6.420 6.580 1,980,434 12,939,894 6.5339 3.361 3.355 3.361 3.304 3.386 3,848,206 3.3626 -0.31%
2014-08-06 0 6.550 6.540 6.560 6.480 6.640 2,358,265 15,426,943 6.5416 3.371 3.366 3.376 3.335 3.417 4,582,374 3.3666 -1.36%
2014-08-05 0 6.640 6.600 6.650 6.520 6.720 6,710,366 44,547,674 6.6386 3.417 3.397 3.422 3.355 3.458 13,038,995 3.4165 0.91%
2014-08-04 0 6.580 6.530 6.590 6.400 6.590 2,363,500 15,461,110 6.5416 3.386 3.361 3.391 3.294 3.391 4,592,546 3.3666 1.54%
2014-08-01 0 6.480 6.470 6.490 6.220 6.520 1,432,190 9,267,781 6.4711 3.335 3.330 3.340 3.201 3.355 2,782,906 3.3303 -0.92%
2014-07-31 0 6.540 6.530 6.560 6.420 6.590 3,664,000 23,870,785 6.5150 3.366 3.361 3.376 3.304 3.391 7,119,563 3.3528 -0.76%
2014-07-30 0 6.590 6.580 6.590 6.530 6.620 3,900,500 25,757,044 6.6035 3.391 3.386 3.391 3.361 3.407 7,579,109 3.3984 0.30%
2014-07-29 0 6.570 6.550 6.580 6.500 6.630 1,514,000 9,908,162 6.5444 3.381 3.371 3.386 3.345 3.412 2,941,872 3.3680 -0.15%
2014-07-28 0 6.580 6.560 6.570 6.460 6.690 3,500,200 23,197,563 6.6275 3.386 3.376 3.381 3.325 3.443 6,801,282 3.4108 0.30%
2014-07-25 0 6.560 6.550 6.560 6.440 6.630 8,171,409 53,512,257 6.5487 3.376 3.371 3.376 3.314 3.412 15,877,965 3.3702 1.55%
2014-07-24 0 6.460 6.440 6.470 6.360 6.490 4,011,193 25,893,340 6.4553 3.325 3.314 3.330 3.273 3.340 7,794,198 3.3221 1.41%
2014-07-23 0 6.370 6.340 6.350 6.180 6.380 4,409,493 27,892,062 6.3255 3.278 3.263 3.268 3.180 3.283 8,568,140 3.2553 2.58%
2014-07-22 0 6.210 6.210 6.220 6.180 6.290 4,671,058 29,149,987 6.2406 3.196 3.196 3.201 3.180 3.237 9,076,390 3.2116 0.98%
2014-07-21 0 6.150 6.140 6.160 6.140 6.180 1,497,500 9,221,190 6.1577 3.165 3.160 3.170 3.160 3.180 2,909,811 3.1690 -0.32%
2014-07-18 0 6.170 6.170 6.180 6.130 6.230 3,684,068 22,716,206 6.1661 3.175 3.175 3.180 3.155 3.206 7,158,558 3.1733 -0.48%
2014-07-17 0 6.200 6.200 6.220 6.150 6.240 2,433,000 15,036,633 6.1803 3.191 3.191 3.201 3.165 3.211 4,727,592 3.1806 -0.32%
2014-07-16 0 6.220 6.200 6.220 6.110 6.230 3,660,016 22,592,446 6.1728 3.201 3.191 3.201 3.144 3.206 7,111,822 3.1767 0.97%
2014-07-15 0 6.160 6.150 6.170 6.090 6.210 1,813,000 11,197,577 6.1763 3.170 3.165 3.175 3.134 3.196 3,522,863 3.1785 0.82%
2014-07-14 0 6.110 6.110 6.120 6.080 6.150 1,070,500 6,540,672 6.1099 3.144 3.144 3.150 3.129 3.165 2,080,102 3.1444 -0.49%
2014-07-11 0 6.140 6.130 6.170 6.080 6.250 5,131,936 31,680,708 6.1732 3.160 3.155 3.175 3.129 3.216 9,971,928 3.1770 0.00%
2014-07-10 0 6.140 6.120 6.160 6.080 6.220 4,359,718 26,908,872 6.1722 3.160 3.150 3.170 3.129 3.201 8,471,422 3.1764 0.66%
2014-07-09 0 6.100 6.090 6.100 5.870 6.130 10,740,424 65,605,554 6.1083 3.139 3.134 3.139 3.021 3.155 20,869,850 3.1436 -1.45%
2014-07-08 0 6.190 6.190 6.200 6.150 6.210 17,251,258 106,787,851 6.1901 3.186 3.186 3.191 3.165 3.196 33,521,131 3.1857 0.49%
2014-07-07 0 6.160 6.160 6.180 6.100 6.220 4,637,846 28,589,885 6.1645 3.170 3.170 3.180 3.139 3.201 9,011,855 3.1725 1.15%
2014-07-04 0 6.090 6.090 6.100 6.090 6.170 4,839,868 29,626,650 6.1214 3.134 3.134 3.139 3.134 3.175 9,404,407 3.1503 -0.81%
2014-07-03 0 6.140 6.130 6.150 6.060 6.230 4,678,868 28,718,829 6.1380 3.160 3.155 3.165 3.119 3.206 9,091,566 3.1588 0.66%
2014-07-02 0 6.100 6.100 6.110 6.090 6.150 6,384,803 39,017,445 6.1110 3.139 3.139 3.144 3.134 3.165 12,406,389 3.1449 -0.16%
2014-06-30 0 6.110 6.070 6.110 5.960 6.200 8,196,000 50,168,160 6.1211 3.144 3.124 3.144 3.067 3.191 15,925,748 3.1501 2.17%
2014-06-27 0 5.980 5.990 6.000 5.910 6.030 3,193,587 19,024,787 5.9572 3.078 3.083 3.088 3.042 3.103 6,205,498 3.0658 0.34%
2014-06-26 0 5.960 5.940 5.970 5.920 6.030 2,611,060 15,554,120 5.9570 3.067 3.057 3.072 3.047 3.103 5,073,583 3.0657 -1.00%
2014-06-25 0 6.020 6.000 6.010 5.760 6.020 6,112,939 36,249,848 5.9300 3.098 3.088 3.093 2.964 3.098 11,878,127 3.0518 3.79%
2014-06-24 0 5.800 5.800 5.820 5.800 5.950 7,595,056 44,422,585 5.8489 2.985 2.985 2.995 2.985 3.062 14,758,047 3.0101 -1.69%
2014-06-23 0 5.900 5.900 5.910 5.810 5.920 11,321,046 66,686,097 5.8905 3.036 3.036 3.042 2.990 3.047 21,998,063 3.0315 0.85%
2014-06-20 0 5.850 5.830 5.850 5.760 6.070 52,938,546 309,741,281 5.8510 3.011 3.000 3.011 2.964 3.124 102,865,538 3.0111 -1.35%
2014-06-19 0 5.930 5.920 5.930 5.910 6.010 12,888,550 76,549,928 5.9394 3.052 3.047 3.052 3.042 3.093 25,043,900 3.0566 -1.00%
2014-06-18 0 5.990 5.980 5.990 5.980 6.120 7,473,449 44,934,565 6.0126 3.083 3.078 3.083 3.078 3.150 14,521,750 3.0943 -1.96%
2014-06-17 0 6.110 6.080 6.100 6.080 6.130 6,539,250 39,904,406 6.1023 3.144 3.129 3.139 3.129 3.155 12,706,497 3.1405 -0.33%
2014-06-16 0 6.130 6.100 6.110 6.070 6.250 3,995,735 24,515,644 6.1355 3.155 3.139 3.144 3.124 3.216 7,764,162 3.1575 -0.97%
2014-06-13 0 6.190 6.190 6.200 6.080 6.260 5,584,810 34,615,016 6.1981 3.186 3.186 3.191 3.129 3.222 10,851,913 3.1898 0.00%
2014-06-12 0 6.190 6.180 6.190 6.120 6.270 1,178,500 7,296,194 6.1911 3.186 3.180 3.186 3.150 3.227 2,289,958 3.1862 -0.16%
2014-06-11 0 6.200 6.190 6.200 6.160 6.300 2,128,656 13,191,586 6.1971 3.191 3.186 3.191 3.170 3.242 4,136,218 3.1893 0.00%
2014-06-10 0 6.200 6.210 6.220 6.110 6.250 5,017,200 31,133,520 6.2054 3.191 3.196 3.201 3.144 3.216 9,748,983 3.1935 1.64%
2014-06-09 0 6.100 6.090 6.100 6.050 6.170 4,584,977 27,972,749 6.1010 3.139 3.134 3.139 3.114 3.175 8,909,125 3.1398 0.83%
2014-06-06 0 6.050 6.050 6.060 5.950 6.330 11,219,970 68,471,707 6.1027 3.114 3.114 3.119 3.062 3.258 21,801,661 3.1407 -3.51%
2014-06-05 0 6.270 6.260 6.280 6.240 6.330 1,569,968 9,861,752 6.2815 3.227 3.222 3.232 3.211 3.258 3,050,624 3.2327 0.00%
2014-06-04 0 6.270 6.260 6.270 6.200 6.330 1,335,480 8,332,436 6.2393 3.227 3.222 3.227 3.191 3.258 2,594,988 3.2110 -0.32%
2014-06-03 0 6.290 6.260 6.300 6.110 6.300 5,207,150 32,346,691 6.2120 3.237 3.222 3.242 3.144 3.242 10,118,077 3.1969 3.28%
2014-05-30 0 6.090 6.070 6.080 6.040 6.270 8,163,575 49,963,665 6.1203 3.134 3.124 3.129 3.108 3.227 15,862,743 3.1497 -3.03%
2014-05-29 0 6.280 6.260 6.290 6.240 6.330 2,731,200 17,167,800 6.2858 3.232 3.222 3.237 3.211 3.258 5,307,028 3.2349 -0.63%
2014-05-28 0 6.320 6.320 6.330 6.240 6.370 3,869,556 24,440,117 6.3160 3.253 3.253 3.258 3.211 3.278 7,518,982 3.2505 0.80%
2014-05-27 0 6.270 6.240 6.270 6.130 6.290 1,634,500 10,216,090 6.2503 3.227 3.211 3.227 3.155 3.237 3,176,017 3.2166 0.48%
2014-05-26 0 6.240 6.200 6.240 6.160 6.320 1,342,000 8,364,102 6.2326 3.211 3.191 3.211 3.170 3.253 2,607,657 3.2075 -0.32%
2014-05-23 0 6.260 6.250 6.260 6.100 6.450 5,757,180 36,038,838 6.2598 3.222 3.216 3.222 3.139 3.319 11,186,847 3.2215 2.12%
2014-05-22 0 6.130 6.120 6.130 6.000 6.130 2,318,000 14,105,650 6.0853 3.155 3.150 3.155 3.088 3.155 4,504,134 3.1317 1.49%
2014-05-21 0 6.040 6.030 6.050 5.900 6.050 1,964,070 11,811,987 6.0140 3.108 3.103 3.114 3.036 3.114 3,816,409 3.0951 1.17%
2014-05-20 0 5.970 5.960 5.970 5.960 6.090 1,993,500 11,951,370 5.9952 3.072 3.067 3.072 3.067 3.134 3,873,594 3.0853 -2.61%
2014-05-19 0 6.130 6.090 6.130 5.960 6.180 1,951,039 11,926,512 6.1129 3.155 3.134 3.155 3.067 3.180 3,791,088 3.1459 1.66%
2014-05-16 0 6.030 6.030 6.050 6.010 6.080 1,800,912 10,885,295 6.0443 3.103 3.103 3.114 3.093 3.129 3,499,374 3.1106 -1.79%
2014-05-15 0 6.140 6.120 6.140 5.940 6.150 4,204,190 25,551,698 6.0777 3.160 3.150 3.160 3.057 3.165 8,169,213 3.1278 0.88%
2014-05-14 0 6.250 6.240 6.250 6.130 6.350 4,265,500 26,776,055 6.2774 3.132 3.127 3.132 3.072 3.182 8,511,226 3.1460 1.96%
2014-05-13 0 6.130 6.120 6.130 5.990 6.150 2,192,094 13,390,866 6.1087 3.072 3.067 3.072 3.002 3.082 4,374,026 3.0615 2.17%
2014-05-12 0 6.000 5.980 6.000 5.950 6.100 2,040,500 12,277,354 6.0168 3.007 2.997 3.007 2.982 3.057 4,071,541 3.0154 0.00%
2014-05-09 0 6.000 5.990 6.000 5.990 6.120 3,177,790 19,054,220 5.9961 3.007 3.002 3.007 3.002 3.067 6,340,849 3.0050 0.00%
2014-05-08 0 6.000 5.990 6.000 5.990 6.120 1,487,265 8,934,693 6.0075 3.007 3.002 3.007 3.002 3.067 2,967,636 3.0107 -0.50%
2014-05-07 0 6.030 6.030 6.060 5.990 6.260 4,005,042 24,342,005 6.0778 3.022 3.022 3.037 3.002 3.137 7,991,518 3.0460 -2.43%
2014-05-05 0 6.180 6.170 6.200 6.130 6.400 1,900,120 11,788,758 6.2042 3.097 3.092 3.107 3.072 3.207 3,791,432 3.1093 0.16%
2014-05-02 0 6.170 6.160 6.170 6.100 6.300 1,663,126 10,311,525 6.2001 3.092 3.087 3.092 3.057 3.157 3,318,542 3.1072 0.00%
2014-04-30 0 6.170 6.140 6.180 6.020 6.220 4,894,648 29,978,823 6.1248 3.092 3.077 3.097 3.017 3.117 9,766,606 3.0695 1.82%
2014-04-29 0 6.060 6.070 6.080 5.980 6.080 3,866,579 23,220,663 6.0055 3.037 3.042 3.047 2.997 3.047 7,715,234 3.0097 1.17%
2014-04-28 0 5.990 5.990 6.000 5.950 6.040 4,164,900 24,967,848 5.9948 3.002 3.002 3.007 2.982 3.027 8,310,493 3.0044 -0.66%
2014-04-25 0 6.030 6.010 6.030 6.010 6.100 3,915,733 23,651,253 6.0401 3.022 3.012 3.022 3.012 3.057 7,813,314 3.0270 -1.15%
2014-04-24 0 6.100 6.060 6.100 5.920 6.140 10,081,000 61,177,555 6.0686 3.057 3.037 3.057 2.967 3.077 20,115,268 3.0413 -1.29%
2014-04-23 0 6.180 6.170 6.180 6.140 6.350 2,462,000 15,301,452 6.2150 3.097 3.092 3.097 3.077 3.182 4,912,587 3.1147 -1.12%
2014-04-22 0 6.250 6.230 6.250 6.100 6.310 2,724,990 16,875,217 6.1928 3.132 3.122 3.132 3.057 3.162 5,437,348 3.1036 -0.16%
2014-04-17 0 6.260 6.250 6.260 6.110 6.270 3,785,502 23,512,832 6.2113 3.137 3.132 3.137 3.062 3.142 7,553,456 3.1129 1.46%
2014-04-16 0 6.170 6.160 6.180 6.150 6.300 4,197,722 26,023,243 6.1994 3.092 3.087 3.097 3.082 3.157 8,375,985 3.1069 -1.12%
2014-04-15 0 6.240 6.220 6.240 6.200 6.500 4,052,000 25,421,095 6.2737 3.127 3.117 3.127 3.107 3.258 8,085,216 3.1441 -4.00%
2014-04-14 0 6.500 6.470 6.480 6.420 6.510 2,017,980 13,059,651 6.4716 3.258 3.243 3.248 3.217 3.263 4,026,605 3.2433 0.46%
2014-04-11 0 6.470 6.420 6.500 6.400 6.530 5,700,430 36,918,791 6.4765 3.243 3.217 3.258 3.207 3.273 11,374,435 3.2458 -0.92%
2014-04-10 0 6.530 6.510 6.540 6.470 6.590 4,062,000 26,504,861 6.5251 3.273 3.263 3.278 3.243 3.303 8,105,170 3.2701 0.15%
2014-04-09 0 6.520 6.520 6.530 6.450 6.690 6,291,500 41,136,561 6.5384 3.268 3.268 3.273 3.232 3.353 12,553,835 3.2768 0.15%
2014-04-08 0 6.510 6.500 6.520 6.380 6.550 3,055,784 19,927,405 6.5212 3.263 3.258 3.268 3.197 3.283 6,097,402 3.2682 -0.61%
2014-04-07 0 6.550 6.540 6.560 6.270 6.730 5,305,330 34,915,750 6.5813 3.283 3.278 3.288 3.142 3.373 10,586,066 3.2983 2.18%
2014-04-04 0 6.410 6.410 6.420 6.340 6.640 4,017,500 25,717,344 6.4013 3.212 3.212 3.217 3.177 3.328 8,016,376 3.2081 -1.08%
2014-04-03 0 6.480 6.490 6.500 6.420 6.700 5,828,500 38,024,551 6.5239 3.248 3.253 3.258 3.217 3.358 11,629,981 3.2695 -0.92%
2014-04-02 0 6.540 6.530 6.540 6.350 6.800 10,030,500 65,523,604 6.5324 3.278 3.273 3.278 3.182 3.408 20,014,502 3.2738 2.35%
2014-04-01 0 6.390 6.380 6.390 6.300 6.480 9,517,780 60,761,177 6.3840 3.202 3.197 3.202 3.157 3.248 18,991,439 3.1994 0.16%
2014-03-31 0 6.380 6.340 6.380 6.120 6.450 6,961,000 43,899,792 6.3065 3.197 3.177 3.197 3.067 3.232 13,889,731 3.1606 2.24%
2014-03-28 0 6.240 6.220 6.240 6.000 6.240 6,891,218 42,586,979 6.1799 3.127 3.117 3.127 3.007 3.127 13,750,490 3.0971 2.46%
2014-03-27 0 6.090 6.090 6.100 5.930 6.100 4,489,000 27,037,887 6.0231 3.052 3.052 3.057 2.972 3.057 8,957,190 3.0186 0.83%
2014-03-26 0 6.040 6.040 6.050 5.750 6.230 9,342,898 56,384,276 6.0350 3.027 3.027 3.032 2.882 3.122 18,642,485 3.0245 5.96%
2014-03-25 0 5.700 5.690 5.730 5.610 5.780 4,490,017 25,422,134 5.6619 2.857 2.852 2.872 2.812 2.897 8,959,220 2.8375 -1.38%
2014-03-24 0 5.780 5.760 5.770 5.670 5.820 4,021,440 23,218,285 5.7736 2.897 2.887 2.892 2.842 2.917 8,024,238 2.8935 1.05%
2014-03-21 0 5.720 5.720 5.740 5.540 5.750 4,426,000 25,113,092 5.6740 2.867 2.867 2.877 2.776 2.882 8,831,482 2.8436 1.24%
2014-03-20 0 5.650 5.630 5.650 5.580 5.690 3,092,300 17,433,722 5.6378 2.832 2.822 2.832 2.796 2.852 6,170,265 2.8254 0.53%
2014-03-19 0 5.620 5.610 5.620 5.580 5.720 3,826,978 21,604,846 5.6454 2.817 2.812 2.817 2.796 2.867 7,636,215 2.8293 -0.18%
2014-03-18 0 5.630 5.620 5.630 5.530 5.740 6,105,445 34,294,903 5.6171 2.822 2.817 2.822 2.771 2.877 12,182,587 2.8151 1.26%
2014-03-17 0 5.560 5.540 5.560 5.500 5.750 5,400,000 29,930,181 5.5426 2.786 2.776 2.786 2.756 2.882 10,774,967 2.7778 -1.94%
2014-03-14 0 5.670 5.660 5.680 5.590 5.730 3,653,800 20,624,632 5.6447 2.842 2.837 2.847 2.801 2.872 7,290,662 2.8289 -0.35%
2014-03-13 0 5.690 5.670 5.700 5.670 5.760 4,003,500 22,814,655 5.6987 2.852 2.842 2.857 2.842 2.887 7,988,441 2.8560 -0.52%
2014-03-12 0 5.720 5.720 5.730 5.670 5.810 8,031,527 46,236,457 5.7569 2.867 2.867 2.872 2.842 2.912 16,025,822 2.8851 -1.55%
2014-03-11 0 5.810 5.800 5.830 5.770 5.840 8,376,294 48,687,366 5.8125 2.912 2.907 2.922 2.892 2.927 16,713,758 2.9130 -0.34%
2014-03-10 0 5.830 5.830 5.850 5.820 5.960 4,799,820 28,090,011 5.8523 2.922 2.922 2.932 2.917 2.987 9,577,390 2.9330 -2.18%
2014-03-07 0 5.960 5.960 5.990 5.910 6.010 3,316,500 19,792,556 5.9679 2.987 2.987 3.002 2.962 3.012 6,617,626 2.9909 0.00%
2014-03-06 0 5.960 5.940 5.970 5.870 5.990 7,337,700 43,610,244 5.9433 2.987 2.977 2.992 2.942 3.002 14,641,385 2.9786 0.17%
2014-03-05 0 5.950 5.940 5.980 5.910 6.080 3,754,500 22,377,090 5.9601 2.982 2.977 2.997 2.962 3.047 7,491,595 2.9870 -1.65%
2014-03-04 0 6.050 6.040 6.050 5.930 6.050 6,799,325 40,761,205 5.9949 3.032 3.027 3.032 2.972 3.032 13,567,130 3.0044 1.34%
2014-03-03 0 5.970 5.960 5.980 5.860 6.060 8,581,089 51,129,058 5.9583 2.992 2.987 2.997 2.937 3.037 17,122,399 2.9861 1.53%
2014-02-28 0 5.880 5.860 5.920 5.860 5.980 9,473,823 55,965,149 5.9073 2.947 2.937 2.967 2.937 2.997 18,903,728 2.9605 -0.51%
2014-02-27 0 5.910 5.890 5.900 5.870 6.030 3,529,608 21,021,477 5.9558 2.962 2.952 2.957 2.942 3.022 7,042,854 2.9848 -0.17%
2014-02-26 0 5.920 5.900 5.940 5.860 5.950 8,122,400 47,925,261 5.9004 2.967 2.957 2.977 2.937 2.982 16,207,147 2.9570 -0.84%
2014-02-25 0 5.970 5.950 5.970 5.950 6.200 12,757,664 76,462,208 5.9934 2.992 2.982 2.992 2.982 3.107 25,456,188 3.0037 0.17%
2014-02-24 0 5.960 5.950 5.960 5.940 6.080 4,894,104 29,238,753 5.9743 2.987 2.982 2.987 2.977 3.047 9,765,520 2.9941 -1.16%
2014-02-21 0 6.030 6.020 6.040 5.980 6.220 3,129,000 19,079,540 6.0976 3.022 3.017 3.027 2.997 3.117 6,243,495 3.0559 0.33%
2014-02-20 0 6.010 5.990 6.000 5.910 6.100 4,249,484 25,547,093 6.0118 3.012 3.002 3.007 2.962 3.057 8,479,269 3.0129 -1.80%
2014-02-19 0 6.120 6.100 6.130 6.040 6.160 3,594,600 21,936,933 6.1027 3.067 3.057 3.072 3.027 3.087 7,172,537 3.0585 -0.33%
2014-02-18 0 6.140 6.130 6.140 6.120 6.300 3,007,519 18,583,445 6.1790 3.077 3.072 3.077 3.067 3.157 6,001,096 3.0967 -1.60%
2014-02-17 0 6.240 6.230 6.240 6.080 6.300 2,096,250 13,082,097 6.2407 3.127 3.122 3.127 3.047 3.157 4,182,782 3.1276 2.80%
2014-02-14 0 6.070 6.070 6.080 6.060 6.170 3,178,747 19,374,069 6.0949 3.042 3.042 3.047 3.037 3.092 6,342,758 3.0545 -0.82%
2014-02-13 0 6.120 6.120 6.130 6.120 6.220 2,631,815 16,220,490 6.1632 3.067 3.067 3.072 3.067 3.117 5,251,430 3.0888 -1.77%
2014-02-12 0 6.230 6.210 6.250 6.080 6.320 3,189,200 19,848,314 6.2236 3.122 3.112 3.132 3.047 3.167 6,363,616 3.1190 1.96%
2014-02-11 0 6.110 6.100 6.150 6.040 6.260 6,622,000 40,888,303 6.1746 3.062 3.057 3.082 3.027 3.137 13,213,303 3.0945 0.16%
2014-02-10 0 6.100 6.090 6.100 6.080 6.140 1,901,442 11,604,706 6.1031 3.057 3.052 3.057 3.047 3.077 3,794,070 3.0586 -0.49%
2014-02-07 0 6.130 6.110 6.120 6.050 6.150 2,581,924 15,755,638 6.1023 3.072 3.062 3.067 3.032 3.082 5,151,879 3.0582 0.16%
2014-02-06 0 6.120 6.070 6.130 5.960 6.130 2,806,400 17,031,168 6.0687 3.067 3.042 3.072 2.987 3.072 5,599,790 3.0414 2.68%
2014-02-05 0 5.960 5.960 5.970 5.930 6.110 4,675,717 28,005,908 5.9896 2.987 2.987 2.992 2.972 3.062 9,329,759 3.0018 0.34%
2014-02-04 0 5.940 5.940 5.970 5.900 6.160 7,147,120 42,776,131 5.9851 2.977 2.977 2.992 2.957 3.087 14,261,108 2.9995 -3.88%
2014-01-30 0 6.180 6.190 6.200 6.080 6.200 4,503,000 27,595,200 6.1282 3.097 3.102 3.107 3.047 3.107 8,985,126 3.0712 -0.32%
2014-01-29 0 6.200 6.200 6.220 6.120 6.220 9,352,753 57,448,886 6.1425 3.107 3.107 3.117 3.067 3.117 18,662,150 3.0784 1.14%
2014-01-28 0 6.130 6.120 6.130 6.090 6.140 3,963,550 24,224,641 6.1119 3.072 3.067 3.072 3.052 3.077 7,908,726 3.0630 0.66%
2014-01-27 0 6.090 6.080 6.090 6.000 6.170 11,306,953 68,849,206 6.0891 3.052 3.047 3.052 3.007 3.092 22,561,491 3.0516 -0.81%
2014-01-24 0 6.140 6.140 6.160 6.100 6.260 7,718,000 47,339,034 6.1336 3.077 3.077 3.087 3.057 3.137 15,400,222 3.0739 -1.76%
2014-01-23 0 6.250 6.250 6.260 6.180 6.320 5,999,548 37,464,362 6.2445 3.132 3.132 3.137 3.097 3.167 11,971,284 3.1295 -1.11%
2014-01-22 0 6.320 6.310 6.320 6.240 6.330 4,073,566 25,580,358 6.2796 3.167 3.162 3.167 3.127 3.172 8,128,248 3.1471 1.12%
2014-01-21 0 6.250 6.250 6.260 6.240 6.390 1,931,290 12,176,179 6.3047 3.132 3.132 3.137 3.127 3.202 3,853,627 3.1597 0.32%
2014-01-20 0 6.230 6.220 6.230 6.200 6.430 3,717,707 23,367,242 6.2854 3.122 3.117 3.122 3.107 3.222 7,418,180 3.1500 0.00%
2014-01-17 0 6.230 6.220 6.230 6.220 6.350 4,044,460 25,340,926 6.2656 3.122 3.117 3.122 3.117 3.182 8,070,171 3.1401 -1.11%
2014-01-16 0 6.300 6.280 6.290 6.280 6.420 4,800,000 30,405,740 6.3345 3.157 3.147 3.152 3.147 3.217 9,577,749 3.1746 -1.41%
2014-01-15 0 6.390 6.370 6.390 6.280 6.410 1,957,225 12,476,585 6.3746 3.202 3.192 3.202 3.147 3.212 3,905,377 3.1947 1.59%
2014-01-14 0 6.290 6.280 6.290 6.220 6.450 4,890,927 30,926,636 6.3233 3.152 3.147 3.152 3.117 3.232 9,759,181 3.1690 -0.94%
2014-01-13 0 6.350 6.340 6.350 6.330 6.410 4,091,700 26,042,562 6.3647 3.182 3.177 3.182 3.172 3.212 8,164,432 3.1898 -0.78%
2014-01-10 0 6.400 6.390 6.400 6.350 6.530 7,276,812 46,853,626 6.4388 3.207 3.202 3.207 3.182 3.273 14,519,891 3.2269 0.31%
2014-01-09 0 6.380 6.360 6.370 6.330 6.440 3,520,002 22,496,920 6.3912 3.197 3.187 3.192 3.172 3.227 7,023,686 3.2030 0.63%
2014-01-08 0 6.340 6.330 6.340 6.260 6.390 3,833,100 24,213,705 6.3170 3.177 3.172 3.177 3.137 3.202 7,648,431 3.1658 0.00%
2014-01-07 0 6.340 6.300 6.340 6.260 6.430 3,775,703 23,850,601 6.3169 3.177 3.157 3.177 3.137 3.222 7,533,903 3.1658 -1.40%
2014-01-06 0 6.430 6.420 6.440 6.240 6.650 5,032,888 32,143,247 6.3866 3.222 3.217 3.227 3.127 3.333 10,042,445 3.2007 -3.89%
2014-01-03 0 6.690 6.680 6.700 6.580 6.700 2,474,355 16,512,074 6.6733 3.353 3.348 3.358 3.298 3.358 4,937,240 3.3444 0.15%
2014-01-02 0 6.680 6.680 6.700 6.560 6.690 1,318,500 8,747,327 6.6343 3.348 3.348 3.358 3.288 3.353 2,630,888 3.3249 0.00%
2013-12-31 0 6.680 6.640 6.670 6.570 6.760 1,353,550 9,011,325 6.6575 3.348 3.328 3.343 3.293 3.388 2,700,825 3.3365 1.67%
2013-12-30 0 6.570 6.560 6.600 6.500 6.740 10,269,880 67,435,154 6.5663 3.293 3.288 3.308 3.258 3.378 20,492,152 3.2908 -2.67%
2013-12-27 0 6.750 6.740 6.750 6.700 6.870 2,421,500 16,354,337 6.7538 3.383 3.378 3.383 3.358 3.443 4,831,775 3.3847 0.45%
2013-12-24 0 6.720 6.700 6.750 6.630 6.800 905,308 6,080,289 6.7163 3.368 3.358 3.383 3.323 3.408 1,806,419 3.3659 -0.15%
2013-12-23 0 6.730 6.670 6.730 6.600 6.850 3,474,528 23,286,462 6.7021 3.373 3.343 3.373 3.308 3.433 6,932,949 3.3588 0.75%
2013-12-20 0 6.680 6.640 6.660 6.580 6.850 3,720,293 24,748,898 6.6524 3.348 3.328 3.338 3.298 3.433 7,423,340 3.3339 -2.34%
2013-12-19 0 6.840 6.820 6.850 6.710 6.890 7,448,000 50,744,455 6.8132 3.428 3.418 3.433 3.363 3.453 14,861,473 3.4145 1.48%
2013-12-18 0 6.740 6.710 6.740 6.700 6.850 6,585,140 44,509,776 6.7591 3.378 3.363 3.378 3.358 3.433 13,139,753 3.3874 -1.61%
2013-12-17 0 6.850 6.860 6.870 6.790 7.000 7,895,008 54,376,431 6.8874 3.433 3.438 3.443 3.403 3.508 15,753,417 3.4517 0.74%
2013-12-16 0 6.800 6.770 6.820 6.720 7.060 5,218,500 35,849,655 6.8697 3.408 3.393 3.418 3.368 3.538 10,412,809 3.4428 -1.88%
2013-12-13 0 6.930 6.890 6.950 6.850 6.970 9,694,500 66,999,287 6.9111 3.473 3.453 3.483 3.433 3.493 19,344,059 3.4636 0.43%
2013-12-12 0 6.900 6.890 6.900 6.860 6.980 4,747,285 32,941,672 6.9391 3.458 3.453 3.458 3.438 3.498 9,472,563 3.4776 0.00%
2013-12-11 0 6.900 6.860 6.900 6.790 6.970 3,164,307 21,742,170 6.8711 3.458 3.438 3.458 3.403 3.493 6,313,945 3.4435 -1.57%
2013-12-10 0 7.010 7.010 7.020 6.890 7.060 6,395,090 44,533,481 6.9637 3.513 3.513 3.518 3.453 3.538 12,760,534 3.4899 -0.99%
2013-12-09 0 7.080 7.030 7.080 6.880 7.090 7,146,506 50,105,063 7.0111 3.548 3.523 3.548 3.448 3.553 14,259,883 3.5137 3.66%
2013-12-06 0 6.830 6.810 6.860 6.710 6.990 9,449,723 64,580,780 6.8341 3.423 3.413 3.438 3.363 3.503 18,855,640 3.4250 -2.15%
2013-12-05 0 6.980 6.950 7.000 6.900 7.000 5,654,728 39,293,406 6.9488 3.498 3.483 3.508 3.458 3.508 11,283,242 3.4825 0.87%
2013-12-04 0 6.920 6.920 6.940 6.900 7.050 5,747,138 39,869,894 6.9373 3.468 3.468 3.478 3.458 3.533 11,467,634 3.4767 -1.14%
2013-12-03 0 7.000 7.000 7.010 6.890 7.050 3,008,002 20,972,156 6.9721 3.508 3.508 3.513 3.453 3.533 6,002,060 3.4942 -1.41%
2013-12-02 0 7.100 7.090 7.100 6.970 7.140 3,442,686 24,448,686 7.1016 3.558 3.553 3.558 3.493 3.578 6,869,413 3.5591 1.43%
2013-11-29 0 7.000 6.980 7.000 6.930 7.090 3,909,700 27,396,371 7.0073 3.508 3.498 3.508 3.473 3.553 7,801,276 3.5118 0.43%
2013-11-28 0 6.970 6.960 6.970 6.950 7.140 4,822,504 33,775,213 7.0037 3.493 3.488 3.493 3.483 3.578 9,622,652 3.5100 -0.57%
2013-11-27 0 7.010 7.000 7.010 7.000 7.160 7,914,793 55,840,820 7.0552 3.513 3.508 3.513 3.508 3.588 15,792,896 3.5358 -1.82%
2013-11-26 0 7.140 7.020 7.200 6.940 7.200 41,244,463 290,801,904 7.0507 3.578 3.518 3.608 3.478 3.608 82,297,730 3.5335 2.29%
2013-11-25 0 6.980 6.960 6.970 6.890 7.100 12,415,768 86,776,334 6.9892 3.498 3.488 3.493 3.453 3.558 24,773,980 3.5027 -0.43%
2013-11-22 0 7.010 7.000 7.010 6.850 7.100 12,709,735 88,731,433 6.9814 3.513 3.508 3.513 3.433 3.558 25,360,552 3.4988 2.04%
2013-11-21 0 6.870 6.870 6.880 6.830 6.920 8,801,600 60,596,043 6.8847 3.443 3.443 3.448 3.423 3.468 17,562,399 3.4503 -0.15%
2013-11-20 0 6.880 6.870 6.880 6.750 6.950 12,006,267 82,741,094 6.8915 3.448 3.443 3.448 3.383 3.483 23,956,877 3.4538 1.93%
2013-11-19 0 6.750 6.740 6.750 6.690 6.860 7,087,000 47,818,047 6.7473 3.383 3.378 3.383 3.353 3.438 14,141,147 3.3815 -2.03%
2013-11-18 0 6.890 6.880 6.920 6.770 6.950 12,815,500 88,261,433 6.8871 3.453 3.448 3.468 3.393 3.483 25,571,591 3.4515 2.53%
2013-11-15 0 6.720 6.720 6.730 6.470 6.730 12,779,671 85,059,335 6.6558 3.368 3.368 3.373 3.243 3.373 25,500,100 3.3356 4.35%
2013-11-14 0 6.440 6.430 6.440 6.430 6.740 9,084,302 58,937,617 6.4879 3.227 3.222 3.227 3.222 3.378 18,126,492 3.2515 -2.13%
2013-11-13 0 6.580 6.570 6.580 6.550 6.650 2,767,500 18,226,252 6.5858 3.298 3.293 3.298 3.283 3.333 5,522,171 3.3006 -1.05%
2013-11-12 0 6.650 6.630 6.650 6.550 6.770 3,446,500 22,861,720 6.6333 3.333 3.323 3.333 3.283 3.393 6,877,023 3.3244 -1.48%
2013-11-11 0 6.750 6.740 6.750 6.580 6.760 4,267,004 28,492,448 6.6774 3.383 3.378 3.383 3.298 3.388 8,514,228 3.3465 2.90%
2013-11-08 0 6.560 6.550 6.580 6.490 6.640 5,813,271 38,147,170 6.5621 3.288 3.283 3.298 3.253 3.328 11,599,594 3.2887 -1.20%
2013-11-07 0 6.640 6.640 6.680 6.620 6.820 3,886,000 26,005,236 6.6920 3.328 3.328 3.348 3.318 3.418 7,753,986 3.3538 -1.92%
2013-11-06 0 6.770 6.770 6.780 6.730 6.840 3,257,000 22,066,777 6.7752 3.393 3.393 3.398 3.373 3.428 6,498,902 3.3955 0.15%
2013-11-05 0 6.760 6.770 6.780 6.660 6.820 1,446,802 9,753,239 6.7412 3.388 3.393 3.398 3.338 3.418 2,886,897 3.3785 -0.29%
2013-11-04 0 6.780 6.750 6.780 6.710 6.880 1,737,000 11,808,207 6.7980 3.398 3.383 3.398 3.363 3.448 3,465,948 3.4069 -1.02%
2013-11-01 0 6.850 6.810 6.850 6.740 6.870 5,721,151 38,912,418 6.8015 3.433 3.413 3.433 3.378 3.443 11,415,781 3.4087 0.88%
2013-10-31 0 6.790 6.800 6.820 6.550 6.830 9,993,800 67,079,120 6.7121 3.403 3.408 3.418 3.283 3.423 19,941,272 3.3638 2.41%
2013-10-30 0 6.630 6.620 6.630 6.610 6.630 2,872,977 19,043,233 6.6284 3.323 3.318 3.323 3.313 3.323 5,732,636 3.3219 0.15%
2013-10-29 0 6.620 6.610 6.620 6.600 6.630 1,292,585 8,548,483 6.6135 3.318 3.313 3.318 3.308 3.323 2,579,178 3.3144 0.30%
2013-10-28 0 6.600 6.580 6.620 6.570 6.680 2,492,600 16,467,607 6.6066 3.308 3.298 3.318 3.293 3.348 4,973,645 3.3110 -0.45%
2013-10-25 0 6.630 6.610 6.630 6.500 6.650 4,305,908 28,447,468 6.6066 3.323 3.313 3.323 3.258 3.333 8,591,855 3.3110 -0.15%
2013-10-24 0 6.640 6.630 6.650 6.610 6.720 13,335,585 89,647,389 6.7224 3.328 3.323 3.333 3.313 3.368 26,609,350 3.3690 -1.34%
2013-10-23 0 6.730 6.720 6.750 6.720 6.830 3,173,665 21,468,543 6.7646 3.373 3.368 3.383 3.368 3.423 6,332,618 3.3902 -1.17%
2013-10-22 0 6.810 6.790 6.830 6.750 6.870 3,489,000 23,735,755 6.8030 3.413 3.403 3.423 3.383 3.443 6,961,826 3.4094 -0.15%
2013-10-21 0 6.820 6.810 6.820 6.760 6.870 2,732,000 18,593,482 6.8058 3.418 3.413 3.418 3.388 3.443 5,451,335 3.4108 -0.44%
2013-10-18 0 6.850 6.830 6.850 6.690 6.850 4,561,368 31,059,452 6.8092 3.433 3.423 3.433 3.353 3.433 9,101,591 3.4125 1.03%
2013-10-17 0 6.780 6.760 6.770 6.750 6.800 3,129,387 21,211,914 6.7783 3.398 3.388 3.393 3.383 3.408 6,244,267 3.3970 0.15%
2013-10-16 0 6.770 6.750 6.770 6.700 6.770 20,865,506 140,821,806 6.7490 3.393 3.383 3.393 3.358 3.393 41,634,286 3.3824 1.20%
2013-10-15 0 6.690 6.690 6.700 6.650 6.750 4,810,979 32,231,866 6.6996 3.353 3.353 3.358 3.333 3.383 9,599,656 3.3576 -0.15%
2013-10-11 0 6.700 6.700 6.720 6.650 6.750 6,599,890 44,252,597 6.7051 3.358 3.358 3.368 3.333 3.383 13,169,185 3.3603 -0.15%
2013-10-10 0 6.710 6.690 6.700 6.690 6.740 18,372,000 123,328,510 6.7129 3.363 3.353 3.358 3.353 3.378 36,658,833 3.3642 0.15%
2013-10-09 0 6.700 6.690 6.700 6.620 6.720 7,011,145 46,876,597 6.6860 3.358 3.353 3.358 3.318 3.368 13,989,789 3.3508 1.21%
2013-10-08 0 6.620 6.610 6.620 6.600 6.660 5,030,590 33,337,944 6.6270 3.318 3.313 3.318 3.308 3.338 10,037,860 3.3212 -0.15%
2013-10-07 0 6.630 6.630 6.640 6.610 6.700 740,000 4,904,040 6.6271 3.323 3.323 3.328 3.313 3.358 1,476,570 3.3212 -0.45%
2013-10-04 0 6.660 6.650 6.660 6.600 6.730 2,767,863 18,386,586 6.6429 3.338 3.333 3.338 3.308 3.373 5,522,895 3.3292 0.00%
2013-10-03 0 6.660 6.660 6.670 6.610 6.840 2,658,358 17,782,336 6.6892 3.338 3.338 3.343 3.313 3.428 5,304,393 3.3524 -0.75%
2013-10-02 0 6.710 6.710 6.720 6.640 6.880 6,450,581 43,418,971 6.7310 3.363 3.363 3.368 3.328 3.448 12,871,259 3.3733 0.60%
2013-09-30 0 6.670 6.610 6.670 6.600 6.670 4,095,716 27,147,003 6.6281 3.343 3.313 3.343 3.308 3.343 8,172,446 3.3218 -0.74%
2013-09-27 0 6.720 6.720 6.730 6.570 6.730 7,096,693 47,405,284 6.6799 3.368 3.368 3.373 3.293 3.373 14,160,488 3.3477 2.75%
2013-09-26 0 6.540 6.540 6.550 6.510 6.630 2,741,040 18,019,345 6.5739 3.278 3.278 3.283 3.263 3.323 5,469,373 3.2946 -1.21%
2013-09-25 0 6.620 6.600 6.630 6.580 6.650 3,439,500 22,713,853 6.6038 3.318 3.308 3.323 3.298 3.333 6,863,056 3.3096 1.38%
2013-09-24 0 6.530 6.510 6.550 6.500 6.650 3,621,800 23,756,728 6.5594 3.273 3.263 3.283 3.258 3.333 7,226,810 3.2873 -1.51%
2013-09-23 0 6.630 6.630 6.660 6.490 6.790 5,474,202 36,094,306 6.5935 3.323 3.323 3.338 3.253 3.403 10,923,027 3.3044 1.53%
2013-09-19 0 6.530 6.520 6.560 6.520 6.620 5,511,885 36,171,219 6.5624 3.273 3.268 3.288 3.268 3.318 10,998,219 3.2888 0.62%
2013-09-18 0 6.490 6.490 6.510 6.460 6.600 1,767,857 11,492,904 6.5010 3.253 3.253 3.263 3.238 3.308 3,527,519 3.2581 -1.37%
2013-09-17 0 6.580 6.540 6.580 6.470 6.580 3,136,000 20,494,250 6.5352 3.298 3.278 3.298 3.243 3.298 6,257,462 3.2752 0.92%
2013-09-16 0 6.520 6.500 6.530 6.430 6.570 2,900,842 18,827,430 6.4903 3.268 3.258 3.273 3.222 3.293 5,788,237 3.2527 0.62%
2013-09-13 0 6.480 6.440 6.490 6.420 6.560 5,215,388 33,666,552 6.4552 3.248 3.227 3.253 3.217 3.288 10,406,599 3.2351 -1.52%
2013-09-12 0 6.580 6.570 6.580 6.540 6.680 7,138,445 46,984,782 6.5819 3.298 3.293 3.298 3.278 3.348 14,243,798 3.2986 -0.60%
2013-09-11 0 6.620 6.610 6.620 6.610 6.670 3,788,180 25,110,980 6.6288 3.318 3.313 3.318 3.313 3.343 7,558,799 3.3221 0.00%
2013-09-10 0 6.620 6.610 6.630 6.610 6.670 4,893,835 32,442,648 6.6293 3.318 3.313 3.323 3.313 3.343 9,764,984 3.3223 0.15%
2013-09-09 0 6.610 6.600 6.610 6.500 6.670 6,914,000 45,542,673 6.5870 3.313 3.308 3.313 3.258 3.343 13,795,949 3.3012 2.02%
2013-09-06 0 6.630 6.620 6.630 6.590 6.640 4,574,200 30,298,033 6.6237 3.247 3.242 3.247 3.227 3.252 9,339,753 3.2440 -0.15%
2013-09-05 0 6.640 6.620 6.650 6.620 6.700 2,974,103 19,735,878 6.6359 3.252 3.242 3.257 3.242 3.281 6,072,622 3.2500 0.15%
2013-09-04 0 6.630 6.610 6.630 6.550 6.630 3,986,100 26,375,428 6.6169 3.247 3.237 3.247 3.208 3.247 8,138,951 3.2406 0.00%
2013-09-03 0 6.630 6.620 6.630 6.620 6.700 3,442,000 22,827,449 6.6320 3.247 3.242 3.247 3.242 3.281 7,027,990 3.2481 0.15%
2013-09-02 0 6.620 6.610 6.630 6.590 6.690 3,141,044 20,821,663 6.6289 3.242 3.237 3.247 3.227 3.276 6,413,488 3.2465 0.46%
2013-08-30 0 6.590 6.560 6.590 6.540 6.650 5,901,179 38,932,463 6.5974 3.227 3.213 3.227 3.203 3.257 12,049,223 3.2311 0.76%
2013-08-29 0 6.540 6.530 6.570 6.510 6.610 4,050,250 26,489,657 6.5403 3.203 3.198 3.218 3.188 3.237 8,269,935 3.2031 -0.30%
2013-08-28 0 6.560 6.510 6.560 6.500 6.590 6,205,100 40,722,750 6.5628 3.213 3.188 3.213 3.183 3.227 12,669,779 3.2142 -0.30%
2013-08-27 0 6.580 6.570 6.580 6.570 6.690 17,571,750 115,978,832 6.6003 3.223 3.218 3.223 3.218 3.276 35,878,581 3.2325 -0.90%
2013-08-26 0 6.640 6.630 6.650 6.600 6.650 7,021,750 46,634,860 6.6415 3.252 3.247 3.257 3.232 3.257 14,337,242 3.2527 0.76%
2013-08-23 0 6.590 6.580 6.600 6.550 6.650 6,328,500 41,768,136 6.6000 3.227 3.223 3.232 3.208 3.257 12,921,741 3.2324 0.61%
2013-08-22 0 6.550 6.540 6.560 6.440 6.560 7,007,990 45,729,788 6.5254 3.208 3.203 3.213 3.154 3.213 14,309,146 3.1958 -0.15%
2013-08-21 0 6.560 6.550 6.570 6.470 6.600 11,855,715 77,487,180 6.5359 3.213 3.208 3.218 3.169 3.232 24,207,391 3.2010 2.18%
2013-08-20 0 6.420 6.390 6.430 6.310 6.500 7,357,680 46,843,393 6.3666 3.144 3.130 3.149 3.090 3.183 15,023,155 3.1181 0.31%
2013-08-19 0 6.400 6.400 6.440 6.380 6.540 3,095,000 19,952,916 6.4468 3.134 3.134 3.154 3.125 3.203 6,319,473 3.1574 -1.23%
2013-08-16 0 6.480 6.470 6.480 6.420 6.500 5,820,451 37,801,999 6.4947 3.174 3.169 3.174 3.144 3.183 11,884,390 3.1808 0.31%
2013-08-15 0 6.460 6.420 6.470 6.400 6.650 6,152,000 40,188,668 6.5326 3.164 3.144 3.169 3.134 3.257 12,561,357 3.1994 -1.07%
2013-08-13 0 6.530 6.520 6.530 6.460 6.550 3,508,609 22,918,709 6.5321 3.198 3.193 3.198 3.164 3.208 7,163,994 3.1992 0.46%
2013-08-12 0 6.500 6.490 6.500 6.400 6.520 3,951,000 25,677,975 6.4991 3.183 3.179 3.183 3.134 3.193 8,067,283 3.1830 1.25%
2013-08-09 0 6.420 6.420 6.430 6.340 6.460 1,307,500 8,396,727 6.4220 3.144 3.144 3.149 3.105 3.164 2,669,697 3.1452 0.94%
2013-08-08 0 6.360 6.350 6.360 6.340 6.460 1,413,050 8,983,041 6.3572 3.115 3.110 3.115 3.105 3.164 2,885,212 3.1135 -0.62%
2013-08-07 0 6.400 6.380 6.400 6.340 6.470 3,548,500 22,789,538 6.4223 3.134 3.125 3.134 3.105 3.169 7,245,445 3.1454 1.11%
2013-08-06 0 6.330 6.330 6.360 6.300 6.490 3,292,500 20,875,427 6.3403 3.100 3.100 3.115 3.085 3.179 6,722,736 3.1052 -1.56%
2013-08-05 0 6.430 6.420 6.430 6.420 6.500 1,648,692 10,616,368 6.4393 3.149 3.144 3.149 3.144 3.183 3,366,354 3.1537 -0.62%
2013-08-02 0 6.470 6.460 6.470 6.440 6.570 5,203,000 33,807,352 6.4977 3.169 3.164 3.169 3.154 3.218 10,623,658 3.1823 1.73%
2013-08-01 0 6.360 6.350 6.380 6.310 6.420 2,163,001 13,770,188 6.3662 3.115 3.110 3.125 3.090 3.144 4,416,487 3.1179 0.16%
2013-07-31 0 6.350 6.320 6.390 6.300 6.420 4,614,921 29,345,767 6.3589 3.110 3.095 3.130 3.085 3.144 9,422,899 3.1143 0.95%
2013-07-30 0 6.290 6.280 6.300 6.260 6.400 878,288 5,552,220 6.3216 3.081 3.076 3.085 3.066 3.134 1,793,318 3.0961 -1.56%
2013-07-29 0 6.390 6.380 6.400 6.330 6.420 4,656,921 29,743,564 6.3870 3.130 3.125 3.134 3.100 3.144 9,508,656 3.1281 0.79%
2013-07-26 0 6.340 6.330 6.340 6.330 6.400 1,290,500 8,206,417 6.3591 3.105 3.100 3.105 3.100 3.134 2,634,986 3.1144 -1.09%
2013-07-25 0 6.410 6.400 6.430 6.330 6.460 4,435,651 28,429,228 6.4093 3.139 3.134 3.149 3.100 3.164 9,056,859 3.1390 0.16%
2013-07-24 0 6.400 6.390 6.400 6.350 6.500 4,188,460 26,864,684 6.4140 3.134 3.130 3.134 3.110 3.183 8,552,136 3.1413 0.16%
2013-07-23 0 6.390 6.350 6.390 6.260 6.390 4,391,833 27,961,666 6.3667 3.130 3.110 3.130 3.066 3.130 8,967,390 3.1181 2.24%
2013-07-22 0 6.250 6.250 6.260 6.170 6.410 7,582,600 47,598,899 6.2774 3.061 3.061 3.066 3.022 3.139 15,482,404 3.0744 -2.19%
2013-07-19 0 6.390 6.350 6.450 6.320 6.700 12,943,500 83,428,731 6.4456 3.130 3.110 3.159 3.095 3.281 26,428,467 3.1568 -1.54%
2013-07-18 0 6.490 6.480 6.490 6.100 6.550 4,838,500 31,362,534 6.4819 3.179 3.174 3.179 2.988 3.208 9,879,410 3.1745 1.72%
2013-07-17 0 6.380 6.360 6.380 6.360 6.550 3,223,263 20,754,110 6.4389 3.125 3.115 3.125 3.115 3.208 6,581,365 3.1535 -1.85%
2013-07-16 0 6.500 6.490 6.500 6.470 6.570 5,358,126 34,875,858 6.5090 3.183 3.179 3.183 3.169 3.218 10,940,399 3.1878 0.00%
2013-07-15 0 6.500 6.490 6.500 6.430 6.580 3,624,772 23,570,909 6.5027 3.183 3.179 3.183 3.149 3.223 7,401,179 3.1848 0.31%
2013-07-12 0 6.480 6.470 6.480 6.280 6.500 7,734,000 49,662,045 6.4213 3.174 3.169 3.174 3.076 3.183 15,791,537 3.1449 1.41%
2013-07-11 0 6.390 6.390 6.400 6.230 6.480 9,302,000 59,314,320 6.3765 3.130 3.130 3.134 3.051 3.174 18,993,132 3.1229 2.24%
2013-07-10 0 6.250 6.250 6.260 6.200 6.270 3,774,500 23,511,357 6.2290 3.061 3.061 3.066 3.036 3.071 7,706,899 3.0507 0.16%
2013-07-09 0 6.240 6.240 6.250 6.220 6.290 1,117,210 6,981,298 6.2489 3.056 3.056 3.061 3.046 3.081 2,281,156 3.0604 -0.95%
2013-07-08 0 6.300 6.280 6.300 6.180 6.350 5,988,504 37,743,289 6.3026 3.085 3.076 3.085 3.027 3.110 12,227,526 3.0867 0.16%
2013-07-05 0 6.290 6.300 6.310 6.200 6.310 4,822,600 30,254,635 6.2735 3.081 3.085 3.090 3.036 3.090 9,846,944 3.0725 1.45%
2013-07-04 0 6.200 6.200 6.210 6.190 6.300 7,903,000 49,314,382 6.2400 3.036 3.036 3.041 3.032 3.085 16,136,607 3.0561 -0.64%
2013-07-03 0 6.240 6.210 6.250 6.210 6.350 13,193,114 82,417,762 6.2470 3.056 3.041 3.061 3.041 3.110 26,938,137 3.0595 -0.64%
2013-07-02 0 6.280 6.270 6.280 6.090 6.370 15,790,823 98,621,170 6.2455 3.076 3.071 3.076 2.983 3.120 32,242,225 3.0588 1.78%
2013-06-28 0 6.170 6.140 6.190 5.910 6.250 15,046,598 92,685,901 6.1599 3.022 3.007 3.032 2.894 3.061 30,722,642 3.0169 2.83%
2013-06-27 0 6.000 5.980 6.000 5.940 6.140 10,962,500 66,203,387 6.0391 2.939 2.929 2.939 2.909 3.007 22,383,595 2.9577 -0.17%
2013-06-26 0 6.010 6.030 6.050 5.880 6.050 11,528,000 68,804,737 5.9685 2.943 2.953 2.963 2.880 2.963 23,538,252 2.9231 2.21%
2013-06-25 0 5.880 5.880 5.890 5.700 6.000 11,173,447 65,411,857 5.8542 2.880 2.880 2.885 2.792 2.939 22,814,314 2.8671 0.00%
2013-06-24 0 5.880 5.880 5.890 5.850 6.050 6,642,450 39,251,701 5.9092 2.880 2.880 2.885 2.865 2.963 13,562,774 2.8941 -2.49%
2013-06-21 0 6.030 6.030 6.050 5.910 6.060 12,674,433 75,964,555 5.9935 2.953 2.953 2.963 2.894 2.968 25,879,077 2.9354 0.00%
2013-06-20 0 6.030 6.030 6.040 6.010 6.180 13,181,248 80,212,488 6.0853 2.953 2.953 2.958 2.943 3.027 26,913,909 2.9803 -2.58%
2013-06-19 0 6.190 6.160 6.200 6.150 6.350 8,161,101 50,627,201 6.2035 3.032 3.017 3.036 3.012 3.110 16,663,606 3.0382 -0.96%
2013-06-18 0 6.250 6.240 6.270 6.140 6.280 5,333,545 33,153,434 6.2160 3.061 3.056 3.071 3.007 3.076 10,890,209 3.0443 0.81%
2013-06-17 0 6.200 6.200 6.230 6.130 6.270 4,384,500 27,146,975 6.1916 3.036 3.036 3.051 3.002 3.071 8,952,417 3.0324 0.49%
2013-06-14 0 6.170 6.140 6.210 6.140 6.240 5,174,000 32,041,520 6.1928 3.022 3.007 3.041 3.007 3.056 10,564,445 3.0330 0.33%
2013-06-13 0 6.150 6.110 6.150 5.820 6.300 24,565,931 150,104,437 6.1103 3.012 2.992 3.012 2.850 3.085 50,159,531 2.9925 -2.84%
2013-06-11 0 6.330 6.320 6.340 6.270 6.440 14,999,905 95,139,305 6.3427 3.100 3.095 3.105 3.071 3.154 30,627,303 3.1064 -2.16%
2013-06-10 0 6.470 6.460 6.470 6.400 6.670 4,270,000 27,639,212 6.4729 3.169 3.164 3.169 3.134 3.267 8,718,627 3.1701 -0.46%
2013-06-07 0 6.500 6.500 6.520 6.450 6.580 6,125,500 39,808,665 6.4988 3.183 3.183 3.193 3.159 3.223 12,507,249 3.1828 -0.15%
2013-06-06 0 6.510 6.500 6.510 6.500 6.600 2,637,135 17,236,387 6.5360 3.188 3.183 3.188 3.183 3.232 5,384,590 3.2011 -1.06%
2013-06-05 0 6.580 6.560 6.590 6.540 6.640 3,156,907 20,716,202 6.5622 3.223 3.213 3.227 3.203 3.252 6,445,877 3.2139 -0.90%
2013-06-04 0 6.640 6.620 6.650 6.610 6.650 5,398,372 35,837,127 6.6385 3.252 3.242 3.257 3.237 3.257 11,022,575 3.2512 0.30%
2013-06-03 0 6.620 6.610 6.620 6.580 6.680 9,219,297 60,890,305 6.6047 3.242 3.237 3.242 3.223 3.272 18,824,266 3.2347 0.61%
2013-05-31 0 6.580 6.570 6.600 6.500 6.610 10,381,497 68,256,512 6.5748 3.223 3.218 3.232 3.183 3.237 21,197,284 3.2201 0.30%
2013-05-30 0 6.560 6.550 6.560 6.520 6.750 6,959,700 45,914,544 6.5972 3.213 3.208 3.213 3.193 3.306 14,210,546 3.2310 -0.46%
2013-05-29 0 6.590 6.570 6.580 6.560 6.600 6,322,359 41,665,037 6.5901 3.227 3.218 3.223 3.213 3.232 12,909,202 3.2275 0.00%
2013-05-28 0 6.590 6.590 6.600 6.470 6.600 7,893,077 51,900,358 6.5754 3.227 3.227 3.232 3.169 3.232 16,116,346 3.2204 0.76%
2013-05-27 0 6.540 6.530 6.540 6.400 6.550 4,815,356 31,285,049 6.4969 3.203 3.198 3.203 3.134 3.208 9,832,153 3.1819 0.62%
2013-05-24 0 6.500 6.500 6.510 6.470 6.550 9,929,776 64,611,190 6.5068 3.183 3.183 3.188 3.169 3.208 20,274,945 3.1868 -0.15%
2013-05-23 0 6.510 6.510 6.520 6.450 6.640 10,014,800 65,252,016 6.5156 3.188 3.188 3.193 3.159 3.252 20,448,550 3.1910 -1.51%
2013-05-22 0 6.610 6.600 6.620 6.530 6.770 11,844,128 78,286,413 6.6097 3.237 3.232 3.242 3.198 3.316 24,183,733 3.2372 -1.49%
2013-05-21 0 6.710 6.690 6.710 6.690 6.830 8,653,500 58,461,572 6.7558 3.286 3.276 3.286 3.276 3.345 17,669,003 3.3087 -1.61%
2013-05-20 0 6.820 6.810 6.820 6.710 6.820 7,341,500 49,837,850 6.7885 3.340 3.335 3.340 3.286 3.340 14,990,118 3.3247 1.79%
2013-05-16 0 6.700 6.680 6.690 6.680 6.780 4,326,150 29,049,237 6.7148 3.281 3.272 3.276 3.272 3.321 8,833,276 3.2886 -1.43%
2013-05-15 0 6.960 6.950 6.960 6.840 6.970 24,077,739 166,075,637 6.8975 3.329 3.324 3.329 3.272 3.334 50,339,297 3.2991 1.75%
2013-05-14 0 6.840 6.840 6.850 6.820 6.980 8,423,880 58,021,855 6.8878 3.272 3.272 3.276 3.262 3.339 17,611,795 3.2945 -2.01%
2013-05-13 0 6.980 6.980 6.990 6.910 6.990 19,446,200 135,256,303 6.9554 3.339 3.339 3.343 3.305 3.343 40,656,145 3.3268 1.90%
2013-05-10 0 6.850 6.830 6.850 6.830 6.980 4,177,000 28,763,582 6.8862 3.276 3.267 3.276 3.267 3.339 8,732,848 3.2937 -0.29%
2013-05-09 0 6.870 6.860 6.880 6.820 6.980 8,703,250 60,022,616 6.8966 3.286 3.281 3.291 3.262 3.339 18,195,873 3.2987 -1.15%
2013-05-08 0 6.950 6.920 6.950 6.900 7.020 7,061,400 49,053,873 6.9468 3.324 3.310 3.324 3.300 3.358 14,763,260 3.3227 0.58%
2013-05-07 0 6.910 6.900 6.910 6.800 6.920 5,561,340 38,332,775 6.8927 3.305 3.300 3.305 3.253 3.310 11,627,086 3.2969 0.88%
2013-05-06 0 6.850 6.840 6.850 6.840 6.950 7,246,000 49,967,761 6.8959 3.276 3.272 3.276 3.272 3.324 15,149,203 3.2984 0.29%
2013-05-03 0 6.830 6.820 6.830 6.750 6.860 7,097,500 48,332,741 6.8098 3.267 3.262 3.267 3.229 3.281 14,838,734 3.2572 1.64%
2013-05-02 0 6.720 6.720 6.740 6.600 6.750 4,762,900 31,943,457 6.7067 3.214 3.214 3.224 3.157 3.229 9,957,789 3.2079 0.30%
2013-04-30 0 6.700 6.700 6.710 6.650 6.760 4,661,793 31,244,935 6.7023 3.205 3.205 3.209 3.181 3.233 9,746,405 3.2058 -0.45%
2013-04-29 0 6.730 6.730 6.740 6.620 6.750 4,842,000 32,437,880 6.6993 3.219 3.219 3.224 3.166 3.229 10,123,163 3.2043 1.36%
2013-04-26 0 6.640 6.630 6.660 6.630 6.800 5,356,500 35,758,012 6.6756 3.176 3.171 3.186 3.171 3.253 11,198,828 3.1930 -0.60%
2013-04-25 0 6.680 6.670 6.680 6.540 6.850 12,415,900 82,586,102 6.6516 3.195 3.190 3.195 3.128 3.276 25,957,906 3.1815 -0.30%
2013-04-24 0 6.700 6.680 6.690 6.680 6.800 8,355,000 56,144,895 6.7199 3.205 3.195 3.200 3.195 3.253 17,467,788 3.2142 -0.89%
2013-04-23 0 6.760 6.730 6.770 6.670 6.880 5,974,000 40,229,279 6.7341 3.233 3.219 3.238 3.190 3.291 12,489,834 3.2210 -0.73%
2013-04-22 0 6.810 6.780 6.810 6.780 6.850 4,350,938 29,597,941 6.8027 3.257 3.243 3.257 3.243 3.276 9,096,500 3.2538 0.59%
2013-04-19 0 6.770 6.720 6.780 6.510 6.780 8,900,147 59,542,432 6.6901 3.238 3.214 3.243 3.114 3.243 18,607,526 3.1999 3.04%
2013-04-18 0 6.570 6.560 6.570 6.510 6.630 6,784,181 44,622,958 6.5775 3.142 3.138 3.142 3.114 3.171 14,183,678 3.1461 0.00%
2013-04-17 0 6.570 6.560 6.570 6.410 6.660 13,952,213 91,166,722 6.5342 3.142 3.138 3.142 3.066 3.186 29,169,873 3.1254 2.66%
2013-04-16 0 6.400 6.390 6.420 6.380 6.490 6,873,500 44,213,427 6.4324 3.061 3.056 3.071 3.052 3.104 14,370,417 3.0767 -2.14%
2013-04-15 0 6.540 6.520 6.550 6.480 6.570 8,196,040 53,469,518 6.5238 3.128 3.119 3.133 3.099 3.142 17,135,450 3.1204 -0.46%
2013-04-12 0 6.570 6.570 6.610 6.490 6.610 6,197,004 40,638,414 6.5578 3.142 3.142 3.162 3.104 3.162 12,956,068 3.1366 0.92%
2013-04-11 0 6.510 6.480 6.540 6.470 6.580 5,112,425 33,358,278 6.5249 3.114 3.099 3.128 3.095 3.147 10,688,540 3.1209 0.77%
2013-04-10 0 6.460 6.450 6.470 6.330 6.470 11,583,700 74,341,450 6.4178 3.090 3.085 3.095 3.028 3.095 24,218,026 3.0697 2.54%
2013-04-09 0 6.300 6.290 6.330 6.290 6.350 3,296,616 20,840,863 6.3219 3.013 3.009 3.028 3.009 3.037 6,892,231 3.0238 -0.32%
2013-04-08 0 6.320 6.310 6.340 6.220 6.470 3,776,732 23,866,711 6.3194 3.023 3.018 3.032 2.975 3.095 7,896,009 3.0226 0.16%
2013-04-05 0 6.310 6.280 6.330 6.190 6.700 10,831,192 68,793,179 6.3514 3.018 3.004 3.028 2.961 3.205 22,644,759 3.0379 -4.83%
2013-04-03 0 6.630 6.590 6.630 6.580 6.770 9,257,757 61,378,241 6.6299 3.171 3.152 3.171 3.147 3.238 19,355,180 3.1712 0.00%
2013-04-02 0 6.630 6.620 6.630 6.450 6.700 8,489,400 56,151,173 6.6143 3.171 3.166 3.171 3.085 3.205 17,748,777 3.1637 2.31%
2013-03-28 0 6.480 6.460 6.480 6.410 6.520 8,014,136 51,704,509 6.4517 3.099 3.090 3.099 3.066 3.119 16,755,144 3.0859 -0.31%
2013-03-27 0 6.500 6.490 6.510 6.400 6.520 5,454,000 35,397,007 6.4901 3.109 3.104 3.114 3.061 3.119 11,402,671 3.1043 1.25%
2013-03-26 0 6.420 6.410 6.460 6.400 6.540 5,691,500 36,684,740 6.4455 3.071 3.066 3.090 3.061 3.128 11,899,212 3.0830 -1.38%
2013-03-25 0 6.510 6.490 6.520 6.350 6.520 6,965,071 44,746,679 6.4244 3.114 3.104 3.119 3.037 3.119 14,561,865 3.0729 1.72%
2013-03-22 0 6.400 6.400 6.440 6.350 6.500 8,350,182 53,687,794 6.4295 3.061 3.061 3.080 3.037 3.109 17,457,715 3.0753 -1.08%
2013-03-21 0 6.470 6.420 6.470 6.400 6.490 11,625,500 75,025,303 6.4535 3.095 3.071 3.095 3.061 3.104 24,305,418 3.0868 1.89%
2013-03-20 0 6.350 6.340 6.350 6.210 6.450 10,562,200 67,276,521 6.3696 3.037 3.032 3.037 2.970 3.085 22,082,378 3.0466 1.28%
2013-03-19 0 6.270 6.250 6.280 6.060 6.290 10,180,838 63,145,665 6.2024 2.999 2.989 3.004 2.899 3.009 21,285,065 2.9667 2.96%
2013-03-18 0 6.090 6.070 6.090 5.970 6.100 10,036,644 60,600,462 6.0379 2.913 2.903 2.913 2.856 2.918 20,983,598 2.8880 0.33%
2013-03-15 0 6.070 6.000 6.030 5.950 6.300 39,247,011 242,912,246 6.1893 2.903 2.870 2.884 2.846 3.013 82,053,674 2.9604 0.00%
2013-03-14 0 6.070 6.040 6.080 5.940 6.090 12,071,821 72,577,258 6.0121 2.903 2.889 2.908 2.841 2.913 25,238,540 2.8757 -0.33%
2013-03-13 0 6.090 6.050 6.090 6.040 6.140 11,856,059 72,103,722 6.0816 2.913 2.894 2.913 2.889 2.937 24,787,447 2.9089 -0.65%
2013-03-12 0 6.130 6.090 6.130 6.060 6.200 13,055,000 79,957,698 6.1247 2.932 2.913 2.932 2.899 2.966 27,294,071 2.9295 -0.49%
2013-03-11 0 6.160 6.140 6.190 6.130 6.240 6,238,000 38,460,716 6.1656 2.946 2.937 2.961 2.932 2.985 13,041,778 2.9490 -0.81%
2013-03-08 0 6.210 6.200 6.210 6.060 6.250 14,026,300 86,820,321 6.1898 2.970 2.966 2.970 2.899 2.989 29,324,767 2.9606 2.48%
2013-03-07 0 6.060 6.060 6.090 5.970 6.220 23,397,235 142,330,098 6.0832 2.899 2.899 2.913 2.856 2.975 48,916,569 2.9097 -2.57%
2013-03-06 0 6.220 6.210 6.220 5.920 6.240 27,756,384 169,993,961 6.1245 2.975 2.970 2.975 2.832 2.985 58,030,236 2.9294 6.69%
2013-03-05 0 5.830 5.820 5.830 5.800 5.950 7,742,567 45,423,131 5.8667 2.789 2.784 2.789 2.774 2.846 16,187,375 2.8061 -1.85%
2013-03-04 0 5.940 5.920 5.950 5.780 6.000 15,421,583 90,636,086 5.8772 2.841 2.832 2.846 2.765 2.870 32,241,883 2.8111 -1.00%
2013-03-01 0 6.000 5.970 6.000 5.970 6.070 7,300,636 43,813,050 6.0013 2.870 2.856 2.870 2.856 2.903 15,263,430 2.8705 -0.50%
2013-02-28 0 6.030 6.020 6.030 5.910 6.050 13,279,691 79,438,559 5.9820 2.884 2.879 2.884 2.827 2.894 27,763,833 2.8612 1.34%
2013-02-27 0 5.950 5.900 5.950 5.870 5.960 7,562,500 44,715,193 5.9128 2.846 2.822 2.846 2.808 2.851 15,810,909 2.8281 0.85%
2013-02-26 0 5.900 5.900 5.910 5.880 5.990 6,020,300 35,666,648 5.9244 2.822 2.822 2.827 2.812 2.865 12,586,633 2.8337 -0.51%
2013-02-25 0 5.930 5.940 5.960 5.910 6.100 4,981,750 29,646,536 5.9510 2.836 2.841 2.851 2.827 2.918 10,415,338 2.8464 -2.63%
2013-02-22 0 6.090 6.060 6.070 6.010 6.150 5,629,500 34,262,600 6.0863 2.913 2.899 2.903 2.875 2.942 11,769,588 2.9111 1.33%
2013-02-21 0 6.010 5.990 6.000 5.950 6.070 6,126,000 36,787,110 6.0051 2.875 2.865 2.870 2.846 2.903 12,807,620 2.8723 -1.80%
2013-02-20 0 6.120 6.100 6.130 6.060 6.160 4,822,000 29,378,320 6.0926 2.927 2.918 2.932 2.899 2.946 10,081,349 2.9141 0.99%
2013-02-19 0 6.060 6.050 6.080 6.050 6.230 5,484,000 33,551,215 6.1180 2.899 2.894 2.908 2.894 2.980 11,465,392 2.9263 -2.42%
2013-02-18 0 6.210 6.220 6.230 6.120 6.230 5,383,500 33,293,307 6.1843 2.970 2.975 2.980 2.927 2.980 11,255,276 2.9580 1.14%
2013-02-15 0 6.140 6.130 6.140 6.010 6.200 8,717,026 53,392,294 6.1251 2.937 2.932 2.937 2.875 2.966 18,224,675 2.9297 -1.29%
2013-02-14 0 6.220 6.220 6.230 6.210 6.360 9,731,269 61,162,911 6.2852 2.975 2.975 2.980 2.970 3.042 20,345,151 3.0063 -0.80%
2013-02-08 0 6.270 6.260 6.270 6.200 6.360 7,201,275 45,290,727 6.2893 2.999 2.994 2.999 2.966 3.042 15,055,696 3.0082 -0.48%
2013-02-07 0 6.300 6.260 6.300 6.170 6.350 19,685,661 122,800,996 6.2381 3.013 2.994 3.013 2.951 3.037 41,156,786 2.9837 -0.32%
2013-02-06 0 6.320 6.310 6.320 6.260 6.780 64,507,567 416,458,550 6.4560 3.023 3.018 3.023 2.994 3.243 134,865,886 3.0879 -8.01%
2013-02-05 0 6.870 6.860 6.870 6.820 6.920 15,912,429 109,152,826 6.8596 3.286 3.281 3.286 3.262 3.310 33,268,094 3.2810 -1.15%
2013-02-04 0 6.950 6.910 6.940 6.910 7.050 7,044,000 49,147,520 6.9772 3.324 3.305 3.319 3.305 3.372 14,726,882 3.3373 0.58%
2013-02-01 0 6.910 6.950 6.960 6.840 6.990 16,587,940 114,510,213 6.9032 3.305 3.324 3.329 3.272 3.343 34,680,384 3.3019 -1.00%
2013-01-31 0 6.980 6.950 7.000 6.820 7.000 11,993,048 83,215,023 6.9386 3.339 3.324 3.348 3.262 3.348 25,073,850 3.3188 0.58%
2013-01-30 0 6.940 6.900 6.940 6.870 7.040 7,308,500 50,445,025 6.9022 3.319 3.300 3.319 3.286 3.367 15,279,871 3.3014 -1.42%
2013-01-29 0 7.040 7.030 7.040 6.940 7.100 8,983,292 63,199,244 7.0352 3.367 3.363 3.367 3.319 3.396 18,781,357 3.3650 1.29%
2013-01-28 0 6.950 6.940 6.970 6.850 6.970 9,591,766 66,212,891 6.9031 3.324 3.319 3.334 3.276 3.334 20,053,493 3.3018 -0.14%
2013-01-25 0 6.960 6.940 6.950 6.660 7.000 24,030,999 165,166,028 6.8730 3.329 3.319 3.324 3.186 3.348 50,241,578 3.2874 2.05%
2013-01-24 0 6.820 6.810 6.820 6.560 6.820 14,686,007 99,050,261 6.7445 3.262 3.257 3.262 3.138 3.262 30,704,016 3.2260 2.40%
2013-01-23 0 6.660 6.660 6.700 6.560 6.770 5,340,162 35,583,019 6.6633 3.186 3.186 3.205 3.138 3.238 11,164,670 3.1871 0.00%
2013-01-22 0 6.660 6.640 6.700 6.610 6.760 7,596,261 50,849,055 6.6940 3.186 3.176 3.205 3.162 3.233 15,881,493 3.2018 0.45%
2013-01-21 0 6.630 6.600 6.640 6.550 6.640 5,100,601 33,660,199 6.5993 3.171 3.157 3.176 3.133 3.176 10,663,820 3.1565 1.38%
2013-01-18 0 6.540 6.530 6.540 6.450 6.650 11,740,317 76,572,041 6.5221 3.128 3.123 3.128 3.085 3.181 24,545,465 3.1196 1.71%
2013-01-17 0 6.430 6.420 6.430 6.300 6.580 12,464,000 79,285,228 6.3611 3.076 3.071 3.076 3.013 3.147 26,058,468 3.0426 0.31%
2013-01-16 0 6.410 6.400 6.410 6.320 6.470 6,381,182 40,875,356 6.4056 3.066 3.061 3.066 3.023 3.095 13,341,129 3.0639 0.31%
2013-01-15 0 6.390 6.390 6.400 6.180 6.400 18,635,200 118,110,808 6.3380 3.056 3.056 3.061 2.956 3.061 38,960,588 3.0315 2.57%
2013-01-14 0 6.230 6.220 6.260 6.100 6.310 11,284,000 70,153,511 6.2171 2.980 2.975 2.994 2.918 3.018 23,591,444 2.9737 -0.80%
2013-01-11 0 6.280 6.250 6.280 6.200 6.430 13,307,500 83,406,191 6.2676 3.004 2.989 3.004 2.966 3.076 27,821,973 2.9979 -1.26%
2013-01-10 0 6.360 6.360 6.420 6.320 6.500 10,783,068 68,895,236 6.3892 3.042 3.042 3.071 3.023 3.109 22,544,146 3.0560 -1.55%
2013-01-09 0 6.460 6.420 6.480 6.300 6.510 10,022,519 64,345,813 6.4201 3.090 3.071 3.099 3.013 3.114 20,954,067 3.0708 0.62%
2013-01-08 0 6.420 6.380 6.430 6.230 6.560 10,103,003 65,035,351 6.4372 3.071 3.052 3.076 2.980 3.138 21,122,335 3.0790 -1.68%
2013-01-07 0 6.530 6.530 6.540 6.440 6.660 22,663,800 148,539,513 6.5540 3.123 3.123 3.128 3.080 3.186 47,383,177 3.1349 0.62%
2013-01-04 0 6.490 6.470 6.500 6.420 6.590 10,566,781 68,806,947 6.5116 3.104 3.095 3.109 3.071 3.152 22,091,955 3.1146 -1.52%
2013-01-03 0 6.590 6.590 6.600 6.380 6.610 11,919,050 78,079,926 6.5509 3.152 3.152 3.157 3.052 3.162 24,919,142 3.1333 2.65%
2013-01-02 0 6.420 6.420 6.430 6.250 6.490 9,932,636 63,342,730 6.3772 3.071 3.071 3.076 2.989 3.104 20,766,149 3.0503 3.22%
2012-12-31 0 6.220 6.200 6.240 6.050 6.270 7,531,950 46,847,193 6.2198 2.975 2.966 2.985 2.894 2.999 15,747,038 2.9750 1.80%
2012-12-28 0 6.110 6.100 6.110 6.040 6.120 7,701,715 46,861,707 6.0846 2.922 2.918 2.922 2.889 2.927 16,101,965 2.9103 1.33%
2012-12-27 0 6.030 5.990 6.030 5.920 6.090 8,698,000 52,408,930 6.0254 2.884 2.865 2.884 2.832 2.913 18,184,897 2.8820 1.52%
2012-12-24 0 5.940 5.920 5.930 5.880 6.000 1,987,419 11,789,355 5.9320 2.841 2.832 2.836 2.812 2.870 4,155,094 2.8373 1.37%
2012-12-21 0 5.860 5.830 5.890 5.820 6.020 37,872,012 223,444,000 5.9000 2.803 2.789 2.817 2.784 2.879 79,178,966 2.8220 -1.51%
2012-12-20 0 5.950 5.940 5.990 5.920 6.060 10,714,500 64,193,833 5.9913 2.846 2.841 2.865 2.832 2.899 22,400,791 2.8657 0.00%
2012-12-19 0 5.950 5.930 5.950 5.930 5.990 4,953,700 29,548,887 5.9650 2.846 2.836 2.846 2.836 2.865 10,356,694 2.8531 -0.17%
2012-12-18 0 5.960 5.950 5.960 5.930 6.050 4,051,570 24,179,036 5.9678 2.851 2.846 2.851 2.836 2.894 8,470,612 2.8545 -1.49%
2012-12-17 0 6.050 6.040 6.050 5.910 6.060 12,338,572 74,080,307 6.0040 2.894 2.889 2.894 2.827 2.899 25,796,236 2.8717 1.68%
2012-12-14 0 5.950 5.940 5.950 5.870 6.030 7,872,000 46,984,285 5.9685 2.846 2.841 2.846 2.808 2.884 16,457,980 2.8548 0.51%
2012-12-13 0 5.920 5.930 5.940 5.870 6.100 11,833,219 70,740,929 5.9782 2.832 2.836 2.841 2.808 2.918 24,739,695 2.8594 -1.99%
2012-12-12 0 6.040 6.020 6.030 5.940 6.160 6,586,260 39,725,918 6.0316 2.889 2.879 2.884 2.841 2.946 13,769,885 2.8850 0.67%
2012-12-11 0 6.000 5.960 6.010 5.900 6.030 8,933,690 53,341,459 5.9708 2.870 2.851 2.875 2.822 2.884 18,677,654 2.8559 1.52%
2012-12-10 0 5.910 5.900 5.920 5.830 6.100 11,515,116 67,868,985 5.8939 2.827 2.822 2.832 2.789 2.918 24,074,638 2.8191 -2.96%
2012-12-07 0 6.090 6.090 6.100 5.860 6.100 8,976,500 54,370,449 6.0570 2.913 2.913 2.918 2.803 2.918 18,767,157 2.8971 1.67%
2012-12-06 0 5.990 5.990 6.000 5.830 6.000 7,440,223 44,087,554 5.9256 2.865 2.865 2.870 2.789 2.870 15,555,264 2.8343 2.22%
2012-12-05 0 5.860 5.860 5.870 5.700 5.870 6,756,203 39,359,036 5.8256 2.803 2.803 2.808 2.726 2.808 14,125,185 2.7864 0.00%
2012-12-04 0 5.860 5.850 5.870 5.740 5.880 7,361,913 42,787,508 5.8120 2.803 2.798 2.808 2.745 2.812 15,391,542 2.7799 0.86%
2012-12-03 0 5.810 5.790 5.820 5.740 5.970 7,878,840 45,867,159 5.8216 2.779 2.769 2.784 2.745 2.856 16,472,280 2.7845 -0.68%
2012-11-30 0 5.850 5.840 5.870 5.750 5.890 6,652,076 38,847,823 5.8400 2.798 2.793 2.808 2.750 2.817 13,907,487 2.7933 1.39%
2012-11-29 0 5.770 5.770 5.780 5.600 5.850 6,706,400 38,811,160 5.7872 2.760 2.760 2.765 2.679 2.798 14,021,062 2.7681 0.35%
2012-11-28 0 5.750 5.740 5.770 5.690 5.800 6,320,800 36,252,633 5.7355 2.750 2.745 2.760 2.722 2.774 13,214,888 2.7433 -0.86%
2012-11-27 0 5.800 5.770 5.800 5.670 5.840 12,998,400 74,821,697 5.7562 2.774 2.760 2.774 2.712 2.793 27,175,738 2.7533 2.29%
2012-11-26 0 5.670 5.660 5.670 5.620 5.700 6,152,160 34,892,300 5.6716 2.712 2.707 2.712 2.688 2.726 12,862,313 2.7128 1.43%
2012-11-23 0 5.590 5.580 5.590 5.540 5.660 4,881,000 27,318,460 5.5969 2.674 2.669 2.674 2.650 2.707 10,204,700 2.6770 -0.36%
2012-11-22 0 5.610 5.600 5.610 5.500 5.630 7,193,500 40,203,615 5.5889 2.683 2.679 2.683 2.631 2.693 15,039,441 2.6732 0.00%
2012-11-21 0 5.610 5.580 5.610 5.320 5.610 5,593,500 31,169,654 5.5725 2.683 2.669 2.683 2.545 2.683 11,694,323 2.6654 1.81%
2012-11-20 0 5.510 5.500 5.510 5.500 5.550 1,714,320 9,471,599 5.5250 2.635 2.631 2.635 2.631 2.655 3,584,127 2.6427 0.92%
2012-11-19 0 5.460 5.460 5.470 5.410 5.510 3,403,100 18,585,515 5.4613 2.612 2.612 2.616 2.588 2.635 7,114,857 2.6122 -0.91%
2012-11-16 0 5.510 5.490 5.510 5.490 5.590 4,959,000 27,403,945 5.5261 2.635 2.626 2.635 2.626 2.674 10,367,775 2.6432 -0.90%
2012-11-15 0 5.560 5.550 5.560 5.500 5.600 3,714,000 20,695,417 5.5723 2.659 2.655 2.659 2.631 2.679 7,764,855 2.6653 -0.71%
2012-11-14 0 5.600 5.580 5.600 5.530 5.600 2,758,200 15,361,200 5.5693 2.679 2.669 2.679 2.645 2.679 5,766,565 2.6638 1.45%
2012-11-13 0 5.520 5.520 5.530 5.450 5.650 5,994,000 33,155,400 5.5314 2.640 2.640 2.645 2.607 2.702 12,531,648 2.6457 -1.60%
2012-11-12 0 5.610 5.600 5.610 5.560 5.700 3,011,700 16,875,869 5.6034 2.683 2.679 2.683 2.659 2.726 6,296,557 2.6802 -0.53%
2012-11-09 0 5.640 5.620 5.650 5.610 5.700 8,851,000 49,897,295 5.6375 2.698 2.688 2.702 2.683 2.726 18,504,774 2.6965 -0.35%
2012-11-08 0 5.660 5.650 5.660 5.520 5.700 10,480,500 59,188,487 5.6475 2.707 2.702 2.707 2.640 2.726 21,911,568 2.7012 0.89%
2012-11-07 0 5.610 5.600 5.610 5.530 5.640 8,710,460 48,798,228 5.6023 2.683 2.679 2.683 2.645 2.698 18,210,947 2.6796 1.45%
2012-11-06 0 5.530 5.550 5.560 5.520 5.710 8,551,000 47,734,965 5.5824 2.645 2.655 2.659 2.640 2.731 17,877,564 2.6701 -2.47%
2012-11-05 0 5.670 5.660 5.670 5.560 5.710 8,895,024 50,061,166 5.6280 2.712 2.707 2.712 2.659 2.731 18,596,815 2.6919 1.25%
2012-11-02 0 5.600 5.600 5.610 5.470 5.660 18,857,500 105,564,718 5.5980 2.679 2.679 2.683 2.616 2.707 39,425,351 2.6776 2.94%
2012-11-01 0 5.440 5.430 5.440 5.250 5.480 10,271,750 55,363,352 5.3899 2.602 2.597 2.602 2.511 2.621 21,475,134 2.5780 3.23%
2012-10-31 0 5.270 5.220 5.270 5.170 5.280 7,201,703 37,654,960 5.2286 2.521 2.497 2.521 2.473 2.525 15,056,591 2.5009 1.35%
2012-10-30 0 5.200 5.190 5.220 5.150 5.220 4,277,500 22,180,815 5.1855 2.487 2.482 2.497 2.463 2.497 8,942,964 2.4803 0.00%
2012-10-29 0 5.200 5.190 5.200 5.010 5.210 5,447,000 27,986,097 5.1379 2.487 2.482 2.487 2.396 2.492 11,388,036 2.4575 1.56%
2012-10-26 0 5.120 5.100 5.150 5.100 5.290 5,699,222 29,504,395 5.1769 2.449 2.439 2.463 2.439 2.530 11,915,356 2.4762 -3.03%
2012-10-25 0 5.280 5.270 5.290 5.230 5.340 6,252,000 32,991,838 5.2770 2.525 2.521 2.530 2.502 2.554 13,071,048 2.5240 -0.75%
2012-10-24 0 5.320 5.310 5.330 5.120 5.330 8,506,300 44,774,652 5.2637 2.545 2.540 2.549 2.449 2.549 17,784,110 2.5177 2.11%
2012-10-22 0 5.210 5.200 5.230 5.100 5.230 7,061,000 36,520,265 5.1721 2.492 2.487 2.502 2.439 2.502 14,762,423 2.4739 1.36%
2012-10-19 0 5.140 5.140 5.150 5.140 5.270 8,020,500 41,511,612 5.1757 2.459 2.459 2.463 2.459 2.521 16,768,449 2.4756 -1.34%
2012-10-18 0 5.210 5.200 5.210 5.190 5.270 12,717,900 66,379,903 5.2194 2.492 2.487 2.492 2.482 2.521 26,589,297 2.4965 0.77%
2012-10-17 0 5.170 5.160 5.190 5.130 5.240 11,788,492 61,050,826 5.1788 2.473 2.468 2.482 2.454 2.506 24,646,185 2.4771 0.19%
2012-10-16 0 5.160 5.150 5.160 5.090 5.180 7,823,000 40,257,997 5.1461 2.468 2.463 2.468 2.435 2.478 16,355,536 2.4614 1.18%
2012-10-15 0 5.100 5.090 5.120 5.090 5.130 8,235,000 42,050,482 5.1063 2.439 2.435 2.449 2.435 2.454 17,216,904 2.4424 0.39%
2012-10-12 0 5.080 5.050 5.090 5.030 5.130 8,452,500 42,923,663 5.0782 2.430 2.415 2.435 2.406 2.454 17,671,631 2.4290 1.20%
2012-10-11 0 5.020 5.010 5.020 4.940 5.040 6,433,859 32,194,818 5.0040 2.401 2.396 2.401 2.363 2.411 13,451,261 2.3934 1.01%
2012-10-10 0 4.970 4.960 4.970 4.940 5.010 8,367,877 41,528,256 4.9628 2.377 2.372 2.377 2.363 2.396 17,494,709 2.3738 -0.60%
2012-10-09 0 5.000 4.990 5.010 4.940 5.040 8,592,199 42,892,649 4.9920 2.392 2.387 2.396 2.363 2.411 17,963,699 2.3877 0.40%
2012-10-08 0 4.980 4.970 4.990 4.950 5.040 13,410,300 66,871,474 4.9866 2.382 2.377 2.387 2.368 2.411 28,036,897 2.3851 -0.99%
2012-10-05 0 5.030 5.030 5.040 4.930 5.040 19,473,424 97,226,213 4.9928 2.406 2.406 2.411 2.358 2.411 40,713,062 2.3881 2.44%
2012-10-04 0 4.910 4.910 4.930 4.810 5.030 41,009,700 201,897,802 4.9232 2.348 2.348 2.358 2.301 2.406 85,738,926 2.3548 2.08%
2012-10-03 0 4.810 4.790 4.820 4.760 4.900 15,174,800 73,252,199 4.8272 2.301 2.291 2.305 2.277 2.344 31,725,934 2.3089 0.21%
2012-09-28 0 4.800 4.770 4.800 4.760 4.860 16,983,619 81,409,742 4.7934 2.296 2.282 2.296 2.277 2.325 35,507,630 2.2927 -0.41%
2012-09-27 0 4.820 4.810 4.820 4.720 4.840 5,546,669 26,615,747 4.7985 2.305 2.301 2.305 2.258 2.315 11,596,414 2.2952 0.84%
2012-09-26 0 4.780 4.770 4.790 4.710 4.790 10,975,347 52,029,181 4.7405 2.286 2.282 2.291 2.253 2.291 22,946,144 2.2674 -0.42%
2012-09-25 0 4.800 4.780 4.810 4.780 4.820 9,310,055 44,663,250 4.7973 2.296 2.286 2.301 2.286 2.305 19,464,520 2.2946 -0.41%
2012-09-24 0 4.820 4.800 4.820 4.780 4.840 9,387,700 45,094,063 4.8035 2.305 2.296 2.305 2.286 2.315 19,626,852 2.2976 -0.21%
2012-09-21 0 4.830 4.820 4.830 4.810 4.860 11,282,532 54,556,453 4.8355 2.310 2.305 2.310 2.301 2.325 23,588,375 2.3129 0.42%
2012-09-20 0 4.810 4.810 4.820 4.800 4.900 13,252,000 64,331,342 4.8545 2.301 2.301 2.305 2.296 2.344 27,705,939 2.3219 -1.23%
2012-09-19 0 4.870 4.860 4.900 4.810 4.930 39,254,742 192,333,442 4.8996 2.329 2.325 2.344 2.301 2.358 82,069,838 2.3435 -1.02%
2012-09-18 0 4.920 4.910 4.920 4.900 5.000 9,677,439 47,759,880 4.9352 2.353 2.348 2.353 2.344 2.392 20,232,609 2.3605 -1.01%
2012-09-17 0 4.970 4.960 4.970 4.920 5.030 19,914,214 99,205,235 4.9816 2.377 2.372 2.377 2.353 2.406 41,634,621 2.3828 2.05%
2012-09-14 0 4.870 4.860 4.880 4.840 4.940 26,579,695 129,883,929 4.8866 2.329 2.325 2.334 2.315 2.363 55,570,133 2.3373 1.67%
2012-09-13 0 4.790 4.790 4.800 4.740 4.860 20,345,685 98,009,633 4.8172 2.291 2.291 2.296 2.267 2.325 42,536,697 2.3041 -0.42%
2012-09-12 0 4.810 4.800 4.830 4.800 4.850 15,819,000 76,288,887 4.8226 2.301 2.296 2.310 2.296 2.320 33,072,763 2.3067 -0.41%
2012-09-11 0 4.830 4.820 4.830 4.800 4.910 8,957,936 43,300,086 4.8337 2.310 2.305 2.310 2.296 2.348 18,728,345 2.3120 -0.62%
2012-09-10 0 4.860 4.860 4.870 4.800 4.940 10,878,750 53,093,795 4.8805 2.325 2.325 2.329 2.296 2.363 22,744,188 2.3344 1.25%
2012-09-07 0 4.800 4.800 4.830 4.790 5.300 29,296,000 143,054,150 4.8831 2.296 2.296 2.310 2.291 2.535 61,249,109 2.3356 1.91%
2012-09-06 0 4.710 4.710 4.720 4.650 4.760 8,682,604 40,866,535 4.7067 2.253 2.253 2.258 2.224 2.277 18,152,709 2.2513 -1.26%
2012-09-05 0 4.770 4.760 4.770 4.730 4.820 31,269,822 149,206,171 4.7716 2.282 2.277 2.282 2.262 2.305 65,375,776 2.2823 -0.63%
2012-09-04 0 4.800 4.800 4.810 4.780 4.880 8,625,860 41,889,849 4.8563 2.296 2.296 2.301 2.286 2.334 18,034,074 2.3228 0.78%
2012-09-03 0 4.910 4.910 4.920 4.900 4.990 6,510,684 32,201,623 4.9460 2.278 2.278 2.283 2.274 2.315 14,031,733 2.2949 -1.01%
2012-08-31 0 4.960 4.920 4.940 4.870 4.970 7,789,299 38,446,561 4.9358 2.301 2.283 2.292 2.260 2.306 16,787,386 2.2902 1.22%
2012-08-30 0 4.900 4.900 4.910 4.830 4.990 14,383,108 70,822,836 4.9240 2.274 2.274 2.278 2.241 2.315 30,998,269 2.2847 -1.41%
2012-08-29 0 4.970 4.960 4.980 4.930 5.050 17,103,520 85,111,835 4.9763 2.306 2.301 2.311 2.288 2.343 36,861,262 2.3090 -1.00%
2012-08-28 0 5.020 5.010 5.020 5.010 5.150 8,032,000 40,676,262 5.0643 2.329 2.325 2.329 2.325 2.390 17,310,452 2.3498 -2.33%
2012-08-27 0 5.140 5.140 5.150 5.100 5.180 7,732,500 39,735,871 5.1388 2.385 2.385 2.390 2.366 2.404 16,664,973 2.3844 -0.96%
2012-08-24 0 5.190 5.180 5.190 5.150 5.270 11,601,915 60,374,800 5.2039 2.408 2.404 2.408 2.390 2.445 25,004,281 2.4146 -2.99%
2012-08-23 0 5.350 5.320 5.350 5.280 5.420 11,009,000 58,918,932 5.3519 2.482 2.468 2.482 2.450 2.515 23,726,439 2.4833 0.75%
2012-08-22 0 5.310 5.300 5.310 5.200 5.340 15,806,725 83,709,949 5.2958 2.464 2.459 2.464 2.413 2.478 34,066,428 2.4573 2.12%
2012-08-21 0 5.200 5.200 5.220 5.120 5.250 20,688,720 107,335,466 5.1881 2.413 2.413 2.422 2.376 2.436 44,588,034 2.4073 -0.19%
2012-08-20 0 5.210 5.200 5.210 5.200 5.430 18,010,664 94,939,548 5.2713 2.417 2.413 2.417 2.413 2.520 38,816,326 2.4459 -3.52%
2012-08-17 0 5.400 5.400 5.410 5.220 5.690 57,269,054 307,590,785 5.3710 2.506 2.506 2.510 2.422 2.640 123,425,447 2.4921 -5.43%
2012-08-16 0 5.710 5.720 5.730 5.700 5.930 6,799,000 39,137,295 5.7563 2.649 2.654 2.659 2.645 2.752 14,653,108 2.6709 -3.06%
2012-08-15 0 5.890 5.880 5.920 5.800 5.940 2,774,000 16,303,445 5.8772 2.733 2.728 2.747 2.691 2.756 5,978,485 2.7270 -0.51%
2012-08-14 0 5.920 5.910 5.930 5.770 5.980 5,476,568 31,936,930 5.8316 2.747 2.742 2.752 2.677 2.775 11,803,021 2.7058 -1.33%
2012-08-13 0 6.000 5.990 6.000 5.970 6.060 3,270,675 19,674,166 6.0153 2.784 2.779 2.784 2.770 2.812 7,048,912 2.7911 -0.17%
2012-08-10 0 6.010 5.980 6.000 5.930 6.070 2,145,500 12,842,787 5.9859 2.789 2.775 2.784 2.752 2.816 4,623,951 2.7774 -0.99%
2012-08-09 0 6.070 6.050 6.060 5.990 6.090 2,590,228 15,670,151 6.0497 2.816 2.807 2.812 2.779 2.826 5,582,422 2.8071 1.17%
2012-08-08 0 6.000 5.960 6.000 5.940 6.060 6,419,800 38,413,972 5.9837 2.784 2.765 2.784 2.756 2.812 13,835,861 2.7764 0.00%
2012-08-07 0 6.000 5.980 6.000 5.880 6.040 6,408,750 38,444,858 5.9988 2.784 2.775 2.784 2.728 2.803 13,812,046 2.7834 2.92%
2012-08-06 0 5.830 5.830 5.840 5.820 5.980 2,957,848 17,366,288 5.8713 2.705 2.705 2.710 2.700 2.775 6,374,712 2.7242 0.52%
2012-08-03 0 5.800 5.800 5.810 5.750 5.900 2,930,504 17,024,465 5.8094 2.691 2.691 2.696 2.668 2.738 6,315,780 2.6955 -1.02%
2012-08-02 0 5.860 5.850 5.860 5.820 5.990 4,918,785 28,916,910 5.8789 2.719 2.714 2.719 2.700 2.779 10,600,895 2.7278 -1.01%
2012-08-01 0 5.920 5.910 5.920 5.710 5.980 8,240,500 48,715,219 5.9117 2.747 2.742 2.747 2.649 2.775 17,759,808 2.7430 2.60%
2012-07-31 0 5.770 5.750 5.780 5.570 5.830 5,764,673 33,228,017 5.7641 2.677 2.668 2.682 2.584 2.705 12,423,941 2.6745 3.78%
2012-07-30 0 5.560 5.530 5.570 5.510 5.750 4,238,250 23,705,342 5.5932 2.580 2.566 2.584 2.557 2.668 9,134,216 2.5952 -1.59%
2012-07-27 0 5.650 5.650 5.660 5.560 5.680 3,962,655 22,443,822 5.6638 2.622 2.622 2.626 2.580 2.636 8,540,257 2.6280 3.10%
2012-07-26 0 5.480 5.470 5.480 5.460 5.650 3,159,710 17,513,462 5.5427 2.543 2.538 2.543 2.533 2.622 6,809,762 2.5718 -1.44%
2012-07-25 0 5.560 5.540 5.560 5.510 5.650 3,607,205 20,106,870 5.5741 2.580 2.571 2.580 2.557 2.622 7,774,197 2.5864 -1.94%
2012-07-24 0 5.670 5.600 5.680 5.460 5.740 2,679,951 15,119,353 5.6417 2.631 2.598 2.636 2.533 2.663 5,775,792 2.6177 0.53%
2012-07-23 0 5.640 5.640 5.650 5.580 5.740 2,886,583 16,389,590 5.6779 2.617 2.617 2.622 2.589 2.663 6,221,122 2.6345 -0.18%
2012-07-20 0 5.650 5.630 5.670 5.610 5.930 10,553,100 60,004,480 5.6860 2.622 2.612 2.631 2.603 2.752 22,743,890 2.6383 -4.07%
2012-07-19 0 5.890 5.860 5.890 5.810 6.040 4,628,784 27,157,039 5.8670 2.733 2.719 2.733 2.696 2.803 9,975,889 2.7223 -1.17%
2012-07-18 0 5.960 5.950 5.970 5.840 6.110 6,447,477 38,133,167 5.9144 2.765 2.761 2.770 2.710 2.835 13,895,510 2.7443 -1.16%
2012-07-17 0 6.030 6.010 6.050 5.990 6.150 2,568,818 15,518,996 6.0413 2.798 2.789 2.807 2.779 2.854 5,536,280 2.8031 -0.99%
2012-07-16 0 6.090 6.050 6.090 6.020 6.150 2,955,880 17,998,804 6.0892 2.826 2.807 2.826 2.793 2.854 6,370,470 2.8253 1.00%
2012-07-13 0 6.030 6.020 6.030 5.990 6.150 1,890,416 11,402,575 6.0318 2.798 2.793 2.798 2.779 2.854 4,074,198 2.7987 -0.17%
2012-07-12 0 6.040 6.040 6.050 6.000 6.100 6,701,500 40,376,665 6.0250 2.803 2.803 2.807 2.784 2.830 14,442,977 2.7956 -0.17%
2012-07-11 0 6.050 6.030 6.060 6.010 6.140 9,141,000 55,359,536 6.0562 2.807 2.798 2.812 2.789 2.849 19,700,553 2.8100 -0.98%
2012-07-10 0 6.110 6.090 6.120 6.010 6.380 8,763,000 53,411,865 6.0952 2.835 2.826 2.840 2.789 2.960 18,885,892 2.8281 -1.29%
2012-07-09 0 6.190 6.180 6.190 6.140 6.280 5,866,356 36,373,266 6.2003 2.872 2.868 2.872 2.849 2.914 12,643,087 2.8769 -0.32%
2012-07-06 0 6.210 6.210 6.220 6.170 6.320 8,801,080 54,839,827 6.2310 2.881 2.881 2.886 2.863 2.932 18,967,962 2.8912 0.00%
2012-07-05 0 6.210 6.200 6.210 6.010 6.290 11,946,254 74,047,613 6.1984 2.881 2.877 2.881 2.789 2.919 25,746,396 2.8760 2.64%
2012-07-04 0 6.050 6.060 6.070 6.010 6.200 6,195,972 37,585,645 6.0661 2.807 2.812 2.816 2.789 2.877 13,353,470 2.8147 0.50%
2012-07-03 0 6.020 6.010 6.020 5.850 6.100 12,420,242 74,700,667 6.0144 2.793 2.789 2.793 2.714 2.830 26,767,928 2.7907 2.03%
2012-06-29 0 5.900 5.910 5.920 5.780 5.920 10,454,964 61,471,640 5.8797 2.738 2.742 2.747 2.682 2.747 22,532,389 2.7281 -0.67%
2012-06-28 0 5.940 5.930 5.940 5.640 5.990 18,124,396 107,086,692 5.9084 2.756 2.752 2.756 2.617 2.779 39,061,439 2.7415 5.32%
2012-06-27 0 5.640 5.600 5.640 5.430 5.650 3,737,420 20,914,639 5.5960 2.617 2.598 2.617 2.520 2.622 8,054,834 2.5965 2.92%
2012-06-26 0 5.480 5.460 5.510 5.330 5.510 3,393,500 18,418,550 5.4276 2.543 2.533 2.557 2.473 2.557 7,313,623 2.5184 0.55%
2012-06-25 0 5.450 5.450 5.480 5.440 5.600 3,205,994 17,659,210 5.5082 2.529 2.529 2.543 2.524 2.598 6,909,512 2.5558 -2.33%
2012-06-22 0 5.580 5.530 5.590 5.470 5.730 5,664,000 31,740,801 5.6040 2.589 2.566 2.594 2.538 2.659 12,206,972 2.6002 -0.89%
2012-06-21 0 5.630 5.580 5.630 5.450 5.700 5,347,703 29,743,329 5.5619 2.612 2.589 2.612 2.529 2.645 11,525,293 2.5807 0.72%
2012-06-20 0 5.590 5.590 5.600 5.560 5.690 4,044,203 22,662,242 5.6036 2.594 2.594 2.598 2.580 2.640 8,716,009 2.6001 0.18%
2012-06-19 0 5.580 5.590 5.600 5.570 5.780 3,521,396 19,841,685 5.6346 2.589 2.594 2.598 2.584 2.682 7,589,262 2.6144 -0.53%
2012-06-18 0 5.610 5.610 5.630 5.540 5.700 4,849,586 27,295,516 5.6284 2.603 2.603 2.612 2.571 2.645 10,451,758 2.6116 1.45%
2012-06-15 0 5.530 5.530 5.570 5.450 5.600 6,234,778 34,653,990 5.5582 2.566 2.566 2.584 2.529 2.598 13,437,104 2.5790 1.28%
2012-06-14 0 5.460 5.450 5.480 5.440 5.650 2,988,407 16,472,771 5.5122 2.533 2.529 2.543 2.524 2.622 6,440,572 2.5577 -3.70%
2012-06-13 0 5.670 5.630 5.680 5.500 5.680 6,051,760 33,923,316 5.6055 2.631 2.612 2.636 2.552 2.636 13,042,667 2.6009 1.80%
2012-06-12 0 5.570 5.570 5.590 5.340 5.600 11,284,341 61,762,079 5.4733 2.584 2.584 2.594 2.478 2.598 24,319,850 2.5396 3.15%
2012-06-11 0 5.400 5.400 5.410 5.320 5.500 5,895,186 31,957,960 5.4210 2.506 2.506 2.510 2.468 2.552 12,705,221 2.5153 0.19%
2012-06-08 0 5.390 5.350 5.390 5.260 5.430 5,195,300 27,901,256 5.3705 2.501 2.482 2.501 2.441 2.520 11,196,836 2.4919 2.47%
2012-06-07 0 5.260 5.230 5.250 5.190 5.440 7,200,385 38,358,523 5.3273 2.441 2.427 2.436 2.408 2.524 15,518,167 2.4718 0.77%
2012-06-06 0 5.220 5.230 5.260 5.070 5.290 7,480,363 38,851,897 5.1939 2.422 2.427 2.441 2.352 2.455 16,121,571 2.4099 3.78%
2012-06-05 0 5.030 5.020 5.080 5.020 5.250 5,597,571 28,524,129 5.0958 2.334 2.329 2.357 2.329 2.436 12,063,805 2.3644 -1.76%
2012-06-04 0 5.120 5.100 5.130 5.070 5.360 5,060,285 26,109,740 5.1597 2.376 2.366 2.380 2.352 2.487 10,905,854 2.3941 -4.83%
2012-06-01 0 5.380 5.340 5.380 5.150 5.390 5,073,315 27,005,243 5.3230 2.496 2.478 2.496 2.390 2.501 10,933,936 2.4699 2.28%
2012-05-31 0 5.260 5.260 5.280 5.190 5.490 11,757,373 61,896,507 5.2645 2.441 2.441 2.450 2.408 2.547 25,339,322 2.4427 -3.84%
2012-05-30 0 5.470 5.460 5.470 5.380 5.610 4,639,531 25,556,214 5.5084 2.538 2.533 2.538 2.496 2.603 9,999,051 2.5559 0.18%
2012-05-29 0 5.460 5.460 5.470 5.270 5.490 5,386,200 29,246,631 5.4299 2.533 2.533 2.538 2.445 2.547 11,608,261 2.5195 2.06%
2012-05-28 0 5.350 5.350 5.360 5.230 5.380 1,905,500 10,134,076 5.3183 2.482 2.482 2.487 2.427 2.496 4,106,706 2.4677 -0.37%
2012-05-25 0 5.370 5.370 5.380 5.270 5.500 4,826,258 25,791,570 5.3440 2.492 2.492 2.496 2.445 2.552 10,401,482 2.4796 0.94%
2012-05-24 0 5.320 5.300 5.320 5.210 5.360 5,326,999 28,153,453 5.2850 2.468 2.459 2.468 2.417 2.487 11,480,672 2.4522 0.19%
2012-05-23 0 5.310 5.280 5.300 5.180 5.320 2,365,500 12,487,294 5.2789 2.464 2.450 2.459 2.404 2.468 5,098,092 2.4494 0.95%
2012-05-22 0 5.260 5.230 5.260 5.210 5.330 7,427,839 39,019,043 5.2531 2.441 2.427 2.441 2.417 2.473 16,008,372 2.4374 1.65%
2012-05-21 0 5.310 5.310 5.340 5.280 5.450 3,600,227 19,267,736 5.3518 2.401 2.401 2.415 2.387 2.464 7,962,132 2.4199 -0.93%
2012-05-18 0 5.360 5.330 5.380 5.110 5.450 6,184,501 32,994,722 5.3351 2.424 2.410 2.433 2.311 2.464 13,677,419 2.4123 -2.72%
2012-05-17 0 5.510 5.500 5.520 5.320 5.750 6,114,000 33,820,432 5.5316 2.491 2.487 2.496 2.406 2.600 13,521,502 2.5012 3.18%
2012-05-16 0 5.340 5.330 5.350 5.270 5.500 9,327,458 49,884,293 5.3481 2.415 2.410 2.419 2.383 2.487 20,628,270 2.4182 -4.13%
2012-05-15 0 5.570 5.570 5.580 5.500 5.650 6,526,630 36,386,518 5.5751 2.519 2.519 2.523 2.487 2.555 14,434,059 2.5209 -2.28%
2012-05-14 0 5.700 5.690 5.700 5.690 5.850 3,809,500 21,984,731 5.7710 2.577 2.573 2.577 2.573 2.645 8,424,953 2.6095 -1.04%
2012-05-11 0 5.760 5.720 5.740 5.710 5.860 5,760,500 33,277,100 5.7768 2.604 2.586 2.595 2.582 2.650 12,739,714 2.6121 -0.35%
2012-05-10 0 5.780 5.750 5.780 5.710 5.880 14,980,359 86,533,877 5.7765 2.614 2.600 2.614 2.582 2.659 33,130,022 2.6119 -0.86%
2012-05-09 0 5.830 5.830 5.840 5.750 5.890 12,140,521 70,546,998 5.8109 2.636 2.636 2.641 2.600 2.663 26,849,538 2.6275 0.17%
2012-05-08 0 5.820 5.820 5.830 5.760 6.070 9,690,000 56,448,320 5.8254 2.632 2.632 2.636 2.604 2.745 21,430,054 2.6341 -2.68%
2012-05-07 0 5.980 5.940 5.980 5.940 6.060 11,128,000 66,838,136 6.0063 2.704 2.686 2.704 2.686 2.740 24,610,283 2.7159 -1.48%
2012-05-04 0 6.070 6.050 6.080 5.970 6.080 5,235,144 31,725,488 6.0601 2.745 2.736 2.749 2.699 2.749 11,577,856 2.7402 0.00%
2012-05-03 0 6.070 6.070 6.080 5.950 6.120 17,618,574 106,297,913 6.0333 2.745 2.745 2.749 2.690 2.767 38,964,603 2.7281 0.50%
2012-05-02 0 6.040 6.010 6.040 6.010 6.150 7,333,657 44,506,921 6.0689 2.731 2.718 2.731 2.718 2.781 16,218,851 2.7441 0.17%
2012-04-30 0 6.030 6.020 6.030 6.020 6.160 9,161,000 55,541,163 6.0628 2.727 2.722 2.727 2.722 2.785 20,260,137 2.7414 -0.50%
2012-04-27 0 6.060 6.050 6.060 6.050 6.200 8,256,800 50,369,817 6.1004 2.740 2.736 2.740 2.736 2.803 18,260,441 2.7584 -1.62%
2012-04-26 0 6.160 6.160 6.190 6.030 6.190 6,133,500 37,645,375 6.1377 2.785 2.785 2.799 2.727 2.799 13,564,627 2.7753 2.33%
2012-04-25 0 6.020 6.000 6.020 5.920 6.050 7,731,845 46,433,950 6.0055 2.722 2.713 2.722 2.677 2.736 17,099,470 2.7155 1.69%
2012-04-24 0 5.920 5.900 5.920 5.860 5.950 5,494,000 32,386,886 5.8950 2.677 2.668 2.677 2.650 2.690 12,150,332 2.6655 0.51%
2012-04-23 0 5.890 5.880 5.900 5.830 5.940 7,899,624 46,570,876 5.8953 2.663 2.659 2.668 2.636 2.686 17,470,523 2.6657 0.51%
2012-04-20 0 5.860 5.840 5.850 5.680 6.100 26,691,002 156,823,478 5.8755 2.650 2.641 2.645 2.568 2.758 59,028,857 2.6567 -3.62%
2012-04-19 0 6.080 6.050 6.070 6.030 6.180 8,272,500 50,337,294 6.0849 2.749 2.736 2.745 2.727 2.794 18,295,163 2.7514 1.33%
2012-04-18 0 6.000 5.970 6.000 5.950 6.000 7,468,000 44,711,975 5.9871 2.713 2.699 2.713 2.690 2.713 16,515,959 2.7072 1.87%
2012-04-17 0 5.890 5.880 5.910 5.850 6.030 8,560,500 50,809,738 5.9354 2.663 2.659 2.672 2.645 2.727 18,932,093 2.6838 -0.34%
2012-04-16 0 5.910 5.890 5.920 5.880 6.000 5,833,039 34,596,729 5.9312 2.672 2.663 2.677 2.659 2.713 12,900,139 2.6819 -0.51%
2012-04-13 0 5.940 5.900 5.940 5.810 5.950 4,151,986 24,408,097 5.8787 2.686 2.668 2.686 2.627 2.690 9,182,382 2.6581 0.17%
2012-04-12 0 5.930 5.900 5.930 5.610 5.930 7,377,500 43,053,306 5.8358 2.681 2.668 2.681 2.537 2.681 16,315,813 2.6387 1.02%
2012-04-11 0 5.870 5.860 5.880 5.760 5.880 7,405,000 43,282,722 5.8451 2.654 2.650 2.659 2.604 2.659 16,376,631 2.6430 0.69%
2012-04-10 0 5.830 5.820 5.830 5.780 5.880 24,406,936 141,788,574 5.8094 2.636 2.632 2.636 2.614 2.659 53,977,499 2.6268 0.69%
2012-04-05 0 5.790 5.780 5.790 5.660 5.820 5,395,742 31,122,054 5.7679 2.618 2.614 2.618 2.559 2.632 11,933,028 2.6081 2.66%
2012-04-03 0 5.640 5.640 5.660 5.510 5.690 17,129,500 96,801,808 5.6512 2.550 2.550 2.559 2.491 2.573 37,882,984 2.5553 0.00%
2012-04-02 0 5.640 5.630 5.660 5.580 5.800 5,367,000 30,271,764 5.6404 2.550 2.546 2.559 2.523 2.623 11,869,464 2.5504 0.18%
2012-03-30 0 5.630 5.600 5.630 5.530 5.950 17,660,616 100,626,924 5.6978 2.546 2.532 2.546 2.500 2.690 39,057,581 2.5764 -0.35%
2012-03-29 0 5.650 5.610 5.620 5.610 5.720 8,867,500 50,061,320 5.6455 2.555 2.537 2.541 2.537 2.586 19,611,043 2.5527 -1.22%
2012-03-28 0 5.720 5.720 5.740 5.580 5.740 10,994,650 62,698,835 5.7027 2.586 2.586 2.595 2.523 2.595 24,315,371 2.5786 1.78%
2012-03-27 0 5.620 5.610 5.650 5.520 5.670 11,100,614 62,067,314 5.5913 2.541 2.537 2.555 2.496 2.564 24,549,718 2.5282 2.18%
2012-03-26 0 5.500 5.490 5.500 5.380 5.580 8,248,400 45,257,900 5.4869 2.487 2.482 2.487 2.433 2.523 18,241,864 2.4810 1.48%
2012-03-23 0 5.420 5.400 5.420 5.310 5.500 8,869,682 47,697,603 5.3776 2.451 2.442 2.451 2.401 2.487 19,615,869 2.4316 -0.73%
2012-03-22 0 5.460 5.450 5.470 5.450 5.700 5,633,552 31,363,485 5.5673 2.469 2.464 2.473 2.464 2.577 12,458,960 2.5173 -2.15%
2012-03-21 0 5.580 5.580 5.600 5.420 5.610 9,633,600 53,519,355 5.5555 2.523 2.523 2.532 2.451 2.537 21,305,322 2.5120 -0.36%
2012-03-20 0 5.600 5.580 5.600 5.490 5.610 9,356,000 52,039,633 5.5622 2.532 2.523 2.532 2.482 2.537 20,691,392 2.5150 2.00%
2012-03-19 0 5.490 5.490 5.520 5.480 5.620 5,760,000 32,045,670 5.5635 2.482 2.482 2.496 2.478 2.541 12,738,608 2.5156 -1.79%
2012-03-16 0 5.590 5.580 5.610 5.440 5.640 21,411,274 119,056,619 5.5605 2.528 2.523 2.537 2.460 2.550 47,352,401 2.5143 2.01%
2012-03-15 0 5.480 5.430 5.480 5.250 5.500 14,341,500 77,554,776 5.4077 2.478 2.455 2.478 2.374 2.487 31,717,144 2.4452 3.59%
2012-03-14 0 5.290 5.270 5.310 5.200 5.550 13,032,968 69,555,115 5.3369 2.392 2.383 2.401 2.351 2.510 28,823,242 2.4132 -2.94%
2012-03-13 0 5.450 5.440 5.450 5.390 5.470 6,373,500 34,581,577 5.4258 2.464 2.460 2.464 2.437 2.473 14,095,403 2.4534 1.11%
2012-03-12 0 5.390 5.380 5.390 5.340 5.530 6,571,010 35,492,746 5.4014 2.437 2.433 2.437 2.415 2.500 14,532,209 2.4424 -0.19%
2012-03-09 0 5.400 5.380 5.390 5.330 5.430 5,290,150 28,527,655 5.3926 2.442 2.433 2.437 2.410 2.455 11,699,505 2.4384 0.19%
2012-03-08 0 5.390 5.360 5.380 5.310 5.430 9,020,500 48,549,100 5.3821 2.437 2.424 2.433 2.401 2.455 19,949,412 2.4336 0.37%
2012-03-07 0 5.370 5.350 5.370 5.310 5.440 13,299,738 71,516,129 5.3773 2.428 2.419 2.428 2.401 2.460 29,413,221 2.4314 -2.01%
2012-03-06 0 5.480 5.430 5.480 5.400 5.630 13,618,734 74,556,939 5.4746 2.478 2.455 2.478 2.442 2.546 30,118,701 2.4754 -1.44%
2012-03-05 0 5.560 5.510 5.560 5.460 5.650 5,866,149 32,366,630 5.5175 2.514 2.491 2.514 2.469 2.555 12,973,364 2.4949 -1.94%
2012-03-02 0 5.670 5.650 5.670 5.480 5.680 7,742,500 43,194,135 5.5788 2.564 2.555 2.564 2.478 2.568 17,123,034 2.5226 3.85%
2012-03-01 0 5.460 5.450 5.480 5.420 5.660 11,313,200 61,901,778 5.4716 2.469 2.464 2.478 2.451 2.559 25,019,865 2.4741 -3.53%
2012-02-29 0 5.660 5.650 5.700 5.620 5.740 17,582,359 99,167,273 5.6402 2.559 2.555 2.577 2.541 2.595 38,884,511 2.5503 0.71%
2012-02-28 0 5.620 5.620 5.640 5.520 5.660 9,585,698 53,570,286 5.5886 2.541 2.541 2.550 2.496 2.559 21,199,384 2.5270 1.26%
2012-02-27 0 5.550 5.540 5.580 5.510 5.670 11,497,062 64,080,644 5.5737 2.510 2.505 2.523 2.491 2.564 25,426,488 2.5202 -1.60%
2012-02-24 0 5.640 5.630 5.640 5.590 5.710 16,599,467 94,065,316 5.6668 2.550 2.546 2.550 2.528 2.582 36,710,782 2.5623 -0.18%
2012-02-23 0 5.650 5.640 5.650 5.540 5.720 13,480,739 76,030,196 5.6399 2.555 2.550 2.555 2.505 2.586 29,813,516 2.5502 -0.53%
2012-02-22 0 5.680 5.630 5.650 5.400 5.690 22,026,000 122,174,332 5.5468 2.568 2.546 2.555 2.442 2.573 48,711,907 2.5081 5.58%
2012-02-21 0 5.380 5.360 5.380 5.290 5.450 3,064,000 16,433,860 5.3635 2.433 2.424 2.433 2.392 2.464 6,776,232 2.4252 -1.10%
2012-02-20 0 5.440 5.420 5.450 5.380 5.650 11,907,000 65,791,311 5.5254 2.460 2.451 2.464 2.433 2.555 26,333,092 2.4984 0.00%
2012-02-17 0 5.440 5.430 5.450 5.250 5.450 11,367,500 61,049,856 5.3706 2.460 2.455 2.464 2.374 2.464 25,139,953 2.4284 4.02%
2012-02-16 0 5.230 5.230 5.240 5.190 5.300 4,215,095 22,087,518 5.2401 2.365 2.365 2.369 2.347 2.396 9,321,952 2.3694 -1.32%
2012-02-15 0 5.300 5.280 5.330 5.200 5.340 6,684,200 35,350,369 5.2886 2.396 2.387 2.410 2.351 2.415 14,782,536 2.3914 1.92%
2012-02-14 0 5.200 5.190 5.200 5.130 5.250 6,056,600 31,482,955 5.1981 2.351 2.347 2.351 2.320 2.374 13,394,558 2.3504 0.39%
2012-02-13 0 5.180 5.180 5.190 5.150 5.290 8,382,500 43,761,051 5.2205 2.342 2.342 2.347 2.329 2.392 18,538,435 2.3606 -1.15%
2012-02-10 0 5.240 5.230 5.250 5.210 5.360 19,086,000 100,494,410 5.2653 2.369 2.365 2.374 2.356 2.424 42,209,909 2.3808 -1.13%
2012-02-09 0 5.300 5.290 5.300 5.230 5.420 20,810,396 111,089,737 5.3382 2.396 2.392 2.396 2.365 2.451 46,023,521 2.4138 -1.85%
2012-02-08 0 5.400 5.400 5.420 5.100 5.410 18,198,359 96,340,082 5.2939 2.442 2.442 2.451 2.306 2.446 40,246,834 2.3937 6.09%
2012-02-07 0 5.090 5.060 5.090 5.010 5.110 11,966,474 60,604,400 5.0645 2.302 2.288 2.302 2.265 2.311 26,464,622 2.2900 0.00%
2012-02-06 0 5.090 5.060 5.090 5.060 5.130 12,120,500 61,649,762 5.0864 2.302 2.288 2.302 2.288 2.320 26,805,261 2.2999 -0.20%
2012-02-03 0 5.100 5.100 5.110 5.060 5.120 8,648,332 44,077,757 5.0967 2.306 2.306 2.311 2.288 2.315 19,126,339 2.3046 -0.20%
2012-02-02 0 5.110 5.100 5.110 5.010 5.120 19,429,520 98,764,583 5.0832 2.311 2.306 2.311 2.265 2.315 42,969,626 2.2985 1.39%
2012-02-01 0 5.040 5.040 5.050 5.010 5.130 8,888,067 44,981,702 5.0609 2.279 2.279 2.283 2.265 2.320 19,656,528 2.2884 -0.98%
2012-01-31 0 5.090 5.070 5.090 4.980 5.150 17,749,867 89,900,149 5.0648 2.302 2.292 2.302 2.252 2.329 39,254,966 2.2902 0.99%
2012-01-30 0 5.040 5.010 5.040 4.980 5.280 24,594,954 124,949,725 5.0803 2.279 2.265 2.279 2.252 2.387 54,393,313 2.2972 -3.82%
2012-01-27 0 5.240 5.230 5.260 5.200 5.380 18,397,390 97,269,181 5.2871 2.369 2.365 2.378 2.351 2.433 40,687,004 2.3907 -2.96%
2012-01-26 0 5.400 5.400 5.410 5.320 5.590 16,259,946 87,999,612 5.4120 2.442 2.442 2.446 2.406 2.528 35,959,910 2.4472 -1.64%
2012-01-20 0 5.490 5.490 5.510 5.470 5.800 10,417,420 57,707,418 5.5395 2.482 2.482 2.491 2.473 2.623 23,038,790 2.5048 -5.18%
2012-01-19 0 5.790 5.750 5.770 5.560 5.800 14,088,150 80,114,807 5.6867 2.618 2.600 2.609 2.514 2.623 31,156,844 2.5713 4.70%
2012-01-18 0 5.530 5.480 5.530 5.360 5.530 7,935,667 43,515,166 5.4835 2.500 2.478 2.500 2.424 2.500 17,550,235 2.4795 3.17%
2012-01-17 0 5.360 5.350 5.370 5.240 5.380 4,644,000 24,795,655 5.3393 2.424 2.419 2.428 2.369 2.433 10,270,503 2.4143 0.75%
2012-01-16 0 5.320 5.310 5.330 5.160 5.330 4,678,000 24,548,787 5.2477 2.406 2.401 2.410 2.333 2.410 10,345,696 2.3729 1.53%
2012-01-13 0 5.240 5.200 5.250 5.100 5.250 8,781,898 45,452,363 5.1757 2.369 2.351 2.374 2.306 2.374 19,421,729 2.3403 1.95%
2012-01-12 0 5.140 5.120 5.140 5.060 5.190 5,143,000 26,533,008 5.1591 2.324 2.315 2.324 2.288 2.347 11,374,073 2.3328 0.98%
2012-01-11 0 5.090 5.090 5.100 5.060 5.150 5,825,050 29,755,062 5.1081 2.302 2.302 2.306 2.288 2.329 12,882,470 2.3097 -0.97%
2012-01-10 0 5.140 5.100 5.150 5.090 5.150 6,100,292 31,125,692 5.1023 2.324 2.306 2.329 2.302 2.329 13,491,186 2.3071 -0.19%
2012-01-09 0 5.150 5.120 5.150 4.980 5.160 3,581,500 18,293,976 5.1079 2.329 2.315 2.329 2.252 2.333 7,920,716 2.3096 1.98%
2012-01-06 0 5.050 5.030 5.050 5.000 5.130 2,704,738 13,692,215 5.0623 2.283 2.274 2.283 2.261 2.320 5,981,701 2.2890 -0.79%
2012-01-05 0 5.090 5.070 5.110 5.060 5.150 2,983,694 15,225,409 5.1029 2.302 2.292 2.311 2.288 2.329 6,598,630 2.3074 0.20%
2012-01-04 0 5.080 5.080 5.090 5.080 5.230 4,479,483 23,062,238 5.1484 2.297 2.297 2.302 2.297 2.365 9,906,663 2.3280 -2.31%
2012-01-03 0 5.200 5.170 5.210 5.120 5.240 3,050,140 15,773,020 5.1712 2.351 2.338 2.356 2.315 2.369 6,745,580 2.3383 0.58%
2011-12-30 0 5.170 5.150 5.180 5.070 5.200 4,749,037 24,331,347 5.1234 2.338 2.329 2.342 2.292 2.351 10,502,799 2.3167 0.98%
2011-12-29 0 5.120 5.110 5.120 5.010 5.150 3,212,345 16,259,614 5.0616 2.315 2.311 2.315 2.265 2.329 7,104,306 2.2887 0.20%
2011-12-28 0 5.110 5.080 5.110 5.020 5.160 4,515,800 22,983,691 5.0896 2.311 2.297 2.311 2.270 2.333 9,986,980 2.3014 0.00%
2011-12-23 0 5.110 5.120 5.130 4.990 5.130 9,121,480 45,930,319 5.0354 2.311 2.315 2.320 2.256 2.320 20,172,736 2.2769 2.40%
2011-12-22 0 4.990 4.970 5.000 4.940 5.200 13,951,846 70,170,328 5.0295 2.256 2.247 2.261 2.234 2.351 30,855,399 2.2742 -3.11%
2011-12-21 0 5.150 5.140 5.150 5.120 5.200 7,106,689 36,672,750 5.1603 2.329 2.324 2.329 2.315 2.351 15,716,897 2.3333 0.98%
2011-12-20 0 5.100 5.100 5.130 5.040 5.390 5,184,700 26,829,117 5.1747 2.306 2.306 2.320 2.279 2.437 11,466,296 2.3398 -2.67%
2011-12-19 0 5.240 5.250 5.260 5.240 5.490 8,463,558 46,070,227 5.4434 2.369 2.374 2.378 2.369 2.482 18,717,700 2.4613 -7.09%
2011-12-16 0 5.640 5.600 5.770 5.290 5.800 29,504,635 164,158,144 5.5638 2.550 2.532 2.609 2.392 2.623 65,251,386 2.5158 4.83%
2011-12-15 0 5.380 5.360 5.390 5.030 5.450 15,282,127 81,550,976 5.3364 2.433 2.424 2.437 2.274 2.464 33,797,401 2.4129 2.87%
2011-12-14 0 5.230 5.230 5.250 5.140 5.280 13,445,867 70,246,494 5.2244 2.365 2.365 2.374 2.324 2.387 29,736,394 2.3623 0.38%
2011-12-13 0 5.210 5.220 5.230 5.100 5.230 3,979,475 20,557,091 5.1658 2.356 2.360 2.365 2.306 2.365 8,800,863 2.3358 -0.19%
2011-12-12 0 5.220 5.180 5.220 5.180 5.270 5,217,253 27,199,183 5.2133 2.360 2.342 2.360 2.342 2.383 11,538,289 2.3573 1.36%
2011-12-09 0 5.150 5.150 5.160 5.140 5.310 3,762,077 19,665,524 5.2273 2.329 2.329 2.333 2.324 2.401 8,320,074 2.3636 -4.98%
2011-12-08 0 5.420 5.390 5.440 5.380 5.490 5,503,598 29,899,453 5.4327 2.451 2.437 2.460 2.433 2.482 12,171,559 2.4565 -2.17%
2011-12-07 0 5.540 5.540 5.550 5.420 5.550 6,354,000 34,843,093 5.4836 2.505 2.505 2.510 2.451 2.510 14,052,277 2.4795 2.40%
2011-12-06 0 5.410 5.380 5.410 5.340 5.460 3,378,842 18,215,075 5.3909 2.446 2.433 2.446 2.415 2.469 7,472,525 2.4376 0.19%
2011-12-05 0 5.400 5.390 5.400 5.330 5.430 3,931,500 21,218,032 5.3969 2.442 2.437 2.442 2.410 2.455 8,694,764 2.4403 1.12%
2011-12-02 0 5.340 5.340 5.350 5.330 5.490 3,889,979 20,988,429 5.3955 2.415 2.415 2.419 2.410 2.482 8,602,937 2.4397 -1.48%
2011-12-01 0 5.420 5.420 5.440 5.310 5.600 12,079,372 64,862,932 5.3697 2.451 2.451 2.460 2.401 2.532 26,714,303 2.4280 6.27%
2011-11-30 0 5.100 5.050 5.100 5.000 5.180 9,803,864 50,006,253 5.1007 2.306 2.283 2.306 2.261 2.342 21,681,872 2.3064 -0.97%
2011-11-29 0 5.150 5.090 5.150 4.950 5.160 4,287,500 21,779,013 5.0797 2.329 2.302 2.329 2.238 2.333 9,482,080 2.2969 3.00%
2011-11-28 0 5.000 4.950 5.000 4.930 5.180 5,258,000 26,418,537 5.0244 2.261 2.238 2.261 2.229 2.342 11,628,403 2.2719 -1.77%
2011-11-25 0 5.090 5.090 5.100 5.040 5.150 2,445,500 12,460,155 5.0951 2.302 2.302 2.306 2.279 2.329 5,408,380 2.3039 0.79%
2011-11-24 0 5.050 5.060 5.100 4.810 5.150 4,057,500 20,570,817 5.0698 2.283 2.288 2.306 2.175 2.329 8,973,421 2.2924 2.85%
2011-11-23 0 4.910 4.910 4.920 4.810 5.030 6,301,596 31,088,452 4.9334 2.220 2.220 2.225 2.175 2.274 13,936,382 2.2307 -0.61%
2011-11-22 0 4.940 4.940 4.980 4.710 5.040 6,687,000 32,982,920 4.9324 2.234 2.234 2.252 2.130 2.279 14,788,728 2.2303 -3.14%
2011-11-21 0 5.100 5.060 5.090 4.940 5.170 8,798,000 44,092,211 5.0116 2.306 2.288 2.302 2.234 2.338 19,457,339 2.2661 -0.97%
2011-11-18 0 5.150 5.150 5.160 5.060 5.190 10,233,596 52,626,789 5.1426 2.329 2.329 2.333 2.288 2.347 22,632,252 2.3253 -0.77%
2011-11-17 0 5.190 5.190 5.200 5.070 5.210 7,158,850 36,783,741 5.1382 2.347 2.347 2.351 2.292 2.356 15,832,254 2.3233 -0.19%
2011-11-16 0 5.200 5.170 5.230 5.140 5.420 5,726,078 29,978,145 5.2354 2.351 2.338 2.365 2.324 2.451 12,663,588 2.3673 -1.89%
2011-11-15 0 5.300 5.250 5.300 5.180 5.390 4,287,500 22,604,525 5.2722 2.396 2.374 2.396 2.342 2.437 9,482,080 2.3839 -2.39%
2011-11-14 0 5.430 5.430 5.440 5.060 5.440 6,627,181 35,081,791 5.2936 2.455 2.455 2.460 2.288 2.460 14,656,434 2.3936 8.17%
2011-11-11 0 5.020 4.980 5.020 4.970 5.140 5,902,500 29,628,874 5.0197 2.270 2.252 2.270 2.247 2.324 13,053,756 2.2698 -0.40%
2011-11-10 0 5.040 4.990 5.050 4.990 5.100 6,505,000 32,738,672 5.0328 2.279 2.256 2.283 2.256 2.306 14,386,223 2.2757 -3.26%
2011-11-09 0 5.210 5.210 5.260 5.200 5.380 7,012,732 36,877,860 5.2587 2.356 2.356 2.378 2.351 2.433 15,509,105 2.3778 1.36%
2011-11-08 0 5.140 5.140 5.150 5.130 5.350 5,364,500 27,888,477 5.1987 2.324 2.324 2.329 2.320 2.419 11,863,935 2.3507 -2.47%
2011-11-07 0 5.270 5.250 5.300 5.250 5.460 4,876,739 25,866,058 5.3040 2.383 2.374 2.396 2.374 2.469 10,785,220 2.3983 -1.50%
2011-11-04 0 5.350 5.340 5.350 5.340 5.540 7,955,597 43,186,689 5.4285 2.419 2.415 2.419 2.415 2.505 17,594,311 2.4546 0.75%
2011-11-03 0 5.310 5.280 5.330 5.170 5.470 4,967,000 26,355,075 5.3060 2.401 2.387 2.410 2.338 2.473 10,984,838 2.3992 -1.12%
2011-11-02 0 5.370 5.330 5.380 5.070 5.380 16,453,590 85,752,125 5.2118 2.428 2.410 2.433 2.292 2.433 36,388,166 2.3566 0.56%
2011-11-01 0 5.340 5.340 5.360 5.330 5.510 6,237,445 33,701,227 5.4030 2.415 2.415 2.424 2.410 2.491 13,794,508 2.4431 -4.98%
2011-10-31 0 5.620 5.580 5.590 5.560 5.870 8,707,789 48,835,406 5.6082 2.541 2.523 2.528 2.514 2.654 19,257,832 2.5359 -0.18%
2011-10-28 0 5.630 5.620 5.640 5.560 6.030 17,496,638 101,056,757 5.7758 2.546 2.541 2.550 2.514 2.727 38,694,933 2.6116 4.26%
2011-10-27 0 5.400 5.360 5.400 5.000 5.440 13,254,263 69,992,822 5.2808 2.442 2.424 2.442 2.261 2.460 29,312,650 2.3878 8.22%
2011-10-26 0 4.990 4.940 4.970 4.850 5.000 9,658,300 47,446,169 4.9125 2.256 2.234 2.247 2.193 2.261 21,359,948 2.2213 0.40%
2011-10-25 0 4.970 4.970 4.980 4.910 5.120 5,600,915 27,892,188 4.9799 2.247 2.247 2.252 2.220 2.315 12,386,782 2.2518 -1.97%
2011-10-24 0 5.070 5.060 5.080 5.030 5.140 4,847,636 24,607,515 5.0762 2.292 2.288 2.297 2.274 2.324 10,720,857 2.2953 1.00%
2011-10-21 0 5.020 4.990 5.040 4.920 5.090 7,142,354 35,689,946 4.9969 2.270 2.256 2.279 2.225 2.302 15,795,772 2.2595 0.20%
2011-10-20 0 5.010 5.000 5.010 5.000 5.170 4,347,646 22,089,558 5.0808 2.265 2.261 2.265 2.261 2.338 9,615,097 2.2974 -0.60%
2011-10-19 0 5.040 5.100 5.110 4.990 5.190 8,892,746 45,121,418 5.0740 2.279 2.306 2.311 2.256 2.347 19,666,876 2.2943 -1.56%
2011-10-18 0 5.120 5.080 5.140 5.040 5.270 5,879,113 30,001,350 5.1030 2.315 2.297 2.324 2.279 2.383 13,002,034 2.3074 -3.94%
2011-10-17 0 5.330 5.320 5.360 5.100 5.360 8,079,140 42,438,589 5.2529 2.410 2.406 2.424 2.306 2.424 17,867,535 2.3752 4.92%
2011-10-14 0 5.080 5.070 5.100 5.070 5.230 7,525,396 38,562,246 5.1243 2.297 2.292 2.306 2.292 2.365 16,642,894 2.3170 -2.31%
2011-10-13 0 5.200 5.180 5.200 5.060 5.270 21,264,000 109,328,349 5.1415 2.351 2.342 2.351 2.288 2.383 47,026,695 2.3248 1.56%
2011-10-12 0 5.120 5.130 5.140 5.040 5.250 7,760,032 39,999,664 5.1546 2.315 2.320 2.324 2.279 2.374 17,161,807 2.3307 0.99%
2011-10-11 0 5.070 5.070 5.080 5.000 5.120 5,866,500 29,702,871 5.0631 2.292 2.292 2.297 2.261 2.315 12,974,140 2.2894 4.11%
2011-10-10 0 4.870 4.870 4.900 4.840 5.070 7,197,910 35,317,075 4.9066 2.202 2.202 2.216 2.188 2.292 15,918,638 2.2186 -2.01%
2011-10-07 0 4.970 4.940 4.960 4.730 5.000 15,818,500 77,264,255 4.8844 2.247 2.234 2.243 2.139 2.261 34,983,624 2.2086 4.63%
2011-10-06 0 4.750 4.750 4.760 4.680 4.850 13,497,551 64,307,626 4.7644 2.148 2.148 2.152 2.116 2.193 29,850,697 2.1543 1.06%
2011-10-04 0 4.700 4.690 4.700 4.560 4.930 14,938,026 69,787,616 4.6718 2.125 2.121 2.125 2.062 2.229 33,036,399 2.1124 -1.05%
2011-10-03 0 4.750 4.720 4.750 4.560 4.830 17,261,188 81,819,644 4.7401 2.148 2.134 2.148 2.062 2.184 38,174,221 2.1433 -4.62%
2011-09-30 0 4.980 4.970 4.980 4.860 5.260 20,194,700 101,547,508 5.0284 2.252 2.247 2.252 2.198 2.378 44,661,870 2.2737 -5.14%
2011-09-28 0 5.250 5.250 5.290 4.980 5.370 24,456,508 126,825,370 5.1858 2.374 2.374 2.392 2.252 2.428 54,087,131 2.3448 2.14%
2011-09-27 0 5.140 5.120 5.140 5.070 5.190 9,290,931 47,399,807 5.1017 2.324 2.315 2.324 2.292 2.347 20,547,488 2.3068 2.39%
2011-09-26 0 5.020 4.990 5.030 4.920 5.170 12,435,000 62,396,219 5.0178 2.270 2.256 2.274 2.225 2.338 27,500,797 2.2689 -2.90%
2011-09-23 0 5.170 5.180 5.190 4.830 5.190 18,147,000 91,332,004 5.0329 2.338 2.342 2.347 2.184 2.347 40,133,251 2.2757 4.87%
2011-09-22 0 4.930 4.930 4.950 4.750 4.990 16,155,100 79,323,890 4.9101 2.229 2.229 2.238 2.148 2.256 35,728,036 2.2202 -4.46%
2011-09-21 0 5.160 5.110 5.170 4.980 5.360 15,032,000 77,315,185 5.1434 2.333 2.311 2.338 2.252 2.424 33,244,229 2.3257 0.98%
2011-09-20 0 5.110 5.070 5.110 4.980 5.300 12,343,180 63,002,297 5.1042 2.311 2.292 2.311 2.252 2.396 27,297,732 2.3080 -2.67%
2011-09-19 0 5.250 5.250 5.260 5.240 5.510 8,773,280 46,614,999 5.3133 2.374 2.374 2.378 2.369 2.491 19,402,670 2.4025 -4.72%
2011-09-16 0 5.510 5.500 5.540 5.500 5.700 15,990,698 89,252,855 5.5815 2.491 2.487 2.505 2.487 2.577 35,364,451 2.5238 -0.54%
2011-09-15 0 5.540 5.500 5.540 5.460 5.880 20,295,601 113,415,162 5.5882 2.505 2.487 2.505 2.469 2.659 44,885,019 2.5268 -4.15%
2011-09-14 0 5.780 5.750 5.820 5.520 5.940 17,706,500 102,397,127 5.7830 2.614 2.600 2.632 2.496 2.686 39,159,057 2.6149 -2.86%
2011-09-12 0 5.950 5.950 5.960 5.930 6.330 8,893,000 53,994,954 6.0716 2.690 2.690 2.695 2.681 2.862 19,667,438 2.7454 -7.18%
2011-09-09 0 6.410 6.420 6.440 6.200 6.550 4,810,000 31,059,567 6.4573 2.898 2.903 2.912 2.803 2.962 10,637,622 2.9198 -0.31%
2011-09-08 0 6.430 6.430 6.490 6.400 6.630 7,620,667 49,469,417 6.4915 2.907 2.907 2.935 2.894 2.998 16,853,592 2.9352 0.47%
2011-09-07 0 6.400 6.400 6.420 6.360 6.590 7,703,931 49,612,703 6.4399 2.894 2.894 2.903 2.876 2.980 17,037,736 2.9119 0.16%
2011-09-06 0 6.560 6.520 6.540 6.430 6.620 4,343,500 28,203,257 6.4932 2.889 2.872 2.881 2.832 2.916 9,861,485 2.8599 0.31%
2011-09-05 0 6.540 6.540 6.570 6.480 6.760 7,890,500 51,713,835 6.5539 2.881 2.881 2.894 2.854 2.977 17,914,595 2.8867 -3.25%
2011-09-02 0 6.760 6.740 6.750 6.750 6.980 4,374,100 29,858,907 6.8263 2.977 2.969 2.973 2.973 3.074 9,930,959 3.0066 -2.45%
2011-09-01 0 6.930 6.930 6.950 6.810 6.960 7,633,741 52,740,279 6.9088 3.052 3.052 3.061 2.999 3.066 17,331,650 3.0430 0.73%
2011-08-31 0 6.880 6.830 6.890 6.550 6.890 7,862,543 53,107,415 6.7545 3.030 3.008 3.035 2.885 3.035 17,851,122 2.9750 4.24%
2011-08-30 0 6.600 6.590 6.600 6.540 6.650 4,901,500 32,331,528 6.5963 2.907 2.903 2.907 2.881 2.929 11,128,368 2.9053 2.33%
2011-08-29 0 6.450 6.440 6.450 6.300 6.750 6,809,500 43,983,696 6.4592 2.841 2.837 2.841 2.775 2.973 15,460,292 2.8449 -0.77%
2011-08-26 0 6.500 6.480 6.500 6.410 6.650 4,293,500 28,039,397 6.5307 2.863 2.854 2.863 2.823 2.929 9,747,965 2.8764 -0.15%
2011-08-25 0 6.510 6.510 6.550 6.380 6.730 7,559,500 49,444,272 6.5407 2.867 2.867 2.885 2.810 2.964 17,163,093 2.8808 0.15%
2011-08-24 0 6.500 6.490 6.500 6.400 6.600 3,741,000 24,239,487 6.4794 2.863 2.859 2.863 2.819 2.907 8,493,568 2.8539 -0.31%
2011-08-23 0 6.520 6.490 6.510 6.300 6.530 4,006,498 25,810,647 6.4422 2.872 2.859 2.867 2.775 2.876 9,096,355 2.8375 1.87%
2011-08-22 0 6.400 6.380 6.440 6.220 6.600 9,123,845 58,054,761 6.3630 2.819 2.810 2.837 2.740 2.907 20,714,783 2.8026 -4.33%
2011-08-19 0 6.690 6.680 6.710 6.510 6.710 4,570,258 30,314,728 6.6330 2.947 2.942 2.955 2.867 2.955 10,376,316 2.9215 -2.19%
2011-08-18 0 6.840 6.870 6.880 6.710 6.930 5,380,232 36,641,181 6.8103 3.013 3.026 3.030 2.955 3.052 12,215,282 2.9996 -1.01%
2011-08-17 0 6.910 6.910 6.930 6.800 6.980 8,605,336 59,400,462 6.9027 3.044 3.044 3.052 2.995 3.074 19,537,559 3.0403 3.13%
2011-08-16 0 6.700 6.700 6.740 6.670 6.800 7,509,500 50,603,174 6.7386 2.951 2.951 2.969 2.938 2.995 17,049,573 2.9680 2.13%
2011-08-15 0 6.560 6.560 6.570 6.450 6.660 4,075,890 26,741,083 6.5608 2.889 2.889 2.894 2.841 2.933 9,253,903 2.8897 1.08%
2011-08-12 0 6.490 6.470 6.490 6.420 6.620 8,499,900 55,449,339 6.5235 2.859 2.850 2.859 2.828 2.916 19,298,177 2.8733 2.53%
2011-08-11 0 6.330 6.320 6.330 6.180 6.380 5,681,500 35,525,548 6.2528 2.788 2.784 2.788 2.722 2.810 12,899,281 2.7541 -0.16%
2011-08-10 0 6.340 6.330 6.360 6.250 6.500 8,745,234 55,465,676 6.3424 2.792 2.788 2.801 2.753 2.863 19,855,184 2.7935 1.77%
2011-08-09 0 6.230 6.210 6.250 5.760 6.280 12,828,302 78,798,477 6.1425 2.744 2.735 2.753 2.537 2.766 29,125,384 2.7055 -2.66%
2011-08-08 0 6.400 6.380 6.400 6.300 6.600 14,413,953 92,763,784 6.4357 2.819 2.810 2.819 2.775 2.907 32,725,446 2.8346 -3.61%
2011-08-05 0 6.640 6.640 6.650 6.390 6.900 13,045,500 87,761,392 6.7273 2.925 2.925 2.929 2.814 3.039 29,618,510 2.9631 -5.82%
2011-08-04 0 7.050 7.030 7.050 7.010 7.150 4,652,932 32,891,622 7.0690 3.105 3.096 3.105 3.088 3.149 10,564,019 3.1136 -0.42%
2011-08-03 0 7.080 7.060 7.100 6.970 7.110 4,321,146 30,417,627 7.0393 3.118 3.110 3.127 3.070 3.132 9,810,732 3.1004 -0.70%
2011-08-02 0 7.130 7.100 7.140 7.060 7.240 4,743,500 33,722,481 7.1092 3.140 3.127 3.145 3.110 3.189 10,769,645 3.1313 0.28%
2011-08-01 0 7.110 7.090 7.100 7.050 7.140 4,285,542 30,455,145 7.1065 3.132 3.123 3.127 3.105 3.145 9,729,897 3.1301 0.57%
2011-07-29 0 7.070 7.050 7.060 7.050 7.170 4,141,900 29,412,370 7.1012 3.114 3.105 3.110 3.105 3.158 9,403,772 3.1277 -1.39%
2011-07-28 0 7.170 7.160 7.170 7.030 7.210 2,178,422 15,515,303 7.1223 3.158 3.154 3.158 3.096 3.176 4,945,890 3.1370 -0.55%
2011-07-27 0 7.210 7.170 7.250 7.020 7.250 7,442,281 53,144,411 7.1409 3.176 3.158 3.193 3.092 3.193 16,896,959 3.1452 1.55%
2011-07-26 0 7.100 7.090 7.100 7.030 7.140 5,580,672 39,619,595 7.0994 3.127 3.123 3.127 3.096 3.145 12,670,361 3.1270 0.00%
2011-07-25 0 7.100 7.090 7.100 7.030 7.160 4,262,573 30,250,981 7.0969 3.127 3.123 3.127 3.096 3.154 9,677,748 3.1258 -0.84%
2011-07-22 0 7.160 7.150 7.170 7.080 7.220 10,165,500 72,847,995 7.1662 3.154 3.149 3.158 3.118 3.180 23,079,757 3.1564 1.27%
2011-07-21 0 7.070 7.060 7.100 6.930 7.260 6,921,500 49,167,602 7.1036 3.114 3.110 3.127 3.052 3.198 15,714,577 3.1288 -2.62%
2011-07-20 0 7.260 7.250 7.260 7.220 7.290 4,431,159 32,139,841 7.2531 3.198 3.193 3.198 3.180 3.211 10,060,506 3.1947 0.55%
2011-07-19 0 7.220 7.200 7.240 7.180 7.300 9,436,200 68,406,507 7.2494 3.180 3.171 3.189 3.162 3.215 21,423,953 3.1930 0.14%
2011-07-18 0 7.210 7.190 7.220 7.100 7.280 3,648,608 26,311,765 7.2115 3.176 3.167 3.180 3.127 3.206 8,283,802 3.1763 0.98%
2011-07-15 0 7.140 7.150 7.170 7.030 7.300 4,621,500 32,973,095 7.1347 3.145 3.149 3.158 3.096 3.215 10,492,656 3.1425 -0.28%
2011-07-14 0 7.160 7.110 7.120 7.020 7.180 4,411,000 31,466,880 7.1337 3.154 3.132 3.136 3.092 3.162 10,014,737 3.1421 0.99%
2011-07-13 0 7.090 7.070 7.080 6.940 7.170 5,631,000 40,091,140 7.1197 3.123 3.114 3.118 3.057 3.158 12,784,625 3.1359 2.16%
2011-07-12 0 6.940 6.940 6.950 6.900 7.250 9,632,924 67,879,900 7.0467 3.057 3.057 3.061 3.039 3.193 21,870,596 3.1037 -5.32%
2011-07-11 0 7.330 7.310 7.330 7.170 7.400 7,274,500 53,026,535 7.2894 3.229 3.220 3.229 3.158 3.259 16,516,029 3.2106 0.41%
2011-07-08 0 7.300 7.290 7.300 7.110 7.370 10,586,120 77,025,048 7.2760 3.215 3.211 3.215 3.132 3.246 24,034,732 3.2047 2.96%
2011-07-07 0 7.090 7.080 7.090 7.080 7.190 5,068,050 36,117,359 7.1265 3.123 3.118 3.123 3.118 3.167 11,506,503 3.1389 -0.70%
2011-07-06 0 7.140 7.120 7.150 7.020 7.260 7,760,988 55,678,282 7.1741 3.145 3.136 3.149 3.092 3.198 17,620,551 3.1598 -1.65%
2011-07-05 0 7.260 7.250 7.260 7.060 7.350 13,559,800 98,254,480 7.2460 3.198 3.193 3.198 3.110 3.237 30,786,177 3.1915 3.71%
2011-07-04 0 7.000 6.990 7.000 6.990 7.150 9,050,500 63,803,922 7.0498 3.083 3.079 3.083 3.079 3.149 20,548,260 3.1051 0.72%
2011-06-30 0 6.950 6.940 6.950 6.660 6.970 19,177,348 131,678,202 6.8663 3.061 3.057 3.061 2.933 3.070 43,540,261 3.0243 6.11%
2011-06-29 0 6.550 6.540 6.550 6.500 6.700 14,339,698 94,320,213 6.5776 2.885 2.881 2.885 2.863 2.951 32,556,858 2.8971 0.77%
2011-06-28 0 6.500 6.490 6.500 6.490 6.660 6,970,050 45,554,133 6.5357 2.863 2.859 2.863 2.859 2.933 15,824,805 2.8787 -1.52%
2011-06-27 0 6.600 6.590 6.610 6.550 6.620 12,481,150 82,399,404 6.6019 2.907 2.903 2.911 2.885 2.916 28,337,210 2.9078 1.38%
2011-06-24 0 6.510 6.500 6.510 6.460 6.630 15,196,221 98,982,794 6.5136 2.867 2.863 2.867 2.845 2.920 34,501,508 2.8689 0.15%
2011-06-23 0 6.500 6.490 6.500 6.430 6.530 12,178,440 79,080,619 6.4935 2.863 2.859 2.863 2.832 2.876 27,649,937 2.8601 1.09%
2011-06-22 0 6.430 6.410 6.430 6.400 6.480 5,724,972 36,793,156 6.4268 2.832 2.823 2.832 2.819 2.854 12,997,979 2.8307 1.42%
2011-06-21 0 6.340 6.330 6.350 6.280 6.500 4,669,923 29,664,239 6.3522 2.792 2.788 2.797 2.766 2.863 10,602,596 2.7978 0.32%
2011-06-20 0 6.320 6.290 6.320 6.280 6.530 4,753,441 30,375,399 6.3902 2.784 2.770 2.784 2.766 2.876 10,792,215 2.8146 -1.71%
2011-06-17 0 6.430 6.430 6.440 6.410 6.500 7,078,702 45,640,572 6.4476 2.832 2.832 2.837 2.823 2.863 16,071,489 2.8398 -0.31%
2011-06-16 0 6.450 6.430 6.450 6.380 6.560 6,849,000 44,106,828 6.4399 2.841 2.832 2.841 2.810 2.889 15,549,973 2.8365 0.00%
2011-06-15 0 6.450 6.440 6.450 6.420 6.580 4,247,000 27,501,147 6.4754 2.841 2.837 2.841 2.828 2.898 9,642,391 2.8521 -0.46%
2011-06-14 0 6.480 6.450 6.480 6.400 6.600 5,822,049 37,799,911 6.4925 2.854 2.841 2.854 2.819 2.907 13,218,383 2.8596 0.31%
2011-06-13 0 6.460 6.460 6.470 6.420 6.500 5,991,000 38,731,007 6.4649 2.845 2.845 2.850 2.828 2.863 13,601,970 2.8475 -0.92%
2011-06-10 0 6.520 6.510 6.520 6.510 6.780 2,906,790 19,141,982 6.5853 2.872 2.867 2.872 2.867 2.986 6,599,578 2.9005 -1.66%
2011-06-09 0 6.630 6.620 6.630 6.600 6.710 11,371,000 75,773,244 6.6637 2.920 2.916 2.920 2.907 2.955 25,816,724 2.9350 -0.75%
2011-06-08 0 6.680 6.630 6.680 6.620 6.700 6,805,000 45,384,105 6.6692 2.942 2.920 2.942 2.916 2.951 15,450,076 2.9375 0.45%
2011-06-07 0 6.650 6.650 6.680 6.520 6.710 5,823,385 38,583,003 6.6255 2.929 2.929 2.942 2.872 2.955 13,221,416 2.9182 -0.30%
2011-06-03 0 6.670 6.660 6.670 6.650 6.740 11,929,430 79,752,375 6.6853 2.938 2.933 2.938 2.929 2.969 27,084,584 2.9446 -0.89%
2011-06-02 0 6.730 6.720 6.740 6.690 6.840 11,875,536 79,937,311 6.7313 2.964 2.960 2.969 2.947 3.013 26,962,223 2.9648 -1.75%
2011-06-01 0 6.850 6.850 6.860 6.740 6.870 13,480,823 91,968,539 6.8222 3.017 3.017 3.021 2.969 3.026 30,606,868 3.0048 2.24%
2011-05-31 0 6.700 6.690 6.740 6.680 6.840 8,076,000 54,226,998 6.7146 2.951 2.947 2.969 2.942 3.013 18,335,755 2.9574 -0.89%
2011-05-30 0 6.760 6.760 6.780 6.700 6.830 2,217,500 15,056,132 6.7897 2.977 2.977 2.986 2.951 3.008 5,034,613 2.9905 -0.44%
2011-05-27 0 6.790 6.770 6.780 6.730 6.840 5,092,000 34,488,412 6.7731 2.991 2.982 2.986 2.964 3.013 11,560,879 2.9832 0.15%
2011-05-26 0 6.780 6.750 6.790 6.720 6.900 10,916,900 74,064,475 6.7844 2.986 2.973 2.991 2.960 3.039 24,785,736 2.9882 -1.17%
2011-05-25 0 6.860 6.850 6.860 6.800 6.900 4,963,040 34,014,280 6.8535 3.021 3.017 3.021 2.995 3.039 11,268,089 3.0186 1.03%
2011-05-24 0 6.790 6.750 6.790 6.690 6.810 1,837,734 12,420,147 6.7584 2.991 2.973 2.991 2.947 2.999 4,172,392 2.9767 -0.29%
2011-05-23 0 6.810 6.800 6.810 6.720 6.850 5,063,691 34,482,227 6.8097 2.999 2.995 2.999 2.960 3.017 11,496,607 2.9993 -0.58%
2011-05-20 0 6.850 6.840 6.880 6.810 6.960 4,115,000 28,363,997 6.8928 3.017 3.013 3.030 2.999 3.066 9,342,698 3.0360 -0.87%
2011-05-19 0 6.910 6.900 6.940 6.770 6.960 8,871,500 61,029,347 6.8793 3.044 3.039 3.057 2.982 3.066 20,141,858 3.0300 2.07%
2011-05-18 0 6.770 6.740 6.780 6.580 6.800 3,053,500 20,585,942 6.7418 2.982 2.969 2.986 2.898 2.995 6,932,668 2.9694 1.80%
2011-05-17 0 6.650 6.600 6.660 6.520 6.700 5,048,000 33,280,299 6.5928 2.929 2.907 2.933 2.872 2.951 11,460,982 2.9038 0.45%
2011-05-16 0 6.620 6.620 6.630 6.580 6.690 4,213,000 27,888,997 6.6197 2.916 2.916 2.920 2.898 2.947 9,565,197 2.9157 -0.15%
2011-05-13 0 6.630 6.600 6.620 6.600 6.760 4,506,092 29,936,285 6.6435 2.920 2.907 2.916 2.907 2.977 10,230,634 2.9261 -0.30%
2011-05-12 0 6.650 6.630 6.660 6.630 6.800 6,241,589 41,971,852 6.7245 2.929 2.920 2.933 2.920 2.995 14,170,907 2.9618 0.30%
2011-05-11 0 6.630 6.640 6.670 6.630 6.850 10,133,269 68,190,628 6.7294 2.920 2.925 2.938 2.920 3.017 23,006,579 2.9640 -0.75%
2011-05-09 0 6.680 6.680 6.700 6.500 6.790 6,080,000 40,539,379 6.6677 2.942 2.942 2.951 2.863 2.991 13,804,035 2.9368 1.37%
2011-05-06 0 6.590 6.540 6.580 6.370 6.610 3,097,688 20,083,601 6.4834 2.903 2.881 2.898 2.806 2.911 7,032,992 2.8556 2.01%
2011-05-05 0 6.460 6.450 6.500 6.390 6.540 3,972,753 25,687,099 6.4658 2.845 2.841 2.863 2.814 2.881 9,019,741 2.8479 -1.07%
2011-05-04 0 6.530 6.510 6.530 6.510 6.630 3,145,754 20,627,313 6.5572 2.876 2.867 2.876 2.867 2.920 7,142,122 2.8881 -1.06%
2011-05-03 0 6.600 6.590 6.600 6.530 6.700 6,126,412 40,266,572 6.5726 2.907 2.903 2.907 2.876 2.951 13,909,409 2.8949 0.88%
2011-04-29 0 6.710 6.700 6.740 6.670 6.820 3,324,500 22,350,214 6.7229 2.882 2.877 2.895 2.865 2.929 7,740,999 2.8873 -0.74%
2011-04-28 0 6.760 6.760 6.780 6.750 6.970 7,203,902 49,239,380 6.8351 2.903 2.903 2.912 2.899 2.993 16,774,070 2.9354 -0.59%
2011-04-27 0 6.800 6.780 6.800 6.750 7.050 7,705,600 52,921,883 6.8680 2.920 2.912 2.920 2.899 3.028 17,942,258 2.9496 -3.13%
2011-04-26 0 7.020 7.000 7.010 6.950 7.040 3,099,500 21,730,685 7.0110 3.015 3.006 3.011 2.985 3.023 7,217,093 3.0110 -0.14%
2011-04-21 0 7.030 7.000 7.050 6.960 7.090 7,991,500 56,039,590 7.0124 3.019 3.006 3.028 2.989 3.045 18,607,968 3.0116 1.59%
2011-04-20 0 6.920 6.910 6.920 6.740 6.970 5,740,000 39,602,013 6.8993 2.972 2.968 2.972 2.895 2.993 13,365,418 2.9630 2.67%
2011-04-19 0 6.740 6.730 6.750 6.690 6.930 12,942,574 87,508,093 6.7613 2.895 2.890 2.899 2.873 2.976 30,136,395 2.9037 -3.85%
2011-04-18 0 7.010 7.000 7.010 6.930 7.100 9,001,273 63,393,320 7.0427 3.011 3.006 3.011 2.976 3.049 20,959,194 3.0246 0.43%
2011-04-15 0 6.980 6.980 6.990 6.930 7.030 3,549,630 24,718,192 6.9636 2.998 2.998 3.002 2.976 3.019 8,265,207 2.9906 0.00%
2011-04-14 0 6.980 6.950 6.980 6.830 7.000 6,535,000 45,488,430 6.9607 2.998 2.985 2.998 2.933 3.006 15,216,551 2.9894 2.20%
2011-04-13 0 6.830 6.830 6.840 6.670 6.880 5,231,000 35,528,028 6.7918 2.933 2.933 2.938 2.865 2.955 12,180,227 2.9169 0.74%
2011-04-12 0 6.780 6.770 6.780 6.650 6.850 7,062,500 47,691,693 6.7528 2.912 2.907 2.912 2.856 2.942 16,444,819 2.9001 -1.02%
2011-04-11 0 6.850 6.840 6.890 6.810 7.080 3,878,000 26,749,632 6.8978 2.942 2.938 2.959 2.925 3.041 9,029,807 2.9624 -1.58%
2011-04-08 0 6.960 6.960 6.970 6.930 7.050 3,840,000 26,825,000 6.9857 2.989 2.989 2.993 2.976 3.028 8,941,325 3.0001 0.29%
2011-04-07 0 6.940 6.880 6.940 6.820 6.950 9,665,000 66,609,066 6.8918 2.980 2.955 2.980 2.929 2.985 22,504,663 2.9598 0.29%
2011-04-06 0 6.920 6.880 6.900 6.660 6.930 11,953,000 81,928,120 6.8542 2.972 2.955 2.963 2.860 2.976 27,832,202 2.9436 2.06%
2011-04-04 0 6.780 6.770 6.780 6.670 6.810 5,541,600 37,497,873 6.7666 2.912 2.907 2.912 2.865 2.925 12,903,449 2.9060 1.65%
2011-04-01 0 6.670 6.640 6.690 6.610 6.780 6,407,791 42,683,446 6.6612 2.865 2.852 2.873 2.839 2.912 14,920,349 2.8608 0.00%
2011-03-31 0 6.670 6.600 6.690 6.590 6.740 16,839,636 111,929,802 6.6468 2.865 2.834 2.873 2.830 2.895 39,210,587 2.8546 3.09%
2011-03-30 0 6.470 6.470 6.480 6.280 6.490 10,897,028 69,927,632 6.4171 2.779 2.779 2.783 2.697 2.787 25,373,403 2.7559 2.21%
2011-03-29 0 6.330 6.330 6.340 6.280 6.360 6,149,949 38,853,688 6.3177 2.719 2.719 2.723 2.697 2.731 14,319,972 2.7133 0.64%
2011-03-28 0 6.290 6.280 6.290 6.240 6.330 5,619,000 35,360,334 6.2930 2.701 2.697 2.701 2.680 2.719 13,083,673 2.7026 0.00%
2011-03-25 0 6.290 6.260 6.270 6.180 6.300 6,063,976 37,918,984 6.2532 2.701 2.688 2.693 2.654 2.706 14,119,786 2.6855 0.80%
2011-03-24 0 6.240 6.220 6.250 6.110 6.260 6,782,700 42,045,134 6.1989 2.680 2.671 2.684 2.624 2.688 15,793,313 2.6622 0.65%
2011-03-23 0 6.200 6.190 6.200 6.130 6.200 5,469,066 33,682,366 6.1587 2.663 2.658 2.663 2.633 2.663 12,734,556 2.6450 -0.16%
2011-03-22 0 6.210 6.200 6.210 6.020 6.220 24,140,500 147,352,805 6.1040 2.667 2.663 2.667 2.585 2.671 56,210,430 2.6214 3.33%
2011-03-21 0 6.010 5.980 6.000 5.720 6.020 9,827,500 58,368,141 5.9393 2.581 2.568 2.577 2.457 2.585 22,883,039 2.5507 3.09%
2011-03-18 0 5.830 5.830 5.840 5.720 5.900 7,274,000 42,259,671 5.8097 2.504 2.504 2.508 2.457 2.534 16,937,291 2.4951 2.28%
2011-03-17 0 5.700 5.690 5.700 5.620 5.760 10,953,500 62,242,130 5.6824 2.448 2.444 2.448 2.414 2.474 25,504,896 2.4404 -2.40%
2011-03-16 0 5.840 5.830 5.850 5.800 5.930 15,229,522 89,185,981 5.8561 2.508 2.504 2.512 2.491 2.547 35,461,485 2.5150 0.17%
2011-03-15 0 5.830 5.830 5.840 5.760 5.980 6,942,500 40,507,213 5.8347 2.504 2.504 2.508 2.474 2.568 16,165,403 2.5058 -1.35%
2011-03-14 0 5.910 5.870 5.910 5.800 5.920 3,255,000 19,083,395 5.8628 2.538 2.521 2.538 2.491 2.542 7,579,170 2.5179 0.34%
2011-03-11 0 5.890 5.880 5.900 5.820 5.970 6,087,261 36,022,796 5.9177 2.530 2.525 2.534 2.499 2.564 14,174,005 2.5415 -1.34%
2011-03-10 0 5.970 5.960 5.970 5.900 5.980 11,089,500 66,015,378 5.9530 2.564 2.560 2.564 2.534 2.568 25,821,568 2.5566 0.17%
2011-03-09 0 5.960 5.930 5.970 5.890 5.980 9,720,500 57,504,018 5.9157 2.560 2.547 2.564 2.530 2.568 22,633,893 2.5406 1.36%
2011-03-08 0 5.880 5.880 5.890 5.820 5.980 6,795,000 39,888,675 5.8703 2.525 2.525 2.530 2.499 2.568 15,821,954 2.5211 0.86%
2011-03-07 0 5.830 5.810 5.830 5.810 5.990 7,636,500 45,008,141 5.8938 2.504 2.495 2.504 2.495 2.573 17,781,361 2.5312 -1.19%
2011-03-04 0 5.900 5.900 5.910 5.840 5.950 10,826,000 63,794,204 5.8927 2.534 2.534 2.538 2.508 2.555 25,208,016 2.5307 1.03%
2011-03-03 0 5.840 5.830 5.840 5.650 5.870 10,094,451 58,146,445 5.7602 2.508 2.504 2.508 2.426 2.521 23,504,626 2.4738 3.36%
2011-03-02 0 5.650 5.590 5.650 5.540 5.750 8,201,000 46,347,562 5.6515 2.426 2.401 2.426 2.379 2.469 19,095,782 2.4271 -0.53%
2011-03-01 0 5.680 5.660 5.680 5.610 5.760 11,019,478 62,342,254 5.6575 2.439 2.431 2.439 2.409 2.474 25,658,524 2.4297 1.61%
2011-02-28 0 5.590 5.570 5.600 5.380 5.600 8,208,000 45,344,232 5.5244 2.401 2.392 2.405 2.311 2.405 19,112,082 2.3725 2.38%
2011-02-25 0 5.460 5.430 5.470 5.220 5.500 13,156,000 70,168,360 5.3336 2.345 2.332 2.349 2.242 2.362 30,633,351 2.2906 4.60%
2011-02-24 0 5.220 5.190 5.240 5.100 5.400 17,792,500 92,737,668 5.2122 2.242 2.229 2.250 2.190 2.319 41,429,303 2.2385 -2.79%
2011-02-23 0 5.370 5.380 5.390 5.330 5.670 12,875,815 69,947,058 5.4324 2.306 2.311 2.315 2.289 2.435 29,980,949 2.3331 -3.24%
2011-02-22 0 5.550 5.510 5.540 5.500 5.680 9,058,000 50,272,105 5.5500 2.384 2.366 2.379 2.362 2.439 21,091,281 2.3835 -3.14%
2011-02-21 0 5.730 5.700 5.720 5.610 5.800 3,747,000 21,370,278 5.7033 2.461 2.448 2.457 2.409 2.491 8,724,777 2.4494 0.17%
2011-02-18 0 5.720 5.710 5.730 5.710 5.800 4,119,658 23,601,860 5.7291 2.457 2.452 2.461 2.452 2.491 9,592,500 2.4604 0.18%
2011-02-17 0 5.710 5.700 5.710 5.700 5.870 2,427,500 13,954,995 5.7487 2.452 2.448 2.452 2.448 2.521 5,652,361 2.4689 -1.21%
2011-02-16 0 5.780 5.780 5.810 5.730 5.910 4,426,500 25,591,063 5.7813 2.482 2.482 2.495 2.461 2.538 10,306,972 2.4829 -0.69%
2011-02-15 0 5.820 5.810 5.860 5.810 5.940 5,037,000 29,540,920 5.8648 2.499 2.495 2.517 2.495 2.551 11,728,503 2.5187 -1.36%
2011-02-14 0 5.900 5.880 5.900 5.800 5.920 3,258,600 19,173,783 5.8841 2.534 2.525 2.534 2.491 2.542 7,587,552 2.5270 2.61%
2011-02-11 0 5.750 5.710 5.770 5.710 5.860 6,139,700 35,427,423 5.7702 2.469 2.452 2.478 2.452 2.517 14,296,107 2.4781 -0.52%
2011-02-10 0 5.780 5.780 5.800 5.780 6.070 6,516,000 38,413,694 5.8953 2.482 2.482 2.491 2.482 2.607 15,172,311 2.5318 -4.15%
2011-02-09 0 6.030 6.020 6.030 6.020 6.230 6,011,184 36,394,664 6.0545 2.590 2.585 2.590 2.585 2.676 13,996,862 2.6002 -1.95%
2011-02-08 0 6.150 6.110 6.130 6.060 6.250 2,472,000 15,111,500 6.1131 2.641 2.624 2.633 2.603 2.684 5,755,978 2.6254 -0.65%
2011-02-07 0 6.190 6.160 6.190 6.050 6.350 2,066,095 12,768,980 6.1802 2.658 2.646 2.658 2.598 2.727 4,810,840 2.6542 -0.80%
2011-02-02 0 6.240 6.230 6.250 6.040 6.260 4,433,953 27,431,138 6.1866 2.680 2.676 2.684 2.594 2.688 10,324,327 2.6569 2.97%
2011-02-01 0 6.060 6.060 6.070 6.030 6.100 4,272,800 25,929,865 6.0686 2.603 2.603 2.607 2.590 2.620 9,949,087 2.6063 -1.46%
2011-01-31 0 6.150 6.150 6.210 6.020 6.250 3,567,879 21,920,857 6.1439 2.641 2.641 2.667 2.585 2.684 8,307,699 2.6386 0.82%
2011-01-28 0 6.100 6.150 6.160 6.090 6.160 3,223,500 19,722,208 6.1183 2.620 2.641 2.646 2.615 2.646 7,505,823 2.6276 -0.97%
2011-01-27 0 6.160 6.170 6.180 6.130 6.310 7,689,898 47,773,189 6.2125 2.646 2.650 2.654 2.633 2.710 17,905,697 2.6680 -2.69%
2011-01-26 0 6.330 6.310 6.350 6.280 6.480 7,748,000 49,249,926 6.3565 2.719 2.710 2.727 2.697 2.783 18,040,986 2.7299 -1.86%
2011-01-25 0 6.450 6.450 6.460 6.300 6.480 7,552,500 48,492,135 6.4207 2.770 2.770 2.774 2.706 2.783 17,585,770 2.7575 2.06%
2011-01-24 0 6.320 6.310 6.320 6.280 6.400 4,197,176 26,534,443 6.3220 2.714 2.710 2.714 2.697 2.749 9,772,998 2.7151 1.28%
2011-01-21 0 6.240 6.240 6.280 6.220 6.320 8,718,900 54,440,828 6.2440 2.680 2.680 2.697 2.671 2.714 20,301,697 2.6816 0.65%
2011-01-20 0 6.200 6.190 6.230 6.190 6.270 6,962,000 43,276,902 6.2162 2.663 2.658 2.676 2.658 2.693 16,210,808 2.6696 -1.43%
2011-01-19 0 6.290 6.290 6.300 6.290 6.350 2,739,500 17,307,004 6.3176 2.701 2.701 2.706 2.701 2.727 6,378,844 2.7132 0.00%
2011-01-18 0 6.290 6.290 6.300 6.140 6.350 4,428,000 27,782,246 6.2742 2.701 2.701 2.706 2.637 2.727 10,310,465 2.6946 1.62%
2011-01-17 0 6.190 6.200 6.210 6.140 6.500 5,147,500 32,272,796 6.2696 2.658 2.663 2.667 2.637 2.792 11,985,799 2.6926 -2.98%
2011-01-14 0 6.380 6.360 6.380 6.300 6.400 5,456,500 34,762,955 6.3709 2.740 2.731 2.740 2.706 2.749 12,705,297 2.7361 0.63%
2011-01-13 0 6.340 6.310 6.340 6.300 6.430 4,017,450 25,523,077 6.3531 2.723 2.710 2.723 2.706 2.761 9,354,512 2.7284 0.16%
2011-01-12 0 6.330 6.330 6.340 6.270 6.410 5,806,500 36,908,340 6.3564 2.719 2.719 2.723 2.693 2.753 13,520,261 2.7299 0.48%
2011-01-11 0 6.300 6.280 6.330 6.290 6.380 3,184,676 20,162,418 6.3311 2.706 2.697 2.719 2.701 2.740 7,415,423 2.7190 0.32%
2011-01-10 0 6.280 6.270 6.320 6.240 6.350 2,763,910 17,405,781 6.2975 2.697 2.693 2.714 2.680 2.727 6,435,682 2.7046 -1.41%
2011-01-07 0 6.370 6.350 6.370 6.300 6.450 4,433,944 28,337,601 6.3911 2.736 2.727 2.736 2.706 2.770 10,324,306 2.7447 0.00%
2011-01-06 0 6.370 6.360 6.370 6.300 6.390 7,500,800 47,614,360 6.3479 2.736 2.731 2.736 2.706 2.744 17,465,388 2.7262 2.25%
2011-01-05 0 6.230 6.230 6.260 6.220 6.380 8,205,230 51,525,126 6.2795 2.676 2.676 2.688 2.671 2.740 19,105,632 2.6969 0.00%
2011-01-04 0 6.230 6.210 6.230 6.020 6.230 12,345,500 76,174,100 6.1702 2.676 2.667 2.676 2.585 2.676 28,746,126 2.6499 4.36%
2011-01-03 0 5.970 5.960 5.970 5.820 5.980 3,806,200 22,385,258 5.8813 2.564 2.560 2.564 2.499 2.568 8,862,623 2.5258 3.29%
2010-12-31 0 5.780 5.780 5.840 5.740 6.000 5,866,272 34,198,572 5.8297 2.482 2.482 2.508 2.465 2.577 13,659,438 2.5037 -2.53%
2010-12-30 0 5.930 5.930 5.940 5.860 6.030 3,644,500 21,627,699 5.9343 2.547 2.547 2.551 2.517 2.590 8,486,109 2.5486 0.68%
2010-12-29 0 5.890 5.900 5.910 5.840 5.950 3,482,000 20,491,786 5.8851 2.530 2.534 2.538 2.508 2.555 8,107,733 2.5274 -0.17%
2010-12-28 0 5.900 5.890 5.900 5.850 6.070 1,743,000 10,270,638 5.8925 2.534 2.530 2.534 2.512 2.607 4,058,523 2.5306 -1.01%
2010-12-24 0 5.960 5.940 5.970 5.900 5.980 1,009,300 5,986,160 5.9310 2.560 2.551 2.564 2.534 2.568 2,350,125 2.5472 0.17%
2010-12-23 0 5.950 5.940 5.960 5.780 5.990 4,372,500 25,997,925 5.9458 2.555 2.551 2.560 2.482 2.573 10,181,235 2.5535 1.88%
2010-12-22 0 5.840 5.800 5.840 5.730 5.870 5,295,888 30,884,501 5.8318 2.508 2.491 2.508 2.461 2.521 12,331,316 2.5046 1.04%
2010-12-21 0 5.780 5.780 5.800 5.630 5.810 8,776,100 50,191,903 5.7192 2.482 2.482 2.491 2.418 2.495 20,434,886 2.4562 1.76%
2010-12-20 0 5.680 5.660 5.670 5.630 5.800 12,030,496 68,713,224 5.7116 2.439 2.431 2.435 2.418 2.491 28,012,649 2.4529 -2.07%
2010-12-17 0 5.800 5.800 5.820 5.760 5.820 11,101,000 64,212,381 5.7844 2.491 2.491 2.499 2.474 2.499 25,848,345 2.4842 -0.34%
2010-12-16 0 5.820 5.810 5.820 5.730 6.000 6,254,200 36,326,633 5.8084 2.499 2.495 2.499 2.461 2.577 14,562,717 2.4945 -2.35%
2010-12-15 0 5.960 5.910 5.970 5.870 6.090 10,537,343 63,045,919 5.9831 2.560 2.538 2.564 2.521 2.615 24,535,887 2.5695 -0.83%
2010-12-14 0 6.010 6.010 6.020 5.880 6.070 9,287,086 55,850,098 6.0137 2.581 2.581 2.585 2.525 2.607 21,624,701 2.5827 1.52%
2010-12-13 0 5.920 5.930 5.940 5.870 6.010 7,321,321 43,528,559 5.9455 2.542 2.547 2.551 2.521 2.581 17,047,476 2.5534 0.85%
2010-12-10 0 5.870 5.870 5.880 5.830 5.960 4,146,100 24,319,544 5.8656 2.521 2.521 2.525 2.504 2.560 9,654,069 2.5191 -0.68%
2010-12-09 0 5.910 5.900 5.910 5.840 6.040 4,151,485 24,413,483 5.8807 2.538 2.534 2.538 2.508 2.594 9,666,608 2.5255 -0.51%
2010-12-08 0 5.940 5.930 5.940 5.870 6.090 5,606,250 33,188,194 5.9199 2.551 2.547 2.551 2.521 2.615 13,053,985 2.5424 -1.98%
2010-12-07 0 6.060 6.040 6.060 5.970 6.090 8,017,500 48,236,305 6.0164 2.603 2.594 2.603 2.564 2.615 18,668,508 2.5838 -0.49%
2010-12-06 0 6.090 6.100 6.110 6.020 6.190 4,136,500 25,170,854 6.0851 2.615 2.620 2.624 2.585 2.658 9,631,716 2.6133 -0.65%
2010-12-03 0 6.130 6.130 6.140 6.110 6.280 4,561,113 28,114,296 6.1639 2.633 2.633 2.637 2.624 2.697 10,620,415 2.6472 0.49%
2010-12-02 0 6.100 6.090 6.100 6.040 6.190 5,748,500 35,087,267 6.1037 2.620 2.615 2.620 2.594 2.658 13,385,210 2.6213 0.49%
2010-12-01 0 6.070 6.060 6.080 5.910 6.090 4,989,587 30,017,550 6.0160 2.607 2.603 2.611 2.538 2.615 11,618,104 2.5837 3.94%
2010-11-30 0 5.840 5.840 5.870 5.800 5.980 7,429,500 43,617,714 5.8709 2.508 2.508 2.521 2.491 2.568 17,299,368 2.5213 -1.52%
2010-11-29 0 5.930 5.920 5.970 5.720 5.960 2,861,600 16,714,440 5.8409 2.547 2.542 2.564 2.457 2.560 6,663,150 2.5085 2.24%
2010-11-26 0 5.800 5.790 5.800 5.780 6.040 7,060,705 41,187,096 5.8333 2.491 2.487 2.491 2.482 2.594 16,440,640 2.5052 -3.17%
2010-11-25 0 5.990 5.950 5.990 5.840 6.060 4,435,500 26,603,418 5.9978 2.573 2.555 2.573 2.508 2.603 10,327,929 2.5759 2.57%
2010-11-24 0 5.840 5.870 5.880 5.800 5.890 2,540,253 14,867,542 5.8528 2.508 2.521 2.525 2.491 2.530 5,914,903 2.5136 -0.51%
2010-11-23 0 5.870 5.860 5.880 5.770 6.000 7,841,870 45,975,985 5.8629 2.521 2.517 2.525 2.478 2.577 18,259,559 2.5179 -1.18%
2010-11-22 0 5.940 5.920 5.950 5.900 6.000 4,557,922 27,199,197 5.9675 2.551 2.542 2.555 2.534 2.577 10,612,985 2.5628 -1.82%
2010-11-19 0 6.050 6.050 6.080 5.990 6.110 6,176,731 37,432,156 6.0602 2.598 2.598 2.611 2.573 2.624 14,382,333 2.6026 -0.66%
2010-11-18 0 6.090 6.080 6.100 5.840 6.100 9,950,694 59,394,042 5.9688 2.615 2.611 2.620 2.508 2.620 23,169,892 2.5634 4.28%
2010-11-17 0 5.840 5.840 5.870 5.840 6.100 8,462,500 50,281,486 5.9417 2.508 2.508 2.521 2.508 2.620 19,704,677 2.5518 -4.26%
2010-11-16 0 6.100 6.100 6.110 6.070 6.230 6,363,400 39,062,545 6.1386 2.620 2.620 2.624 2.607 2.676 14,816,986 2.6363 -1.77%
2010-11-15 0 6.210 6.180 6.230 6.160 6.330 4,870,560 30,338,119 6.2289 2.667 2.654 2.676 2.646 2.719 11,340,953 2.6751 -1.90%
2010-11-12 0 6.330 6.300 6.320 6.030 6.400 16,353,500 101,297,248 6.1942 2.719 2.706 2.714 2.590 2.749 38,078,634 2.6602 -1.86%
2010-11-11 0 6.450 6.440 6.490 6.420 6.590 5,436,500 35,131,625 6.4622 2.770 2.766 2.787 2.757 2.830 12,658,727 2.7753 -1.23%
2010-11-10 0 6.530 6.510 6.520 6.500 6.750 7,386,500 48,407,598 6.5535 2.804 2.796 2.800 2.792 2.899 17,199,244 2.8145 -2.83%
2010-11-09 0 6.720 6.670 6.710 6.550 6.720 7,720,500 51,343,320 6.6503 2.886 2.865 2.882 2.813 2.886 17,976,953 2.8561 1.82%
2010-11-08 0 6.600 6.590 6.600 6.500 6.640 7,692,500 50,638,799 6.5829 2.834 2.830 2.834 2.792 2.852 17,911,755 2.8271 0.76%
2010-11-05 0 6.550 6.520 6.550 6.480 6.680 10,019,779 65,712,740 6.5583 2.813 2.800 2.813 2.783 2.869 23,330,755 2.8166 1.71%
2010-11-04 0 6.440 6.430 6.440 6.240 6.610 19,190,000 122,461,109 6.3815 2.766 2.761 2.766 2.680 2.839 44,683,339 2.7406 -1.08%
2010-11-03 0 6.510 6.500 6.510 6.460 6.590 6,361,500 41,636,508 6.5451 2.796 2.792 2.796 2.774 2.830 14,812,562 2.8109 -0.46%
2010-11-02 0 6.540 6.540 6.550 6.490 6.650 5,272,253 34,633,481 6.5690 2.809 2.809 2.813 2.787 2.856 12,276,283 2.8212 0.62%
2010-11-01 0 6.500 6.490 6.510 6.390 6.650 9,266,771 59,956,181 6.4700 2.792 2.787 2.796 2.744 2.856 21,577,398 2.7787 -1.37%
2010-10-29 0 6.590 6.590 6.600 6.220 6.650 10,963,769 70,875,269 6.4645 2.830 2.830 2.834 2.671 2.856 25,528,807 2.7763 3.45%
2010-10-28 0 6.370 6.360 6.370 6.210 6.530 10,142,000 64,791,704 6.3885 2.736 2.731 2.736 2.667 2.804 23,615,343 2.7436 2.58%
2010-10-27 0 6.210 6.220 6.240 6.060 6.280 11,725,100 72,351,891 6.1707 2.667 2.671 2.680 2.603 2.697 27,301,544 2.6501 -1.43%
2010-10-26 0 6.300 6.260 6.290 6.160 6.300 6,923,441 43,112,094 6.2270 2.706 2.688 2.701 2.646 2.706 16,121,025 2.6743 1.45%
2010-10-25 0 6.210 6.200 6.230 6.040 6.280 4,770,713 29,602,503 6.2050 2.667 2.663 2.676 2.594 2.697 11,108,462 2.6649 1.80%
2010-10-22 0 6.100 6.100 6.130 6.070 6.160 7,579,400 46,410,742 6.1233 2.620 2.620 2.633 2.607 2.646 17,648,406 2.6297 -1.29%
2010-10-21 0 6.180 6.150 6.170 6.150 6.290 10,397,500 64,600,401 6.2131 2.654 2.641 2.650 2.641 2.701 24,210,267 2.6683 0.65%
2010-10-20 0 6.140 6.130 6.140 6.030 6.240 17,880,000 109,950,880 6.1494 2.637 2.633 2.637 2.590 2.680 41,633,044 2.6410 -4.06%
2010-10-19 0 6.400 6.400 6.460 6.310 6.540 6,632,500 42,680,333 6.4350 2.749 2.749 2.774 2.710 2.809 15,443,577 2.7636 -1.39%
2010-10-18 0 6.490 6.460 6.490 6.300 6.600 13,804,891 88,999,351 6.4469 2.787 2.774 2.787 2.706 2.834 32,144,275 2.7687 0.00%
2010-10-15 0 6.490 6.480 6.490 6.230 6.530 15,816,757 101,853,215 6.4396 2.787 2.783 2.787 2.676 2.804 36,828,844 2.7656 3.02%
2010-10-14 0 6.300 6.290 6.300 6.090 6.370 17,591,832 110,440,546 6.2779 2.706 2.701 2.706 2.615 2.736 40,962,053 2.6962 4.30%
2010-10-13 0 6.040 6.040 6.050 5.960 6.070 12,624,500 75,949,934 6.0161 2.594 2.594 2.598 2.560 2.607 29,395,770 2.5837 1.17%
2010-10-12 0 5.970 5.930 5.960 5.840 5.970 6,252,500 37,086,058 5.9314 2.564 2.547 2.560 2.508 2.564 14,558,759 2.5473 1.36%
2010-10-11 0 5.890 5.850 5.900 5.830 5.980 6,506,000 38,386,638 5.9002 2.530 2.512 2.534 2.504 2.568 15,149,026 2.5339 1.20%
2010-10-08 0 5.820 5.790 5.820 5.780 5.940 7,343,911 42,986,624 5.8534 2.499 2.487 2.499 2.482 2.551 17,100,076 2.5138 -1.02%
2010-10-07 0 5.880 5.870 5.900 5.860 6.030 14,548,589 85,848,129 5.9008 2.525 2.521 2.534 2.517 2.590 33,875,953 2.5342 -2.49%
2010-10-06 0 6.030 6.020 6.030 5.690 6.100 18,746,380 109,726,308 5.8532 2.590 2.585 2.590 2.444 2.620 43,650,383 2.5138 6.91%
2010-10-05 0 5.640 5.630 5.640 5.550 5.700 8,059,897 45,278,828 5.6178 2.422 2.418 2.422 2.384 2.448 18,767,228 2.4127 -0.35%
2010-10-04 0 5.660 5.650 5.660 5.500 5.750 18,607,348 105,784,814 5.6851 2.431 2.426 2.431 2.362 2.469 43,326,652 2.4416 2.72%
2010-09-30 0 5.510 5.500 5.510 5.400 5.560 9,789,500 53,857,095 5.5015 2.366 2.362 2.366 2.319 2.388 22,794,557 2.3627 0.36%
2010-09-29 0 5.490 5.480 5.500 5.420 5.520 9,679,100 53,100,497 5.4861 2.358 2.353 2.362 2.328 2.371 22,537,494 2.3561 0.73%
2010-09-28 0 5.450 5.440 5.450 5.370 5.550 8,058,000 44,149,715 5.4790 2.341 2.336 2.341 2.306 2.384 18,762,811 2.3530 0.93%
2010-09-27 0 5.400 5.380 5.400 5.320 5.450 16,664,282 89,803,488 5.3890 2.319 2.311 2.319 2.285 2.341 38,802,281 2.3144 1.89%
2010-09-24 0 5.300 5.300 5.330 5.260 5.350 15,011,624 79,461,189 5.2933 2.276 2.276 2.289 2.259 2.298 34,954,116 2.2733 0.00%
2010-09-22 0 5.300 5.300 5.340 5.300 5.370 9,872,000 52,637,402 5.3320 2.276 2.276 2.293 2.276 2.306 22,986,656 2.2899 -1.12%
2010-09-21 0 5.360 5.350 5.370 5.290 5.420 10,244,000 54,897,373 5.3590 2.302 2.298 2.306 2.272 2.328 23,852,847 2.3015 -0.74%
2010-09-20 0 5.400 5.400 5.420 5.370 5.580 6,130,200 33,197,976 5.4155 2.319 2.319 2.328 2.306 2.396 14,273,987 2.3258 -2.35%
2010-09-17 0 5.530 5.420 5.550 5.380 5.550 10,586,001 57,665,714 5.4474 2.375 2.328 2.384 2.311 2.384 24,649,186 2.3395 2.60%
2010-09-16 0 5.390 5.370 5.390 5.310 5.500 8,036,999 43,276,415 5.3846 2.315 2.306 2.315 2.280 2.362 18,713,911 2.3125 -2.00%
2010-09-15 0 5.500 5.460 5.500 5.360 5.500 7,559,000 41,197,615 5.4501 2.362 2.345 2.362 2.302 2.362 17,600,905 2.3407 1.29%
2010-09-14 0 5.430 5.400 5.430 5.300 5.440 8,854,500 47,613,277 5.3773 2.332 2.319 2.332 2.276 2.336 20,617,438 2.3094 0.56%
2010-09-13 0 5.400 5.400 5.410 5.310 5.460 8,833,000 47,606,565 5.3896 2.319 2.319 2.323 2.280 2.345 20,567,376 2.3147 0.75%
2010-09-10 0 5.360 5.350 5.360 5.300 5.370 4,222,000 22,506,880 5.3309 2.302 2.298 2.302 2.276 2.306 9,830,800 2.2894 0.94%
2010-09-09 0 5.310 5.300 5.310 5.270 5.340 7,682,500 40,731,325 5.3018 2.280 2.276 2.280 2.263 2.293 17,888,471 2.2770 -0.19%
2010-09-08 0 5.320 5.320 5.330 5.280 5.360 7,284,600 38,778,553 5.3234 2.285 2.285 2.289 2.268 2.302 16,961,973 2.2862 -0.75%
2010-09-07 0 5.360 5.350 5.360 5.260 5.360 9,932,580 52,885,565 5.3245 2.302 2.298 2.302 2.259 2.302 23,127,715 2.2867 2.68%
2010-09-06 0 5.360 5.360 5.370 5.290 5.370 9,496,000 50,644,529 5.3332 2.242 2.242 2.246 2.213 2.246 22,704,171 2.2306 2.10%
2010-09-03 0 5.250 5.250 5.260 5.240 5.300 10,216,500 53,857,900 5.2717 2.196 2.196 2.200 2.192 2.217 24,426,828 2.2049 0.00%
2010-09-02 0 5.250 5.230 5.250 5.150 5.300 12,746,000 66,830,871 5.2433 2.196 2.187 2.196 2.154 2.217 30,474,659 2.1930 1.55%
2010-09-01 0 5.170 5.170 5.180 4.980 5.170 12,900,668 65,805,940 5.1010 2.162 2.162 2.167 2.083 2.162 30,844,457 2.1335 3.82%
2010-08-31 0 4.980 4.960 4.990 4.900 4.990 6,979,500 34,603,040 4.9578 2.083 2.075 2.087 2.049 2.087 16,687,422 2.0736 0.20%
2010-08-30 0 4.970 4.960 4.980 4.930 5.000 4,851,542 24,079,512 4.9633 2.079 2.075 2.083 2.062 2.091 11,599,646 2.0759 -0.20%
2010-08-27 0 4.980 4.980 4.990 4.880 5.010 10,640,000 52,861,558 4.9682 2.083 2.083 2.087 2.041 2.095 25,439,382 2.0779 -0.40%
2010-08-26 0 5.000 5.000 5.010 4.890 5.080 18,876,250 94,708,495 5.0173 2.091 2.091 2.095 2.045 2.125 45,131,592 2.0985 2.88%
2010-08-25 0 4.860 4.850 4.860 4.750 4.900 11,236,500 54,492,758 4.8496 2.033 2.029 2.033 1.987 2.049 26,865,566 2.0283 1.67%
2010-08-24 0 4.780 4.760 4.770 4.660 4.880 4,799,461 22,996,784 4.7915 1.999 1.991 1.995 1.949 2.041 11,475,124 2.0041 1.27%
2010-08-23 0 4.720 4.720 4.730 4.700 4.830 2,331,500 11,095,527 4.7590 1.974 1.974 1.978 1.966 2.020 5,574,429 1.9904 -0.84%
2010-08-20 0 4.760 4.760 4.770 4.670 4.770 4,919,500 23,174,495 4.7107 1.991 1.991 1.995 1.953 1.995 11,762,128 1.9703 0.42%
2010-08-19 0 4.740 4.730 4.740 4.680 4.750 3,412,000 16,097,734 4.7180 1.983 1.978 1.983 1.957 1.987 8,157,817 1.9733 0.64%
2010-08-18 0 4.710 4.710 4.720 4.660 4.740 9,457,500 44,395,360 4.6942 1.970 1.970 1.974 1.949 1.983 22,612,120 1.9633 0.21%
2010-08-17 0 4.700 4.690 4.700 4.630 4.730 8,098,000 37,903,825 4.6806 1.966 1.962 1.966 1.936 1.978 19,361,665 1.9577 1.73%
2010-08-16 0 4.620 4.620 4.630 4.600 4.800 11,383,000 53,591,400 4.7080 1.932 1.932 1.936 1.924 2.008 27,215,835 1.9691 -3.35%
2010-08-13 0 4.780 4.770 4.780 4.710 4.800 4,881,500 23,193,580 4.7513 1.999 1.995 1.999 1.970 2.008 11,671,273 1.9872 1.06%
2010-08-12 0 4.730 4.720 4.730 4.680 4.780 3,723,310 17,556,576 4.7153 1.978 1.974 1.978 1.957 1.999 8,902,134 1.9722 -1.05%
2010-08-11 0 4.780 4.750 4.790 4.700 4.840 6,556,800 31,245,355 4.7653 1.999 1.987 2.003 1.966 2.024 15,676,780 1.9931 -0.62%
2010-08-10 0 4.810 4.800 4.820 4.800 4.910 3,529,500 17,137,670 4.8556 2.012 2.008 2.016 2.008 2.054 8,438,750 2.0308 -2.04%
2010-08-09 0 4.910 4.870 4.890 4.850 4.930 3,356,000 16,396,928 4.8859 2.054 2.037 2.045 2.029 2.062 8,023,925 2.0435 -0.41%
2010-08-06 0 4.930 4.920 4.930 4.890 5.010 4,819,500 23,800,728 4.9384 2.062 2.058 2.062 2.045 2.095 11,523,036 2.0655 -1.40%
2010-08-05 0 5.000 4.970 5.000 4.920 5.080 9,079,000 45,159,064 4.9740 2.091 2.079 2.091 2.058 2.125 21,707,157 2.0804 0.00%
2010-08-04 0 5.000 5.000 5.020 4.840 5.020 8,442,585 41,636,123 4.9317 2.091 2.091 2.100 2.024 2.100 20,185,540 2.0627 1.63%
2010-08-03 0 4.920 4.880 4.930 4.860 4.960 5,309,686 26,067,184 4.9094 2.058 2.041 2.062 2.033 2.075 12,695,031 2.0533 -0.20%
2010-08-02 0 4.930 4.920 4.930 4.810 4.960 7,035,500 34,227,900 4.8650 2.062 2.058 2.062 2.012 2.075 16,821,313 2.0348 2.92%
2010-07-30 0 4.790 4.790 4.800 4.740 4.880 4,860,800 23,287,231 4.7908 2.003 2.003 2.008 1.983 2.041 11,621,781 2.0038 -1.84%
2010-07-29 0 4.880 4.880 4.890 4.840 4.900 4,477,560 21,760,170 4.8598 2.041 2.041 2.045 2.024 2.049 10,705,485 2.0326 -0.41%
2010-07-28 0 4.900 4.890 4.900 4.830 4.910 3,656,418 17,882,814 4.8908 2.049 2.045 2.049 2.020 2.054 8,742,201 2.0456 0.00%
2010-07-27 0 4.900 4.890 4.900 4.870 4.960 5,234,498 25,646,180 4.8995 2.049 2.045 2.049 2.037 2.075 12,515,263 2.0492 0.20%
2010-07-26 0 4.890 4.870 4.900 4.850 4.930 7,160,998 34,987,235 4.8858 2.045 2.037 2.049 2.029 2.062 17,121,369 2.0435 0.20%
2010-07-23 0 4.880 4.870 4.880 4.870 4.980 4,402,000 21,597,725 4.9063 2.041 2.037 2.041 2.037 2.083 10,524,827 2.0521 -0.41%
2010-07-22 0 4.900 4.890 4.910 4.840 4.920 4,587,970 22,391,837 4.8806 2.049 2.045 2.054 2.024 2.058 10,969,466 2.0413 -0.41%
2010-07-21 0 4.920 4.920 4.930 4.840 4.950 10,450,900 51,276,276 4.9064 2.058 2.058 2.062 2.024 2.070 24,987,259 2.0521 2.07%
2010-07-20 0 4.820 4.800 4.820 4.780 4.880 5,223,812 25,336,803 4.8503 2.016 2.008 2.016 1.999 2.041 12,489,713 2.0286 1.47%
2010-07-19 0 4.750 4.740 4.750 4.640 4.770 6,158,000 29,096,390 4.7250 1.987 1.983 1.987 1.941 1.995 14,723,282 1.9762 0.21%
2010-07-16 0 4.740 4.730 4.740 4.650 4.880 7,438,032 35,417,330 4.7617 1.983 1.978 1.983 1.945 2.041 17,783,735 1.9916 -1.66%
2010-07-15 0 4.820 4.800 4.830 4.770 4.890 10,251,500 49,389,960 4.8178 2.016 2.008 2.020 1.995 2.045 24,510,510 2.0151 -1.43%
2010-07-14 0 4.890 4.890 4.900 4.860 4.950 10,686,000 52,395,205 4.9032 2.045 2.045 2.049 2.033 2.070 25,549,365 2.0507 -0.20%
2010-07-13 0 4.900 4.850 4.900 4.810 4.900 6,156,063 29,814,128 4.8431 2.049 2.029 2.049 2.012 2.049 14,718,650 2.0256 0.00%
2010-07-12 0 4.900 4.900 4.920 4.740 4.970 19,386,587 94,144,448 4.8562 2.049 2.049 2.058 1.983 2.079 46,351,767 2.0311 2.51%
2010-07-09 0 4.780 4.780 4.790 4.480 4.810 20,105,500 94,216,457 4.6861 1.999 1.999 2.003 1.874 2.012 48,070,630 1.9600 6.94%
2010-07-08 0 4.470 4.480 4.490 4.450 4.680 17,201,500 77,821,778 4.5241 1.870 1.874 1.878 1.861 1.957 41,127,400 1.8922 -2.83%
2010-07-07 0 4.600 4.600 4.610 4.550 4.640 8,388,300 38,640,862 4.6065 1.924 1.924 1.928 1.903 1.941 20,055,749 1.9267 -0.86%
2010-07-06 0 4.640 4.630 4.640 4.540 4.650 8,024,798 36,982,550 4.6085 1.941 1.936 1.941 1.899 1.945 19,186,645 1.9275 0.65%
2010-07-05 0 4.610 4.590 4.620 4.490 4.700 15,147,713 69,704,357 4.6016 1.928 1.920 1.932 1.878 1.966 36,216,961 1.9246 1.99%
2010-07-02 0 4.520 4.520 4.570 4.470 4.620 4,967,180 22,473,941 4.5245 1.890 1.890 1.911 1.870 1.932 11,876,127 1.8924 -0.88%
2010-06-30 0 4.560 4.560 4.570 4.360 4.580 7,436,434 33,646,894 4.5246 1.907 1.907 1.911 1.824 1.916 17,779,914 1.8924 0.66%
2010-06-29 0 4.530 4.500 4.530 4.460 4.600 7,350,000 33,214,405 4.5190 1.895 1.882 1.895 1.865 1.924 17,573,258 1.8901 -1.31%
2010-06-28 0 4.590 4.590 4.600 4.550 4.620 4,731,000 21,713,638 4.5897 1.920 1.920 1.924 1.903 1.932 11,311,440 1.9196 1.32%
2010-06-25 0 4.530 4.520 4.540 4.480 4.560 5,317,000 24,012,564 4.5162 1.895 1.890 1.899 1.874 1.907 12,712,518 1.8889 -0.22%
2010-06-24 0 4.540 4.510 4.540 4.510 4.590 3,806,500 17,340,789 4.5556 1.899 1.886 1.899 1.886 1.920 9,101,035 1.9054 0.00%
2010-06-23 0 4.540 4.490 4.540 4.480 4.560 4,383,561 19,815,232 4.5204 1.899 1.878 1.899 1.874 1.907 10,480,741 1.8906 0.67%
2010-06-22 0 4.510 4.500 4.520 4.470 4.570 5,042,812 22,766,320 4.5146 1.886 1.882 1.890 1.870 1.911 12,056,957 1.8882 -0.88%
2010-06-21 0 4.550 4.550 4.560 4.400 4.570 10,155,500 45,914,045 4.5211 1.903 1.903 1.907 1.840 1.911 24,280,982 1.8909 3.17%
2010-06-18 0 4.410 4.400 4.420 4.330 4.440 4,047,884 17,811,585 4.4002 1.844 1.840 1.849 1.811 1.857 9,678,164 1.8404 1.15%
2010-06-17 0 4.360 4.350 4.370 4.300 4.490 8,692,500 38,407,339 4.4184 1.824 1.819 1.828 1.798 1.878 20,783,067 1.8480 0.23%
2010-06-15 0 4.350 4.350 4.370 4.260 4.380 8,291,345 36,073,370 4.3507 1.819 1.819 1.828 1.782 1.832 19,823,938 1.8197 2.35%
2010-06-14 0 4.250 4.250 4.260 4.170 4.260 3,814,423 16,139,161 4.2311 1.778 1.778 1.782 1.744 1.782 9,119,978 1.7696 2.91%
2010-06-11 0 4.130 4.120 4.140 4.130 4.200 2,597,760 10,797,880 4.1566 1.727 1.723 1.732 1.727 1.757 6,211,035 1.7385 0.49%
2010-06-10 0 4.110 4.110 4.120 4.110 4.180 3,415,837 14,168,682 4.1479 1.719 1.719 1.723 1.719 1.748 8,166,991 1.7349 -0.72%
2010-06-09 0 4.140 4.140 4.150 4.070 4.180 5,108,000 21,094,496 4.1297 1.732 1.732 1.736 1.702 1.748 12,212,816 1.7272 2.22%
2010-06-08 0 4.050 4.030 4.100 4.030 4.120 4,145,000 16,866,980 4.0692 1.694 1.686 1.715 1.686 1.723 9,910,361 1.7020 0.50%
2010-06-07 0 4.030 4.030 4.040 3.940 4.070 5,254,500 21,066,500 4.0092 1.686 1.686 1.690 1.648 1.702 12,563,086 1.6769 -1.47%
2010-06-04 0 4.090 4.070 4.120 4.000 4.140 11,370,500 46,423,341 4.0828 1.711 1.702 1.723 1.673 1.732 27,185,949 1.7076 1.49%
2010-06-03 0 4.030 4.020 4.040 4.000 4.120 7,311,435 29,633,115 4.0530 1.686 1.681 1.690 1.673 1.723 17,481,052 1.6952 -0.98%
2010-06-02 0 4.070 4.060 4.070 4.030 4.120 3,852,000 15,682,344 4.0712 1.702 1.698 1.702 1.686 1.723 9,209,821 1.7028 0.49%
2010-06-01 0 4.050 4.040 4.060 4.030 4.180 4,975,000 20,474,689 4.1155 1.694 1.690 1.698 1.686 1.748 11,894,824 1.7213 -1.46%
2010-05-31 0 4.110 4.130 4.160 4.090 4.190 5,101,000 21,137,185 4.1437 1.719 1.727 1.740 1.711 1.752 12,196,080 1.7331 -1.20%
2010-05-28 0 4.160 4.120 4.150 4.120 4.250 12,345,547 51,626,071 4.1818 1.740 1.723 1.736 1.723 1.778 29,517,208 1.7490 0.00%
2010-05-27 0 4.160 4.140 4.160 4.070 4.190 13,810,500 56,907,934 4.1206 1.740 1.732 1.740 1.702 1.752 33,019,792 1.7234 0.73%
2010-05-26 0 4.130 4.130 4.150 4.010 4.150 15,929,076 64,679,132 4.0604 1.727 1.727 1.736 1.677 1.736 38,085,137 1.6983 0.24%
2010-05-25 0 4.120 4.080 4.150 4.060 4.200 16,360,500 67,655,423 4.1353 1.723 1.706 1.736 1.698 1.757 39,116,637 1.7296 -1.67%
2010-05-24 0 4.190 4.170 4.190 3.920 4.260 17,074,610 71,195,887 4.1697 1.752 1.744 1.752 1.640 1.782 40,824,016 1.7440 6.89%
2010-05-20 0 3.920 3.910 3.940 3.850 3.970 16,459,100 64,281,680 3.9055 1.640 1.635 1.648 1.610 1.660 39,352,381 1.6335 1.03%
2010-05-19 0 3.880 3.870 3.880 3.880 3.980 8,213,500 32,127,165 3.9115 1.623 1.619 1.623 1.623 1.665 19,637,816 1.6360 -2.76%
2010-05-18 0 3.990 3.970 3.990 3.900 4.030 12,880,500 50,954,144 3.9559 1.669 1.660 1.669 1.631 1.686 30,796,237 1.6546 1.27%
2010-05-17 0 3.940 3.920 3.930 3.920 4.100 5,725,500 22,746,630 3.9729 1.648 1.640 1.644 1.640 1.715 13,689,209 1.6616 -3.67%
2010-05-14 0 4.090 4.080 4.100 4.060 4.150 2,848,500 11,674,210 4.0984 1.711 1.706 1.715 1.698 1.736 6,810,534 1.7141 -1.21%
2010-05-13 0 4.140 4.140 4.150 4.140 4.220 7,398,746 30,870,814 4.1724 1.732 1.732 1.736 1.732 1.765 17,689,805 1.7451 -0.24%
2010-05-12 0 4.150 4.110 4.170 4.020 4.170 4,945,246 20,226,753 4.0901 1.736 1.719 1.744 1.681 1.744 11,823,685 1.7107 0.73%
2010-05-11 0 4.120 4.100 4.140 4.040 4.160 6,075,500 24,902,865 4.0989 1.723 1.715 1.732 1.690 1.740 14,526,031 1.7144 1.98%
2010-05-10 0 4.040 4.040 4.060 3.920 4.080 6,751,826 27,013,537 4.0009 1.690 1.690 1.698 1.640 1.706 16,143,072 1.6734 1.25%
2010-05-07 0 3.990 3.970 3.990 3.870 4.090 9,695,000 38,704,675 3.9922 1.669 1.660 1.669 1.619 1.711 23,179,963 1.6697 -1.72%
2010-05-06 0 4.060 4.050 4.060 3.940 4.090 7,640,326 30,614,217 4.0069 1.698 1.694 1.698 1.648 1.711 18,267,404 1.6759 -0.98%
2010-05-05 0 4.100 4.070 4.100 3.990 4.100 6,672,500 26,964,880 4.0412 1.715 1.702 1.715 1.669 1.715 15,953,410 1.6902 -0.97%
2010-05-04 0 4.140 4.140 4.150 4.140 4.280 8,277,000 34,698,045 4.1921 1.732 1.732 1.736 1.732 1.790 19,789,640 1.7533 -3.27%
2010-05-03 0 4.280 4.280 4.290 4.190 4.300 7,165,000 30,489,080 4.2553 1.790 1.790 1.794 1.752 1.798 17,130,937 1.7798 0.42%
2010-04-30 0 4.490 4.490 4.500 4.450 4.520 10,398,300 46,724,927 4.4935 1.783 1.783 1.787 1.767 1.795 26,189,841 1.7841 1.35%
2010-04-29 0 4.430 4.420 4.430 4.380 4.450 3,684,500 16,289,335 4.4210 1.759 1.755 1.759 1.739 1.767 9,280,024 1.7553 1.14%
2010-04-28 0 4.380 4.370 4.400 4.310 4.400 5,337,787 23,245,352 4.3549 1.739 1.735 1.747 1.711 1.747 13,444,101 1.7290 0.23%
2010-04-27 0 4.370 4.360 4.370 4.360 4.450 5,776,500 25,365,430 4.3911 1.735 1.731 1.735 1.731 1.767 14,549,072 1.7434 -2.46%
2010-04-26 0 4.480 4.460 4.480 4.340 4.520 10,081,500 45,019,612 4.4656 1.779 1.771 1.779 1.723 1.795 25,391,928 1.7730 3.23%
2010-04-23 0 4.340 4.330 4.350 4.320 4.410 3,870,000 16,909,195 4.3693 1.723 1.719 1.727 1.715 1.751 9,747,236 1.7348 0.70%
2010-04-22 0 4.310 4.310 4.320 4.310 4.410 4,215,000 18,354,005 4.3544 1.711 1.711 1.715 1.711 1.751 10,616,176 1.7289 -2.27%
2010-04-21 0 4.410 4.400 4.410 4.360 4.450 11,018,000 48,586,717 4.4098 1.751 1.747 1.751 1.731 1.767 27,750,658 1.7508 1.85%
2010-04-20 0 4.330 4.320 4.330 4.250 4.400 16,037,000 69,695,841 4.3459 1.719 1.715 1.719 1.687 1.747 40,391,841 1.7255 3.34%
2010-04-19 0 4.190 4.190 4.200 4.190 4.340 17,055,686 72,278,675 4.2378 1.664 1.664 1.668 1.664 1.723 42,957,571 1.6826 -4.77%
2010-04-16 0 4.400 4.390 4.400 4.390 4.550 15,450,700 68,504,379 4.4337 1.747 1.743 1.747 1.743 1.807 38,915,148 1.7604 -3.93%
2010-04-15 0 4.580 4.570 4.580 4.540 4.740 14,786,982 67,827,403 4.5870 1.818 1.814 1.818 1.803 1.882 37,243,464 1.8212 -1.72%
2010-04-14 0 4.660 4.660 4.680 4.630 4.710 5,229,000 24,458,820 4.6775 1.850 1.850 1.858 1.838 1.870 13,170,103 1.8571 0.22%
2010-04-13 0 4.650 4.640 4.650 4.600 4.710 5,821,700 27,013,796 4.6402 1.846 1.842 1.846 1.826 1.870 14,662,916 1.8423 -0.85%
2010-04-12 0 4.690 4.680 4.690 4.650 4.800 8,986,000 42,305,060 4.7079 1.862 1.858 1.862 1.846 1.906 22,632,730 1.8692 -2.09%
2010-04-09 0 4.790 4.770 4.790 4.730 4.830 10,476,884 50,058,017 4.7779 1.902 1.894 1.902 1.878 1.918 26,387,768 1.8970 1.91%
2010-04-08 0 4.700 4.690 4.700 4.650 4.790 7,083,005 33,350,485 4.7085 1.866 1.862 1.866 1.846 1.902 17,839,721 1.8695 -0.84%
2010-04-07 0 4.740 4.710 4.740 4.690 4.800 19,703,203 93,329,215 4.7368 1.882 1.870 1.882 1.862 1.906 49,625,781 1.8807 3.72%
2010-04-01 0 4.570 4.560 4.570 4.460 4.580 10,666,000 48,350,680 4.5332 1.814 1.810 1.814 1.771 1.818 26,864,088 1.7998 3.86%
2010-03-31 0 4.400 4.430 4.440 4.380 4.500 7,975,330 35,435,275 4.4431 1.747 1.759 1.763 1.739 1.787 20,087,190 1.7641 -1.79%
2010-03-30 0 4.480 4.470 4.480 4.430 4.500 7,109,500 31,757,478 4.4669 1.779 1.775 1.779 1.759 1.787 17,906,454 1.7735 0.00%
2010-03-29 0 4.480 4.480 4.490 4.400 4.490 7,475,500 33,368,775 4.4638 1.779 1.779 1.783 1.747 1.783 18,828,285 1.7723 2.05%
2010-03-26 0 4.390 4.390 4.400 4.370 4.430 6,488,827 28,543,026 4.3988 1.743 1.743 1.747 1.735 1.759 16,343,186 1.7465 0.00%
2010-03-25 0 4.390 4.380 4.390 4.320 4.390 5,526,000 24,086,545 4.3588 1.743 1.739 1.743 1.715 1.743 13,918,146 1.7306 1.15%
2010-03-24 0 4.340 4.340 4.350 4.320 4.390 5,647,076 24,576,375 4.3521 1.723 1.723 1.727 1.715 1.743 14,223,096 1.7279 0.00%
2010-03-23 0 4.340 4.340 4.350 4.340 4.500 8,105,250 35,572,923 4.3889 1.723 1.723 1.727 1.723 1.787 20,414,415 1.7425 -2.25%
2010-03-22 0 4.440 4.440 4.450 4.400 4.500 16,865,001 75,358,584 4.4683 1.763 1.763 1.767 1.747 1.787 42,477,299 1.7741 0.68%
2010-03-19 0 4.410 4.400 4.410 4.390 4.470 5,791,000 25,524,902 4.4077 1.751 1.747 1.751 1.743 1.775 14,585,593 1.7500 -0.23%
2010-03-18 0 4.420 4.410 4.430 4.400 4.470 14,095,500 62,565,837 4.4387 1.755 1.751 1.759 1.747 1.775 35,501,852 1.7623 0.68%
2010-03-17 0 4.390 4.380 4.390 4.280 4.470 14,786,500 65,180,990 4.4081 1.743 1.739 1.743 1.699 1.775 37,242,250 1.7502 2.33%
2010-03-16 0 4.290 4.280 4.310 4.260 4.360 7,957,750 34,326,148 4.3135 1.703 1.699 1.711 1.691 1.731 20,042,912 1.7126 0.00%
2010-03-15 0 4.290 4.290 4.300 4.240 4.400 14,193,000 61,182,835 4.3108 1.703 1.703 1.707 1.683 1.747 35,747,422 1.7115 -1.61%
2010-03-12 0 4.360 4.350 4.360 4.330 4.450 30,122,000 131,737,079 4.3735 1.731 1.727 1.731 1.719 1.767 75,867,247 1.7364 6.86%
2010-03-11 0 4.080 4.080 4.090 4.050 4.170 4,837,000 19,850,420 4.1039 1.620 1.620 1.624 1.608 1.656 12,182,786 1.6294 -1.69%
2010-03-10 0 4.150 4.150 4.160 4.050 4.160 6,042,100 24,858,365 4.1142 1.648 1.648 1.652 1.608 1.652 15,218,030 1.6335 1.47%
2010-03-09 0 4.090 4.080 4.090 3.980 4.110 6,329,700 25,719,911 4.0634 1.624 1.620 1.624 1.580 1.632 15,942,398 1.6133 2.25%
2010-03-08 0 4.000 3.970 4.010 3.910 4.010 6,788,000 26,943,575 3.9693 1.588 1.576 1.592 1.552 1.592 17,096,703 1.5760 2.83%
2010-03-05 0 3.890 3.890 3.900 3.850 3.920 2,494,000 9,684,295 3.8830 1.544 1.544 1.548 1.529 1.556 6,281,552 1.5417 1.04%
2010-03-04 0 3.850 3.850 3.860 3.830 4.030 5,317,000 20,651,225 3.8840 1.529 1.529 1.533 1.521 1.600 13,391,745 1.5421 -3.02%
2010-03-03 0 3.970 3.950 3.980 3.920 4.030 2,006,000 7,934,725 3.9555 1.576 1.568 1.580 1.556 1.600 5,052,443 1.5705 0.76%
2010-03-02 0 3.940 3.940 3.950 3.930 4.010 2,544,000 10,065,660 3.9566 1.564 1.564 1.568 1.560 1.592 6,407,485 1.5709 -1.50%
2010-03-01 0 4.000 3.990 4.000 3.840 4.000 7,674,923 30,103,462 3.9223 1.588 1.584 1.588 1.525 1.588 19,330,565 1.5573 4.71%
2010-02-26 0 3.820 3.800 3.830 3.770 3.870 11,695,700 44,540,205 3.8083 1.517 1.509 1.521 1.497 1.537 29,457,558 1.5120 4.09%
2010-02-25 0 3.670 3.660 3.680 3.650 3.720 2,281,700 8,428,314 3.6939 1.457 1.453 1.461 1.449 1.477 5,746,839 1.4666 -0.54%
2010-02-24 0 3.690 3.630 3.680 3.630 3.720 7,554,000 27,705,429 3.6677 1.465 1.441 1.461 1.441 1.477 19,026,000 1.4562 0.00%
2010-02-23 0 3.690 3.690 3.700 3.620 3.720 5,504,000 20,202,950 3.6706 1.465 1.465 1.469 1.437 1.477 13,862,736 1.4574 0.82%
2010-02-22 0 3.660 3.660 3.670 3.640 3.690 7,107,000 26,063,075 3.6672 1.453 1.453 1.457 1.445 1.465 17,900,157 1.4560 1.39%
2010-02-19 0 3.610 3.600 3.610 3.600 3.800 8,325,538 30,517,363 3.6655 1.433 1.429 1.433 1.429 1.509 20,969,247 1.4553 -4.24%
2010-02-18 0 3.770 3.760 3.770 3.760 3.810 4,253,500 16,038,800 3.7707 1.497 1.493 1.497 1.493 1.513 10,713,144 1.4971 0.00%
2010-02-17 0 3.770 3.760 3.770 3.760 3.810 7,684,992 29,081,810 3.7842 1.497 1.493 1.497 1.493 1.513 19,355,925 1.5025 0.00%
2010-02-12 0 3.770 3.770 3.790 3.770 3.850 2,254,000 8,553,675 3.7949 1.497 1.497 1.505 1.497 1.529 5,677,072 1.5067 -0.79%
2010-02-11 0 3.800 3.800 3.810 3.750 3.830 6,687,500 25,357,650 3.7918 1.509 1.509 1.513 1.489 1.521 16,843,577 1.5055 1.06%
2010-02-10 0 3.760 3.750 3.760 3.720 3.780 7,345,000 27,506,753 3.7450 1.493 1.489 1.493 1.477 1.501 18,499,599 1.4869 1.62%
2010-02-09 0 3.700 3.720 3.730 3.680 3.780 9,980,000 36,980,710 3.7055 1.469 1.477 1.481 1.461 1.501 25,136,283 1.4712 -1.60%
2010-02-08 0 3.760 3.780 3.790 3.730 3.800 2,991,493 11,271,236 3.7678 1.493 1.501 1.505 1.481 1.509 7,534,571 1.4959 -0.53%
2010-02-05 0 3.780 3.760 3.790 3.730 3.830 7,582,467 28,570,594 3.7680 1.501 1.493 1.505 1.481 1.521 19,097,699 1.4960 -3.57%
2010-02-04 0 3.920 3.900 3.920 3.830 3.950 6,406,500 24,924,249 3.8905 1.556 1.548 1.556 1.521 1.568 16,135,832 1.5447 0.77%
2010-02-03 0 3.890 3.870 3.900 3.730 3.900 7,539,500 28,894,305 3.8324 1.544 1.537 1.548 1.481 1.548 18,989,480 1.5216 3.46%
2010-02-02 0 3.760 3.760 3.770 3.720 3.860 9,954,500 37,718,875 3.7891 1.493 1.493 1.497 1.477 1.533 25,072,057 1.5044 -0.27%
2010-02-01 0 3.770 3.750 3.800 3.690 3.810 16,699,595 62,523,957 3.7440 1.497 1.489 1.509 1.465 1.513 42,060,696 1.4865 -1.05%
2010-01-29 0 3.810 3.810 3.840 3.750 3.870 8,185,400 31,088,275 3.7980 1.513 1.513 1.525 1.489 1.537 20,616,286 1.5079 -0.78%
2010-01-28 0 3.840 3.840 3.850 3.820 3.940 5,594,500 21,599,035 3.8608 1.525 1.525 1.529 1.517 1.564 14,090,675 1.5329 0.26%
2010-01-27 0 3.830 3.830 3.840 3.780 3.990 5,369,000 20,535,000 3.8247 1.521 1.521 1.525 1.501 1.584 13,522,716 1.5186 -1.29%
2010-01-26 0 3.880 3.870 3.880 3.860 4.050 8,463,000 33,127,815 3.9144 1.540 1.537 1.540 1.533 1.608 21,315,467 1.5542 -3.72%
2010-01-25 0 4.030 4.020 4.030 3.930 4.050 3,386,000 13,535,105 3.9974 1.600 1.596 1.600 1.560 1.608 8,528,202 1.5871 -0.49%
2010-01-22 0 4.050 4.010 4.050 3.930 4.050 12,834,713 51,271,371 3.9947 1.608 1.592 1.608 1.560 1.608 32,326,351 1.5861 -1.46%
2010-01-21 0 4.110 4.080 4.100 4.020 4.210 16,396,500 67,519,825 4.1179 1.632 1.620 1.628 1.596 1.672 41,297,302 1.6350 0.74%
2010-01-20 0 4.080 4.070 4.080 4.010 4.100 5,958,423 24,120,574 4.0481 1.620 1.616 1.620 1.592 1.628 15,007,275 1.6073 0.49%
2010-01-19 0 4.060 4.050 4.060 3.980 4.060 3,530,500 14,210,040 4.0249 1.612 1.608 1.612 1.580 1.612 8,892,149 1.5980 1.75%
2010-01-18 0 3.990 3.980 3.990 3.920 4.080 7,723,000 30,815,875 3.9901 1.584 1.580 1.584 1.556 1.620 19,451,655 1.5842 -0.50%
2010-01-15 0 4.010 4.000 4.020 3.970 4.040 9,799,200 39,224,936 4.0029 1.592 1.588 1.596 1.576 1.604 24,680,909 1.5893 0.75%
2010-01-14 0 3.980 3.980 3.990 3.980 4.080 10,421,773 41,877,137 4.0182 1.580 1.580 1.584 1.580 1.620 26,248,962 1.5954 -1.97%
2010-01-13 0 4.060 4.050 4.060 3.990 4.150 8,786,500 35,523,845 4.0430 1.612 1.608 1.612 1.584 1.648 22,130,256 1.6052 -2.87%
2010-01-12 0 4.180 4.180 4.190 4.080 4.200 7,396,000 30,570,332 4.1334 1.660 1.660 1.664 1.620 1.668 18,628,051 1.6411 0.24%
2010-01-11 0 4.170 4.160 4.170 4.140 4.300 9,526,638 39,824,709 4.1804 1.656 1.652 1.656 1.644 1.707 23,994,416 1.6597 -2.11%
2010-01-08 0 4.260 4.230 4.260 4.200 4.260 8,923,400 37,853,784 4.2421 1.691 1.679 1.691 1.668 1.691 22,475,061 1.6843 1.43%
2010-01-07 0 4.200 4.200 4.210 4.200 4.340 21,616,330 92,282,257 4.2691 1.668 1.668 1.672 1.668 1.723 54,444,308 1.6950 -1.87%
2010-01-06 0 4.280 4.270 4.280 4.160 4.330 34,198,000 145,670,865 4.2596 1.699 1.695 1.699 1.652 1.719 86,133,328 1.6912 2.88%
2010-01-05 0 4.160 4.150 4.160 4.110 4.170 12,617,000 52,366,945 4.1505 1.652 1.648 1.652 1.632 1.656 31,778,005 1.6479 0.97%
2010-01-04 0 4.120 4.120 4.130 4.060 4.230 8,109,000 33,538,015 4.1359 1.636 1.636 1.640 1.612 1.679 20,423,860 1.6421 -1.90%
2009-12-31 0 4.200 4.200 4.210 4.120 4.210 61,499,200 255,289,215 4.1511 1.668 1.668 1.672 1.636 1.672 154,895,923 1.6481 2.19%
2009-12-30 0 4.110 4.100 4.110 4.050 4.120 7,004,846 28,499,504 4.0685 1.632 1.628 1.632 1.608 1.636 17,642,865 1.6154 0.49%
2009-12-29 0 4.090 4.070 4.090 4.030 4.090 4,897,500 19,886,310 4.0605 1.624 1.616 1.624 1.600 1.624 12,335,165 1.6122 0.99%
2009-12-28 0 4.050 4.030 4.050 3.960 4.060 6,892,000 27,812,250 4.0354 1.608 1.600 1.608 1.572 1.612 17,358,644 1.6022 0.50%
2009-12-24 0 4.030 4.010 4.020 3.990 4.060 6,501,500 26,107,716 4.0156 1.600 1.592 1.596 1.584 1.612 16,375,105 1.5944 1.26%
2009-12-23 0 3.980 3.980 3.990 3.860 4.000 11,236,000 44,255,720 3.9387 1.580 1.580 1.584 1.533 1.588 28,299,727 1.5638 2.05%
2009-12-22 0 3.900 3.890 3.900 3.830 4.000 11,716,168 45,830,683 3.9117 1.548 1.544 1.548 1.521 1.588 29,509,110 1.5531 1.56%
2009-12-21 0 3.840 3.800 3.850 3.780 4.030 15,190,574 59,459,987 3.9143 1.525 1.509 1.529 1.501 1.600 38,259,977 1.5541 -4.48%
2009-12-18 0 4.020 4.120 4.130 3.680 4.120 36,061,399 136,158,219 3.7757 1.596 1.636 1.640 1.461 1.636 90,826,607 1.4991 2.81%
2009-12-17 0 3.910 3.890 3.910 3.820 4.020 10,612,800 41,701,866 3.9294 1.552 1.544 1.552 1.517 1.596 26,730,095 1.5601 -1.26%
2009-12-16 0 3.960 3.960 3.970 3.880 4.100 19,900,600 78,360,730 3.9376 1.572 1.572 1.576 1.540 1.628 50,122,958 1.5634 -2.94%
2009-12-15 0 4.080 4.060 4.080 4.050 4.180 5,932,500 24,291,175 4.0946 1.620 1.612 1.620 1.608 1.660 14,941,984 1.6257 -1.21%
2009-12-14 0 4.130 4.120 4.130 4.070 4.170 5,948,700 24,560,407 4.1287 1.640 1.636 1.640 1.616 1.656 14,982,786 1.6392 0.73%
2009-12-11 0 4.100 4.100 4.110 4.080 4.200 15,139,500 62,476,858 4.1267 1.628 1.628 1.632 1.620 1.668 38,131,339 1.6385 -1.68%
2009-12-10 0 4.170 4.160 4.170 4.080 4.280 15,469,100 63,894,796 4.1305 1.656 1.652 1.656 1.620 1.699 38,961,491 1.6399 -1.18%
2009-12-09 0 4.220 4.220 4.240 4.210 4.360 13,480,000 57,612,266 4.2739 1.675 1.675 1.683 1.672 1.731 33,951,613 1.6969 -3.43%
2009-12-08 0 4.370 4.370 4.380 4.360 4.420 5,994,500 26,279,937 4.3840 1.735 1.735 1.739 1.731 1.755 15,098,141 1.7406 -0.23%
2009-12-07 0 4.380 4.360 4.390 4.340 4.420 11,617,000 50,911,980 4.3825 1.739 1.731 1.743 1.723 1.755 29,259,339 1.7400 0.46%
2009-12-04 0 4.360 4.350 4.360 4.350 4.450 15,137,000 66,438,871 4.3892 1.731 1.727 1.731 1.727 1.767 38,125,042 1.7427 -1.13%
2009-12-03 0 4.410 4.400 4.410 4.290 4.470 15,635,000 68,598,760 4.3875 1.751 1.747 1.751 1.703 1.775 39,379,338 1.7420 3.04%
2009-12-02 0 4.280 4.270 4.280 4.150 4.330 12,929,551 55,321,490 4.2787 1.699 1.695 1.699 1.648 1.719 32,565,216 1.6988 2.88%
2009-12-01 0 4.160 4.160 4.170 4.080 4.170 6,905,289 28,577,291 4.1385 1.652 1.652 1.656 1.620 1.656 17,392,114 1.6431 -0.24%
2009-11-30 0 4.170 4.170 4.180 4.120 4.190 8,341,500 34,706,945 4.1608 1.656 1.656 1.660 1.636 1.664 21,009,450 1.6520 1.96%
2009-11-27 0 4.090 4.090 4.100 4.040 4.200 17,193,500 70,683,350 4.1111 1.624 1.624 1.628 1.604 1.668 43,304,678 1.6322 -3.08%
2009-11-26 0 4.220 4.210 4.220 4.200 4.260 8,023,500 33,925,135 4.2282 1.675 1.672 1.675 1.668 1.691 20,208,514 1.6788 -0.24%
2009-11-25 0 4.230 4.220 4.240 4.190 4.280 17,366,500 73,173,535 4.2135 1.679 1.675 1.683 1.664 1.699 43,740,407 1.6729 0.00%
2009-11-24 0 4.230 4.230 4.240 4.220 4.300 13,693,000 58,208,909 4.2510 1.679 1.679 1.683 1.675 1.707 34,488,089 1.6878 -0.24%
2009-11-23 0 4.240 4.240 4.250 4.220 4.300 10,532,000 44,729,098 4.2470 1.683 1.683 1.687 1.675 1.707 26,526,587 1.6862 -0.47%
2009-11-20 0 4.260 4.250 4.260 4.170 4.350 25,111,406 106,849,045 4.2550 1.691 1.687 1.691 1.656 1.727 63,247,236 1.6894 1.43%
2009-11-19 0 4.200 4.190 4.200 4.170 4.230 12,952,750 54,397,798 4.1997 1.668 1.664 1.668 1.656 1.679 32,623,647 1.6674 0.00%
2009-11-18 0 4.200 4.200 4.220 4.170 4.290 9,620,009 40,518,163 4.2119 1.668 1.668 1.675 1.656 1.703 24,229,586 1.6723 -2.10%
2009-11-17 0 4.290 4.280 4.290 4.210 4.300 15,344,000 65,475,372 4.2672 1.703 1.699 1.703 1.672 1.707 38,646,406 1.6942 1.90%
2009-11-16 0 4.210 4.190 4.210 4.130 4.240 29,835,511 124,627,555 4.1772 1.672 1.664 1.672 1.640 1.683 75,145,677 1.6585 0.24%
2009-11-13 0 4.200 4.190 4.200 4.180 4.260 24,026,500 101,378,881 4.2195 1.668 1.664 1.668 1.660 1.691 60,514,721 1.6753 -1.41%
2009-11-12 0 4.260 4.260 4.270 4.180 4.290 12,215,500 51,806,235 4.2410 1.691 1.691 1.695 1.660 1.703 30,766,760 1.6838 0.71%
2009-11-11 0 4.230 4.220 4.230 4.150 4.270 11,199,000 47,161,425 4.2112 1.679 1.675 1.679 1.648 1.695 28,206,537 1.6720 -0.94%
2009-11-10 0 4.270 4.250 4.260 4.230 4.390 9,125,268 39,162,051 4.2916 1.695 1.687 1.691 1.679 1.743 22,983,499 1.7039 -1.39%
2009-11-09 0 4.330 4.330 4.350 4.300 4.400 7,003,006 30,292,676 4.3257 1.719 1.719 1.727 1.707 1.747 17,638,231 1.7174 -0.69%
2009-11-06 0 4.360 4.340 4.360 4.300 4.480 9,943,000 43,299,930 4.3548 1.731 1.723 1.731 1.707 1.779 25,043,093 1.7290 2.11%
2009-11-05 0 4.270 4.260 4.280 4.220 4.330 12,556,201 53,621,903 4.2706 1.695 1.691 1.699 1.675 1.719 31,624,872 1.6956 0.95%
2009-11-04 0 4.230 4.200 4.230 4.180 4.250 6,862,704 28,949,122 4.2183 1.679 1.668 1.679 1.660 1.687 17,284,857 1.6748 0.95%
2009-11-03 0 4.190 4.190 4.220 4.160 4.330 11,229,500 47,171,320 4.2007 1.664 1.664 1.675 1.652 1.719 28,283,356 1.6678 -3.01%
2009-11-02 0 4.320 4.310 4.320 4.130 4.350 13,204,000 56,018,300 4.2425 1.715 1.711 1.715 1.640 1.727 33,256,461 1.6844 1.89%
2009-10-30 0 4.240 4.240 4.250 4.230 4.330 12,811,000 54,821,570 4.2793 1.683 1.683 1.687 1.679 1.719 32,266,626 1.6990 1.68%
2009-10-29 0 4.170 4.170 4.190 4.130 4.290 22,842,500 95,441,981 4.1783 1.656 1.656 1.664 1.640 1.703 57,532,620 1.6589 -3.25%
2009-10-28 0 4.310 4.310 4.320 4.260 4.470 23,792,800 103,148,234 4.3353 1.711 1.711 1.715 1.691 1.775 59,926,108 1.7213 -3.79%
2009-10-27 0 4.480 4.450 4.480 4.440 4.650 19,113,970 86,192,163 4.5094 1.779 1.767 1.779 1.763 1.846 48,141,700 1.7904 -4.88%
2009-10-23 0 4.710 4.670 4.700 4.630 4.850 19,567,500 92,342,245 4.7192 1.870 1.854 1.866 1.838 1.926 49,283,990 1.8737 -0.42%
2009-10-22 0 4.730 4.700 4.710 4.480 4.740 28,228,500 130,185,688 4.6119 1.878 1.866 1.870 1.779 1.882 71,098,154 1.8311 3.50%
2009-10-21 0 4.570 4.560 4.570 4.410 4.620 25,080,500 113,468,660 4.5242 1.814 1.810 1.814 1.751 1.834 63,169,394 1.7963 3.39%
2009-10-20 0 4.420 4.410 4.440 4.350 4.480 19,671,000 86,770,934 4.4111 1.755 1.751 1.763 1.727 1.779 49,544,672 1.7514 2.31%
2009-10-19 0 4.320 4.310 4.330 4.130 4.350 17,582,500 74,959,100 4.2633 1.715 1.711 1.719 1.640 1.727 44,284,439 1.6927 3.10%
2009-10-16 0 4.190 4.180 4.200 4.140 4.260 3,859,000 16,195,612 4.1968 1.664 1.660 1.668 1.644 1.691 9,719,531 1.6663 -1.18%
2009-10-15 0 4.240 4.230 4.250 4.190 4.320 7,162,500 30,592,547 4.2712 1.683 1.679 1.687 1.664 1.715 18,039,943 1.6958 -0.47%
2009-10-14 0 4.260 4.260 4.300 4.250 4.350 5,986,645 25,689,458 4.2911 1.691 1.691 1.707 1.687 1.727 15,078,357 1.7037 -1.16%
2009-10-13 0 4.310 4.300 4.310 4.230 4.400 8,727,000 37,810,000 4.3325 1.711 1.707 1.711 1.679 1.747 21,980,395 1.7202 -1.37%
2009-10-12 0 4.370 4.340 4.370 4.340 4.450 7,524,000 32,955,385 4.3800 1.735 1.723 1.735 1.723 1.767 18,950,440 1.7390 -0.68%
2009-10-09 0 4.400 4.390 4.400 4.360 4.420 10,335,000 45,335,655 4.3866 1.747 1.743 1.747 1.731 1.755 26,030,410 1.7416 0.92%
2009-10-08 0 4.360 4.360 4.370 4.300 4.370 4,753,000 20,602,059 4.3345 1.731 1.731 1.735 1.707 1.735 11,971,218 1.7210 1.40%
2009-10-07 0 4.300 4.300 4.320 4.250 4.340 9,106,000 39,206,030 4.3055 1.707 1.707 1.715 1.687 1.723 22,934,970 1.7094 2.14%
2009-10-06 0 4.210 4.210 4.230 4.160 4.240 5,818,049 24,494,805 4.2101 1.672 1.672 1.679 1.652 1.683 14,653,720 1.6716 0.96%
2009-10-05 0 4.170 4.150 4.160 4.110 4.170 4,275,000 17,721,600 4.1454 1.656 1.648 1.652 1.632 1.656 10,767,296 1.6459 0.48%
2009-10-02 0 4.150 4.100 4.120 4.050 4.200 9,759,000 39,907,589 4.0893 1.648 1.628 1.636 1.608 1.668 24,579,658 1.6236 0.00%
2009-09-30 0 4.150 4.150 4.160 4.140 4.220 8,020,000 33,450,380 4.1709 1.648 1.648 1.652 1.644 1.675 20,199,699 1.6560 -0.24%
2009-09-29 0 4.160 4.160 4.170 4.150 4.240 9,440,500 39,376,764 4.1710 1.652 1.652 1.656 1.648 1.683 23,777,463 1.6561 0.97%
2009-09-28 0 4.120 4.120 4.130 4.110 4.230 9,406,000 39,109,986 4.1580 1.636 1.636 1.640 1.632 1.679 23,690,569 1.6509 -2.60%
2009-09-25 0 4.230 4.220 4.250 4.100 4.260 8,865,000 37,101,609 4.1852 1.679 1.675 1.687 1.628 1.691 22,327,971 1.6617 1.93%
2009-09-24 0 4.150 4.130 4.150 4.080 4.210 11,532,900 47,944,957 4.1572 1.648 1.640 1.648 1.620 1.672 29,047,519 1.6506 -0.48%
2009-09-23 0 4.170 4.180 4.190 4.160 4.260 11,628,446 49,008,091 4.2145 1.656 1.660 1.664 1.652 1.691 29,288,168 1.6733 -1.18%
2009-09-22 0 4.220 4.210 4.230 4.190 4.230 10,671,512 44,927,986 4.2101 1.675 1.672 1.679 1.664 1.679 26,877,971 1.6716 0.72%
2009-09-21 0 4.190 4.180 4.200 4.180 4.350 15,892,458 67,126,098 4.2238 1.664 1.660 1.668 1.660 1.727 40,027,788 1.6770 -3.01%
2009-09-18 0 4.320 4.320 4.340 4.310 4.440 16,401,000 71,779,520 4.3765 1.715 1.715 1.723 1.711 1.763 41,308,636 1.7376 -3.14%
2009-09-17 0 4.460 4.460 4.470 4.420 4.510 14,545,500 64,995,216 4.4684 1.771 1.771 1.775 1.755 1.791 36,635,251 1.7741 1.13%
2009-09-16 0 4.410 4.410 4.420 4.370 4.480 15,513,500 68,444,879 4.4120 1.751 1.751 1.755 1.735 1.779 39,073,320 1.7517 -0.23%
2009-09-15 0 4.420 4.410 4.420 4.400 4.520 5,490,389 24,359,147 4.4367 1.755 1.751 1.755 1.747 1.795 13,828,454 1.7615 -1.12%
2009-09-14 0 4.470 4.460 4.470 4.450 4.530 10,068,500 45,336,582 4.5028 1.775 1.771 1.775 1.767 1.799 25,359,185 1.7878 -1.11%
2009-09-11 0 4.520 4.510 4.520 4.430 4.650 15,852,500 72,008,820 4.5424 1.795 1.791 1.795 1.759 1.846 39,927,147 1.8035 -0.22%
2009-09-10 0 4.530 4.520 4.530 4.500 4.580 14,066,500 63,867,175 4.5404 1.799 1.795 1.799 1.787 1.818 35,428,811 1.8027 0.22%
2009-09-09 0 4.520 4.520 4.530 4.490 4.570 13,636,500 61,701,296 4.5247 1.795 1.795 1.799 1.783 1.814 34,345,784 1.7965 -1.31%
2009-09-08 0 4.580 4.560 4.580 4.500 4.620 15,500,500 70,622,685 4.5562 1.818 1.810 1.818 1.787 1.834 39,040,577 1.8090 -0.43%
2009-09-07 0 4.600 4.580 4.590 4.550 4.700 22,437,500 104,027,060 4.6363 1.826 1.818 1.822 1.807 1.866 56,512,561 1.8408 2.22%
2009-09-04 0 4.500 4.500 4.530 4.350 4.530 37,817,500 166,999,810 4.4159 1.787 1.787 1.799 1.727 1.799 95,249,639 1.7533 7.66%
2009-09-03 0 4.180 4.200 4.210 4.040 4.220 24,367,500 100,928,900 4.1419 1.660 1.668 1.672 1.604 1.675 61,373,586 1.6445 2.96%
2009-09-02 0 4.060 4.040 4.060 4.030 4.100 12,864,000 52,475,407 4.0792 1.612 1.604 1.612 1.600 1.628 32,400,115 1.6196 -0.98%
2009-09-01 0 4.100 4.090 4.110 4.080 4.170 10,933,778 44,979,855 4.1138 1.628 1.624 1.632 1.620 1.656 27,538,531 1.6333 -0.49%
2009-08-31 0 4.120 4.120 4.140 4.070 4.170 15,824,171 64,921,760 4.1027 1.636 1.636 1.644 1.616 1.656 39,855,796 1.6289 -1.67%
2009-08-28 0 4.190 4.170 4.190 4.120 4.220 10,018,100 41,614,803 4.1540 1.664 1.656 1.664 1.636 1.675 25,232,244 1.6493 -0.48%
2009-08-27 0 4.210 4.200 4.210 4.170 4.350 16,876,500 71,523,890 4.2381 1.672 1.668 1.672 1.656 1.727 42,506,261 1.6827 -3.44%
2009-08-26 0 4.360 4.360 4.380 4.320 4.400 12,787,500 55,682,568 4.3545 1.731 1.731 1.739 1.715 1.747 32,207,437 1.7289 0.93%
2009-08-25 0 4.320 4.330 4.340 4.300 4.370 9,139,000 39,485,240 4.3205 1.715 1.719 1.723 1.707 1.735 23,018,085 1.7154 -1.14%
2009-08-24 0 4.370 4.350 4.380 4.320 4.410 19,624,995 85,485,328 4.3559 1.735 1.727 1.739 1.715 1.751 49,428,801 1.7295 0.69%
2009-08-21 0 4.340 4.340 4.350 4.330 4.460 14,334,300 62,814,832 4.3821 1.723 1.723 1.727 1.719 1.771 36,103,309 1.7399 -1.14%
2009-08-20 0 4.390 4.380 4.400 4.270 4.490 14,009,500 61,473,250 4.3880 1.743 1.739 1.747 1.695 1.783 35,285,247 1.7422 -0.23%
2009-08-19 0 4.400 4.390 4.400 4.330 4.520 11,963,500 52,662,515 4.4019 1.747 1.743 1.747 1.719 1.795 30,132,057 1.7477 0.46%
2009-08-18 0 4.380 4.370 4.380 4.130 4.460 11,254,500 48,287,070 4.2905 1.739 1.735 1.739 1.640 1.771 28,346,323 1.7035 1.62%
2009-08-17 0 4.310 4.300 4.340 4.270 4.400 8,717,800 37,700,054 4.3245 1.711 1.707 1.723 1.695 1.747 21,957,224 1.7170 -3.58%
2009-08-14 0 4.470 4.430 4.470 4.400 4.550 8,635,500 38,471,755 4.4551 1.775 1.759 1.775 1.747 1.807 21,749,937 1.7688 -0.89%
2009-08-13 0 4.510 4.500 4.510 4.410 4.520 23,605,600 105,223,673 4.4576 1.791 1.787 1.791 1.751 1.795 59,454,614 1.7698 2.73%
2009-08-12 0 4.390 4.420 4.430 4.340 4.440 16,811,000 73,784,872 4.3891 1.743 1.755 1.759 1.723 1.763 42,341,288 1.7426 -2.23%
2009-08-11 0 4.490 4.490 4.500 4.420 4.540 14,463,574 64,706,810 4.4738 1.783 1.783 1.787 1.755 1.803 36,428,907 1.7762 -0.22%
2009-08-10 0 4.500 4.490 4.500 4.430 4.680 22,010,900 99,667,252 4.5281 1.787 1.783 1.787 1.759 1.858 55,438,098 1.7978 0.00%
2009-08-07 0 4.500 4.450 4.500 4.410 4.730 19,862,500 91,258,428 4.5945 1.787 1.767 1.787 1.751 1.878 50,026,997 1.8242 -4.86%
2009-08-06 0 4.730 4.700 4.730 4.630 4.810 16,660,600 78,296,098 4.6995 1.878 1.866 1.878 1.838 1.910 41,962,481 1.8659 -1.66%
2009-08-05 0 4.810 4.800 4.820 4.760 4.950 22,475,500 108,387,632 4.8225 1.910 1.906 1.914 1.890 1.965 56,608,270 1.9147 -1.43%
2009-08-04 0 4.880 4.840 4.890 4.800 5.020 24,150,000 119,050,027 4.9296 1.938 1.922 1.942 1.906 1.993 60,825,776 1.9572 -1.21%
2009-08-03 0 4.940 4.930 4.950 4.890 4.980 12,297,900 60,463,442 4.9166 1.961 1.957 1.965 1.942 1.977 30,974,298 1.9521 0.20%
2009-07-31 0 4.930 4.920 4.930 4.850 5.060 15,734,000 77,490,005 4.9250 1.957 1.953 1.957 1.926 2.009 39,628,686 1.9554 -0.40%
2009-07-30 0 4.950 4.920 4.930 4.800 4.990 13,283,926 65,063,909 4.8979 1.965 1.953 1.957 1.906 1.981 33,457,768 1.9447 2.48%
2009-07-29 0 4.830 4.820 4.840 4.600 5.010 32,367,500 157,480,848 4.8654 1.918 1.914 1.922 1.826 1.989 81,522,911 1.9317 -3.40%
2009-07-28 0 5.000 4.980 4.990 4.940 5.070 16,362,500 81,716,890 4.9942 1.985 1.977 1.981 1.961 2.013 41,211,667 1.9829 0.40%
2009-07-27 0 4.980 4.970 4.980 4.950 5.090 17,164,500 85,749,200 4.9957 1.977 1.973 1.977 1.965 2.021 43,231,637 1.9835 0.40%
2009-07-24 0 4.960 4.950 4.960 4.880 4.970 19,067,994 94,221,267 4.9413 1.969 1.965 1.969 1.938 1.973 48,025,902 1.9619 3.33%
2009-07-23 0 4.800 4.800 4.810 4.660 4.880 18,919,000 90,669,620 4.7925 1.906 1.906 1.910 1.850 1.938 47,650,636 1.9028 3.45%
2009-07-22 0 4.640 4.620 4.630 4.600 4.690 15,513,000 71,990,674 4.6407 1.842 1.834 1.838 1.826 1.862 39,072,060 1.8425 0.43%
2009-07-21 0 4.620 4.610 4.630 4.560 4.700 19,270,800 89,265,552 4.6322 1.834 1.830 1.838 1.810 1.866 48,536,702 1.8391 1.09%
2009-07-20 0 4.570 4.570 4.590 4.530 4.650 16,692,000 76,416,815 4.5781 1.814 1.814 1.822 1.799 1.846 42,041,567 1.8176 1.56%
2009-07-17 0 4.500 4.490 4.500 4.490 4.660 35,105,500 159,090,595 4.5318 1.787 1.783 1.787 1.783 1.850 88,419,017 1.7993 -1.96%
2009-07-16 0 4.590 4.580 4.590 4.570 4.780 23,261,200 108,508,157 4.6648 1.822 1.818 1.822 1.814 1.898 58,587,186 1.8521 -1.50%
2009-07-15 0 4.660 4.660 4.690 4.560 4.720 11,394,500 52,994,135 4.6509 1.850 1.850 1.862 1.810 1.874 28,698,936 1.8466 2.19%
2009-07-14 0 4.560 4.550 4.560 4.440 4.590 6,715,000 30,143,690 4.4890 1.810 1.807 1.810 1.763 1.822 16,912,840 1.7823 4.35%
2009-07-13 0 4.370 4.360 4.390 4.350 4.500 6,622,500 29,154,005 4.4023 1.735 1.731 1.743 1.727 1.787 16,679,863 1.7479 -3.32%
2009-07-10 0 4.520 4.510 4.520 4.500 4.590 12,122,000 55,096,965 4.5452 1.795 1.791 1.795 1.787 1.822 30,531,265 1.8046 -0.88%
2009-07-09 0 4.560 4.560 4.580 4.460 4.700 13,035,500 59,248,725 4.5452 1.810 1.810 1.818 1.771 1.866 32,832,066 1.8046 -1.94%
2009-07-08 0 4.650 4.650 4.660 4.540 4.770 16,763,000 77,719,185 4.6364 1.846 1.846 1.850 1.803 1.894 42,220,392 1.8408 -5.10%
2009-07-07 0 4.900 4.870 4.900 4.750 5.100 9,616,900 47,636,884 4.9535 1.945 1.934 1.945 1.886 2.025 24,221,756 1.9667 -2.58%
2009-07-06 0 5.030 5.030 5.050 5.000 5.170 13,188,000 66,937,725 5.0757 1.997 1.997 2.005 1.985 2.053 33,216,163 2.0152 -1.76%
2009-07-03 0 5.120 5.110 5.120 4.750 5.150 19,997,300 99,379,156 4.9696 2.033 2.029 2.033 1.886 2.045 50,366,513 1.9731 4.28%
2009-07-02 0 4.910 4.890 4.900 4.850 4.990 11,277,700 55,315,570 4.9049 1.949 1.942 1.945 1.926 1.981 28,404,756 1.9474 2.29%
2009-06-30 0 4.800 4.720 4.750 4.700 5.010 13,921,773 67,293,433 4.8337 1.906 1.874 1.886 1.866 1.989 35,064,292 1.9191 -2.64%
2009-06-29 0 4.930 4.920 4.930 4.880 5.030 8,976,500 44,444,780 4.9512 1.957 1.953 1.957 1.938 1.997 22,608,802 1.9658 -0.80%
2009-06-26 0 4.970 4.950 4.970 4.850 4.990 21,821,500 107,774,435 4.9389 1.973 1.965 1.973 1.926 1.981 54,961,063 1.9609 3.33%
2009-06-25 0 4.810 4.810 4.820 4.680 4.880 23,498,500 112,068,835 4.7692 1.910 1.910 1.914 1.858 1.938 59,184,865 1.8935 3.89%
2009-06-24 0 4.630 4.630 4.640 4.540 4.650 8,437,311 38,967,201 4.6184 1.838 1.838 1.842 1.803 1.846 21,250,765 1.8337 1.54%
2009-06-23 0 4.560 4.550 4.580 4.440 4.620 8,002,000 36,271,990 4.5329 1.810 1.807 1.818 1.763 1.834 20,154,363 1.7997 -2.56%
2009-06-22 0 4.680 4.640 4.680 4.600 4.740 8,880,000 41,565,385 4.6808 1.858 1.842 1.858 1.826 1.882 22,365,751 1.8584 1.52%
2009-06-19 0 4.610 4.600 4.610 4.580 4.690 9,110,500 42,047,835 4.6153 1.830 1.826 1.830 1.818 1.862 22,946,304 1.8324 0.44%
2009-06-18 0 4.590 4.590 4.610 4.520 4.680 21,485,500 98,969,780 4.6064 1.822 1.822 1.830 1.795 1.858 54,114,791 1.8289 1.32%
2009-06-17 0 4.530 4.520 4.530 4.250 4.600 25,750,000 114,811,765 4.4587 1.799 1.795 1.799 1.687 1.826 64,855,641 1.7703 2.49%
2009-06-16 0 4.420 4.420 4.430 4.340 4.720 34,011,650 151,726,529 4.4610 1.755 1.755 1.759 1.723 1.874 85,663,975 1.7712 -6.36%
2009-06-15 0 4.720 4.730 4.750 4.710 5.000 10,569,000 50,844,009 4.8107 1.874 1.878 1.886 1.870 1.985 26,619,777 1.9100 -4.84%
2009-06-12 0 4.960 4.960 4.970 4.900 5.000 15,214,000 75,448,360 4.9591 1.969 1.969 1.973 1.945 1.985 38,318,979 1.9690 2.48%
2009-06-11 0 4.840 4.820 4.850 4.700 4.960 15,889,000 77,289,505 4.8643 1.922 1.914 1.926 1.866 1.969 40,019,079 1.9313 -1.02%
2009-06-10 0 4.890 4.880 4.890 4.830 4.910 15,765,516 76,800,948 4.8715 1.942 1.938 1.942 1.918 1.949 39,708,064 1.9341 2.52%
2009-06-09 0 4.770 4.730 4.770 4.700 5.040 25,166,500 121,015,571 4.8086 1.894 1.878 1.894 1.866 2.001 63,385,999 1.9092 -3.83%
2009-06-08 0 4.960 4.950 4.960 4.880 5.130 30,086,500 151,084,560 5.0217 1.969 1.965 1.969 1.938 2.037 75,777,834 1.9938 1.64%
2009-06-05 0 4.880 4.860 4.880 4.820 5.060 14,531,757 70,979,873 4.8845 1.938 1.930 1.938 1.914 2.009 36,600,637 1.9393 -1.21%
2009-06-04 0 4.940 4.930 4.940 4.870 5.130 20,180,000 99,873,890 4.9492 1.961 1.957 1.961 1.934 2.037 50,826,673 1.9650 -1.98%
2009-06-03 0 5.040 5.060 5.070 5.020 5.150 18,249,500 92,819,740 5.0862 2.001 2.009 2.013 1.993 2.045 45,964,389 2.0194 1.20%
2009-06-02 0 4.980 4.970 4.980 4.950 5.400 32,081,511 165,505,602 5.1589 1.977 1.973 1.977 1.965 2.144 80,802,600 2.0483 -4.23%
2009-06-01 0 5.200 5.190 5.200 5.030 5.210 48,030,301 248,102,475 5.1655 2.065 2.061 2.065 1.997 2.069 120,972,270 2.0509 5.26%
2009-05-29 0 4.940 4.980 4.990 4.800 5.000 54,414,698 266,915,123 4.9052 1.961 1.977 1.981 1.906 1.985 137,052,431 1.9475 -0.40%
2009-05-27 0 4.960 4.930 4.950 4.630 5.050 122,671,461 589,862,439 4.8085 1.969 1.957 1.965 1.838 2.005 308,968,397 1.9091 1.22%
2009-05-26 0 4.900 4.890 4.900 4.860 5.050 20,413,581 101,084,691 4.9518 1.945 1.942 1.945 1.930 2.005 51,414,986 1.9661 0.82%
2009-05-25 0 4.860 4.850 4.860 4.660 4.940 16,529,500 79,427,330 4.8052 1.930 1.926 1.930 1.850 1.961 41,632,284 1.9078 2.32%
2009-05-22 0 4.750 4.750 4.760 4.690 4.960 22,301,600 107,015,449 4.7986 1.886 1.886 1.890 1.862 1.969 56,170,274 1.9052 -1.25%
2009-05-21 0 4.810 4.800 4.810 4.750 4.950 24,432,321 117,879,200 4.8247 1.910 1.906 1.910 1.886 1.965 61,536,848 1.9156 -3.22%
2009-05-20 0 4.970 4.900 4.960 4.830 5.180 20,729,213 103,979,038 5.0161 1.973 1.945 1.969 1.918 2.057 52,209,957 1.9916 1.43%
2009-05-19 0 4.900 4.910 4.920 4.800 5.360 30,517,500 156,918,095 5.1419 1.945 1.949 1.953 1.906 2.128 76,863,379 2.0415 -3.16%
2009-05-18 0 5.060 5.060 5.100 4.630 5.120 40,208,040 199,001,755 4.9493 2.009 2.009 2.025 1.838 2.033 101,270,610 1.9650 8.82%
2009-05-15 0 4.650 4.640 4.650 4.240 4.700 34,063,633 151,733,984 4.4544 1.846 1.842 1.846 1.683 1.866 85,794,903 1.7686 11.51%
2009-05-14 0 4.170 4.140 4.160 4.000 4.190 16,678,300 67,991,863 4.0767 1.656 1.644 1.652 1.588 1.664 42,007,062 1.6186 0.00%
2009-05-13 0 4.170 4.160 4.170 4.090 4.260 35,672,000 149,453,785 4.1897 1.656 1.652 1.656 1.624 1.691 89,845,841 1.6634 2.46%
2009-05-12 0 4.070 4.060 4.070 3.990 4.180 7,554,000 30,913,925 4.0924 1.616 1.612 1.616 1.584 1.660 19,026,000 1.6248 -1.93%
2009-05-11 0 4.150 4.130 4.170 4.070 4.200 18,595,500 77,212,607 4.1522 1.648 1.640 1.656 1.616 1.668 46,835,847 1.6486 1.56%
2009-05-08 0 4.200 4.190 4.200 4.100 4.370 12,888,500 54,244,585 4.2088 1.622 1.619 1.622 1.584 1.688 33,363,919 1.6258 -0.71%
2009-05-07 0 4.230 4.240 4.280 4.100 4.490 17,519,000 74,809,174 4.2702 1.634 1.638 1.653 1.584 1.734 45,350,700 1.6496 -5.37%
2009-05-06 0 4.470 4.440 4.470 4.010 4.500 26,575,100 112,209,412 4.2224 1.727 1.715 1.727 1.549 1.738 68,793,846 1.6311 9.56%
2009-05-05 0 4.080 4.050 4.080 3.920 4.120 27,346,127 110,157,530 4.0283 1.576 1.565 1.576 1.514 1.592 70,789,772 1.5561 3.55%
2009-05-04 0 3.940 3.940 3.960 3.800 4.040 37,950,300 149,830,434 3.9481 1.522 1.522 1.530 1.468 1.561 98,240,349 1.5251 4.79%
2009-04-30 0 3.760 3.820 3.830 3.570 3.860 23,439,000 86,051,635 3.6713 1.452 1.476 1.480 1.379 1.491 60,675,556 1.4182 7.43%
2009-04-29 0 3.500 3.490 3.500 3.280 3.510 11,781,500 40,380,767 3.4275 1.352 1.348 1.352 1.267 1.356 30,498,275 1.3240 8.02%
2009-04-28 0 3.240 3.240 3.250 3.200 3.440 9,989,000 32,921,400 3.2958 1.252 1.252 1.255 1.236 1.329 25,858,105 1.2732 -3.28%
2009-04-27 0 3.350 3.350 3.380 3.340 3.450 12,508,000 42,369,000 3.3874 1.294 1.294 1.306 1.290 1.333 32,378,935 1.3085 -2.90%
2009-04-24 0 3.450 3.430 3.450 3.420 3.530 9,726,500 33,706,225 3.4654 1.333 1.325 1.333 1.321 1.364 25,178,582 1.3387 -1.43%
2009-04-23 0 3.500 3.480 3.500 3.420 3.550 10,851,871 38,068,798 3.5080 1.352 1.344 1.352 1.321 1.371 28,091,783 1.3552 0.00%
2009-04-22 0 3.500 3.500 3.510 3.400 3.660 9,959,500 35,112,476 3.5255 1.352 1.352 1.356 1.313 1.414 25,781,740 1.3619 -0.85%
2009-04-21 0 3.530 3.530 3.540 3.460 3.640 10,467,000 36,986,045 3.5336 1.364 1.364 1.368 1.337 1.406 27,095,484 1.3650 -4.59%
2009-04-20 0 3.700 3.670 3.700 3.640 3.850 12,932,700 48,426,426 3.7445 1.429 1.418 1.429 1.406 1.487 33,478,338 1.4465 -2.37%
2009-04-17 0 3.790 3.780 3.790 3.710 3.890 20,240,500 76,832,234 3.7960 1.464 1.460 1.464 1.433 1.503 52,395,733 1.4664 1.88%
2009-04-16 0 3.720 3.720 3.750 3.570 3.850 15,223,700 56,537,340 3.7138 1.437 1.437 1.449 1.379 1.487 39,408,953 1.4346 -2.11%
2009-04-15 0 3.800 3.770 3.790 3.630 3.800 16,420,500 61,054,411 3.7182 1.468 1.456 1.464 1.402 1.468 42,507,059 1.4363 0.00%
2009-04-14 0 3.800 3.760 3.810 3.720 3.860 29,166,000 110,436,257 3.7865 1.468 1.452 1.472 1.437 1.491 75,500,801 1.4627 2.43%
2009-04-09 0 3.710 3.710 3.720 3.600 3.750 19,848,400 73,201,481 3.6880 1.433 1.433 1.437 1.391 1.449 51,380,720 1.4247 4.80%
2009-04-08 0 3.540 3.520 3.560 3.450 3.640 13,272,000 46,485,655 3.5025 1.368 1.360 1.375 1.333 1.406 34,356,670 1.3530 -1.67%
2009-04-07 0 3.600 3.590 3.640 3.410 3.640 18,312,000 64,406,590 3.5172 1.391 1.387 1.406 1.317 1.406 47,403,506 1.3587 -0.83%
2009-04-06 0 3.630 3.630 3.640 3.550 3.950 14,208,000 53,515,585 3.7666 1.402 1.402 1.406 1.371 1.526 36,779,654 1.4550 -4.72%
2009-04-03 0 3.810 3.810 3.830 3.650 3.850 16,937,000 63,793,785 3.7665 1.472 1.472 1.480 1.410 1.487 43,844,101 1.4550 -0.52%
2009-04-02 0 3.830 3.800 3.830 3.650 3.920 41,913,201 159,393,795 3.8029 1.480 1.468 1.480 1.410 1.514 108,498,945 1.4691 8.81%
2009-04-01 0 3.520 3.520 3.530 3.230 3.570 25,557,000 85,687,120 3.3528 1.360 1.360 1.364 1.248 1.379 66,158,334 1.2952 12.82%
2009-03-31 0 3.120 3.110 3.120 3.090 3.210 20,304,514 63,570,232 3.1308 1.205 1.201 1.205 1.194 1.240 52,561,444 1.2094 0.32%
2009-03-30 0 3.110 3.130 3.160 3.100 3.420 15,530,923 50,618,390 3.2592 1.201 1.209 1.221 1.198 1.321 40,204,249 1.2590 -10.89%
2009-03-27 0 3.490 3.490 3.500 3.360 3.530 14,705,000 50,910,170 3.4621 1.348 1.348 1.352 1.298 1.364 38,066,217 1.3374 3.87%
2009-03-26 0 3.360 3.370 3.380 3.300 3.520 10,026,200 33,960,230 3.3871 1.298 1.302 1.306 1.275 1.360 25,954,403 1.3085 -1.18%
2009-03-25 0 3.400 3.390 3.400 3.360 3.540 14,610,500 50,072,320 3.4271 1.313 1.310 1.313 1.298 1.368 37,821,588 1.3239 -2.02%
2009-03-24 0 3.470 3.460 3.470 3.290 3.480 22,492,000 76,690,775 3.4097 1.340 1.337 1.340 1.271 1.344 58,224,097 1.3172 5.15%
2009-03-23 0 3.300 3.300 3.310 3.020 3.330 17,401,000 56,383,605 3.2403 1.275 1.275 1.279 1.167 1.286 45,045,239 1.2517 6.45%
2009-03-20 0 3.100 3.040 3.100 2.980 3.310 30,799,000 96,020,930 3.1177 1.198 1.174 1.198 1.151 1.279 79,728,079 1.2044 -2.82%
2009-03-19 0 3.190 3.190 3.200 3.060 3.240 26,526,050 84,096,359 3.1703 1.232 1.232 1.236 1.182 1.252 68,666,873 1.2247 4.59%
2009-03-18 0 3.050 3.010 3.050 2.900 3.050 20,387,603 60,550,964 2.9700 1.178 1.163 1.178 1.120 1.178 52,776,533 1.1473 7.77%
2009-03-17 0 2.830 2.820 2.830 2.800 3.060 25,220,000 74,425,195 2.9510 1.093 1.089 1.093 1.082 1.182 65,285,956 1.1400 -2.41%
2009-03-16 0 2.900 2.890 2.900 2.660 2.910 34,134,038 97,002,271 2.8418 1.120 1.116 1.120 1.028 1.124 88,361,352 1.0978 9.02%
2009-03-13 0 2.660 2.660 2.680 2.660 2.830 26,928,500 73,976,612 2.7471 1.028 1.028 1.035 1.028 1.093 69,708,678 1.0612 -2.56%
2009-03-12 0 2.730 2.700 2.730 2.640 2.750 9,721,000 26,164,520 2.6915 1.055 1.043 1.055 1.020 1.062 25,164,345 1.0397 1.11%
2009-03-11 0 2.700 2.700 2.710 2.690 2.790 9,215,000 25,232,770 2.7382 1.043 1.043 1.047 1.039 1.078 23,854,484 1.0578 0.37%
2009-03-10 0 2.690 2.680 2.690 2.610 2.690 6,963,000 18,552,375 2.6644 1.039 1.035 1.039 1.008 1.039 18,024,826 1.0293 3.46%
2009-03-09 0 2.600 2.580 2.610 2.500 2.650 16,439,000 42,448,369 2.5822 1.004 0.997 1.008 0.966 1.024 42,554,950 0.9975 4.00%
2009-03-06 0 2.500 2.490 2.500 2.460 2.580 12,965,000 32,549,275 2.5105 0.966 0.962 0.966 0.950 0.997 33,561,952 0.9698 -3.47%
2009-03-05 0 2.590 2.580 2.590 2.560 2.710 18,806,000 49,675,350 2.6415 1.001 0.997 1.001 0.989 1.047 48,682,303 1.0204 2.78%
2009-03-04 0 2.520 2.510 2.520 2.380 2.560 17,186,450 43,526,629 2.5326 0.973 0.970 0.973 0.919 0.989 44,489,842 0.9783 3.28%
2009-03-03 0 2.440 2.430 2.440 2.250 2.470 9,478,500 23,001,945 2.4267 0.943 0.939 0.943 0.869 0.954 24,536,595 0.9375 4.72%
2009-03-02 0 2.330 2.320 2.330 2.310 2.430 8,483,790 20,123,630 2.3720 0.900 0.896 0.900 0.892 0.939 21,961,631 0.9163 -3.72%
2009-02-27 0 2.420 2.420 2.440 2.390 2.520 8,738,446 21,249,113 2.4317 0.935 0.935 0.943 0.923 0.973 22,620,849 0.9394 -3.20%
2009-02-26 0 2.500 2.490 2.500 2.460 2.590 9,473,000 23,658,035 2.4974 0.966 0.962 0.966 0.950 1.001 24,522,358 0.9648 -2.72%
2009-02-25 0 2.570 2.560 2.570 2.570 2.690 11,073,000 28,955,180 2.6149 0.993 0.989 0.993 0.993 1.039 28,664,211 1.0102 -3.75%
2009-02-24 0 2.670 2.640 2.670 2.610 2.750 11,225,000 29,885,600 2.6624 1.031 1.020 1.031 1.008 1.062 29,057,687 1.0285 -4.64%
2009-02-23 0 2.800 2.790 2.800 2.710 2.830 6,537,500 18,234,315 2.7892 1.082 1.078 1.082 1.047 1.093 16,923,352 1.0775 -0.71%
2009-02-20 0 2.820 2.820 2.830 2.770 2.860 3,704,000 10,415,855 2.8121 1.089 1.089 1.093 1.070 1.105 9,588,389 1.0863 -2.76%
2009-02-19 0 2.900 2.900 2.910 2.810 2.940 4,238,500 12,249,850 2.8901 1.120 1.120 1.124 1.086 1.136 10,972,027 1.1165 2.84%
2009-02-18 0 2.820 2.830 2.840 2.700 2.850 5,125,000 14,267,650 2.7839 1.089 1.093 1.097 1.043 1.101 13,266,872 1.0754 1.08%
2009-02-17 0 2.790 2.790 2.800 2.780 2.950 5,039,500 14,385,145 2.8545 1.078 1.078 1.082 1.074 1.140 13,045,542 1.1027 -7.62%
2009-02-16 0 3.020 3.020 3.030 2.970 3.120 4,495,500 13,543,665 3.0127 1.167 1.167 1.170 1.147 1.205 11,637,312 1.1638 -2.89%
2009-02-13 0 3.110 3.110 3.120 2.950 3.120 6,733,000 20,650,685 3.0671 1.201 1.201 1.205 1.140 1.205 17,429,435 1.1848 5.42%
2009-02-12 0 2.950 2.940 2.950 2.850 3.020 12,835,000 37,483,215 2.9204 1.140 1.136 1.140 1.101 1.167 33,225,426 1.1281 2.79%
2009-02-11 0 2.870 2.830 2.870 2.740 2.880 9,285,500 25,931,930 2.7927 1.109 1.093 1.109 1.058 1.113 24,036,984 1.0788 -0.69%
2009-02-10 0 2.890 2.890 2.900 2.830 2.950 6,122,500 17,676,475 2.8871 1.116 1.116 1.120 1.093 1.140 15,849,059 1.1153 -0.34%
2009-02-09 0 2.900 2.900 2.910 2.820 2.940 12,045,000 34,835,255 2.8921 1.120 1.120 1.124 1.089 1.136 31,180,386 1.1172 4.32%
2009-02-06 0 2.780 2.780 2.820 2.660 2.860 14,755,900 40,639,970 2.7542 1.074 1.074 1.089 1.028 1.105 38,197,979 1.0639 5.30%
2009-02-05 0 2.640 2.640 2.650 2.570 2.770 14,360,500 38,334,275 2.6694 1.020 1.020 1.024 0.993 1.070 37,174,424 1.0312 -1.12%
2009-02-04 0 2.670 2.670 2.690 2.570 2.750 11,827,500 31,883,290 2.6957 1.031 1.031 1.039 0.993 1.062 30,617,353 1.0413 3.49%
2009-02-03 0 2.580 2.580 2.590 2.550 2.680 7,721,500 20,098,185 2.6029 0.997 0.997 1.001 0.985 1.035 19,988,323 1.0055 -2.27%
2009-02-02 0 2.640 2.640 2.660 2.640 2.840 4,656,300 12,510,851 2.6869 1.020 1.020 1.028 1.020 1.097 12,053,568 1.0379 -6.38%
2009-01-30 0 2.820 2.820 2.920 2.610 2.960 10,151,500 27,991,780 2.7574 1.089 1.089 1.128 1.008 1.143 26,278,762 1.0652 0.71%
2009-01-29 0 2.800 2.800 2.850 2.700 2.860 4,420,000 12,289,580 2.7804 1.082 1.082 1.101 1.043 1.105 11,441,869 1.0741 4.48%
2009-01-23 0 2.680 2.600 2.680 2.560 2.680 3,234,000 8,388,905 2.5940 1.035 1.004 1.035 0.989 1.035 8,371,720 1.0021 -0.74%
2009-01-22 0 2.700 2.700 2.710 2.590 2.730 7,397,000 19,586,039 2.6478 1.043 1.043 1.047 1.001 1.055 19,148,304 1.0229 1.50%
2009-01-21 0 2.660 2.650 2.660 2.610 2.860 12,440,000 33,723,635 2.7109 1.028 1.024 1.028 1.008 1.105 32,202,906 1.0472 -7.32%
2009-01-20 0 2.870 2.830 2.870 2.800 3.000 7,046,000 20,199,865 2.8669 1.109 1.093 1.109 1.082 1.159 18,239,685 1.1075 -5.90%
2009-01-19 0 3.050 3.000 3.050 3.000 3.180 1,619,500 4,920,695 3.0384 1.178 1.159 1.178 1.159 1.228 4,192,332 1.1737 -2.24%
2009-01-16 0 3.120 3.120 3.130 3.020 3.140 2,978,500 9,200,330 3.0889 1.205 1.205 1.209 1.167 1.213 7,710,318 1.1932 1.63%
2009-01-15 0 3.070 3.070 3.080 2.970 3.070 6,526,500 19,708,518 3.0198 1.186 1.186 1.190 1.147 1.186 16,894,877 1.1665 -1.92%
2009-01-14 0 3.130 3.110 3.130 2.980 3.190 2,682,500 8,242,490 3.0727 1.209 1.201 1.209 1.151 1.232 6,944,075 1.1870 4.68%
2009-01-13 0 2.990 2.960 2.990 2.880 3.030 2,953,400 8,703,027 2.9468 1.155 1.143 1.155 1.113 1.170 7,645,343 1.1383 2.05%
2009-01-12 0 2.930 2.920 2.930 2.900 3.150 5,317,500 15,858,425 2.9823 1.132 1.128 1.132 1.120 1.217 13,765,189 1.1521 -3.93%
2009-01-09 0 3.050 3.050 3.060 2.960 3.120 4,900,500 14,987,740 3.0584 1.178 1.178 1.182 1.143 1.205 12,685,719 1.1815 0.99%
2009-01-08 0 3.020 3.010 3.020 3.020 3.370 5,659,500 17,734,355 3.1336 1.167 1.163 1.167 1.167 1.302 14,650,510 1.2105 -11.18%
2009-01-07 0 3.400 3.380 3.400 3.340 3.480 11,866,889 40,490,297 3.4120 1.313 1.306 1.313 1.290 1.344 30,719,318 1.3181 2.41%
2009-01-06 0 3.320 3.310 3.320 3.290 3.460 12,041,244 40,617,119 3.3732 1.283 1.279 1.283 1.271 1.337 31,170,663 1.3031 -0.60%
2009-01-05 0 3.340 3.330 3.340 3.190 3.360 5,705,800 18,736,181 3.2837 1.290 1.286 1.290 1.232 1.298 14,770,365 1.2685 0.60%
2009-01-02 0 3.320 3.320 3.330 3.220 3.320 1,566,500 5,156,785 3.2919 1.283 1.283 1.286 1.244 1.283 4,055,133 1.2717 -0.30%
2008-12-31 0 3.330 3.210 3.330 3.080 3.330 5,451,000 17,752,645 3.2568 1.286 1.240 1.286 1.190 1.286 14,110,775 1.2581 6.73%
2008-12-30 0 3.120 3.120 3.130 3.080 3.180 2,241,000 6,982,105 3.1156 1.205 1.205 1.209 1.190 1.228 5,801,183 1.2036 -1.58%
2008-12-29 0 3.170 3.170 3.190 3.110 3.230 1,837,500 5,829,131 3.1723 1.225 1.225 1.232 1.201 1.248 4,756,659 1.2255 -2.46%
2008-12-24 0 3.250 3.250 3.270 3.120 3.330 1,633,500 5,356,650 3.2792 1.255 1.255 1.263 1.205 1.286 4,228,573 1.2668 -1.52%
2008-12-23 0 3.300 3.260 3.300 3.160 3.500 4,749,000 15,386,761 3.2400 1.275 1.259 1.275 1.221 1.352 12,293,537 1.2516 -4.07%
2008-12-22 0 3.440 3.360 3.440 3.340 3.690 12,362,500 43,302,715 3.5027 1.329 1.298 1.329 1.290 1.425 32,002,285 1.3531 -4.18%
2008-12-19 0 3.590 3.480 3.590 3.300 3.670 22,926,825 80,707,020 3.5202 1.387 1.344 1.387 1.275 1.418 59,349,710 1.3599 6.21%
2008-12-18 0 3.380 3.350 3.380 3.110 3.430 30,011,500 99,223,270 3.3062 1.306 1.294 1.306 1.201 1.325 77,689,511 1.2772 9.39%
2008-12-17 0 3.090 3.060 3.090 3.000 3.140 19,905,500 61,326,745 3.0809 1.194 1.182 1.194 1.159 1.213 51,528,533 1.1902 3.69%
2008-12-16 0 2.980 2.960 2.980 2.830 3.030 15,864,500 46,770,263 2.9481 1.151 1.143 1.151 1.093 1.170 41,067,766 1.1389 4.56%
2008-12-15 0 2.850 2.850 2.860 2.770 2.990 6,457,500 18,606,245 2.8813 1.101 1.101 1.105 1.070 1.155 16,716,259 1.1131 0.71%
2008-12-12 0 2.830 2.810 2.830 2.770 2.950 13,009,000 37,491,805 2.8820 1.093 1.086 1.093 1.070 1.140 33,675,853 1.1133 -4.71%
2008-12-11 0 2.970 2.970 3.000 2.970 3.140 14,810,500 45,453,445 3.0690 1.147 1.147 1.159 1.147 1.213 38,339,320 1.1856 -5.11%
2008-12-10 0 3.130 3.120 3.130 3.070 3.220 16,619,700 51,975,024 3.1273 1.209 1.205 1.209 1.186 1.244 43,022,720 1.2081 -0.63%
2008-12-09 0 3.150 3.150 3.160 3.040 3.310 18,028,500 57,796,280 3.2058 1.217 1.217 1.221 1.174 1.279 46,669,622 1.2384 2.61%
2008-12-08 0 3.070 3.060 3.070 2.880 3.150 17,947,000 54,350,300 3.0284 1.186 1.182 1.186 1.113 1.217 46,458,646 1.1699 7.72%
2008-12-05 0 2.850 2.810 2.850 2.540 2.860 14,837,500 40,588,120 2.7355 1.101 1.086 1.101 0.981 1.105 38,409,214 1.0567 10.89%
2008-12-04 0 2.570 2.570 2.590 2.530 2.840 15,983,500 42,379,410 2.6514 0.993 0.993 1.001 0.977 1.097 41,375,816 1.0243 -6.55%
2008-12-03 0 2.750 2.710 2.750 2.540 2.750 10,604,000 28,073,815 2.6475 1.062 1.047 1.062 0.981 1.062 27,450,130 1.0227 8.70%
2008-12-02 0 2.530 2.530 2.540 2.500 2.570 6,038,500 15,303,765 2.5344 0.977 0.977 0.981 0.966 0.993 15,631,612 0.9790 -4.53%
2008-12-01 0 2.650 2.640 2.650 2.450 2.680 13,962,000 36,138,175 2.5883 1.024 1.020 1.024 0.946 1.035 36,142,844 0.9999 6.00%
2008-11-28 0 2.500 2.500 2.530 2.500 2.640 6,104,000 15,597,485 2.5553 0.966 0.966 0.977 0.966 1.020 15,801,169 0.9871 -4.58%
2008-11-27 0 2.620 2.600 2.620 2.520 2.840 15,391,500 41,252,460 2.6802 1.012 1.004 1.012 0.973 1.097 39,843,330 1.0354 2.34%
2008-11-26 0 2.560 2.560 2.570 2.460 2.640 12,662,100 32,717,720 2.5839 0.989 0.989 0.993 0.950 1.020 32,777,847 0.9982 2.40%
2008-11-25 0 2.500 2.480 2.500 2.450 2.580 3,765,500 9,407,145 2.4982 0.966 0.958 0.966 0.946 0.997 9,747,592 0.9651 0.00%
2008-11-24 0 2.500 2.500 2.510 2.420 2.580 2,114,100 5,272,622 2.4940 0.966 0.966 0.970 0.935 0.997 5,472,682 0.9634 0.00%
2008-11-21 0 2.500 2.500 2.510 2.250 2.530 12,885,500 30,295,785 2.3512 0.966 0.966 0.970 0.869 0.977 33,356,153 0.9083 2.88%
2008-11-20 0 2.430 2.430 2.440 2.410 2.600 3,204,500 7,888,665 2.4617 0.939 0.939 0.943 0.931 1.004 8,295,355 0.9510 -5.45%
2008-11-19 0 2.570 2.550 2.570 2.480 2.620 4,922,000 12,585,320 2.5570 0.993 0.985 0.993 0.958 1.012 12,741,375 0.9878 3.21%
2008-11-18 0 2.490 2.480 2.490 2.430 2.580 4,913,500 12,279,650 2.4992 0.962 0.958 0.962 0.939 0.997 12,719,371 0.9654 -1.58%
2008-11-17 0 2.530 2.530 2.540 2.460 2.560 102,161,000 251,412,545 2.4609 0.977 0.977 0.981 0.950 0.989 264,459,895 0.9507 0.00%
2008-11-14 0 2.530 2.530 2.560 2.520 2.650 6,676,500 17,200,280 2.5762 0.977 0.977 0.989 0.973 1.024 17,283,175 0.9952 1.20%
2008-11-13 0 2.500 2.500 2.510 2.480 2.620 8,365,000 21,167,985 2.5305 0.966 0.966 0.970 0.958 1.012 21,654,125 0.9775 -6.72%
2008-11-12 0 2.680 2.620 2.680 2.560 2.800 6,794,500 17,933,935 2.6395 1.035 1.012 1.035 0.989 1.082 17,588,637 1.0196 -1.11%
2008-11-11 0 2.710 2.710 2.730 2.700 2.930 9,488,500 26,721,560 2.8162 1.047 1.047 1.055 1.043 1.132 24,562,482 1.0879 -1.81%
2008-11-10 0 2.760 2.740 2.760 2.700 2.840 6,320,000 17,568,520 2.7798 1.066 1.058 1.066 1.043 1.097 16,360,319 1.0738 5.75%
2008-11-07 0 2.610 2.610 2.660 2.500 2.700 9,803,700 25,678,256 2.6192 1.008 1.008 1.028 0.966 1.043 25,378,427 1.0118 -1.14%
2008-11-06 0 2.640 2.600 2.640 2.390 2.650 5,672,000 14,348,180 2.5297 1.020 1.004 1.020 0.923 1.024 14,682,868 0.9772 -0.75%
2008-11-05 0 2.660 2.660 2.700 2.510 2.810 17,796,300 48,316,858 2.7150 1.028 1.028 1.043 0.970 1.086 46,068,535 1.0488 9.92%
2008-11-04 0 2.420 2.420 2.460 2.390 2.530 5,815,000 14,328,140 2.4640 0.935 0.935 0.950 0.923 0.977 15,053,047 0.9518 0.41%
2008-11-03 0 2.410 2.410 2.420 2.280 2.430 7,544,800 18,044,839 2.3917 0.931 0.931 0.935 0.881 0.939 19,530,907 0.9239 7.11%
2008-10-31 0 2.250 2.240 2.250 2.170 2.340 7,876,500 17,806,650 2.2607 0.869 0.865 0.869 0.838 0.904 20,389,565 0.8733 0.00%
2008-10-30 0 2.250 2.230 2.250 2.120 2.310 20,516,000 45,432,080 2.2145 0.869 0.861 0.869 0.819 0.892 53,108,908 0.8555 7.66%
2008-10-29 0 2.090 2.060 2.090 2.020 2.190 17,011,000 35,949,363 2.1133 0.807 0.796 0.807 0.780 0.846 44,035,662 0.8164 2.45%
2008-10-28 0 2.040 2.040 2.050 1.830 2.300 13,918,500 28,139,576 2.0217 0.788 0.788 0.792 0.707 0.888 36,030,237 0.7810 -9.33%
2008-10-27 0 2.250 2.200 2.250 2.160 2.370 18,559,300 41,110,329 2.2151 0.869 0.850 0.869 0.834 0.916 48,043,681 0.8557 -5.06%
2008-10-24 0 2.370 2.370 2.380 2.320 2.500 10,890,500 26,226,800 2.4082 0.916 0.916 0.919 0.896 0.966 28,191,780 0.9303 -6.69%
2008-10-23 0 2.540 2.540 2.550 2.200 2.630 26,925,000 65,882,085 2.4469 0.981 0.981 0.985 0.850 1.016 69,699,618 0.9452 10.43%
2008-10-22 0 2.300 2.290 2.300 2.230 2.370 8,817,284 20,154,144 2.2858 0.888 0.885 0.888 0.861 0.916 22,824,933 0.8830 -3.77%
2008-10-21 0 2.390 2.300 2.390 2.220 2.500 17,556,500 42,047,228 2.3950 0.923 0.888 0.923 0.858 0.966 45,447,775 0.9252 -0.42%
2008-10-20 0 2.400 2.380 2.400 2.200 2.480 13,751,500 32,401,585 2.3562 0.927 0.919 0.927 0.850 0.958 35,597,931 0.9102 9.09%
2008-10-17 0 2.200 2.200 2.210 2.020 2.230 19,108,000 41,105,810 2.1512 0.850 0.850 0.854 0.780 0.861 49,464,078 0.8310 2.80%
2008-10-16 0 2.140 2.130 2.140 2.120 2.250 25,694,000 55,636,690 2.1654 0.827 0.823 0.827 0.819 0.869 66,512,980 0.8365 -11.57%
2008-10-15 0 2.420 2.420 2.430 2.390 2.500 5,643,000 13,781,925 2.4423 0.935 0.935 0.939 0.923 0.966 14,607,797 0.9435 -5.10%
2008-10-14 0 2.550 2.510 2.550 2.500 2.670 14,040,500 36,450,585 2.5961 0.985 0.970 0.985 0.966 1.031 36,346,053 1.0029 2.00%
2008-10-13 0 2.500 2.490 2.520 2.140 2.600 9,887,700 23,826,051 2.4097 0.966 0.962 0.973 0.827 1.004 25,595,874 0.9309 11.11%
2008-10-10 0 2.250 2.210 2.250 2.110 2.270 13,930,800 30,948,131 2.2216 0.869 0.854 0.869 0.815 0.877 36,062,077 0.8582 -3.43%
2008-10-09 0 2.330 2.320 2.330 2.220 2.350 16,675,500 37,963,570 2.2766 0.900 0.896 0.900 0.858 0.908 43,167,167 0.8795 4.48%
2008-10-08 0 2.230 2.230 2.260 2.150 2.400 37,985,500 84,658,095 2.2287 0.861 0.861 0.873 0.831 0.927 98,331,470 0.8609 -7.47%
2008-10-06 0 2.410 2.410 2.420 2.400 2.560 12,064,499 29,736,542 2.4648 0.931 0.931 0.935 0.927 0.989 31,230,862 0.9522 -6.23%
2008-10-03 0 2.570 2.570 2.580 2.530 2.840 27,846,000 74,083,720 2.6605 0.993 0.993 0.997 0.977 1.097 72,083,772 1.0277 -7.55%
2008-10-02 0 2.780 2.780 2.800 2.500 2.900 26,273,206 71,596,722 2.7251 1.074 1.074 1.082 0.966 1.120 68,012,346 1.0527 7.75%
2008-09-30 0 2.580 2.540 2.580 2.400 2.580 10,413,500 26,128,190 2.5091 0.997 0.981 0.997 0.927 0.997 26,956,991 0.9693 -0.77%
2008-09-29 0 2.600 2.590 2.600 2.560 2.640 12,062,500 31,443,085 2.6067 1.004 1.001 1.004 0.989 1.020 31,225,688 1.0070 -0.38%
2008-09-26 0 2.610 2.610 2.620 2.570 2.700 37,443,003 98,004,403 2.6174 1.008 1.008 1.012 0.993 1.043 96,927,131 1.0111 -2.97%
2008-09-25 0 2.690 2.690 2.700 2.650 2.810 8,853,500 24,153,615 2.7281 1.039 1.039 1.043 1.024 1.086 22,918,684 1.0539 1.51%
2008-09-24 0 2.650 2.650 2.690 2.650 2.770 6,054,794 16,349,320 2.7002 1.024 1.024 1.039 1.024 1.070 15,673,791 1.0431 -1.85%
2008-09-23 0 2.700 2.680 2.700 2.700 2.870 10,904,500 30,917,441 2.8353 1.043 1.035 1.043 1.043 1.109 28,228,022 1.0953 -5.92%
2008-09-22 0 2.870 2.860 2.870 2.750 2.970 21,359,000 61,311,012 2.8705 1.109 1.105 1.109 1.062 1.147 55,291,147 1.1089 3.99%
2008-09-19 0 2.760 2.760 2.780 2.720 3.040 33,596,500 93,508,360 2.7833 1.066 1.066 1.074 1.051 1.174 86,969,850 1.0752 2.22%
2008-09-18 0 2.700 2.700 2.780 2.500 2.780 9,533,000 25,145,835 2.6378 1.043 1.043 1.074 0.966 1.074 24,677,677 1.0190 -4.59%
2008-09-17 0 2.830 2.820 2.830 2.770 3.100 14,260,000 40,583,270 2.8460 1.093 1.089 1.093 1.070 1.198 36,914,264 1.0994 -8.12%
2008-09-16 0 3.080 3.080 3.100 2.980 3.180 8,673,500 26,651,415 3.0727 1.190 1.190 1.198 1.151 1.228 22,452,726 1.1870 -5.81%
2008-09-12 0 3.270 3.270 3.330 3.270 3.400 12,068,500 39,999,820 3.3144 1.263 1.263 1.286 1.263 1.313 31,241,220 1.2804 0.00%
2008-09-11 0 3.270 3.270 3.350 3.220 3.690 18,375,000 63,911,020 3.4782 1.263 1.263 1.294 1.244 1.425 47,566,592 1.3436 -10.90%
2008-09-10 0 3.670 3.680 3.750 3.650 3.790 4,892,000 18,303,590 3.7415 1.418 1.422 1.449 1.410 1.464 12,663,715 1.4454 -2.65%
2008-09-09 0 3.770 3.750 3.770 3.710 3.780 3,862,000 14,474,570 3.7479 1.456 1.449 1.456 1.433 1.460 9,997,397 1.4478 0.53%
2008-09-08 0 3.750 3.730 3.750 3.720 3.890 4,800,500 18,077,625 3.7658 1.449 1.441 1.449 1.437 1.503 12,426,853 1.4547 0.54%
2008-09-05 0 3.730 3.730 3.740 3.700 3.760 4,724,000 17,600,030 3.7257 1.441 1.441 1.445 1.429 1.452 12,228,821 1.4392 -2.61%
2008-09-04 0 3.830 3.810 3.830 3.800 3.970 6,901,000 26,470,735 3.8358 1.480 1.472 1.480 1.468 1.534 17,864,329 1.4818 -3.28%
2008-09-03 0 3.960 3.960 3.980 3.950 4.100 4,034,500 16,159,270 4.0053 1.530 1.530 1.537 1.526 1.584 10,443,941 1.5472 -2.70%
2008-09-02 0 4.070 4.060 4.070 4.050 4.170 7,549,500 30,921,685 4.0959 1.572 1.568 1.572 1.565 1.611 19,543,074 1.5822 -2.40%
2008-09-01 0 4.170 4.120 4.170 4.020 4.170 6,078,972 25,042,054 4.1195 1.611 1.592 1.611 1.553 1.611 15,736,380 1.5913 1.71%
2008-08-29 0 4.100 4.100 4.140 4.020 4.180 10,353,000 42,572,800 4.1121 1.584 1.584 1.599 1.553 1.615 26,800,377 1.5885 2.24%
2008-08-28 0 4.010 4.010 4.020 3.870 4.030 5,124,500 20,229,890 3.9477 1.549 1.549 1.553 1.495 1.557 13,265,578 1.5250 1.26%
2008-08-27 0 3.960 3.960 3.970 3.760 3.980 3,486,000 13,517,375 3.8776 1.530 1.530 1.534 1.452 1.537 9,024,062 1.4979 4.76%
2008-08-26 0 3.780 3.760 3.780 3.710 3.820 7,955,000 29,930,380 3.7625 1.460 1.452 1.460 1.433 1.476 20,592,775 1.4534 -0.53%
2008-08-25 0 3.800 3.800 3.820 3.750 3.880 5,532,500 21,003,620 3.7964 1.468 1.468 1.476 1.449 1.499 14,321,751 1.4666 0.80%
2008-08-21 0 3.770 3.780 3.790 3.700 3.880 3,024,500 11,539,255 3.8153 1.456 1.460 1.464 1.429 1.499 7,829,396 1.4738 -1.82%
2008-08-20 0 3.840 3.840 3.900 3.660 3.900 15,416,500 58,448,080 3.7913 1.483 1.483 1.507 1.414 1.507 39,908,047 1.4646 2.67%
2008-08-19 0 3.740 3.710 3.740 3.650 3.780 4,145,000 15,436,310 3.7241 1.445 1.433 1.445 1.410 1.460 10,729,988 1.4386 -0.27%
2008-08-18 0 3.750 3.750 3.760 3.730 3.890 4,018,500 15,128,580 3.7647 1.449 1.449 1.452 1.441 1.503 10,402,522 1.4543 -2.60%
2008-08-15 0 3.850 3.830 3.850 3.810 3.950 2,122,500 8,181,960 3.8549 1.487 1.480 1.487 1.472 1.526 5,494,427 1.4891 -1.28%
2008-08-14 0 3.900 3.900 3.910 3.840 3.990 5,788,793 22,550,284 3.8955 1.507 1.507 1.510 1.483 1.541 14,985,206 1.5048 -2.26%
2008-08-13 0 3.990 3.990 4.000 3.940 4.000 17,152,500 68,246,815 3.9788 1.541 1.541 1.545 1.522 1.545 44,401,957 1.5370 0.00%
2008-08-12 0 3.990 3.990 4.000 3.940 4.090 13,198,500 52,684,920 3.9917 1.541 1.541 1.545 1.522 1.580 34,166,403 1.5420 0.76%
2008-08-11 0 3.960 3.950 3.960 3.870 4.080 11,401,500 45,319,625 3.9749 1.530 1.526 1.530 1.495 1.576 29,514,585 1.5355 -1.00%
2008-08-08 0 4.000 4.000 4.060 4.000 4.160 8,195,000 33,209,695 4.0524 1.545 1.545 1.568 1.545 1.607 21,214,053 1.5655 -3.38%
2008-08-07 0 4.140 4.130 4.140 4.090 4.300 8,984,500 37,399,185 4.1626 1.599 1.595 1.599 1.580 1.661 23,257,798 1.6080 -3.04%
2008-08-05 0 4.270 4.250 4.270 4.170 4.550 18,520,000 80,168,765 4.3288 1.650 1.642 1.650 1.611 1.758 47,941,947 1.6722 -6.77%
2008-08-04 0 4.580 4.580 4.590 4.500 4.630 2,160,196 9,895,132 4.5807 1.769 1.769 1.773 1.738 1.789 5,592,009 1.7695 -1.08%
2008-08-01 0 4.630 4.630 4.650 4.530 4.660 2,306,000 10,603,305 4.5981 1.789 1.789 1.796 1.750 1.800 5,969,445 1.7763 0.00%
2008-07-31 0 4.630 4.630 4.640 4.570 4.720 3,706,500 17,182,053 4.6357 1.789 1.789 1.792 1.765 1.823 9,594,861 1.7908 -1.07%
2008-07-30 0 4.680 4.670 4.680 4.620 4.750 6,260,500 29,263,275 4.6743 1.808 1.804 1.808 1.785 1.835 16,206,294 1.8057 2.18%
2008-07-29 0 4.580 4.570 4.580 4.550 4.700 4,203,000 19,217,135 4.5722 1.769 1.765 1.769 1.758 1.816 10,880,130 1.7663 -2.55%
2008-07-28 0 4.700 4.680 4.700 4.630 4.740 5,400,500 25,360,740 4.6960 1.816 1.808 1.816 1.789 1.831 13,980,048 1.8141 0.43%
2008-07-25 0 4.680 4.610 4.680 4.570 4.680 7,790,500 36,027,855 4.6246 1.808 1.781 1.808 1.765 1.808 20,166,940 1.7865 -1.47%
2008-07-24 0 4.750 4.750 4.760 4.610 4.800 14,578,500 68,740,690 4.7152 1.835 1.835 1.839 1.781 1.854 37,738,751 1.8215 1.71%
2008-07-23 0 4.670 4.660 4.670 4.500 4.720 17,768,500 82,517,545 4.6440 1.804 1.800 1.804 1.738 1.823 45,996,570 1.7940 4.94%
2008-07-22 0 4.450 4.450 4.460 4.400 4.500 6,897,000 30,742,460 4.4574 1.719 1.719 1.723 1.700 1.738 17,853,975 1.7219 0.45%
2008-07-21 0 4.430 4.400 4.430 4.300 4.500 13,341,000 58,544,110 4.3883 1.711 1.700 1.711 1.661 1.738 34,535,287 1.6952 4.48%
2008-07-18 0 4.240 4.230 4.240 4.180 4.300 4,078,000 17,356,275 4.2561 1.638 1.634 1.638 1.615 1.661 10,556,548 1.6441 0.00%
2008-07-17 0 4.240 4.230 4.240 4.180 4.320 3,971,000 16,921,335 4.2612 1.638 1.634 1.638 1.615 1.669 10,279,561 1.6461 1.44%
2008-07-16 0 4.180 4.170 4.180 4.100 4.200 6,378,500 26,617,655 4.1730 1.615 1.611 1.615 1.584 1.622 16,511,755 1.6120 0.24%
2008-07-15 0 4.170 4.150 4.170 4.100 4.270 6,206,000 25,838,370 4.1634 1.611 1.603 1.611 1.584 1.650 16,065,212 1.6083 -3.25%
2008-07-14 0 4.310 4.310 4.320 4.270 4.480 8,157,200 35,289,295 4.3262 1.665 1.665 1.669 1.650 1.731 21,116,201 1.6712 -3.58%
2008-07-11 0 4.470 4.460 4.470 4.350 4.600 13,165,500 58,732,265 4.4611 1.727 1.723 1.727 1.680 1.777 34,080,977 1.7233 0.45%
2008-07-10 0 4.450 4.420 4.450 4.180 4.570 13,630,500 59,826,175 4.3891 1.719 1.707 1.719 1.615 1.765 35,284,703 1.6955 3.25%
2008-07-09 0 4.310 4.300 4.310 4.220 4.440 5,094,500 22,096,495 4.3373 1.665 1.661 1.665 1.630 1.715 13,187,918 1.6755 2.62%
2008-07-08 0 4.200 4.200 4.220 4.150 4.300 3,070,000 12,962,175 4.2222 1.622 1.622 1.630 1.603 1.661 7,947,180 1.6310 -1.87%
2008-07-07 0 4.280 4.280 4.300 4.110 4.370 8,790,000 37,686,945 4.2875 1.653 1.653 1.661 1.588 1.688 22,754,304 1.6563 4.65%
2008-07-04 0 4.090 4.080 4.090 4.000 4.110 4,658,900 18,969,725 4.0717 1.580 1.576 1.580 1.545 1.588 12,060,299 1.5729 2.25%
2008-07-03 0 4.000 4.000 4.020 4.000 4.100 8,607,000 34,603,810 4.0204 1.545 1.545 1.553 1.545 1.584 22,280,580 1.5531 -3.38%
2008-07-02 0 4.140 4.140 4.150 4.110 4.250 3,064,500 12,755,010 4.1622 1.599 1.599 1.603 1.588 1.642 7,932,943 1.6079 -2.59%
2008-06-30 0 4.250 4.240 4.250 4.200 4.390 2,762,000 11,766,380 4.2601 1.642 1.638 1.642 1.622 1.696 7,149,874 1.6457 -2.07%
2008-06-27 0 4.340 4.340 4.350 4.050 4.340 3,490,500 14,506,305 4.1559 1.677 1.677 1.680 1.565 1.677 9,035,711 1.6054 1.88%
2008-06-26 0 4.260 4.220 4.260 4.110 4.320 8,088,000 34,202,440 4.2288 1.646 1.630 1.646 1.588 1.669 20,937,066 1.6336 4.16%
2008-06-25 0 4.090 4.080 4.090 4.060 4.250 1,156,000 4,788,395 4.1422 1.580 1.576 1.580 1.568 1.642 2,992,489 1.6001 -1.45%
2008-06-24 0 4.150 4.100 4.150 4.060 4.150 3,895,000 15,988,070 4.1048 1.603 1.584 1.603 1.568 1.603 10,082,823 1.5857 1.22%
2008-06-23 0 4.100 4.090 4.100 4.020 4.160 1,985,500 8,175,180 4.1174 1.584 1.580 1.584 1.553 1.607 5,139,781 1.5906 0.24%
2008-06-20 0 4.090 4.090 4.100 4.080 4.350 7,956,500 33,151,095 4.1665 1.580 1.580 1.584 1.576 1.680 20,596,658 1.6095 -2.39%
2008-06-19 0 4.190 4.190 4.210 4.160 4.410 4,815,300 20,506,844 4.2587 1.619 1.619 1.626 1.607 1.704 12,465,165 1.6451 -4.77%
2008-06-18 0 4.400 4.380 4.400 4.310 4.570 5,334,000 23,559,660 4.4169 1.700 1.692 1.700 1.665 1.765 13,807,902 1.7062 -0.90%
2008-06-17 0 4.440 4.440 4.450 4.300 4.440 5,209,856 22,941,003 4.4034 1.715 1.715 1.719 1.661 1.715 13,486,536 1.7010 2.07%
2008-06-16 0 4.350 4.350 4.370 4.070 4.400 15,298,400 65,733,925 4.2968 1.680 1.680 1.688 1.572 1.700 39,602,326 1.6599 6.88%
2008-06-13 0 4.070 4.070 4.090 4.050 4.370 13,199,000 55,101,600 4.1747 1.572 1.572 1.580 1.565 1.688 34,167,698 1.6127 -6.86%
2008-06-12 0 4.370 4.370 4.380 4.330 4.500 21,118,500 92,942,315 4.4010 1.688 1.688 1.692 1.673 1.738 54,668,575 1.7001 -5.41%
2008-06-11 0 4.620 4.620 4.630 4.530 4.650 2,461,500 11,340,245 4.6070 1.785 1.785 1.789 1.750 1.796 6,371,982 1.7797 0.43%
2008-06-10 0 4.600 4.600 4.650 4.540 4.800 7,620,500 35,357,275 4.6398 1.777 1.777 1.796 1.754 1.854 19,726,869 1.7923 -6.50%
2008-06-06 0 4.920 4.880 4.920 4.860 4.940 5,711,000 28,034,795 4.9089 1.901 1.885 1.901 1.877 1.908 14,783,826 1.8963 1.03%
2008-06-05 0 4.870 4.870 4.880 4.850 5.000 8,412,000 41,210,665 4.8990 1.881 1.881 1.885 1.874 1.932 21,775,791 1.8925 -2.40%
2008-06-04 0 4.990 4.970 4.990 4.820 5.030 19,010,014 94,097,300 4.9499 1.928 1.920 1.928 1.862 1.943 49,210,426 1.9121 2.46%
2008-06-03 0 4.870 4.850 4.870 4.810 4.970 5,468,600 26,721,113 4.8863 1.881 1.874 1.881 1.858 1.920 14,156,335 1.8876 -2.21%
2008-06-02 0 4.980 4.970 4.980 4.890 5.000 24,457,893 121,491,550 4.9674 1.924 1.920 1.924 1.889 1.932 63,313,121 1.9189 1.63%
2008-05-30 0 4.900 4.890 4.900 4.810 4.940 49,360,712 241,299,543 4.8885 1.893 1.889 1.893 1.858 1.908 127,778,004 1.8884 0.20%
2008-05-29 0 4.890 4.880 4.890 4.860 5.000 9,835,000 48,186,565 4.8995 1.889 1.885 1.889 1.877 1.932 25,459,452 1.8927 -1.21%
2008-05-28 0 4.950 4.930 4.950 4.880 5.030 13,676,500 67,604,045 4.9431 1.912 1.904 1.912 1.885 1.943 35,403,782 1.9095 -0.40%
2008-05-27 0 4.970 4.950 4.970 4.850 5.020 35,308,000 175,365,899 4.9667 1.920 1.912 1.920 1.874 1.939 91,400,338 1.9187 4.41%
2008-05-26 0 4.760 4.760 4.770 4.720 4.860 8,821,500 42,027,790 4.7642 1.839 1.839 1.843 1.823 1.877 22,835,847 1.8404 -1.24%
2008-05-23 0 4.820 4.800 4.820 4.730 4.880 4,293,000 20,609,075 4.8006 1.862 1.854 1.862 1.827 1.885 11,113,109 1.8545 1.47%
2008-05-22 0 4.750 4.740 4.750 4.710 4.780 1,565,000 7,417,585 4.7397 1.835 1.831 1.835 1.819 1.847 4,051,250 1.8309 -0.84%
2008-05-21 0 4.790 4.770 4.800 4.710 4.940 17,451,000 84,604,245 4.8481 1.850 1.843 1.854 1.819 1.908 45,174,672 1.8728 -2.24%
2008-05-20 0 4.900 4.900 4.940 4.700 4.960 7,875,000 38,026,865 4.8288 1.893 1.893 1.908 1.816 1.916 20,385,682 1.8654 1.87%
2008-05-19 0 4.810 4.810 4.820 4.750 4.840 3,002,000 14,434,980 4.8085 1.858 1.858 1.862 1.835 1.870 7,771,151 1.8575 0.84%
2008-05-16 0 4.770 4.770 4.780 4.750 4.900 10,630,000 51,376,945 4.8332 1.843 1.843 1.847 1.835 1.893 27,517,435 1.8671 -1.65%
2008-05-15 0 4.850 4.820 4.830 4.820 5.040 4,432,000 21,675,715 4.8907 1.874 1.862 1.866 1.862 1.947 11,472,932 1.8893 -2.41%
2008-05-14 0 4.970 4.950 4.970 4.880 5.050 10,133,100 50,322,597 4.9662 1.920 1.912 1.920 1.885 1.951 26,231,131 1.9184 2.05%
2008-05-13 0 4.870 4.870 4.900 4.750 4.920 12,988,500 62,715,860 4.8286 1.881 1.881 1.893 1.835 1.901 33,622,785 1.8653 -1.02%
2008-05-09 0 4.920 4.910 4.920 4.850 5.130 18,065,875 89,751,908 4.9680 1.901 1.897 1.901 1.874 1.982 46,766,373 1.9192 -3.53%
2008-05-08 0 5.100 5.060 5.100 5.000 5.190 13,650,000 69,342,795 5.0801 1.970 1.955 1.970 1.932 2.005 35,335,182 1.9624 -1.92%
2008-05-07 0 5.200 5.200 5.210 5.100 5.330 30,682,000 160,179,525 5.2206 2.009 2.009 2.013 1.970 2.059 79,425,206 2.0167 2.16%
2008-05-06 0 5.090 5.080 5.100 5.030 5.220 13,597,500 69,408,355 5.1045 1.966 1.962 1.970 1.943 2.016 35,199,278 1.9719 0.39%
2008-05-05 0 5.070 5.050 5.070 5.000 5.150 6,347,942 32,125,005 5.0607 1.959 1.951 1.959 1.932 1.989 16,432,651 1.9549 1.60%
2008-05-02 0 4.990 4.950 5.000 4.840 5.040 19,677,400 97,803,343 4.9703 1.928 1.912 1.932 1.870 1.947 50,938,060 1.9200 4.42%
2008-04-30 0 4.890 4.880 4.890 4.840 4.920 5,792,000 28,222,180 4.8726 1.846 1.842 1.846 1.827 1.857 15,343,040 1.8394 -0.20%
2008-04-29 0 4.900 4.910 4.920 4.880 5.030 8,720,000 43,211,465 4.9554 1.850 1.854 1.857 1.842 1.899 23,099,328 1.8707 -2.78%
2008-04-28 0 5.040 5.020 5.030 4.990 5.150 6,005,525 30,288,927 5.0435 1.903 1.895 1.899 1.884 1.944 15,908,669 1.9039 0.00%
2008-04-25 0 5.040 5.050 5.060 5.000 5.360 4,732,000 24,363,965 5.1488 1.903 1.906 1.910 1.888 2.023 12,535,094 1.9437 -4.91%
2008-04-24 0 5.300 5.290 5.300 5.130 5.400 16,703,853 88,147,044 5.2770 2.001 1.997 2.001 1.937 2.039 44,248,599 1.9921 0.95%
2008-04-23 0 5.250 5.250 5.280 4.980 5.300 20,268,000 103,592,209 5.1111 1.982 1.982 1.993 1.880 2.001 53,690,044 1.9294 6.92%
2008-04-22 0 4.910 4.890 4.950 4.620 4.950 8,644,000 41,381,410 4.7873 1.854 1.846 1.869 1.744 1.869 22,898,004 1.8072 5.59%
2008-04-21 0 4.650 4.650 4.660 4.610 4.740 5,683,500 26,475,405 4.6583 1.755 1.755 1.759 1.740 1.789 15,055,623 1.7585 2.42%
2008-04-18 0 4.540 4.520 4.530 4.530 4.750 4,071,500 18,704,610 4.5940 1.714 1.706 1.710 1.710 1.793 10,785,426 1.7342 -3.61%
2008-04-17 0 4.710 4.700 4.750 4.500 4.780 5,822,000 27,127,805 4.6595 1.778 1.774 1.793 1.699 1.804 15,422,510 1.7590 6.80%
2008-04-16 0 4.410 4.400 4.440 4.390 4.700 3,159,500 14,331,050 4.5359 1.665 1.661 1.676 1.657 1.774 8,369,533 1.7123 -2.65%
2008-04-15 0 4.530 4.510 4.530 4.480 4.730 4,871,000 22,227,670 4.5633 1.710 1.703 1.710 1.691 1.786 12,903,306 1.7226 -2.58%
2008-04-14 0 4.650 4.640 4.650 4.610 4.780 3,037,500 14,160,420 4.6619 1.755 1.752 1.755 1.740 1.804 8,046,354 1.7599 -4.71%
2008-04-11 0 4.880 4.870 4.880 4.800 4.970 4,403,500 21,451,715 4.8715 1.842 1.838 1.842 1.812 1.876 11,664,896 1.8390 -0.81%
2008-04-10 0 4.920 4.910 4.920 4.810 4.980 7,750,000 38,104,580 4.9167 1.857 1.854 1.857 1.816 1.880 20,529,793 1.8561 -0.81%
2008-04-09 0 4.960 4.920 4.970 4.900 5.140 12,327,500 61,728,002 5.0073 1.872 1.857 1.876 1.850 1.940 32,655,616 1.8903 -4.25%
2008-04-08 0 5.180 5.170 5.180 5.140 5.270 17,828,500 92,588,285 5.1933 1.955 1.952 1.955 1.940 1.989 47,227,795 1.9605 -1.15%
2008-04-07 0 5.240 5.240 5.250 5.070 5.260 24,490,500 127,014,413 5.1863 1.978 1.978 1.982 1.914 1.986 64,875,470 1.9578 -0.95%
2008-04-03 0 5.290 5.280 5.290 5.040 5.320 9,084,500 47,495,750 5.2282 1.997 1.993 1.997 1.903 2.008 24,064,891 1.9737 1.15%
2008-04-02 0 5.230 5.220 5.230 5.200 5.800 7,400,409 39,342,832 5.3163 1.974 1.971 1.974 1.963 2.190 19,603,724 2.0069 0.97%
2008-04-01 0 5.180 5.170 5.180 5.060 5.320 6,760,000 35,000,000 5.1775 1.955 1.952 1.955 1.910 2.008 17,907,277 1.9545 -1.15%
2008-03-31 0 5.240 5.230 5.240 5.140 5.460 8,699,700 45,538,866 5.2345 1.978 1.974 1.978 1.940 2.061 23,045,553 1.9760 -2.24%
2008-03-28 0 5.360 5.350 5.360 4.980 5.520 16,344,500 84,444,345 5.1665 2.023 2.020 2.023 1.880 2.084 43,296,671 1.9504 6.99%
2008-03-27 0 5.010 5.000 5.020 4.680 5.120 18,814,500 93,358,940 4.9621 1.891 1.888 1.895 1.767 1.933 49,839,715 1.8732 4.16%
2008-03-26 0 4.810 4.810 4.820 4.350 4.920 7,603,500 35,891,160 4.7203 1.816 1.816 1.820 1.642 1.857 20,141,714 1.7819 6.18%
2008-03-25 0 4.530 4.530 4.540 4.060 4.630 18,112,597 79,285,739 4.3774 1.710 1.710 1.714 1.533 1.748 47,980,370 1.6525 12.69%
2008-03-20 0 4.020 4.010 4.020 3.950 4.080 13,939,000 55,907,160 4.0108 1.518 1.514 1.518 1.491 1.540 36,924,488 1.5141 -3.83%
2008-03-19 0 4.180 4.140 4.180 4.000 4.380 16,938,500 72,150,120 4.2595 1.578 1.563 1.578 1.510 1.653 44,870,180 1.6080 0.24%
2008-03-18 0 4.170 4.170 4.190 3.900 4.500 13,731,500 55,352,655 4.0311 1.574 1.574 1.582 1.472 1.699 36,374,819 1.5217 -3.47%
2008-03-17 0 4.320 4.260 4.320 4.270 4.400 14,483,000 62,522,865 4.3170 1.631 1.608 1.631 1.612 1.661 38,365,547 1.6297 -7.30%
2008-03-14 0 4.660 4.600 4.660 4.560 4.920 5,185,000 24,305,820 4.6877 1.759 1.737 1.759 1.721 1.857 13,735,094 1.7696 -3.32%
2008-03-13 0 4.820 4.820 4.840 4.800 5.030 5,884,000 28,640,865 4.8676 1.820 1.820 1.827 1.812 1.899 15,586,749 1.8375 -2.82%
2008-03-12 0 4.960 4.960 4.990 4.830 5.300 14,283,000 70,989,285 4.9702 1.872 1.872 1.884 1.823 2.001 37,835,746 1.8762 0.61%
2008-03-11 0 4.930 4.930 4.940 4.850 5.000 5,235,000 25,813,860 4.9310 1.861 1.861 1.865 1.831 1.888 13,867,544 1.8615 -1.00%
2008-03-10 0 4.980 4.960 5.010 4.830 5.040 6,587,500 32,563,805 4.9433 1.880 1.872 1.891 1.823 1.903 17,450,324 1.8661 -4.23%
2008-03-07 0 5.200 5.010 5.200 4.900 5.330 5,271,500 26,649,220 5.0553 1.963 1.891 1.963 1.850 2.012 13,964,233 1.9084 -3.70%
2008-03-06 0 5.400 5.340 5.400 5.320 5.500 4,692,500 25,308,430 5.3934 2.039 2.016 2.039 2.008 2.076 12,430,458 2.0360 -1.46%
2008-03-05 0 5.480 5.460 5.480 5.450 5.880 3,428,500 18,963,530 5.5311 2.069 2.061 2.069 2.057 2.220 9,082,115 2.0880 -3.35%
2008-03-04 0 5.670 5.670 5.750 5.670 6.050 2,367,315 13,743,599 5.8056 2.140 2.140 2.171 2.140 2.284 6,271,031 2.1916 -4.55%
2008-03-03 0 5.940 5.890 5.940 5.770 6.040 5,380,000 31,493,640 5.8538 2.242 2.223 2.242 2.178 2.280 14,251,650 2.2098 -3.26%
2008-02-29 0 6.140 6.120 6.140 6.060 6.180 5,024,500 30,721,825 6.1144 2.318 2.310 2.318 2.288 2.333 13,309,928 2.3082 -1.76%
2008-02-28 0 6.250 6.190 6.250 6.020 6.320 2,182,000 13,388,305 6.1358 2.359 2.337 2.359 2.273 2.386 5,780,130 2.3163 1.79%
2008-02-27 0 6.140 6.090 6.150 5.950 6.150 2,424,500 14,772,355 6.0929 2.318 2.299 2.322 2.246 2.322 6,422,514 2.3001 2.50%
2008-02-26 0 5.990 5.960 5.990 5.720 5.990 1,227,500 7,263,981 5.9177 2.261 2.250 2.261 2.159 2.261 3,251,654 2.2339 2.39%
2008-02-25 0 5.850 5.800 5.900 5.840 6.000 724,500 4,272,460 5.8971 2.208 2.190 2.227 2.205 2.265 1,919,205 2.2262 -2.17%
2008-02-22 0 5.980 5.980 6.000 5.750 6.100 1,981,547 11,719,832 5.9145 2.257 2.257 2.265 2.171 2.303 5,249,129 2.2327 -1.16%
2008-02-21 0 6.050 6.000 6.050 5.900 6.300 3,046,100 18,433,113 6.0514 2.284 2.265 2.284 2.227 2.378 8,069,136 2.2844 -3.97%
2008-02-20 0 6.300 6.080 6.150 6.010 6.350 7,176,500 44,563,845 6.2097 2.378 2.295 2.322 2.269 2.397 19,010,588 2.3442 -0.63%
2008-02-19 0 6.340 6.340 6.350 6.310 6.360 2,742,500 17,391,720 6.3416 2.393 2.393 2.397 2.382 2.401 7,264,898 2.3939 0.16%
2008-02-18 0 6.330 6.320 6.330 6.210 6.470 3,977,216 25,084,429 6.3070 2.390 2.386 2.390 2.344 2.442 10,535,667 2.3809 -0.31%
2008-02-15 0 6.350 6.340 6.350 6.200 6.470 9,304,000 59,200,660 6.3629 2.397 2.393 2.397 2.341 2.442 24,646,347 2.4020 -1.40%
2008-02-14 0 6.440 6.420 6.440 6.400 6.500 12,046,500 77,695,566 6.4496 2.431 2.424 2.431 2.416 2.454 31,911,245 2.4347 1.58%
2008-02-13 0 6.340 6.330 6.340 6.200 6.450 8,295,500 52,304,760 6.3052 2.393 2.390 2.393 2.341 2.435 21,974,825 2.3802 1.12%
2008-02-12 0 6.270 6.270 6.330 6.210 6.470 7,772,000 49,047,040 6.3107 2.367 2.367 2.390 2.344 2.442 20,588,071 2.3823 -1.57%
2008-02-11 0 6.370 6.110 6.370 6.020 6.650 1,857,600 11,835,615 6.3715 2.405 2.307 2.405 2.273 2.510 4,920,793 2.4052 -3.48%
2008-02-06 0 6.600 6.600 6.630 6.510 6.700 3,454,500 22,906,805 6.6310 2.492 2.492 2.503 2.458 2.529 9,150,990 2.5032 -4.49%
2008-02-05 0 6.910 6.910 6.920 6.860 7.000 4,036,500 27,874,085 6.9055 2.609 2.609 2.612 2.590 2.643 10,692,711 2.6068 0.14%
2008-02-04 0 6.900 6.930 7.090 6.620 7.150 12,209,500 84,255,920 6.9008 2.605 2.616 2.676 2.499 2.699 32,343,033 2.6051 5.99%
2008-02-01 0 6.510 6.560 6.600 6.360 6.940 14,039,000 92,748,150 6.6065 2.458 2.476 2.492 2.401 2.620 37,189,389 2.4939 -2.11%
2008-01-31 0 6.650 6.650 6.660 6.100 6.700 17,001,300 109,214,279 6.4239 2.510 2.510 2.514 2.303 2.529 45,036,538 2.4250 9.02%
2008-01-30 0 6.100 6.050 6.100 5.900 6.250 17,379,500 105,252,430 6.0561 2.303 2.284 2.303 2.227 2.359 46,038,392 2.2862 3.92%
2008-01-29 0 5.870 5.880 5.890 5.630 5.990 12,824,500 74,502,545 5.8094 2.216 2.220 2.223 2.125 2.261 33,972,171 2.1930 4.26%
2008-01-28 0 5.630 5.600 5.620 5.440 5.960 8,685,500 48,914,205 5.6317 2.125 2.114 2.122 2.054 2.250 23,007,938 2.1260 0.18%
2008-01-25 0 5.620 5.600 5.620 5.450 5.640 10,962,500 61,104,030 5.5739 2.122 2.114 2.122 2.057 2.129 29,039,723 2.1042 5.05%
2008-01-24 0 5.350 5.300 5.320 5.120 5.740 17,422,989 94,432,156 5.4200 2.020 2.001 2.008 1.933 2.167 46,153,594 2.0460 6.36%
2008-01-23 0 5.030 5.030 5.040 4.630 5.100 34,490,000 170,907,350 4.9553 1.899 1.899 1.903 1.748 1.925 91,364,201 1.8706 9.11%
2008-01-22 0 4.610 4.610 4.700 4.280 4.750 18,101,000 82,521,450 4.5589 1.740 1.740 1.774 1.616 1.793 47,949,649 1.7210 -10.31%
2008-01-21 0 5.140 5.120 5.140 5.010 5.650 9,922,500 52,004,730 5.2411 1.940 1.933 1.940 1.891 2.133 26,284,757 1.9785 -9.82%
2008-01-18 0 5.700 5.650 5.680 5.620 5.930 18,462,500 107,338,475 5.8139 2.152 2.133 2.144 2.122 2.239 48,907,265 2.1947 -6.56%
2008-01-17 0 6.100 6.100 6.110 5.600 6.400 13,950,800 84,015,825 6.0223 2.303 2.303 2.307 2.114 2.416 36,955,746 2.2734 -5.28%
2008-01-16 0 6.440 6.440 6.450 6.350 6.800 9,222,700 59,928,444 6.4979 2.431 2.431 2.435 2.397 2.567 24,430,983 2.4530 -6.80%
2008-01-15 0 6.910 6.910 6.920 6.850 7.250 4,434,500 30,926,850 6.9741 2.609 2.609 2.612 2.586 2.737 11,747,015 2.6327 -3.76%
2008-01-14 0 7.180 7.170 7.180 7.090 7.250 2,351,500 16,818,690 7.1523 2.710 2.707 2.710 2.676 2.737 6,229,137 2.7000 -0.97%
2008-01-11 0 7.250 7.250 7.280 7.220 7.530 4,159,500 30,580,315 7.3519 2.737 2.737 2.748 2.726 2.843 11,018,539 2.7754 -1.89%
2008-01-10 0 7.390 7.350 7.390 7.230 7.630 12,575,000 93,499,005 7.4353 2.790 2.775 2.790 2.729 2.880 33,311,245 2.8068 1.37%
2008-01-09 0 7.290 7.280 7.300 7.150 7.400 6,875,500 49,858,495 7.2516 2.752 2.748 2.756 2.699 2.794 18,213,238 2.7375 -1.88%
2008-01-08 0 7.430 7.450 7.490 7.310 7.810 4,482,147 34,065,156 7.6002 2.805 2.812 2.827 2.760 2.948 11,873,232 2.8691 -4.74%
2008-01-07 0 7.800 7.770 7.820 7.680 7.820 2,838,500 21,991,570 7.7476 2.945 2.933 2.952 2.899 2.952 7,519,202 2.9247 -1.76%
2008-01-04 0 7.940 7.920 7.940 7.820 8.050 2,903,000 22,960,350 7.9092 2.997 2.990 2.997 2.952 3.039 7,690,063 2.9857 -0.75%
2008-01-03 0 8.000 8.000 8.020 7.790 8.090 3,320,000 26,496,385 7.9808 3.020 3.020 3.028 2.941 3.054 8,794,698 3.0128 1.27%
2008-01-02 0 7.900 7.900 7.970 7.700 8.150 3,687,500 29,502,505 8.0007 2.982 2.982 3.009 2.907 3.077 9,768,208 3.0203 -1.86%
2007-12-31 0 8.050 8.010 8.100 7.470 8.100 6,895,000 54,157,130 7.8546 3.039 3.024 3.058 2.820 3.058 18,264,893 2.9651 4.82%
2007-12-28 0 7.680 7.670 7.690 7.500 7.770 2,826,000 21,682,345 7.6725 2.899 2.895 2.903 2.831 2.933 7,486,090 2.8964 -2.54%
2007-12-27 0 7.880 7.880 7.900 7.760 8.050 4,292,000 33,780,665 7.8706 2.975 2.975 2.982 2.929 3.039 11,369,532 2.9712 -1.50%
2007-12-24 0 8.000 8.000 8.020 7.950 8.190 3,293,500 26,474,005 8.0383 3.020 3.020 3.028 3.001 3.092 8,724,500 3.0344 0.00%
2007-12-21 0 8.000 7.990 8.000 7.400 8.100 5,786,000 45,520,190 7.8673 3.020 3.016 3.020 2.794 3.058 15,327,146 2.9699 5.96%
2007-12-20 0 7.550 7.540 7.550 7.460 7.650 2,396,500 18,081,725 7.5451 2.850 2.846 2.850 2.816 2.888 6,348,342 2.8483 0.27%
2007-12-19 0 7.530 7.530 7.540 7.200 7.610 12,847,500 96,056,120 7.4766 2.843 2.843 2.846 2.718 2.873 34,033,099 2.8224 5.17%
2007-12-18 0 7.160 7.160 7.170 6.950 7.240 15,151,500 107,739,695 7.1108 2.703 2.703 2.707 2.624 2.733 40,136,407 2.6843 0.14%
2007-12-17 0 7.150 7.140 7.150 6.900 7.600 18,998,019 136,035,060 7.1605 2.699 2.695 2.699 2.605 2.869 50,325,857 2.7031 -6.78%
2007-12-14 0 7.670 7.700 7.730 7.290 7.800 10,563,500 79,130,740 7.4910 2.895 2.907 2.918 2.752 2.945 27,982,770 2.8278 -1.67%
2007-12-13 0 7.800 7.770 7.780 7.750 8.180 8,863,500 70,046,995 7.9029 2.945 2.933 2.937 2.926 3.088 23,479,461 2.9833 -4.65%
2007-12-12 0 8.180 8.180 8.190 8.090 8.250 5,081,500 41,429,630 8.1530 3.088 3.088 3.092 3.054 3.114 13,460,922 3.0778 -1.80%
2007-12-11 0 8.330 8.320 8.330 8.240 8.420 10,182,300 84,592,995 8.3078 3.145 3.141 3.145 3.111 3.179 26,972,969 3.1362 -1.19%
2007-12-10 0 8.430 8.430 8.450 8.190 8.640 11,308,000 94,804,860 8.3839 3.182 3.182 3.190 3.092 3.262 29,954,955 3.1649 -2.43%
2007-12-07 0 8.640 8.610 8.620 8.580 8.900 5,285,000 46,172,890 8.7366 3.262 3.250 3.254 3.239 3.360 13,999,994 3.2981 -0.58%
2007-12-06 0 8.690 8.690 8.700 8.650 8.980 10,555,500 92,707,490 8.7829 3.280 3.280 3.284 3.265 3.390 27,961,578 3.3155 0.46%
2007-12-05 0 8.650 8.650 8.660 8.400 8.800 18,620,500 160,022,541 8.5939 3.265 3.265 3.269 3.171 3.322 49,325,808 3.2442 -1.70%
2007-12-04 0 8.800 8.790 8.800 8.680 9.050 13,369,240 118,883,430 8.8923 3.322 3.318 3.322 3.277 3.416 35,415,191 3.3568 -2.76%
2007-12-03 0 9.050 9.010 9.020 9.000 9.460 10,163,000 93,809,455 9.2305 3.416 3.401 3.405 3.398 3.571 26,921,843 3.4845 -3.21%
2007-11-30 0 9.350 9.270 9.330 8.910 9.430 14,207,400 131,082,595 9.2264 3.530 3.499 3.522 3.364 3.560 37,635,481 3.4830 3.66%
2007-11-29 0 9.020 9.000 9.040 8.420 9.090 20,120,600 178,809,885 8.8869 3.405 3.398 3.413 3.179 3.431 53,299,581 3.3548 8.81%
2007-11-28 0 8.290 8.290 8.300 8.070 8.440 16,958,500 138,698,955 8.1787 3.129 3.129 3.133 3.046 3.186 44,923,160 3.0875 4.54%
2007-11-27 0 7.930 7.920 7.930 7.850 8.080 6,804,000 54,103,090 7.9517 2.994 2.990 2.994 2.963 3.050 18,023,834 3.0018 -2.94%
2007-11-26 0 8.170 8.170 8.180 7.990 8.400 15,134,011 123,545,564 8.1634 3.084 3.084 3.088 3.016 3.171 40,090,079 3.0817 3.94%
2007-11-23 0 7.860 7.860 7.870 7.760 8.880 19,431,500 157,470,150 8.1039 2.967 2.967 2.971 2.929 3.352 51,474,151 3.0592 -7.53%
2007-11-22 0 8.500 8.510 8.520 8.500 8.900 32,175,500 280,019,955 8.7029 3.209 3.213 3.216 3.209 3.360 85,233,078 3.2853 -5.13%
2007-11-21 0 8.960 8.920 8.940 8.940 9.480 29,254,500 265,275,825 9.0679 3.382 3.367 3.375 3.375 3.579 77,495,332 3.4231 -5.58%
2007-11-20 0 9.490 9.540 9.550 9.430 9.630 46,562,000 443,896,435 9.5334 3.582 3.601 3.605 3.560 3.635 123,342,996 3.5989 -5.10%
2007-11-19 0 10.00 10.00 10.02 9.690 10.10 15,490,500 153,520,870 9.9106 3.775 3.775 3.783 3.658 3.813 41,034,420 3.7413 -1.19%
2007-11-16 0 10.12 10.10 10.12 9.930 10.36 21,792,436 219,358,353 10.066 3.820 3.813 3.820 3.749 3.911 57,728,284 3.7998 -2.69%
2007-11-15 0 10.40 10.40 10.42 10.18 10.78 32,635,730 344,060,390 10.542 3.926 3.926 3.934 3.843 4.069 86,452,229 3.9798 0.97%
2007-11-14 0 10.30 10.30 10.32 10.02 10.40 30,584,800 312,798,159 10.227 3.888 3.888 3.896 3.783 3.926 81,019,304 3.8608 4.04%
2007-11-13 0 9.900 9.910 9.920 9.290 10.06 27,579,500 266,477,875 9.6622 3.737 3.741 3.745 3.507 3.798 73,058,248 3.6475 0.81%
2007-11-12 0 9.820 9.810 9.820 9.750 10.80 45,157,367 454,808,968 10.072 3.707 3.703 3.707 3.681 4.077 119,622,115 3.8020 -11.85%
2007-11-09 0 11.14 11.12 11.14 11.00 11.80 41,222,500 468,253,160 11.359 4.205 4.198 4.205 4.153 4.455 109,198,631 4.2881 -6.54%
2007-11-08 0 11.92 11.96 11.98 10.34 11.98 108,042,500 1,218,359,680 11.277 4.500 4.515 4.522 3.903 4.522 286,205,180 4.2569 9.76%
2007-11-07 0 10.86 10.88 10.90 10.08 11.30 119,647,050 1,299,137,804 10.858 4.100 4.107 4.115 3.805 4.266 316,945,697 4.0989 6.89%
2007-11-06 0 10.16 10.14 10.16 9.680 10.34 63,685,500 641,412,080 10.072 3.835 3.828 3.835 3.654 3.903 168,703,242 3.8020 0.20%
2007-11-05 1 - - - - - 0 0 - 3.828 - - - - 0 - 0.00%
2007-11-02 0 10.14 10.12 10.14 9.830 10.60 115,845,500 1,193,825,025 10.305 3.828 3.820 3.828 3.711 4.002 306,875,370 3.8903 1.00%
2007-11-01 0 10.04 10.02 10.04 9.940 10.16 64,069,500 642,780,025 10.033 3.790 3.783 3.790 3.752 3.835 169,720,460 3.7873 0.60%
2007-10-31 0 9.980 9.980 9.990 9.660 10.08 28,753,500 286,656,275 9.9694 3.767 3.767 3.771 3.647 3.805 76,168,181 3.7635 0.91%
2007-10-30 0 9.890 9.890 9.900 9.810 9.940 28,741,400 283,404,965 9.8605 3.733 3.733 3.737 3.703 3.752 76,136,128 3.7223 -0.60%
2007-10-29 0 9.950 9.950 9.960 9.920 10.26 37,272,900 372,855,393 10.003 3.756 3.756 3.760 3.745 3.873 98,736,118 3.7763 -1.09%
2007-10-26 0 10.06 10.04 10.06 9.830 10.10 69,517,000 693,069,617 9.9698 3.798 3.790 3.798 3.711 3.813 184,150,918 3.7636 3.39%
2007-10-25 0 9.730 9.730 9.740 9.520 9.890 43,717,400 425,264,905 9.7276 3.673 3.673 3.677 3.594 3.733 115,807,634 3.6722 2.21%
2007-10-24 0 9.520 9.570 9.580 9.460 9.720 40,351,700 386,369,776 9.5751 3.594 3.613 3.616 3.571 3.669 106,891,877 3.6146 0.74%
2007-10-23 0 9.450 9.450 9.480 9.060 9.510 61,422,500 571,818,410 9.3096 3.567 3.567 3.579 3.420 3.590 162,708,542 3.5144 4.88%
2007-10-22 0 9.010 9.000 9.010 8.850 9.390 53,000,456 481,097,899 9.0772 3.401 3.398 3.401 3.341 3.545 140,398,501 3.4267 -4.66%
2007-10-18 0 9.450 9.450 9.470 9.300 9.650 33,612,709 317,685,741 9.4514 3.567 3.567 3.575 3.511 3.643 89,040,252 3.5679 -1.36%
2007-10-17 0 9.580 9.580 9.590 9.400 9.750 30,067,500 286,190,295 9.5183 3.616 3.616 3.620 3.549 3.681 79,648,974 3.5931 -3.04%
2007-10-16 0 9.880 9.860 9.880 9.720 9.900 58,573,600 574,730,181 9.8121 3.730 3.722 3.730 3.669 3.737 155,161,790 3.7041 -0.90%
2007-10-15 0 9.970 9.970 9.990 9.780 10.22 71,360,793 710,478,985 9.9562 3.764 3.764 3.771 3.692 3.858 189,035,135 3.7584 -1.48%
2007-10-12 0 10.12 10.12 10.14 9.800 10.44 141,280,971 1,428,390,613 10.110 3.820 3.820 3.828 3.700 3.941 374,254,074 3.8166 2.43%
2007-10-11 0 9.880 9.900 9.910 9.840 10.26 191,491,800 1,918,022,795 10.016 3.730 3.737 3.741 3.715 3.873 507,262,838 3.7811 1.44%
2007-10-10 0 9.740 9.750 9.770 9.650 9.980 189,822,170 1,860,307,280 9.8003 3.677 3.681 3.688 3.643 3.767 502,839,979 3.6996 1.46%
2007-10-09 0 9.600 9.570 9.600 9.210 9.760 185,220,964 1,758,643,508 9.4948 3.624 3.613 3.624 3.477 3.684 490,651,358 3.5843 0.52%
2007-10-08 0 9.550 9.520 9.540 9.500 10.20 637,664,633 6,228,286,271 9.7673 3.605 3.594 3.601 3.586 3.851 1,689,177,141 3.6872

Webb-site Database - Powered By Linux Group

Back to top