SINOTRUK (HONG KONG) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03808  2007-11-28    
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 37.72 37.68 37.72 35.40 38.36 9,099,533 339,395,313 37.298 37.72 37.68 37.72 35.40 38.36 9,099,533 37.298 5.60%
2026-02-02 0 35.72 35.70 35.72 35.06 36.44 4,784,748 170,454,417 35.625 35.72 35.70 35.72 35.06 36.44 4,784,748 35.625 -0.56%
2026-01-30 0 35.92 35.92 36.04 35.62 36.88 5,957,669 215,518,573 36.175 35.92 35.92 36.04 35.62 36.88 5,957,669 36.175 -2.50%
2026-01-29 0 36.84 36.82 36.84 35.80 37.18 9,141,369 332,865,307 36.413 36.84 36.82 36.84 35.80 37.18 9,141,369 36.413 0.00%
2026-01-28 0 36.84 36.80 36.84 34.52 37.00 14,483,037 525,270,445 36.268 36.84 36.80 36.84 34.52 37.00 14,483,037 36.268 6.17%
2026-01-27 0 34.70 34.66 34.70 32.66 34.90 9,272,264 315,553,974 34.032 34.70 34.66 34.70 32.66 34.90 9,272,264 34.032 6.25%
2026-01-26 0 32.66 32.64 32.66 32.06 32.86 7,253,601 235,878,176 32.519 32.66 32.64 32.66 32.06 32.86 7,253,601 32.519 1.18%
2026-01-23 0 32.28 32.26 32.28 31.88 33.80 6,912,919 224,648,009 32.497 32.28 32.26 32.28 31.88 33.80 6,912,919 32.497 -2.00%
2026-01-22 0 32.94 32.90 32.94 31.92 33.20 11,811,725 385,751,531 32.658 32.94 32.90 32.94 31.92 33.20 11,811,725 32.658 2.17%
2026-01-21 0 32.24 32.22 32.24 28.10 32.74 96,245,873 2,780,307,948 28.888 32.24 32.22 32.24 28.10 32.74 96,245,873 28.888 7.47%
2026-01-20 0 30.00 29.96 30.00 28.50 30.04 4,471,046 132,996,565 29.746 30.00 29.96 30.00 28.50 30.04 4,471,046 29.746 0.07%
2026-01-19 0 29.98 29.96 29.98 29.36 30.16 2,840,716 84,841,474 29.866 29.98 29.96 29.98 29.36 30.16 2,840,716 29.866 1.08%
2026-01-16 0 29.66 29.50 29.66 28.60 29.78 4,190,258 123,450,973 29.461 29.66 29.50 29.66 28.60 29.78 4,190,258 29.461 3.20%
2026-01-15 0 28.74 28.62 28.74 27.90 29.32 4,141,377 119,103,610 28.759 28.74 28.62 28.74 27.90 29.32 4,141,377 28.759 1.70%
2026-01-14 0 28.26 28.08 28.26 27.90 28.96 2,915,898 82,245,306 28.206 28.26 28.08 28.26 27.90 28.96 2,915,898 28.206 -2.08%
2026-01-13 0 28.86 28.76 28.86 28.38 29.10 2,429,634 69,930,002 28.782 28.86 28.76 28.86 28.38 29.10 2,429,634 28.782 1.55%
2026-01-09 0 28.42 28.40 28.42 28.02 29.34 4,166,580 120,052,022 28.813 28.42 28.40 28.42 28.02 29.34 4,166,580 28.813 1.36%
2026-01-08 0 28.04 28.04 28.06 27.42 28.58 4,948,793 138,014,804 27.889 28.04 28.04 28.06 27.42 28.58 4,948,793 27.889 -1.68%
2026-01-07 0 28.52 28.46 28.52 27.84 28.74 4,707,699 133,981,330 28.460 28.52 28.46 28.52 27.84 28.74 4,707,699 28.460 2.15%
2026-01-06 0 27.92 27.88 27.92 27.24 28.16 3,318,638 92,110,577 27.756 27.92 27.88 27.92 27.24 28.16 3,318,638 27.756 0.94%
2026-01-05 0 27.66 27.60 27.66 27.42 28.38 4,145,190 114,986,039 27.740 27.66 27.60 27.66 27.42 28.38 4,145,190 27.740 0.14%
2025-12-31 0 27.62 27.52 27.62 27.34 27.98 3,010,700 83,542,211 27.748 27.62 27.52 27.62 27.34 27.98 3,010,700 27.748 0.29%
2025-12-30 0 27.54 27.54 27.56 26.52 27.70 4,761,486 130,760,556 27.462 27.54 27.54 27.56 26.52 27.70 4,761,486 27.462 3.15%
2025-12-29 0 26.70 26.64 26.70 26.04 27.24 8,665,001 229,254,296 26.458 26.70 26.64 26.70 26.04 27.24 8,665,001 26.458 -1.04%
2025-12-24 0 26.98 26.90 26.98 26.70 27.56 2,457,702 66,331,741 26.989 26.98 26.90 26.98 26.70 27.56 2,457,702 26.989 -1.53%
2025-12-23 0 27.40 27.38 27.40 27.24 27.96 3,582,335 98,590,633 27.521 27.40 27.38 27.40 27.24 27.96 3,582,335 27.521 -0.94%
2025-12-22 0 27.66 27.54 27.66 26.94 27.86 6,227,236 171,067,348 27.471 27.66 27.54 27.66 26.94 27.86 6,227,236 27.471 1.54%
2025-12-19 0 27.24 27.22 27.24 27.02 29.14 21,072,830 579,665,987 27.508 27.24 27.22 27.24 27.02 29.14 21,072,830 27.508 -6.33%
2025-12-18 0 29.08 29.06 29.08 28.78 30.00 5,429,832 157,339,908 28.977 29.08 29.06 29.08 28.78 30.00 5,429,832 28.977 -2.74%
2025-12-17 0 29.90 29.82 29.90 29.30 30.20 6,006,825 178,792,981 29.765 29.90 29.82 29.90 29.30 30.20 6,006,825 29.765 2.33%
2025-12-16 0 29.22 29.18 29.22 28.62 30.66 5,764,293 167,790,857 29.109 29.22 29.18 29.22 28.62 30.66 5,764,293 29.109 -0.48%
2025-12-15 0 29.36 29.34 29.36 29.06 30.00 7,472,216 220,312,680 29.484 29.36 29.34 29.36 29.06 30.00 7,472,216 29.484 -0.74%
2025-12-12 0 29.58 29.58 29.62 28.56 29.76 9,342,809 272,801,321 29.199 29.58 29.58 29.62 28.56 29.76 9,342,809 29.199 1.93%
2025-12-11 0 29.02 29.02 29.04 28.70 29.50 4,251,187 123,093,654 28.955 29.02 29.02 29.04 28.70 29.50 4,251,187 28.955 -1.16%
2025-12-10 0 29.36 29.36 29.38 28.02 29.40 6,731,776 195,100,348 28.982 29.36 29.36 29.38 28.02 29.40 6,731,776 28.982 2.66%
2025-12-09 0 28.60 28.60 28.64 28.40 30.60 12,570,984 364,807,594 29.020 28.60 28.60 28.64 28.40 30.60 12,570,984 29.020 -4.73%
2025-12-08 0 30.02 29.96 30.02 29.68 30.70 4,804,964 144,255,010 30.022 30.02 29.96 30.02 29.68 30.70 4,804,964 30.022 -1.05%
2025-12-05 0 30.34 30.26 30.34 29.24 30.36 5,438,981 163,364,660 30.036 30.34 30.26 30.34 29.24 30.36 5,438,981 30.036 3.55%
2025-12-04 0 29.30 29.26 29.30 28.60 29.58 4,052,802 118,175,288 29.159 29.30 29.26 29.30 28.60 29.58 4,052,802 29.159 1.45%
2025-12-03 0 28.88 28.82 28.88 28.20 29.30 4,643,029 134,296,682 28.924 28.88 28.82 28.88 28.20 29.30 4,643,029 28.924 3.29%
2025-12-02 0 27.96 27.92 27.98 27.74 29.02 3,878,338 108,665,163 28.019 27.96 27.92 27.98 27.74 29.02 3,878,338 28.018 -1.20%
2025-12-01 0 28.30 28.22 28.30 26.80 28.30 3,423,467 95,841,075 27.995 28.30 28.22 28.30 26.80 28.30 3,423,467 27.995 4.58%
2025-11-28 0 27.06 27.04 27.06 26.60 27.16 1,565,000 42,169,329 26.945 27.06 27.04 27.06 26.60 27.16 1,565,000 26.945 0.97%
2025-11-27 0 26.80 26.76 26.82 26.66 27.52 2,776,227 75,010,432 27.019 26.80 26.76 26.82 26.66 27.52 2,776,227 27.019 -2.40%
2025-11-26 0 27.46 27.44 27.46 27.12 27.70 2,427,662 66,709,054 27.479 27.46 27.44 27.46 27.12 27.70 2,427,662 27.479 -0.44%
2025-11-25 0 27.58 27.58 27.62 27.00 28.14 2,392,282 65,863,306 27.532 27.58 27.58 27.62 27.00 28.14 2,392,282 27.532 1.55%
2025-11-24 0 27.16 27.12 27.16 26.76 27.40 4,548,485 123,239,292 27.095 27.16 27.12 27.16 26.76 27.40 4,548,485 27.095 1.19%
2025-11-21 0 26.84 26.82 26.84 26.60 27.30 2,782,734 74,617,594 26.815 26.84 26.82 26.84 26.60 27.30 2,782,734 26.814 -2.54%
2025-11-20 0 27.54 27.46 27.54 27.14 27.76 1,550,256 42,498,062 27.414 27.54 27.46 27.54 27.14 27.76 1,550,256 27.414 -0.07%
2025-11-19 0 27.56 27.54 27.56 27.36 28.32 3,020,759 83,532,468 27.653 27.56 27.54 27.56 27.36 28.32 3,020,759 27.653 -0.36%
2025-11-18 0 27.66 27.64 27.66 27.32 28.40 3,498,907 96,952,162 27.709 27.66 27.64 27.66 27.32 28.40 3,498,907 27.709 -2.81%
2025-11-17 0 28.46 28.44 28.46 28.24 29.30 2,664,776 76,299,570 28.633 28.46 28.44 28.46 28.24 29.30 2,664,776 28.633 -2.00%
2025-11-14 0 29.04 29.02 29.04 28.48 29.26 3,034,727 87,967,346 28.987 29.04 29.02 29.04 28.48 29.26 3,034,727 28.987 1.11%
2025-11-13 0 28.72 28.72 28.74 28.16 28.90 3,066,947 87,731,981 28.606 28.72 28.72 28.74 28.16 28.90 3,066,947 28.606 1.48%
2025-11-12 0 28.30 28.28 28.30 28.12 28.80 1,397,999 39,728,835 28.418 28.30 28.28 28.30 28.12 28.80 1,397,999 28.418 0.28%
2025-11-11 0 28.22 28.20 28.22 28.00 28.92 3,026,243 85,691,916 28.316 28.22 28.20 28.22 28.00 28.92 3,026,243 28.316 -0.07%
2025-11-10 0 28.24 28.22 28.24 28.02 28.80 5,325,426 150,703,029 28.299 28.24 28.22 28.24 28.02 28.80 5,325,426 28.299 -1.88%
2025-11-07 0 28.78 28.78 28.80 28.50 29.44 7,358,000 212,266,399 28.848 28.78 28.78 28.80 28.50 29.44 7,358,000 28.848 -2.57%
2025-11-06 0 29.54 29.54 29.56 28.26 29.92 9,415,359 278,218,969 29.550 29.54 29.54 29.56 28.26 29.92 9,415,359 29.549 4.68%
2025-11-05 0 28.22 28.20 28.22 26.46 28.48 6,186,132 171,859,652 27.781 28.22 28.20 28.22 26.46 28.48 6,186,132 27.781 2.54%
2025-11-04 0 27.52 27.50 27.52 26.86 28.34 8,926,387 247,471,292 27.724 27.52 27.50 27.52 26.86 28.34 8,926,387 27.724 2.84%
2025-11-03 0 26.76 26.76 26.78 26.10 27.38 6,345,543 170,563,227 26.879 26.76 26.76 26.78 26.10 27.38 6,345,543 26.879 3.08%
2025-10-31 0 25.96 25.96 26.02 25.94 26.80 3,735,836 98,217,193 26.291 25.96 25.96 26.02 25.94 26.80 3,735,836 26.291 -1.29%
2025-10-30 0 26.30 26.30 26.32 25.50 26.80 5,404,141 142,066,487 26.288 26.30 26.30 26.32 25.50 26.80 5,404,141 26.288 3.62%
2025-10-28 0 25.38 25.36 25.38 25.24 25.80 2,583,144 65,925,124 25.521 25.38 25.36 25.38 25.24 25.80 2,583,144 25.521 -0.31%
2025-10-27 0 25.46 25.40 25.46 25.02 25.70 4,145,267 105,191,256 25.376 25.46 25.40 25.46 25.02 25.70 4,145,267 25.376 0.79%
2025-10-24 0 25.26 25.18 25.26 24.98 25.54 2,614,112 66,025,153 25.257 25.26 25.18 25.26 24.98 25.54 2,614,112 25.257 -0.24%
2025-10-23 0 25.32 25.30 25.32 23.82 25.40 7,492,764 185,667,896 24.780 25.32 25.30 25.32 23.82 25.40 7,492,764 24.780 5.06%
2025-10-22 0 24.10 24.10 24.12 23.82 24.42 2,683,194 64,907,091 24.190 24.10 24.10 24.12 23.82 24.42 2,683,194 24.190 -0.50%
2025-10-21 0 24.22 24.20 24.22 23.84 24.68 3,886,800 94,586,041 24.335 24.22 24.20 24.22 23.84 24.68 3,886,800 24.335 1.09%
2025-10-20 0 23.96 23.94 23.96 23.78 24.78 3,214,882 77,239,347 24.026 23.96 23.94 23.96 23.78 24.78 3,214,882 24.026 0.08%
2025-10-17 0 23.94 23.92 23.94 23.70 25.50 7,701,412 186,986,551 24.280 23.94 23.92 23.94 23.70 25.50 7,701,412 24.280 0.42%
2025-10-16 0 23.84 23.84 23.86 23.48 25.04 7,976,055 190,451,506 23.878 23.84 23.84 23.86 23.48 25.04 7,976,055 23.878 -4.79%
2025-10-15 0 25.04 25.02 25.04 22.70 25.18 7,431,175 181,888,830 24.477 25.04 25.02 25.04 22.70 25.18 7,431,175 24.476 10.89%
2025-10-14 0 22.58 22.58 22.64 22.40 23.90 3,874,688 88,574,050 22.860 22.58 22.58 22.64 22.40 23.90 3,874,688 22.860 -4.89%
2025-10-13 0 23.74 23.66 23.74 23.14 23.94 4,974,000 117,215,457 23.566 23.74 23.66 23.74 23.14 23.94 4,974,000 23.566 -2.14%
2025-10-10 0 24.26 24.26 24.28 23.88 24.58 5,445,001 131,808,128 24.207 24.26 24.26 24.28 23.88 24.58 5,445,001 24.207 0.00%
2025-10-09 0 24.26 24.24 24.26 23.40 24.46 4,924,000 119,162,764 24.200 24.26 24.24 24.26 23.40 24.46 4,924,000 24.200 3.76%
2025-10-08 0 23.38 23.32 23.38 23.02 23.48 1,792,500 41,748,615 23.291 23.38 23.32 23.38 23.02 23.48 1,792,500 23.291 1.30%
2025-10-06 0 23.08 23.00 23.08 22.90 23.40 436,447 10,079,821 23.095 23.08 23.00 23.08 22.90 23.40 436,447 23.095 -1.54%
2025-10-03 0 23.44 23.34 23.44 23.08 23.44 905,736 21,094,935 23.290 23.44 23.34 23.44 23.08 23.44 905,736 23.290 0.34%
2025-10-02 0 23.36 23.34 23.36 22.66 23.46 2,714,146 63,292,310 23.319 23.36 23.34 23.36 22.66 23.46 2,714,146 23.319 1.74%
2025-09-30 0 22.96 22.94 22.96 22.76 23.20 2,992,103 68,655,579 22.946 22.96 22.94 22.96 22.76 23.20 2,992,103 22.946 -0.61%
2025-09-29 0 23.10 23.06 23.10 22.30 23.30 3,682,716 84,828,369 23.034 23.10 23.06 23.10 22.30 23.30 3,682,716 23.034 3.22%
2025-09-26 0 22.38 22.38 22.40 22.20 22.74 3,249,857 72,946,064 22.446 22.38 22.38 22.40 22.20 22.74 3,249,857 22.446 -1.06%
2025-09-25 0 22.62 22.56 22.62 21.90 22.80 6,498,233 146,700,536 22.576 22.62 22.56 22.62 21.90 22.80 6,498,233 22.575 0.44%
2025-09-24 0 22.52 22.48 22.52 20.80 22.62 11,070,486 243,206,933 21.969 22.52 22.48 22.52 20.80 22.62 11,070,486 21.969 7.03%
2025-09-23 0 21.04 21.00 21.04 20.36 21.08 6,257,500 130,180,756 20.804 21.04 21.00 21.04 20.36 21.08 6,257,500 20.804 2.24%
2025-09-22 0 20.58 20.56 20.58 20.34 20.90 7,472,057 153,687,331 20.568 20.58 20.56 20.58 20.34 20.90 7,472,057 20.568 -0.68%
2025-09-19 0 20.72 20.70 20.72 20.40 21.16 6,164,519 126,941,831 20.592 20.72 20.70 20.72 20.40 21.16 6,164,519 20.592 -0.38%
2025-09-18 0 20.80 20.78 20.80 20.60 21.18 8,314,128 172,695,315 20.771 20.80 20.78 20.80 20.60 21.18 8,314,128 20.771 -1.70%
2025-09-17 0 21.16 21.14 21.16 21.02 21.38 4,278,249 90,352,853 21.119 21.16 21.14 21.16 21.02 21.38 4,278,249 21.119 0.00%
2025-09-16 0 21.16 21.14 21.16 20.96 21.80 6,415,000 135,633,311 21.143 21.16 21.14 21.16 20.96 21.80 6,415,000 21.143 -1.86%
2025-09-15 0 21.56 21.54 21.56 21.28 21.82 4,664,900 99,989,317 21.434 21.56 21.54 21.56 21.28 21.82 4,664,900 21.434 -1.19%
2025-09-12 0 21.82 21.80 21.82 21.64 22.28 3,182,346 69,418,364 21.814 21.82 21.80 21.82 21.64 22.28 3,182,346 21.814 -0.64%
2025-09-11 0 21.96 21.96 22.02 21.72 22.16 2,083,376 45,731,027 21.950 21.96 21.96 22.02 21.72 22.16 2,083,376 21.950 -0.27%
2025-09-10 0 22.02 22.00 22.02 21.72 22.10 2,197,650 48,189,296 21.928 22.02 22.00 22.02 21.72 22.10 2,197,650 21.928 -0.45%
2025-09-09 0 22.12 22.04 22.12 21.92 22.44 1,852,125 40,937,395 22.103 22.12 22.04 22.12 21.92 22.44 1,852,125 22.103 -0.09%
2025-09-08 0 22.88 22.88 22.90 22.44 23.12 1,280,200 29,131,414 22.755 22.14 22.14 22.16 21.71 22.37 1,322,989 22.019 0.88%
2025-09-05 0 22.68 22.66 22.68 22.10 22.80 1,948,710 43,989,236 22.574 21.95 21.93 21.95 21.39 22.06 2,013,843 21.843 1.89%
2025-09-04 0 22.26 22.24 22.26 22.22 23.80 3,832,856 86,193,957 22.488 21.54 21.52 21.54 21.50 23.03 3,960,964 21.761 -4.87%
2025-09-03 0 23.40 23.38 23.40 22.48 23.60 8,061,733 188,505,967 23.383 22.64 22.62 22.64 21.75 22.84 8,331,186 22.627 3.54%
2025-09-02 0 22.60 22.60 22.62 22.20 22.74 4,702,875 105,824,129 22.502 21.87 21.87 21.89 21.48 22.00 4,860,062 21.774 0.36%
2025-09-01 0 22.52 22.46 22.52 22.38 22.96 1,703,957 38,476,550 22.581 21.79 21.73 21.79 21.66 22.22 1,760,909 21.850 -0.71%
2025-08-29 0 22.68 22.68 22.70 22.10 23.06 4,044,843 92,159,484 22.784 21.95 21.95 21.97 21.39 22.31 4,180,036 22.048 3.09%
2025-08-28 0 22.00 22.00 22.02 21.96 24.12 6,387,431 142,718,695 22.344 21.29 21.29 21.31 21.25 23.34 6,600,922 21.621 -5.66%
2025-08-27 0 23.32 23.30 23.34 23.16 24.20 3,665,580 86,408,487 23.573 22.57 22.55 22.59 22.41 23.42 3,788,097 22.811 -1.85%
2025-08-26 0 23.76 23.74 23.76 23.08 24.06 6,973,159 165,636,265 23.753 22.99 22.97 22.99 22.33 23.28 7,206,228 22.985 1.45%
2025-08-25 0 23.42 23.40 23.42 23.34 24.12 3,132,059 73,665,185 23.520 22.66 22.64 22.66 22.59 23.34 3,236,744 22.759 -0.76%
2025-08-22 0 23.60 23.56 23.60 23.32 23.80 1,249,674 29,385,817 23.515 22.84 22.80 22.84 22.57 23.03 1,291,443 22.754 -0.42%
2025-08-21 0 23.70 23.66 23.70 23.52 23.82 1,230,709 29,106,114 23.650 22.93 22.89 22.93 22.76 23.05 1,271,844 22.885 0.51%
2025-08-20 0 23.58 23.54 23.58 23.02 23.76 2,004,280 47,048,423 23.474 22.82 22.78 22.82 22.28 22.99 2,071,270 22.715 0.08%
2025-08-19 0 23.56 23.48 23.56 23.02 23.70 2,656,946 62,503,462 23.525 22.80 22.72 22.80 22.28 22.93 2,745,751 22.764 1.82%
2025-08-18 0 23.14 23.14 23.18 23.00 23.62 4,111,463 95,529,477 23.235 22.39 22.39 22.43 22.26 22.86 4,248,883 22.483 -1.62%
2025-08-15 0 23.52 23.50 23.52 23.40 23.66 653,500 15,375,650 23.528 22.76 22.74 22.76 22.64 22.89 675,342 22.767 -0.76%
2025-08-14 0 23.70 23.68 23.70 23.64 24.30 2,487,776 59,208,972 23.800 22.93 22.91 22.93 22.88 23.51 2,570,927 23.030 -0.50%
2025-08-13 0 23.82 23.82 23.84 23.58 24.30 3,154,476 74,943,594 23.758 23.05 23.05 23.07 22.82 23.51 3,259,910 22.989 -0.42%
2025-08-12 0 23.92 23.92 23.94 23.50 24.00 1,787,746 42,510,616 23.779 23.15 23.15 23.17 22.74 23.22 1,847,499 23.010 0.67%
2025-08-11 0 23.76 23.74 23.76 23.70 24.54 1,840,000 43,923,527 23.872 22.99 22.97 22.99 22.93 23.75 1,901,500 23.099 -2.54%
2025-08-08 0 24.38 24.34 24.38 23.82 24.50 2,322,334 56,568,525 24.359 23.59 23.55 23.59 23.05 23.71 2,399,955 23.571 1.50%
2025-08-07 0 24.02 23.94 24.02 23.80 24.38 2,516,518 60,540,478 24.057 23.24 23.17 23.24 23.03 23.59 2,600,629 23.279 0.92%
2025-08-06 0 23.80 23.76 23.80 23.32 23.84 2,745,663 64,920,003 23.645 23.03 22.99 23.03 22.57 23.07 2,837,433 22.880 2.06%
2025-08-05 0 23.32 23.32 23.34 22.70 23.44 2,415,238 56,086,426 23.222 22.57 22.57 22.59 21.97 22.68 2,495,964 22.471 1.39%
2025-08-04 0 23.00 23.00 23.02 22.56 23.60 12,045,420 277,189,259 23.012 22.26 22.26 22.28 21.83 22.84 12,448,022 22.268 -2.95%
2025-08-01 0 23.70 23.70 23.75 23.50 24.25 5,602,127 133,451,057 23.822 22.93 22.93 22.98 22.74 23.47 5,789,371 23.051 -1.04%
2025-07-31 0 23.95 23.90 23.95 23.90 24.65 2,729,945 65,918,724 24.147 23.18 23.13 23.18 23.13 23.85 2,821,190 23.366 -3.04%
2025-07-30 0 24.70 24.65 24.70 24.50 25.30 3,256,332 80,785,326 24.809 23.90 23.85 23.90 23.71 24.48 3,365,171 24.006 0.20%
2025-07-29 0 24.65 24.60 24.65 24.30 24.70 2,513,042 61,501,452 24.473 23.85 23.80 23.85 23.51 23.90 2,597,037 23.681 0.41%
2025-07-28 0 24.55 24.50 24.55 24.25 24.70 1,168,138 28,661,630 24.536 23.76 23.71 23.76 23.47 23.90 1,207,181 23.743 0.00%
2025-07-25 0 24.55 24.45 24.55 24.40 24.70 971,010 23,814,036 24.525 23.76 23.66 23.76 23.61 23.90 1,003,465 23.732 -0.61%
2025-07-24 0 24.70 24.60 24.70 24.20 25.00 7,153,013 176,401,707 24.661 23.90 23.80 23.90 23.42 24.19 7,392,093 23.864 0.00%
2025-07-23 0 24.70 24.65 24.70 24.55 25.35 4,793,518 118,751,836 24.773 23.90 23.85 23.90 23.76 24.53 4,953,735 23.972 -2.18%
2025-07-22 0 25.25 25.25 25.35 23.70 25.70 6,301,382 158,417,391 25.140 24.43 24.43 24.53 22.93 24.87 6,511,997 24.327 6.32%
2025-07-21 0 23.75 23.75 23.80 23.55 24.10 2,777,734 66,162,625 23.819 22.98 22.98 23.03 22.79 23.32 2,870,576 23.049 2.15%
2025-07-18 0 23.25 23.20 23.25 23.00 23.55 2,606,698 60,770,905 23.313 22.50 22.45 22.50 22.26 22.79 2,693,823 22.559 0.43%
2025-07-17 0 23.15 23.15 23.20 22.75 23.30 1,483,287 34,178,721 23.043 22.40 22.40 22.45 22.01 22.55 1,532,864 22.297 0.65%
2025-07-16 0 23.00 23.00 23.05 22.75 23.40 1,847,000 42,734,237 23.137 22.26 22.26 22.30 22.01 22.64 1,908,734 22.389 0.22%
2025-07-15 0 22.95 22.95 23.00 22.50 23.05 2,319,818 53,066,525 22.875 22.21 22.21 22.26 21.77 22.30 2,397,355 22.135 1.55%
2025-07-14 0 22.60 22.55 22.60 22.10 22.75 2,997,000 67,554,224 22.541 21.87 21.82 21.87 21.39 22.01 3,097,171 21.812 2.26%
2025-07-11 0 22.10 22.10 22.15 22.00 23.00 4,111,626 91,455,102 22.243 21.39 21.39 21.43 21.29 22.26 4,249,052 21.524 -2.64%
2025-07-10 0 22.70 22.65 22.70 22.55 23.20 5,344,785 121,629,257 22.757 21.97 21.92 21.97 21.82 22.45 5,523,427 22.021 -1.30%
2025-07-09 0 23.00 22.95 23.00 22.70 23.05 3,253,785 74,368,255 22.856 22.26 22.21 22.26 21.97 22.30 3,362,538 22.117 0.88%
2025-07-08 0 22.80 22.75 22.80 22.20 23.25 6,620,271 150,051,269 22.665 22.06 22.01 22.06 21.48 22.50 6,841,545 21.932 -1.51%
2025-07-07 0 23.15 23.05 23.15 22.65 23.90 3,996,500 92,004,136 23.021 22.40 22.30 22.40 21.92 23.13 4,130,078 22.277 -0.64%
2025-07-04 0 23.85 23.80 23.85 23.45 24.20 5,286,148 126,318,910 23.896 22.55 22.50 22.55 22.17 22.88 5,591,781 22.590 1.27%
2025-07-03 0 23.55 23.50 23.55 22.80 23.80 2,722,465 64,126,027 23.554 22.26 22.22 22.26 21.55 22.50 2,879,872 22.267 0.64%
2025-07-02 0 23.40 23.35 23.40 22.75 23.60 5,038,654 117,161,891 23.253 22.12 22.07 22.12 21.51 22.31 5,329,978 21.982 2.18%
2025-06-30 0 22.90 22.85 22.90 22.75 23.35 4,441,715 102,124,728 22.992 21.65 21.60 21.65 21.51 22.07 4,698,525 21.735 -0.22%
2025-06-27 0 22.95 22.90 22.95 22.50 23.20 2,709,063 61,903,269 22.850 21.70 21.65 21.70 21.27 21.93 2,865,695 21.601 -0.22%
2025-06-26 0 23.00 22.95 23.00 22.40 23.25 4,209,861 96,906,745 23.019 21.74 21.70 21.74 21.18 21.98 4,453,266 21.761 1.77%
2025-06-25 0 22.60 22.50 22.60 22.35 22.90 3,449,460 77,837,202 22.565 21.36 21.27 21.36 21.13 21.65 3,648,900 21.332 -0.44%
2025-06-24 0 22.70 22.65 22.70 22.60 23.15 4,375,476 99,810,304 22.811 21.46 21.41 21.46 21.36 21.88 4,628,456 21.564 0.44%
2025-06-23 0 22.60 22.60 22.65 21.30 22.95 5,354,764 120,781,432 22.556 21.36 21.36 21.41 20.14 21.70 5,664,365 21.323 2.49%
2025-06-20 0 22.05 21.95 22.05 21.25 22.25 4,357,740 95,809,760 21.986 20.84 20.75 20.84 20.09 21.03 4,609,695 20.784 3.52%
2025-06-19 0 21.30 21.15 21.30 21.05 21.80 3,510,000 74,760,205 21.299 20.14 19.99 20.14 19.90 20.61 3,712,940 20.135 -2.07%
2025-06-18 0 21.75 21.70 21.75 21.40 22.10 3,929,353 85,519,121 21.764 20.56 20.51 20.56 20.23 20.89 4,156,540 20.575 0.23%
2025-06-17 0 21.70 21.65 21.70 20.65 22.00 6,368,190 137,817,952 21.642 20.51 20.47 20.51 19.52 20.80 6,736,385 20.459 3.09%
2025-06-16 0 21.05 21.05 21.10 20.45 21.20 5,014,164 104,969,228 20.935 19.90 19.90 19.95 19.33 20.04 5,304,072 19.790 3.19%
2025-06-13 0 20.40 20.35 20.40 19.94 20.60 1,976,177 40,312,241 20.399 19.28 19.24 19.28 18.85 19.47 2,090,435 19.284 0.99%
2025-06-12 0 20.20 20.15 20.20 19.80 20.40 2,778,028 55,995,602 20.157 19.10 19.05 19.10 18.72 19.28 2,938,647 19.055 0.25%
2025-06-11 0 20.15 20.10 20.15 19.94 20.25 2,227,968 44,717,062 20.071 19.05 19.00 19.05 18.85 19.14 2,356,784 18.974 0.75%
2025-06-10 0 20.00 19.96 20.00 19.72 20.15 2,284,596 45,556,955 19.941 18.91 18.87 18.91 18.64 19.05 2,416,686 18.851 -0.25%
2025-06-09 0 20.05 20.00 20.05 19.60 20.25 2,168,184 43,441,946 20.036 18.95 18.91 18.95 18.53 19.14 2,293,544 18.941 2.09%
2025-06-06 0 19.64 19.62 19.64 19.54 19.80 884,950 17,381,862 19.642 18.57 18.55 18.57 18.47 18.72 936,116 18.568 -0.10%
2025-06-05 0 19.66 19.64 19.66 19.56 20.20 1,665,268 32,758,963 19.672 18.59 18.57 18.59 18.49 19.10 1,761,550 18.597 -1.11%
2025-06-04 0 19.88 19.80 19.88 19.74 20.20 1,966,845 39,140,086 19.900 18.79 18.72 18.79 18.66 19.10 2,080,564 18.812 -0.85%
2025-06-03 0 20.05 20.05 20.10 19.60 20.30 2,172,706 43,545,818 20.042 18.95 18.95 19.00 18.53 19.19 2,298,327 18.947 1.47%
2025-06-02 0 19.76 19.72 19.76 19.42 19.80 829,079 16,235,132 19.582 18.68 18.64 18.68 18.36 18.72 877,015 18.512 -0.20%
2025-05-30 0 19.80 19.80 19.82 19.70 20.50 4,299,578 85,432,619 19.870 18.72 18.72 18.74 18.62 19.38 4,548,170 18.784 -2.94%
2025-05-29 0 20.40 20.35 20.40 19.46 20.45 5,704,550 115,011,485 20.161 19.28 19.24 19.28 18.40 19.33 6,034,374 19.059 2.93%
2025-05-28 0 19.82 19.80 19.82 19.20 19.88 3,464,254 68,083,910 19.653 18.74 18.72 18.74 18.15 18.79 3,664,550 18.579 3.66%
2025-05-27 0 19.12 19.08 19.12 18.92 19.86 4,191,868 79,969,518 19.077 18.07 18.04 18.07 17.89 18.77 4,434,233 18.035 -2.45%
2025-05-26 0 19.60 19.60 19.66 19.44 19.70 1,213,524 23,741,637 19.564 18.53 18.53 18.59 18.38 18.62 1,283,687 18.495 -0.51%
2025-05-23 0 19.70 19.70 19.72 19.40 20.00 3,340,285 65,676,094 19.662 18.62 18.62 18.64 18.34 18.91 3,533,413 18.587 -0.51%
2025-05-22 0 19.80 19.80 19.82 19.56 20.00 4,340,883 85,817,931 19.770 18.72 18.72 18.74 18.49 18.91 4,591,863 18.689 0.30%
2025-05-21 0 19.74 19.66 19.74 19.22 19.80 4,670,004 91,212,645 19.532 18.66 18.59 18.66 18.17 18.72 4,940,013 18.464 1.96%
2025-05-20 0 19.36 19.32 19.36 19.12 19.64 3,114,239 60,449,613 19.411 18.30 18.26 18.30 18.07 18.57 3,294,297 18.350 1.36%
2025-05-19 0 19.10 19.10 19.12 18.96 19.36 2,145,269 41,044,072 19.132 18.06 18.06 18.07 17.92 18.30 2,269,304 18.087 -1.34%
2025-05-16 0 19.36 19.34 19.36 19.34 19.66 1,244,265 24,146,962 19.407 18.30 18.28 18.30 18.28 18.59 1,316,206 18.346 -1.02%
2025-05-15 0 19.56 19.54 19.56 19.24 19.64 2,488,789 48,656,517 19.550 18.49 18.47 18.49 18.19 18.57 2,632,685 18.482 0.62%
2025-05-14 0 19.44 19.40 19.44 18.92 19.52 3,372,000 65,099,560 19.306 18.38 18.34 18.38 17.89 18.45 3,566,962 18.251 1.46%
2025-05-13 0 19.16 19.14 19.16 18.84 19.50 2,902,914 55,411,194 19.088 18.11 18.09 18.11 17.81 18.43 3,070,754 18.045 -0.31%
2025-05-12 0 19.22 19.18 19.22 18.84 19.30 2,924,049 55,730,031 19.059 18.17 18.13 18.17 17.81 18.25 3,093,111 18.017 1.26%
2025-05-09 0 18.98 18.96 18.98 18.78 19.36 1,284,205 24,313,808 18.933 17.94 17.92 17.94 17.75 18.30 1,358,455 17.898 -0.21%
2025-05-08 0 19.02 19.00 19.02 18.70 19.18 3,052,770 58,147,117 19.047 17.98 17.96 17.98 17.68 18.13 3,229,274 18.006 0.96%
2025-05-07 0 18.84 18.82 18.84 18.82 19.24 2,521,078 47,992,723 19.037 17.81 17.79 17.81 17.79 18.19 2,666,841 17.996 -1.05%
2025-05-06 0 19.04 19.02 19.04 18.66 19.18 2,950,561 56,064,370 19.001 18.00 17.98 18.00 17.64 18.13 3,121,156 17.963 0.74%
2025-05-02 0 18.90 18.86 18.90 18.62 19.06 1,707,000 32,217,331 18.874 17.87 17.83 17.87 17.60 18.02 1,805,695 17.842 1.39%
2025-04-30 0 18.64 18.60 18.64 18.12 19.00 4,738,324 87,574,176 18.482 17.62 17.58 17.62 17.13 17.96 5,012,283 17.472 -0.53%
2025-04-29 0 18.74 18.72 18.74 18.50 19.06 3,428,699 64,466,013 18.802 17.72 17.70 17.72 17.49 18.02 3,626,939 17.774 0.75%
2025-04-28 0 18.60 18.58 18.60 17.96 18.84 4,407,570 81,784,325 18.555 17.58 17.56 17.58 16.98 17.81 4,662,406 17.541 4.03%
2025-04-25 0 17.88 17.88 17.94 17.88 19.16 6,509,400 119,274,868 18.324 16.90 16.90 16.96 16.90 18.11 6,885,759 17.322 -5.10%
2025-04-24 0 18.84 18.84 18.86 18.34 18.92 5,225,738 97,439,449 18.646 17.81 17.81 17.83 17.34 17.89 5,527,879 17.627 1.51%
2025-04-23 0 18.56 18.56 18.58 18.46 18.86 4,260,257 79,360,140 18.628 17.55 17.55 17.56 17.45 17.83 4,506,576 17.610 -1.59%
2025-04-22 0 18.86 18.84 18.86 18.16 18.98 2,301,525 43,110,740 18.731 17.83 17.81 17.83 17.17 17.94 2,434,594 17.708 3.17%
2025-04-17 0 18.28 18.28 18.30 17.70 18.36 2,707,496 49,268,727 18.197 17.28 17.28 17.30 16.73 17.36 2,864,037 17.203 1.67%
2025-04-16 0 17.98 17.94 17.98 17.70 18.34 2,966,693 53,094,670 17.897 17.00 16.96 17.00 16.73 17.34 3,138,221 16.919 -2.71%
2025-04-15 0 18.48 18.48 18.50 18.26 18.72 2,465,443 45,315,609 18.380 17.47 17.47 17.49 17.26 17.70 2,607,989 17.376 -1.49%
2025-04-14 0 18.76 18.74 18.76 18.50 18.94 1,949,323 36,472,365 18.710 17.73 17.72 17.73 17.49 17.90 2,062,029 17.688 0.43%
2025-04-11 0 18.68 18.68 18.70 18.12 18.90 5,350,151 99,288,566 18.558 17.66 17.66 17.68 17.13 17.87 5,659,485 17.544 -0.43%
2025-04-10 0 18.76 18.76 18.82 18.66 19.80 4,327,500 82,348,249 19.029 17.73 17.73 17.79 17.64 18.72 4,577,706 17.989 -0.95%
2025-04-09 0 18.94 18.90 18.94 17.70 19.16 4,089,450 76,759,701 18.770 17.90 17.87 17.90 16.73 18.11 4,325,893 17.744 1.07%
2025-04-08 0 18.74 18.70 18.74 17.58 18.90 5,653,500 104,104,970 18.414 17.72 17.68 17.72 16.62 17.87 5,980,373 17.408 5.64%
2025-04-07 0 17.74 17.72 17.74 17.60 19.80 7,957,128 145,558,940 18.293 16.77 16.75 16.77 16.64 18.72 8,417,192 17.293 -12.61%
2025-04-03 0 20.30 20.25 20.30 19.98 20.70 2,802,223 56,823,489 20.278 19.19 19.14 19.19 18.89 19.57 2,964,241 19.170 -0.73%
2025-04-02 0 20.45 20.35 20.45 19.92 20.50 3,533,645 71,639,385 20.274 19.33 19.24 19.33 18.83 19.38 3,737,953 19.165 1.74%
2025-04-01 0 20.10 20.10 20.15 20.10 21.40 4,178,500 85,860,016 20.548 19.00 19.00 19.05 19.00 20.23 4,420,092 19.425 -4.74%
2025-03-31 0 21.10 21.10 21.15 20.90 22.50 5,591,879 119,477,940 21.366 19.95 19.95 19.99 19.76 21.27 5,915,189 20.198 -5.80%
2025-03-28 0 22.40 22.30 22.40 21.25 22.80 5,834,970 129,833,910 22.251 21.18 21.08 21.18 20.09 21.55 6,172,335 21.035 3.70%
2025-03-27 0 21.60 21.50 21.60 21.35 22.20 3,108,039 67,338,243 21.666 20.42 20.32 20.42 20.18 20.99 3,287,739 20.482 -0.92%
2025-03-26 0 21.80 21.70 21.80 21.20 21.80 2,872,957 61,798,506 21.510 20.61 20.51 20.61 20.04 20.61 3,039,065 20.335 0.69%
2025-03-25 0 21.65 21.60 21.65 21.45 21.80 3,089,287 66,687,984 21.587 20.47 20.42 20.47 20.28 20.61 3,267,903 20.407 -1.14%
2025-03-24 0 21.90 21.80 21.90 21.55 22.05 2,416,015 52,629,724 21.784 20.70 20.61 20.70 20.37 20.84 2,555,704 20.593 0.23%
2025-03-21 0 21.85 21.80 21.85 21.50 22.45 5,730,251 125,084,332 21.829 20.66 20.61 20.66 20.32 21.22 6,061,561 20.636 -2.67%
2025-03-20 0 22.45 22.40 22.45 22.10 22.70 4,661,856 104,408,538 22.396 21.22 21.18 21.22 20.89 21.46 4,931,394 21.172 -0.88%
2025-03-19 0 22.65 22.60 22.65 22.50 23.95 7,859,039 181,024,319 23.034 21.41 21.36 21.41 21.27 22.64 8,313,431 21.775 1.34%
2025-03-18 0 22.35 22.30 22.35 22.15 22.85 6,050,953 135,326,657 22.365 21.13 21.08 21.13 20.94 21.60 6,400,806 21.142 -1.32%
2025-03-17 0 22.65 22.60 22.65 22.50 23.70 2,772,451 63,183,820 22.790 21.41 21.36 21.41 21.27 22.40 2,932,748 21.544 -4.43%
2025-03-14 0 23.70 23.65 23.70 22.85 23.75 3,008,000 70,198,750 23.337 22.40 22.36 22.40 21.60 22.45 3,181,916 22.062 3.72%
2025-03-13 0 22.85 22.80 22.85 22.50 23.25 2,867,504 65,357,866 22.793 21.60 21.55 21.60 21.27 21.98 3,033,297 21.547 0.00%
2025-03-12 0 22.85 22.85 22.95 22.50 23.20 2,753,500 62,843,991 22.823 21.60 21.60 21.70 21.27 21.93 2,912,701 21.576 0.66%
2025-03-11 0 22.70 22.70 22.75 22.50 23.10 3,505,277 79,869,880 22.786 21.46 21.46 21.51 21.27 21.84 3,707,944 21.540 -1.09%
2025-03-10 0 22.95 22.90 22.95 22.35 23.10 5,185,438 118,319,381 22.818 21.70 21.65 21.70 21.13 21.84 5,485,249 21.570 1.32%
2025-03-07 0 22.65 22.55 22.65 22.10 22.85 8,219,328 186,206,395 22.655 21.41 21.32 21.41 20.89 21.60 8,694,551 21.416 1.57%
2025-03-06 0 22.30 22.30 22.35 22.20 22.70 2,555,671 57,159,463 22.366 21.08 21.08 21.13 20.99 21.46 2,703,434 21.143 -0.89%
2025-03-05 0 22.50 22.45 22.50 22.05 23.40 8,529,899 193,377,796 22.671 21.27 21.22 21.27 20.84 22.12 9,023,079 21.431 2.51%
2025-03-04 0 21.95 21.90 21.95 21.10 22.15 6,639,980 145,450,512 21.905 20.75 20.70 20.75 19.95 20.94 7,023,889 20.708 2.09%
2025-03-03 0 21.50 21.45 21.50 20.60 22.00 4,716,390 101,815,399 21.588 20.32 20.28 20.32 19.47 20.80 4,989,081 20.408 4.12%
2025-02-28 0 20.65 20.65 20.75 20.55 21.15 4,952,257 103,016,477 20.802 19.52 19.52 19.62 19.43 19.99 5,238,586 19.665 -3.28%
2025-02-27 0 21.35 21.25 21.35 20.85 21.35 3,347,865 70,841,689 21.160 20.18 20.09 20.18 19.71 20.18 3,541,431 20.004 2.15%
2025-02-26 0 20.90 20.80 20.90 20.45 21.45 4,385,904 91,258,912 20.807 19.76 19.66 19.76 19.33 20.28 4,639,487 19.670 -1.18%
2025-02-25 0 21.15 21.05 21.15 20.15 21.30 6,377,067 133,477,565 20.931 19.99 19.90 19.99 19.05 20.14 6,745,775 19.787 3.42%
2025-02-24 0 20.45 20.40 20.45 20.20 20.95 7,016,508 143,596,601 20.466 19.33 19.28 19.33 19.10 19.80 7,422,187 19.347 -2.62%
2025-02-21 0 21.00 20.95 21.00 20.60 22.00 6,326,117 132,924,951 21.012 19.85 19.80 19.85 19.47 20.80 6,691,879 19.864 -2.55%
2025-02-20 0 21.55 21.50 21.55 21.10 21.75 2,474,885 53,224,181 21.506 20.37 20.32 20.37 19.95 20.56 2,617,977 20.330 0.00%
2025-02-19 0 21.55 21.50 21.55 21.05 21.65 4,148,139 88,658,362 21.373 20.37 20.32 20.37 19.90 20.47 4,387,975 20.205 -1.15%
2025-02-18 0 21.80 21.70 21.80 21.50 22.25 4,786,196 104,173,568 21.765 20.61 20.51 20.61 20.32 21.03 5,062,923 20.576 -2.02%
2025-02-17 0 22.25 22.25 22.30 21.75 22.60 2,527,000 56,036,671 22.175 21.03 21.03 21.08 20.56 21.36 2,673,106 20.963 0.68%
2025-02-14 0 22.10 22.05 22.10 21.50 22.30 2,670,050 58,295,971 21.833 20.89 20.84 20.89 20.32 21.08 2,824,426 20.640 0.45%
2025-02-13 0 22.00 22.00 22.05 21.90 22.70 2,542,000 56,964,750 22.409 20.80 20.80 20.84 20.70 21.46 2,688,973 21.185 -1.79%
2025-02-12 0 22.40 22.25 22.40 21.90 22.50 2,944,336 65,414,107 22.217 21.18 21.03 21.18 20.70 21.27 3,114,571 21.003 2.28%
2025-02-11 0 21.90 21.85 21.90 21.80 22.50 2,047,965 45,232,108 22.086 20.70 20.66 20.70 20.61 21.27 2,166,374 20.879 0.23%
2025-02-10 0 21.85 21.85 21.90 21.65 23.10 4,491,197 98,965,558 22.036 20.66 20.66 20.70 20.47 21.84 4,750,868 20.831 -3.96%
2025-02-07 0 22.75 22.75 22.80 22.25 22.85 1,769,017 39,948,895 22.583 21.51 21.51 21.55 21.03 21.60 1,871,298 21.348 0.66%
2025-02-06 0 22.60 22.55 22.60 22.10 22.65 1,787,788 40,115,599 22.439 21.36 21.32 21.36 20.89 21.41 1,891,154 21.212 1.35%
2025-02-05 0 22.30 22.30 22.40 22.20 22.75 1,882,579 42,240,568 22.438 21.08 21.08 21.18 20.99 21.51 1,991,426 21.211 -1.33%
2025-02-04 0 22.60 22.55 22.60 22.30 22.85 1,297,987 29,256,371 22.540 21.36 21.32 21.36 21.08 21.60 1,373,034 21.308 1.12%
2025-02-03 0 22.35 22.35 22.40 22.05 23.30 1,203,313 26,845,359 22.310 21.13 21.13 21.18 20.84 22.03 1,272,886 21.090 -1.32%
2025-01-28 0 22.65 22.60 22.65 22.30 22.85 308,500 6,958,350 22.555 21.41 21.36 21.41 21.08 21.60 326,337 21.323 -0.88%
2025-01-27 0 22.85 22.80 22.85 22.55 23.00 1,561,956 35,637,919 22.816 21.60 21.55 21.60 21.32 21.74 1,652,265 21.569 0.88%
2025-01-24 0 22.65 22.60 22.65 22.35 22.85 2,177,773 49,223,572 22.603 21.41 21.36 21.41 21.13 21.60 2,303,687 21.367 1.34%
2025-01-23 0 22.35 22.35 22.40 22.25 23.70 2,705,958 61,123,067 22.588 21.13 21.13 21.18 21.03 22.40 2,862,411 21.354 -3.87%
2025-01-22 0 23.25 23.25 23.30 23.10 23.75 1,602,843 37,384,110 23.324 21.98 21.98 22.03 21.84 22.45 1,695,516 22.049 -1.69%
2025-01-21 0 23.65 23.60 23.65 23.45 23.95 1,335,220 31,598,717 23.666 22.36 22.31 22.36 22.17 22.64 1,412,419 22.372 0.00%
2025-01-20 0 23.65 23.60 23.65 23.15 24.05 1,520,500 35,924,487 23.627 22.36 22.31 22.36 21.88 22.74 1,608,412 22.335 2.16%
2025-01-17 0 23.15 23.15 23.20 22.75 23.40 3,392,911 78,438,950 23.119 21.88 21.88 21.93 21.51 22.12 3,589,082 21.855 -1.70%
2025-01-16 0 23.55 23.50 23.55 23.10 23.70 2,295,000 53,937,775 23.502 22.26 22.22 22.26 21.84 22.40 2,427,692 22.218 1.73%
2025-01-15 0 23.15 23.10 23.15 22.45 23.50 3,174,355 73,326,753 23.100 21.88 21.84 21.88 21.22 22.22 3,357,889 21.837 0.65%
2025-01-14 0 23.00 23.00 23.05 22.10 23.30 3,225,014 74,312,850 23.043 21.74 21.74 21.79 20.89 22.03 3,411,477 21.783 2.22%
2025-01-13 0 22.50 22.50 22.55 21.80 22.65 4,346,548 96,829,671 22.277 21.27 21.27 21.32 20.61 21.41 4,597,856 21.060 -1.32%
2025-01-10 0 22.80 22.75 22.80 22.55 23.35 2,643,628 60,252,977 22.792 21.55 21.51 21.55 21.32 22.07 2,796,477 21.546 -1.94%
2025-01-09 0 23.25 23.20 23.25 22.90 23.95 6,092,500 142,714,267 23.425 21.98 21.93 21.98 21.65 22.64 6,444,755 22.144 -2.92%
2025-01-08 0 23.95 23.95 24.00 21.60 24.20 11,891,683 275,489,909 23.167 22.64 22.64 22.69 20.42 22.88 12,579,234 21.900 8.37%
2025-01-07 0 22.10 22.05 22.10 21.35 22.20 7,508,410 163,637,170 21.794 20.89 20.84 20.89 20.18 20.99 7,942,530 20.603 0.68%
2025-01-06 0 21.95 21.90 21.95 21.85 22.40 2,899,000 63,806,405 22.010 20.75 20.70 20.75 20.66 21.18 3,066,614 20.807 -1.13%
2025-01-03 0 22.20 22.20 22.25 21.80 23.35 4,149,418 93,714,787 22.585 20.99 20.99 21.03 20.61 22.07 4,389,328 21.351 -0.89%
2025-01-02 0 22.40 22.35 22.40 22.20 23.30 3,017,512 68,292,335 22.632 21.18 21.13 21.18 20.99 22.03 3,191,978 21.395 -1.75%
2024-12-31 0 22.80 22.80 22.85 22.80 23.50 1,195,228 27,544,823 23.046 21.55 21.55 21.60 21.55 22.22 1,264,333 21.786 -1.94%
2024-12-30 0 23.25 23.25 23.30 22.30 23.50 3,258,420 75,666,730 23.222 21.98 21.98 22.03 21.08 22.22 3,446,815 21.953 2.65%
2024-12-27 0 22.65 22.60 22.65 22.10 22.75 2,964,500 66,579,237 22.459 21.41 21.36 21.41 20.89 21.51 3,135,901 21.231 1.12%
2024-12-24 0 22.40 22.40 22.45 22.30 23.55 2,244,602 50,721,694 22.597 21.18 21.18 21.22 21.08 22.26 2,374,380 21.362 -3.66%
2024-12-23 0 23.25 23.20 23.30 22.40 23.60 2,373,601 54,995,781 23.170 21.98 21.93 22.03 21.18 22.31 2,510,837 21.903 4.26%
2024-12-20 0 22.30 22.30 22.35 22.00 22.75 4,181,759 93,751,959 22.419 21.08 21.08 21.13 20.80 21.51 4,423,539 21.194 -1.33%
2024-12-19 0 22.60 22.60 22.65 21.65 22.80 3,928,570 88,452,380 22.515 21.36 21.36 21.41 20.47 21.55 4,155,711 21.285 2.73%
2024-12-18 0 22.00 21.95 22.00 21.20 22.15 3,040,000 66,505,422 21.877 20.80 20.75 20.80 20.04 20.94 3,215,766 20.681 3.53%
2024-12-17 0 21.25 21.25 21.30 20.45 21.70 4,500,177 96,056,273 21.345 20.09 20.09 20.14 19.33 20.51 4,760,367 20.178 -2.75%
2024-12-16 0 21.85 21.85 21.90 21.50 22.65 3,386,500 74,289,469 21.937 20.66 20.66 20.70 20.32 21.41 3,582,300 20.738 -0.46%
2024-12-13 0 21.95 21.95 22.05 21.90 22.55 1,284,000 28,274,635 22.021 20.75 20.75 20.84 20.70 21.32 1,358,238 20.817 -2.23%
2024-12-12 0 22.45 22.40 22.45 21.50 22.50 1,867,082 41,477,529 22.215 21.22 21.18 21.22 20.32 21.27 1,975,033 21.001 1.13%
2024-12-11 0 22.20 22.20 22.25 22.00 23.50 4,162,400 94,059,267 22.597 20.99 20.99 21.03 20.80 22.22 4,403,061 21.362 -3.48%
2024-12-10 0 23.00 22.90 23.00 22.85 23.65 2,155,500 49,718,987 23.066 21.74 21.65 21.74 21.60 22.36 2,280,126 21.805 0.88%
2024-12-09 0 22.80 22.80 22.85 21.40 22.80 4,920,216 109,911,477 22.339 21.55 21.55 21.60 20.23 21.55 5,204,692 21.118 4.83%
2024-12-06 0 21.75 21.70 21.75 21.25 22.00 2,079,352 45,484,301 21.874 20.56 20.51 20.56 20.09 20.80 2,199,576 20.679 0.69%
2024-12-05 0 21.60 21.55 21.60 21.45 22.55 2,676,203 58,244,459 21.764 20.42 20.37 20.42 20.28 21.32 2,830,935 20.574 -4.21%
2024-12-04 0 22.55 22.50 22.55 22.05 23.00 3,442,419 77,813,958 22.604 21.32 21.27 21.32 20.84 21.74 3,641,452 21.369 1.12%
2024-12-03 0 22.30 22.25 22.30 21.75 22.40 2,132,463 47,462,377 22.257 21.08 21.03 21.08 20.56 21.18 2,255,757 21.041 1.13%
2024-12-02 0 22.05 22.00 22.05 21.55 22.25 3,495,200 76,368,457 21.850 20.84 20.80 20.84 20.37 21.03 3,697,285 20.655 2.32%
2024-11-29 0 21.55 21.55 21.60 21.20 21.85 1,836,500 39,629,773 21.579 20.37 20.37 20.42 20.04 20.66 1,942,682 20.400 1.17%
2024-11-28 0 21.30 21.30 21.40 21.25 22.35 2,357,609 50,680,336 21.497 20.14 20.14 20.23 20.09 21.13 2,493,921 20.322 -4.27%
2024-11-27 0 22.25 22.25 22.30 21.45 22.50 3,512,929 77,681,452 22.113 21.03 21.03 21.08 20.28 21.27 3,716,039 20.904 2.06%
2024-11-26 0 21.80 21.75 21.80 21.70 22.40 1,370,276 30,136,834 21.993 20.61 20.56 20.61 20.51 21.18 1,449,502 20.791 -1.58%
2024-11-25 0 22.15 22.10 22.15 22.05 22.75 3,178,081 70,747,887 22.261 20.94 20.89 20.94 20.84 21.51 3,361,831 21.044 -1.12%
2024-11-22 0 22.40 22.40 22.45 21.85 22.80 3,793,110 84,833,342 22.365 21.18 21.18 21.22 20.66 21.55 4,012,419 21.143 -1.75%
2024-11-21 0 22.80 22.80 22.85 21.55 23.35 5,535,045 126,360,789 22.829 21.55 21.55 21.60 20.37 22.07 5,855,069 21.581 5.07%
2024-11-20 0 21.70 21.70 21.80 21.20 21.95 2,250,646 48,706,419 21.641 20.51 20.51 20.61 20.04 20.75 2,380,773 20.458 1.40%
2024-11-19 0 21.40 21.30 21.40 20.60 21.50 2,356,700 50,227,235 21.313 20.23 20.14 20.23 19.47 20.32 2,492,959 20.148 2.64%
2024-11-18 0 20.85 20.85 20.90 20.40 21.05 4,648,188 96,718,658 20.808 19.71 19.71 19.76 19.28 19.90 4,916,936 19.671 1.71%
2024-11-15 0 20.50 20.45 20.50 20.05 20.70 5,221,200 106,871,079 20.469 19.38 19.33 19.38 18.95 19.57 5,523,078 19.350 2.81%
2024-11-14 0 19.94 19.94 20.00 19.90 20.55 2,774,400 55,699,018 20.076 18.85 18.85 18.91 18.81 19.43 2,934,810 18.979 -2.49%
2024-11-13 0 20.45 20.45 20.50 20.25 20.75 1,908,437 39,136,914 20.507 19.33 19.33 19.38 19.14 19.62 2,018,779 19.386 -1.45%
2024-11-12 0 20.75 20.70 20.75 20.55 22.05 1,895,906 40,089,438 21.145 19.62 19.57 19.62 19.43 20.84 2,005,523 19.990 -1.66%
2024-11-11 0 21.10 21.05 21.10 20.80 21.60 2,330,642 49,093,238 21.064 19.95 19.90 19.95 19.66 20.42 2,465,395 19.913 -2.31%
2024-11-08 0 21.60 21.60 21.65 21.50 22.15 2,730,293 59,402,658 21.757 20.42 20.42 20.47 20.32 20.94 2,888,153 20.568 1.65%
2024-11-07 0 21.25 21.25 21.30 20.65 21.55 2,561,951 54,358,442 21.218 20.09 20.09 20.14 19.52 20.37 2,710,077 20.058 1.92%
2024-11-06 0 20.85 20.80 20.85 20.60 21.70 2,504,500 52,762,087 21.067 19.71 19.66 19.71 19.47 20.51 2,649,305 19.915 -3.02%
2024-11-05 0 21.50 21.45 21.50 20.10 21.50 4,493,287 94,469,004 21.025 20.32 20.28 20.32 19.00 20.32 4,753,079 19.875 5.65%
2024-11-04 0 20.35 20.35 20.40 20.00 20.85 3,234,066 65,663,048 20.304 19.24 19.24 19.28 18.91 19.71 3,421,053 19.194 -2.40%
2024-11-01 0 20.85 20.80 20.85 20.70 21.30 1,446,000 30,307,637 20.960 19.71 19.66 19.71 19.57 20.14 1,529,605 19.814 -0.71%
2024-10-31 0 21.00 20.95 21.00 20.75 21.40 3,220,292 68,166,634 21.168 19.85 19.80 19.85 19.62 20.23 3,406,482 20.011 0.24%
2024-10-30 0 20.95 20.95 21.00 20.65 21.40 3,294,907 68,955,528 20.928 19.80 19.80 19.85 19.52 20.23 3,485,411 19.784 -2.10%
2024-10-29 0 21.40 21.35 21.40 21.10 21.75 1,407,500 30,013,240 21.324 20.23 20.18 20.23 19.95 20.56 1,488,879 20.158 -0.23%
2024-10-28 0 21.45 21.40 21.45 21.30 21.70 1,537,632 33,021,385 21.476 20.28 20.23 20.28 20.14 20.51 1,626,534 20.302 -0.23%
2024-10-25 0 21.50 21.50 21.55 21.30 21.90 1,465,000 31,602,811 21.572 20.32 20.32 20.37 20.14 20.70 1,549,703 20.393 -0.46%
2024-10-24 0 21.60 21.55 21.60 21.20 21.70 1,240,000 26,687,725 21.522 20.42 20.37 20.42 20.04 20.51 1,311,694 20.346 -0.69%
2024-10-23 0 21.75 21.70 21.75 21.55 22.25 1,535,500 33,481,922 21.805 20.56 20.51 20.56 20.37 21.03 1,624,279 20.613 -0.46%
2024-10-22 0 21.85 21.80 21.85 21.60 22.25 2,736,666 59,770,663 21.841 20.66 20.61 20.66 20.42 21.03 2,894,894 20.647 -1.13%
2024-10-21 0 22.10 22.10 22.15 22.05 22.85 1,596,000 35,718,231 22.380 20.89 20.89 20.94 20.84 21.60 1,688,277 21.157 -1.34%
2024-10-18 0 22.40 22.35 22.40 21.70 22.60 2,662,435 59,090,568 22.194 21.18 21.13 21.18 20.51 21.36 2,816,371 20.981 2.52%
2024-10-17 0 21.85 21.80 21.85 21.60 22.75 2,376,500 52,781,503 22.210 20.66 20.61 20.66 20.42 21.51 2,513,904 20.996 2.10%
2024-10-16 0 21.40 21.40 21.45 21.15 22.00 3,007,888 64,782,738 21.538 20.23 20.23 20.28 19.99 20.80 3,181,797 20.360 -1.15%
2024-10-15 0 21.65 21.65 21.70 21.25 22.90 6,610,474 145,417,341 21.998 20.47 20.47 20.51 20.09 21.65 6,992,677 20.796 -6.68%
2024-10-14 0 23.20 23.15 23.20 22.00 23.75 2,336,798 54,084,483 23.145 21.93 21.88 21.93 20.80 22.45 2,471,906 21.880 0.22%
2024-10-10 0 23.15 23.15 23.20 22.30 23.95 4,492,500 104,444,815 23.249 21.88 21.88 21.93 21.08 22.64 4,752,246 21.978 1.09%
2024-10-09 0 22.90 22.90 22.95 21.45 24.00 7,922,203 180,512,961 22.786 21.65 21.65 21.70 20.28 22.69 8,380,247 21.540 -3.17%
2024-10-08 0 23.65 23.65 23.70 23.20 25.60 12,640,000 305,620,062 24.179 22.36 22.36 22.40 21.93 24.20 13,370,817 22.857 -4.06%
2024-10-07 0 24.65 24.60 24.65 23.80 24.80 1,719,808 41,927,682 24.379 23.30 23.26 23.30 22.50 23.44 1,819,243 23.047 2.28%
2024-10-04 0 24.10 24.05 24.10 23.10 24.20 1,779,980 42,658,795 23.966 22.78 22.74 22.78 21.84 22.88 1,882,895 22.656 1.05%
2024-10-03 0 23.85 23.85 23.90 23.15 24.30 4,990,473 118,393,627 23.724 22.55 22.55 22.59 21.88 22.97 5,279,011 22.427 0.63%
2024-10-02 0 23.70 23.65 23.70 22.45 24.05 4,037,504 95,322,131 23.609 22.40 22.36 22.40 21.22 22.74 4,270,944 22.319 1.50%
2024-09-30 0 23.35 23.30 23.35 22.85 24.20 4,551,527 106,436,707 23.385 22.07 22.03 22.07 21.60 22.88 4,814,686 22.107 2.19%
2024-09-27 0 22.85 22.85 22.90 22.10 23.10 3,708,556 83,765,828 22.587 21.60 21.60 21.65 20.89 21.84 3,922,977 21.353 3.39%
2024-09-26 0 22.10 22.05 22.10 21.45 22.30 2,726,840 59,822,882 21.939 20.89 20.84 20.89 20.28 21.08 2,884,500 20.739 1.61%
2024-09-25 0 21.75 21.70 21.75 21.45 22.75 4,575,738 101,048,099 22.084 20.56 20.51 20.56 20.28 21.51 4,840,297 20.876 1.64%
2024-09-24 0 21.40 21.35 21.40 20.85 21.50 2,494,335 52,957,251 21.231 20.23 20.18 20.23 19.71 20.32 2,638,552 20.071 0.47%
2024-09-23 0 21.30 21.20 21.30 20.80 21.45 2,463,083 52,286,576 21.228 20.14 20.04 20.14 19.66 20.28 2,605,493 20.068 1.91%
2024-09-20 0 20.90 20.85 20.90 20.15 21.20 3,575,382 74,434,315 20.819 19.76 19.71 19.76 19.05 20.04 3,782,103 19.681 3.21%
2024-09-19 0 20.25 20.20 20.25 19.16 20.40 3,870,931 77,322,770 19.975 19.14 19.10 19.14 18.11 19.28 4,094,740 18.883 4.60%
2024-09-17 0 19.36 19.36 19.40 19.20 19.78 599,340 11,628,073 19.402 18.30 18.30 18.34 18.15 18.70 633,993 18.341 -1.43%
2024-09-16 0 19.64 19.58 19.64 19.10 19.76 358,706 7,010,459 19.544 18.57 18.51 18.57 18.06 18.68 379,446 18.476 0.41%
2024-09-13 0 19.56 19.54 19.56 18.10 19.62 2,706,706 52,305,683 19.325 18.49 18.47 18.49 17.11 18.55 2,863,202 18.268 5.84%
2024-09-12 0 18.48 18.46 18.48 18.10 18.74 4,265,000 78,556,107 18.419 17.47 17.45 17.47 17.11 17.72 4,511,593 17.412 -1.70%
2024-09-11 0 18.80 18.78 18.80 18.54 19.18 2,373,394 44,552,394 18.772 17.77 17.75 17.77 17.53 18.13 2,510,618 17.746 -0.42%
2024-09-10 0 18.88 18.88 18.90 18.56 19.16 2,347,355 44,189,258 18.825 17.85 17.85 17.87 17.55 18.11 2,483,074 17.796 -1.26%
2024-09-09 0 19.12 19.08 19.12 18.88 19.56 2,423,881 46,259,439 19.085 18.07 18.04 18.07 17.85 18.49 2,564,024 18.042 -1.44%
2024-09-05 0 19.40 19.34 19.40 19.22 19.96 1,749,125 33,960,493 19.416 18.34 18.28 18.34 18.17 18.87 1,850,256 18.354 -0.21%
2024-09-04 0 19.44 19.42 19.44 18.98 19.84 2,598,242 50,504,132 19.438 18.38 18.36 18.38 17.94 18.76 2,748,467 18.375 0.93%
2024-09-03 0 19.98 19.98 20.05 19.70 20.20 2,603,182 52,049,163 19.994 18.21 18.21 18.27 17.95 18.41 2,856,634 18.220 0.60%
2024-09-02 0 19.86 19.84 19.86 19.38 20.00 1,972,974 39,117,957 19.827 18.10 18.08 18.10 17.66 18.23 2,165,067 18.068 1.85%
2024-08-30 0 19.50 19.48 19.50 19.02 19.86 2,778,000 54,287,805 19.542 17.77 17.75 17.77 17.33 18.10 3,048,473 17.808 1.25%
2024-08-29 0 19.26 19.26 19.28 18.82 19.44 4,302,262 82,551,874 19.188 17.55 17.55 17.57 17.15 17.72 4,721,140 17.486 -1.63%
2024-08-28 0 19.58 19.58 19.60 19.30 20.00 2,304,272 45,197,166 19.615 17.84 17.84 17.86 17.59 18.23 2,528,621 17.874 -1.11%
2024-08-27 0 19.80 19.78 19.80 19.72 20.35 2,796,850 55,856,057 19.971 18.04 18.03 18.04 17.97 18.54 3,069,158 18.199 -2.94%
2024-08-26 0 20.40 20.35 20.40 19.60 20.70 2,975,500 60,270,096 20.256 18.59 18.54 18.59 17.86 18.86 3,265,202 18.458 -0.73%
2024-08-23 0 20.55 20.55 20.65 20.00 21.45 2,364,924 49,300,122 20.846 18.73 18.73 18.82 18.23 19.55 2,595,179 18.997 0.49%
2024-08-22 0 20.45 20.45 20.50 20.15 20.70 3,000,500 61,292,420 20.427 18.64 18.64 18.68 18.36 18.86 3,292,636 18.615 -0.24%
2024-08-21 0 20.50 20.50 20.55 19.86 20.75 3,211,159 65,733,646 20.470 18.68 18.68 18.73 18.10 18.91 3,523,805 18.654 0.99%
2024-08-20 0 20.30 20.25 20.30 19.82 20.45 2,625,586 52,966,353 20.173 18.50 18.45 18.50 18.06 18.64 2,881,219 18.383 0.50%
2024-08-19 0 20.20 20.20 20.25 19.70 20.65 2,813,000 57,343,702 20.385 18.41 18.41 18.45 17.95 18.82 3,086,880 18.577 2.43%
2024-08-16 0 19.72 19.72 19.74 19.50 19.98 1,418,500 27,951,430 19.705 17.97 17.97 17.99 17.77 18.21 1,556,609 17.957 -0.20%
2024-08-15 0 19.76 19.76 19.78 19.10 19.98 2,435,502 48,188,446 19.786 18.01 18.01 18.03 17.41 18.21 2,672,628 18.030 1.23%
2024-08-14 0 19.52 19.52 19.56 19.30 20.20 2,945,282 57,662,904 19.578 17.79 17.79 17.82 17.59 18.41 3,232,042 17.841 -3.13%
2024-08-13 0 20.15 20.10 20.15 19.78 20.40 2,461,263 49,353,445 20.052 18.36 18.32 18.36 18.03 18.59 2,700,897 18.273 0.50%
2024-08-12 0 20.05 20.00 20.05 19.62 20.45 2,193,459 44,137,141 20.122 18.27 18.23 18.27 17.88 18.64 2,407,019 18.337 0.35%
2024-08-09 0 19.98 19.98 20.00 19.44 20.20 4,381,807 87,439,131 19.955 18.21 18.21 18.23 17.72 18.41 4,808,430 18.185 2.99%
2024-08-08 0 19.40 19.36 19.40 18.72 19.70 3,221,768 62,449,527 19.384 17.68 17.64 17.68 17.06 17.95 3,535,447 17.664 -0.21%
2024-08-07 0 19.44 19.38 19.44 19.10 19.80 3,541,338 68,861,779 19.445 17.72 17.66 17.72 17.41 18.04 3,886,131 17.720 1.14%
2024-08-06 0 19.22 19.20 19.22 19.02 19.90 3,162,024 61,227,577 19.363 17.51 17.50 17.51 17.33 18.13 3,469,886 17.645 -1.94%
2024-08-05 0 19.60 19.60 19.62 19.28 20.50 3,169,000 62,304,925 19.661 17.86 17.86 17.88 17.57 18.68 3,477,541 17.916 -0.41%
2024-08-02 0 19.68 19.68 19.70 18.98 19.96 5,576,947 109,794,983 19.687 17.93 17.93 17.95 17.30 18.19 6,119,932 17.941 -1.30%
2024-08-01 0 19.94 19.92 19.94 19.84 20.90 4,557,456 92,018,477 20.191 18.17 18.15 18.17 18.08 19.05 5,001,181 18.399 -2.97%
2024-07-31 0 20.55 20.50 20.55 18.78 20.70 7,983,327 161,676,388 20.252 18.73 18.68 18.73 17.11 18.86 8,760,603 18.455 8.27%
2024-07-30 0 18.98 18.94 18.98 18.30 19.26 9,338,705 176,058,415 18.853 17.30 17.26 17.30 16.68 17.55 10,247,944 17.180 -1.15%
2024-07-29 0 19.20 19.20 19.22 19.18 20.40 10,148,138 198,086,759 19.520 17.50 17.50 17.51 17.48 18.59 11,136,185 17.788 -7.91%
2024-07-26 0 20.85 20.80 20.85 18.58 20.90 18,390,337 365,830,109 19.893 19.00 18.95 19.00 16.93 19.05 20,180,864 18.128 18.06%
2024-07-25 0 17.66 17.66 17.68 17.10 17.80 5,448,188 95,697,029 17.565 16.09 16.09 16.11 15.58 16.22 5,978,637 16.006 0.23%
2024-07-24 0 17.62 17.62 17.66 17.42 18.20 5,981,686 105,608,708 17.655 16.06 16.06 16.09 15.87 16.59 6,564,077 16.089 -1.01%
2024-07-23 0 17.80 17.80 17.82 17.50 18.06 3,304,587 58,990,810 17.851 16.22 16.22 16.24 15.95 16.46 3,626,329 16.267 0.79%
2024-07-22 0 17.66 17.66 17.68 17.54 18.38 2,344,124 41,550,020 17.725 16.09 16.09 16.11 15.98 16.75 2,572,353 16.153 -2.21%
2024-07-19 0 18.06 18.06 18.08 17.92 18.56 3,829,899 69,480,278 18.142 16.46 16.46 16.48 16.33 16.91 4,202,787 16.532 -1.74%
2024-07-18 0 18.38 18.36 18.40 18.28 18.82 4,418,500 81,713,909 18.494 16.75 16.73 16.77 16.66 17.15 4,848,696 16.853 -1.18%
2024-07-17 0 18.60 18.60 18.62 18.32 18.90 3,702,919 69,016,507 18.638 16.95 16.95 16.97 16.69 17.22 4,063,444 16.985 0.11%
2024-07-16 0 18.58 18.56 18.58 18.34 18.94 6,130,935 113,978,401 18.591 16.93 16.91 16.93 16.71 17.26 6,727,857 16.941 -1.59%
2024-07-15 0 18.88 18.86 18.88 18.30 20.25 14,417,263 272,989,992 18.935 17.20 17.19 17.20 16.68 18.45 15,820,962 17.255 5.24%
2024-07-12 0 17.94 17.92 17.94 16.50 18.12 7,156,690 126,330,940 17.652 16.35 16.33 16.35 15.04 16.51 7,853,482 16.086 5.28%
2024-07-11 0 17.04 17.02 17.04 16.68 17.58 6,317,043 107,822,980 17.069 15.53 15.51 15.53 15.20 16.02 6,932,085 15.554 0.95%
2024-07-10 0 16.88 16.84 16.88 16.44 17.44 7,284,477 124,041,395 17.028 15.38 15.35 15.38 14.98 15.89 7,993,711 15.517 1.69%
2024-07-09 0 16.60 16.58 16.60 15.66 16.90 14,084,432 234,025,067 16.616 15.13 15.11 15.13 14.27 15.40 15,455,726 15.142 4.40%
2024-07-08 0 15.90 15.88 15.90 15.40 16.80 15,349,244 245,518,752 15.996 14.49 14.47 14.49 14.03 15.31 16,843,683 14.576 -6.14%
2024-07-05 0 16.94 16.94 16.96 16.66 17.78 14,038,940 241,471,967 17.200 15.44 15.44 15.46 15.18 16.20 15,405,805 15.674 -0.10%
2024-07-04 0 18.02 18.00 18.02 17.80 19.72 11,543,320 215,254,103 18.648 15.45 15.44 15.45 15.26 16.91 13,461,287 15.991 -7.40%
2024-07-03 0 19.46 19.46 19.56 19.02 19.90 12,200,200 236,832,184 19.412 16.69 16.69 16.77 16.31 17.06 14,227,310 16.646 -1.82%
2024-07-02 0 19.82 19.82 19.84 19.50 21.05 14,683,582 293,773,412 20.007 17.00 17.00 17.01 16.72 18.05 17,123,315 17.156 -2.36%
2024-06-28 0 20.30 20.30 20.35 19.28 20.70 4,362,022 88,061,104 20.188 17.41 17.41 17.45 16.53 17.75 5,086,789 17.312 4.10%
2024-06-27 0 19.50 19.50 19.52 19.32 19.80 6,403,751 125,915,009 19.663 16.72 16.72 16.74 16.57 16.98 7,467,759 16.861 0.62%
2024-06-26 0 19.38 19.38 19.40 18.86 19.50 4,933,552 94,681,661 19.191 16.62 16.62 16.64 16.17 16.72 5,753,280 16.457 0.10%
2024-06-25 0 19.36 19.34 19.36 18.60 19.58 5,117,000 98,575,836 19.264 16.60 16.58 16.60 15.95 16.79 5,967,209 16.520 3.42%
2024-06-24 0 18.72 18.70 18.72 18.54 19.28 3,644,656 68,840,337 18.888 16.05 16.04 16.05 15.90 16.53 4,250,229 16.197 -1.68%
2024-06-21 0 19.04 19.04 19.08 18.60 19.58 8,140,173 155,311,763 19.080 16.33 16.33 16.36 15.95 16.79 9,492,694 16.361 -1.65%
2024-06-20 0 19.36 19.34 19.36 18.86 19.92 5,517,410 106,709,039 19.340 16.60 16.58 16.60 16.17 17.08 6,434,149 16.585 -2.42%
2024-06-19 0 19.84 19.84 19.86 19.02 19.92 3,092,368 60,907,884 19.696 17.01 17.01 17.03 16.31 17.08 3,606,177 16.890 3.33%
2024-06-18 0 19.20 19.20 19.26 18.96 19.60 4,087,500 78,843,226 19.289 16.46 16.46 16.52 16.26 16.81 4,766,654 16.541 -0.41%
2024-06-17 0 19.28 19.28 19.32 18.92 19.56 3,248,654 62,957,954 19.380 16.53 16.53 16.57 16.22 16.77 3,788,430 16.618 2.44%
2024-06-14 0 18.82 18.82 18.86 18.62 19.20 1,589,236 30,052,528 18.910 16.14 16.14 16.17 15.97 16.46 1,853,294 16.216 -0.95%
2024-06-13 0 19.00 19.00 19.02 18.80 19.24 3,511,000 66,486,670 18.937 16.29 16.29 16.31 16.12 16.50 4,094,366 16.239 0.00%
2024-06-12 0 19.00 19.00 19.04 19.00 19.64 3,836,911 73,899,907 19.260 16.29 16.29 16.33 16.29 16.84 4,474,428 16.516 -3.26%
2024-06-11 0 19.64 19.64 19.66 19.28 20.00 5,046,131 99,361,484 19.691 16.84 16.84 16.86 16.53 17.15 5,884,565 16.885 1.45%
2024-06-07 0 19.36 19.36 19.38 18.88 19.60 4,160,360 80,311,679 19.304 16.60 16.60 16.62 16.19 16.81 4,851,620 16.554 3.09%
2024-06-06 0 18.78 18.78 18.80 18.46 19.06 2,318,603 43,594,627 18.802 16.10 16.10 16.12 15.83 16.34 2,703,848 16.123 2.62%
2024-06-05 0 18.30 18.28 18.30 18.24 19.10 2,525,057 46,627,597 18.466 15.69 15.68 15.69 15.64 16.38 2,944,605 15.835 -2.87%
2024-06-04 0 18.84 18.82 18.84 18.20 18.92 2,558,194 47,885,442 18.719 16.16 16.14 16.16 15.61 16.22 2,983,248 16.051 1.95%
2024-06-03 0 18.48 18.46 18.48 18.22 18.80 2,776,100 51,359,510 18.501 15.85 15.83 15.85 15.62 16.12 3,237,360 15.865 1.87%
2024-05-31 0 18.14 18.14 18.20 18.10 19.20 6,427,413 118,631,619 18.457 15.56 15.56 15.61 15.52 16.46 7,495,352 15.827 -1.95%
2024-05-30 0 18.50 18.50 18.60 18.50 19.02 1,500,690 27,947,661 18.623 15.86 15.86 15.95 15.86 16.31 1,750,035 15.970 -1.07%
2024-05-29 0 18.70 18.70 18.78 18.64 19.20 1,872,500 35,301,042 18.852 16.04 16.04 16.10 15.98 16.46 2,183,623 16.166 -2.40%
2024-05-28 0 19.16 19.16 19.20 19.12 19.42 2,368,488 45,623,389 19.263 16.43 16.43 16.46 16.40 16.65 2,762,021 16.518 0.31%
2024-05-27 0 19.10 19.10 19.14 18.50 19.46 3,350,070 63,723,486 19.022 16.38 16.38 16.41 15.86 16.69 3,906,697 16.311 2.36%
2024-05-24 0 18.66 18.66 18.70 18.32 18.98 5,740,300 106,739,803 18.595 16.00 16.00 16.04 15.71 16.28 6,694,073 15.945 -1.37%
2024-05-23 0 18.92 18.92 18.98 18.64 19.26 7,070,511 133,758,587 18.918 16.22 16.22 16.28 15.98 16.52 8,245,303 16.222 -1.77%
2024-05-22 0 19.26 19.24 19.26 19.18 20.10 4,445,734 87,064,417 19.584 16.52 16.50 16.52 16.45 17.24 5,184,410 16.794 -1.73%
2024-05-21 0 19.60 19.52 19.60 19.36 19.96 4,166,245 81,750,200 19.622 16.81 16.74 16.81 16.60 17.12 4,858,482 16.826 -0.61%
2024-05-20 0 19.72 19.62 19.74 19.00 20.25 6,781,411 132,072,970 19.476 16.91 16.82 16.93 16.29 17.36 7,908,168 16.701 -1.65%
2024-05-17 0 20.05 20.05 20.10 20.00 20.90 10,015,980 202,488,821 20.217 17.19 17.19 17.24 17.15 17.92 11,680,173 17.336 -3.37%
2024-05-16 0 20.75 20.70 20.75 20.35 21.30 6,888,547 143,868,523 20.885 17.79 17.75 17.79 17.45 18.27 8,033,105 17.909 -1.66%
2024-05-14 0 21.10 21.10 21.15 21.00 21.80 3,835,551 81,916,936 21.357 18.09 18.09 18.14 18.01 18.69 4,472,842 18.314 2.18%
2024-05-13 0 20.65 20.65 20.70 20.15 20.90 4,027,792 82,890,296 20.580 17.71 17.71 17.75 17.28 17.92 4,697,025 17.647 2.23%
2024-05-10 0 20.20 20.20 20.25 19.68 21.20 8,956,310 179,833,088 20.079 17.32 17.32 17.36 16.88 18.18 10,444,435 17.218 -3.58%
2024-05-09 0 20.95 20.90 20.95 20.10 21.15 5,480,059 114,364,369 20.869 17.97 17.92 17.97 17.24 18.14 6,390,592 17.896 1.70%
2024-05-08 0 20.60 20.60 20.75 20.35 21.00 2,549,533 52,866,088 20.736 17.66 17.66 17.79 17.45 18.01 2,973,148 17.781 -0.96%
2024-05-07 0 20.80 20.80 20.85 20.60 21.40 3,345,500 70,044,667 20.937 17.84 17.84 17.88 17.66 18.35 3,901,368 17.954 0.24%
2024-05-06 0 20.75 20.75 20.80 19.76 20.85 4,452,403 91,459,085 20.542 17.79 17.79 17.84 16.94 17.88 5,192,187 17.615 5.12%
2024-05-03 0 19.74 19.74 19.80 19.32 20.15 2,879,347 57,210,253 19.869 16.93 16.93 16.98 16.57 17.28 3,357,761 17.038 0.71%
2024-05-02 0 19.60 19.60 19.70 19.06 19.86 2,301,582 45,281,642 19.674 16.81 16.81 16.89 16.34 17.03 2,683,999 16.871 0.20%
2024-04-30 0 19.56 19.56 19.58 19.06 19.86 5,380,400 105,621,374 19.631 16.77 16.77 16.79 16.34 17.03 6,274,374 16.834 1.35%
2024-04-29 0 19.30 19.28 19.30 18.80 19.46 4,393,500 84,120,420 19.147 16.55 16.53 16.55 16.12 16.69 5,123,497 16.419 0.21%
2024-04-26 0 19.26 19.24 19.26 19.06 19.58 4,911,100 94,731,662 19.289 16.52 16.50 16.52 16.34 16.79 5,727,098 16.541 0.52%
2024-04-25 0 19.16 19.14 19.16 18.94 19.72 8,540,350 163,945,244 19.197 16.43 16.41 16.43 16.24 16.91 9,959,362 16.461 -2.64%
2024-04-24 0 19.68 19.66 19.68 19.28 19.88 5,364,722 105,490,139 19.664 16.88 16.86 16.88 16.53 17.05 6,256,091 16.862 -0.51%
2024-04-23 0 19.78 19.76 19.78 19.44 20.50 6,074,712 120,567,800 19.848 16.96 16.94 16.96 16.67 17.58 7,084,049 17.020 -3.04%
2024-04-22 0 20.40 20.35 20.40 20.15 23.25 7,248,785 150,936,060 20.822 17.49 17.45 17.49 17.28 19.94 8,453,198 17.855 -8.31%
2024-04-19 0 22.25 22.20 22.25 21.80 22.45 1,730,997 38,421,483 22.196 19.08 19.04 19.08 18.69 19.25 2,018,609 19.034 1.14%
2024-04-18 0 22.00 22.00 22.05 21.90 22.45 3,251,500 71,971,244 22.135 18.87 18.87 18.91 18.78 19.25 3,791,749 18.981 -2.22%
2024-04-17 0 22.50 22.50 22.55 21.45 22.75 4,333,300 96,635,727 22.301 19.29 19.29 19.34 18.39 19.51 5,053,294 19.123 4.17%
2024-04-16 0 21.60 21.50 21.60 21.50 22.60 3,623,500 79,380,683 21.907 18.52 18.44 18.52 18.44 19.38 4,225,558 18.786 -2.26%
2024-04-15 0 22.10 22.10 22.15 21.20 22.35 3,717,946 81,778,684 21.996 18.95 18.95 18.99 18.18 19.17 4,335,697 18.862 0.91%
2024-04-12 0 21.90 21.90 22.00 21.85 22.85 4,013,429 88,859,415 22.141 18.78 18.78 18.87 18.74 19.59 4,680,275 18.986 -2.45%
2024-04-11 0 22.45 22.40 22.45 21.20 23.10 5,713,550 128,491,470 22.489 19.25 19.21 19.25 18.18 19.81 6,662,878 19.285 1.81%
2024-04-10 0 22.05 22.00 22.05 21.50 22.45 5,204,700 114,884,520 22.073 18.91 18.87 18.91 18.44 19.25 6,069,481 18.928 1.15%
2024-04-09 0 21.80 21.70 21.80 21.40 22.10 2,934,808 63,766,794 21.728 18.69 18.61 18.69 18.35 18.95 3,422,438 18.632 1.40%
2024-04-08 0 21.50 21.50 21.55 21.30 21.90 4,341,550 93,678,522 21.577 18.44 18.44 18.48 18.27 18.78 5,062,915 18.503 0.70%
2024-04-05 0 21.35 21.30 21.35 20.05 21.50 3,726,537 78,772,145 21.138 18.31 18.27 18.31 17.19 18.44 4,345,715 18.126 6.22%
2024-04-03 0 20.10 20.00 20.10 19.88 20.40 2,186,188 43,906,058 20.083 17.24 17.15 17.24 17.05 17.49 2,549,431 17.222 -2.19%
2024-04-02 0 20.55 20.50 20.55 20.15 21.30 5,820,586 119,317,117 20.499 17.62 17.58 17.62 17.28 18.27 6,787,699 17.578 6.92%
2024-03-28 0 19.22 19.22 19.28 18.84 19.60 5,945,948 114,141,336 19.197 16.48 16.48 16.53 16.16 16.81 6,933,890 16.461 -1.64%
2024-03-27 0 19.54 19.54 19.56 19.42 20.05 4,028,839 79,224,476 19.664 16.76 16.76 16.77 16.65 17.19 4,698,246 16.863 -2.30%
2024-03-26 0 20.00 20.00 20.05 18.38 20.50 7,189,750 142,033,710 19.755 17.15 17.15 17.19 15.76 17.58 8,384,354 16.940 0.00%
2024-03-25 0 20.00 19.90 20.00 19.22 20.15 2,273,151 45,167,349 19.870 17.15 17.06 17.15 16.48 17.28 2,650,844 17.039 2.15%
2024-03-22 0 19.58 19.56 19.58 19.36 20.60 2,224,651 43,813,434 19.695 16.79 16.77 16.79 16.60 17.66 2,594,285 16.888 -4.72%
2024-03-21 0 20.55 20.45 20.55 19.60 20.65 3,835,790 77,752,183 20.270 17.62 17.54 17.62 16.81 17.71 4,473,121 17.382 6.48%
2024-03-20 0 19.30 19.28 19.30 19.16 20.10 2,486,828 48,536,580 19.518 16.55 16.53 16.55 16.43 17.24 2,900,024 16.737 -1.33%
2024-03-19 0 19.56 19.56 19.58 19.16 19.80 1,788,418 34,925,251 19.529 16.77 16.77 16.79 16.43 16.98 2,085,570 16.746 -0.71%
2024-03-18 0 19.70 19.68 19.70 19.34 19.76 1,626,476 31,874,318 19.597 16.89 16.88 16.89 16.58 16.94 1,896,721 16.805 0.82%
2024-03-15 0 19.54 19.54 19.56 19.14 19.76 4,822,816 94,047,545 19.501 16.76 16.76 16.77 16.41 16.94 5,624,145 16.722 -1.61%
2024-03-14 0 19.86 19.76 19.86 19.34 20.20 4,078,500 80,552,629 19.751 17.03 16.94 17.03 16.58 17.32 4,756,158 16.936 1.53%
2024-03-13 0 19.56 19.54 19.56 19.18 19.68 2,390,960 46,570,367 19.478 16.77 16.76 16.77 16.45 16.88 2,788,227 16.703 0.41%
2024-03-12 0 19.48 19.48 19.50 18.50 19.66 3,355,227 64,554,651 19.240 16.70 16.70 16.72 15.86 16.86 3,912,711 16.499 -0.51%
2024-03-11 0 19.58 19.52 19.58 19.18 20.30 1,980,379 38,676,387 19.530 16.79 16.74 16.79 16.45 17.41 2,309,427 16.747 -0.71%
2024-03-08 0 19.72 19.70 19.72 19.38 19.94 2,263,150 44,493,645 19.660 16.91 16.89 16.91 16.62 17.10 2,639,181 16.859 -0.10%
2024-03-07 0 19.74 19.72 19.74 19.50 20.60 3,706,414 74,464,039 20.091 16.93 16.91 16.93 16.72 17.66 4,322,249 17.228 0.92%
2024-03-06 0 19.56 19.54 19.56 18.52 19.94 3,498,452 67,424,305 19.273 16.77 16.76 16.77 15.88 17.10 4,079,733 16.527 -1.31%
2024-03-05 0 19.82 19.80 19.84 19.50 20.35 4,124,748 81,865,155 19.847 17.00 16.98 17.01 16.72 17.45 4,810,091 17.019 -1.64%
2024-03-04 0 20.15 20.10 20.15 19.44 20.85 4,996,702 100,592,644 20.132 17.28 17.24 17.28 16.67 17.88 5,826,923 17.263 3.65%
2024-03-01 0 19.44 19.42 19.44 19.10 20.55 8,238,292 159,843,201 19.403 16.67 16.65 16.67 16.38 17.62 9,607,116 16.638 -6.09%
2024-02-29 0 20.70 20.65 20.70 20.05 20.80 7,487,241 154,058,807 20.576 17.75 17.71 17.75 17.19 17.84 8,731,275 17.644 2.22%
2024-02-28 0 20.25 20.25 20.30 19.98 20.90 2,087,180 42,543,033 20.383 17.36 17.36 17.41 17.13 17.92 2,433,973 17.479 -2.17%
2024-02-27 0 20.70 20.70 20.75 20.35 21.20 3,005,669 62,197,075 20.693 17.75 17.75 17.79 17.45 18.18 3,505,072 17.745 -1.66%
2024-02-26 0 21.05 20.85 21.05 20.35 22.80 9,460,243 201,011,199 21.248 18.05 17.88 18.05 17.45 19.55 11,032,098 18.221 3.95%
2024-02-23 0 20.25 20.25 20.30 19.76 20.50 3,691,726 74,425,636 20.160 17.36 17.36 17.41 16.94 17.58 4,305,120 17.288 2.48%
2024-02-22 0 19.76 19.74 19.76 18.58 19.90 2,333,084 45,299,520 19.416 16.94 16.93 16.94 15.93 17.06 2,720,735 16.650 3.67%
2024-02-21 0 19.06 19.04 19.06 18.82 19.80 3,289,240 63,124,697 19.191 16.34 16.33 16.34 16.14 16.98 3,835,760 16.457 -1.35%
2024-02-20 0 19.32 19.24 19.32 18.42 19.48 5,084,022 97,312,958 19.141 16.57 16.50 16.57 15.80 16.70 5,928,752 16.414 3.09%
2024-02-19 0 18.74 18.66 18.74 17.76 18.80 2,603,236 48,136,830 18.491 16.07 16.00 16.07 15.23 16.12 3,035,774 15.857 2.18%
2024-02-16 0 18.34 18.32 18.34 18.18 18.56 974,232 17,840,488 18.312 15.73 15.71 15.73 15.59 15.92 1,136,104 15.703 0.00%
2024-02-15 0 18.34 18.32 18.34 17.72 18.46 583,699 10,625,530 18.204 15.73 15.71 15.73 15.20 15.83 680,683 15.610 1.10%
2024-02-14 0 18.14 18.06 18.14 17.60 18.32 998,464 18,000,479 18.028 15.56 15.49 15.56 15.09 15.71 1,164,363 15.460 -0.77%
2024-02-09 0 18.28 18.22 18.28 17.98 18.64 534,488 9,760,192 18.261 15.68 15.62 15.68 15.42 15.98 623,295 15.659 -1.93%
2024-02-08 0 18.64 18.62 18.64 17.82 18.72 2,685,663 49,697,781 18.505 15.98 15.97 15.98 15.28 16.05 3,131,896 15.868 4.72%
2024-02-07 0 17.80 17.76 17.80 17.34 18.32 2,592,100 46,591,948 17.975 15.26 15.23 15.26 14.87 15.71 3,022,787 15.414 1.95%
2024-02-06 0 17.46 17.46 17.48 17.12 17.66 5,192,822 90,441,997 17.417 14.97 14.97 14.99 14.68 15.14 6,055,629 14.935 0.00%
2024-02-05 0 17.46 17.44 17.46 17.04 18.06 3,370,563 58,790,004 17.442 14.97 14.96 14.97 14.61 15.49 3,930,595 14.957 -2.35%
2024-02-02 0 17.88 17.86 17.88 17.68 18.36 3,056,839 54,839,824 17.940 15.33 15.32 15.33 15.16 15.74 3,564,744 15.384 0.90%
2024-02-01 0 17.72 17.70 17.72 17.52 18.38 4,904,500 87,777,850 17.897 15.20 15.18 15.20 15.02 15.76 5,719,401 15.347 -0.23%
2024-01-31 0 17.76 17.70 17.76 17.50 18.26 3,108,181 55,147,747 17.743 15.23 15.18 15.23 15.01 15.66 3,624,617 15.215 -0.67%
2024-01-30 0 17.88 17.88 17.90 17.66 18.40 3,708,258 66,424,132 17.913 15.33 15.33 15.35 15.14 15.78 4,324,399 15.360 -1.11%
2024-01-29 0 18.08 18.06 18.08 17.78 18.44 5,955,111 107,673,750 18.081 15.50 15.49 15.50 15.25 15.81 6,944,575 15.505 1.12%
2024-01-26 0 17.88 17.86 17.88 16.92 18.28 6,411,922 114,402,541 17.842 15.33 15.32 15.33 14.51 15.68 7,477,287 15.300 3.71%
2024-01-25 0 17.24 17.22 17.26 16.86 17.80 8,584,672 146,985,358 17.122 14.78 14.77 14.80 14.46 15.26 10,011,048 14.682 -1.60%
2024-01-24 0 17.52 17.48 17.52 15.40 17.52 18,854,079 319,398,642 16.941 15.02 14.99 15.02 13.21 15.02 21,986,756 14.527 21.50%
2024-01-23 0 14.42 14.42 14.44 13.86 14.76 2,622,559 37,813,320 14.419 12.37 12.37 12.38 11.89 12.66 3,058,307 12.364 2.27%
2024-01-22 0 14.10 14.10 14.12 14.02 15.28 3,826,656 54,811,576 14.324 12.09 12.09 12.11 12.02 13.10 4,462,469 12.283 -5.62%
2024-01-19 0 14.94 14.92 14.94 14.52 15.18 4,440,250 65,902,541 14.842 12.81 12.79 12.81 12.45 13.02 5,178,014 12.727 -2.86%
2024-01-18 0 15.38 15.38 15.40 14.88 15.94 5,716,299 88,732,819 15.523 13.19 13.19 13.21 12.76 13.67 6,666,084 13.311 -0.26%
2024-01-17 0 15.42 15.42 15.44 15.24 15.98 4,484,182 69,544,213 15.509 13.22 13.22 13.24 13.07 13.70 5,229,246 13.299 -3.38%
2024-01-16 0 15.96 15.96 15.98 15.90 16.58 3,195,300 51,643,859 16.162 13.69 13.69 13.70 13.63 14.22 3,726,211 13.860 -1.36%
2024-01-15 0 16.18 16.16 16.18 15.76 16.34 2,476,133 40,040,022 16.170 13.87 13.86 13.87 13.51 14.01 2,887,552 13.866 2.41%
2024-01-12 0 15.80 15.80 15.82 15.06 16.00 2,505,755 39,557,795 15.787 13.55 13.55 13.57 12.91 13.72 2,922,096 13.537 2.86%
2024-01-11 0 15.36 15.36 15.46 14.60 15.50 2,471,289 37,499,603 15.174 13.17 13.17 13.26 12.52 13.29 2,881,903 13.012 6.52%
2024-01-10 0 14.42 14.42 14.44 14.36 14.68 2,687,000 38,832,977 14.452 12.37 12.37 12.38 12.31 12.59 3,133,455 12.393 -0.14%
2024-01-09 0 14.44 14.44 14.46 14.40 14.78 2,155,000 31,306,853 14.528 12.38 12.38 12.40 12.35 12.67 2,513,061 12.458 0.14%
2024-01-08 0 14.42 14.42 14.46 14.32 15.40 3,924,880 57,209,568 14.576 12.37 12.37 12.40 12.28 13.21 4,577,014 12.499 -5.87%
2024-01-05 0 15.32 15.30 15.32 15.08 15.70 3,248,500 50,188,410 15.450 13.14 13.12 13.14 12.93 13.46 3,788,251 13.248 -1.03%
2024-01-04 0 15.48 15.44 15.48 14.54 15.48 3,264,500 49,550,239 15.179 13.27 13.24 13.27 12.47 13.27 3,806,909 13.016 2.79%
2024-01-03 0 15.06 15.04 15.06 14.80 15.48 2,280,375 34,215,189 15.004 12.91 12.90 12.91 12.69 13.27 2,659,268 12.866 -0.26%
2024-01-02 0 15.10 15.10 15.12 15.00 15.58 891,203 13,574,223 15.231 12.95 12.95 12.97 12.86 13.36 1,039,280 13.061 -1.44%
2023-12-29 0 15.32 15.30 15.32 14.96 15.46 1,060,692 16,131,629 15.209 13.14 13.12 13.14 12.83 13.26 1,236,930 13.042 1.19%
2023-12-28 0 15.14 15.10 15.14 14.60 15.40 2,219,500 33,371,269 15.036 12.98 12.95 12.98 12.52 13.21 2,588,278 12.893 4.41%
2023-12-27 0 14.50 14.46 14.50 14.22 14.78 1,843,919 26,717,380 14.490 12.43 12.40 12.43 12.19 12.67 2,150,293 12.425 -0.28%
2023-12-22 0 14.54 14.42 14.54 14.10 14.60 2,723,000 39,267,600 14.421 12.47 12.37 12.47 12.09 12.52 3,175,437 12.366 1.54%
2023-12-21 0 14.32 14.30 14.32 13.84 15.50 2,427,404 34,467,646 14.199 12.28 12.26 12.28 11.87 13.29 2,830,726 12.176 0.70%
2023-12-20 0 14.22 14.22 14.26 14.16 14.74 2,378,300 34,332,645 14.436 12.19 12.19 12.23 12.14 12.64 2,773,464 12.379 -0.56%
2023-12-19 0 14.30 14.26 14.30 14.10 14.44 2,395,500 34,159,751 14.260 12.26 12.23 12.26 12.09 12.38 2,793,521 12.228 -1.38%
2023-12-18 0 14.50 14.50 14.52 14.46 15.00 2,521,342 36,971,793 14.664 12.43 12.43 12.45 12.40 12.86 2,940,273 12.574 -3.85%
2023-12-15 0 15.08 15.06 15.08 14.78 15.36 2,543,500 38,620,571 15.184 12.93 12.91 12.93 12.67 13.17 2,966,112 13.021 1.89%
2023-12-14 0 14.80 14.78 14.80 14.68 15.08 2,082,500 30,931,196 14.853 12.69 12.67 12.69 12.59 12.93 2,428,515 12.737 0.00%
2023-12-13 0 14.80 14.78 14.80 14.70 15.40 1,510,017 22,546,335 14.931 12.69 12.67 12.69 12.61 13.21 1,760,912 12.804 -3.39%
2023-12-12 0 15.32 15.32 15.36 15.02 15.50 2,226,984 34,080,361 15.303 13.14 13.14 13.17 12.88 13.29 2,597,006 13.123 1.86%
2023-12-11 0 15.04 15.00 15.04 14.54 15.90 1,696,500 25,158,490 14.830 12.90 12.86 12.90 12.47 13.63 1,978,380 12.717 0.27%
2023-12-08 0 15.00 15.00 15.02 14.90 15.28 2,023,000 30,468,649 15.061 12.86 12.86 12.88 12.78 13.10 2,359,129 12.915 -0.66%
2023-12-07 0 15.10 15.10 15.14 14.90 15.20 2,579,201 38,862,259 15.068 12.95 12.95 12.98 12.78 13.03 3,007,745 12.921 -0.40%
2023-12-06 0 15.16 15.16 15.18 15.00 15.66 2,892,727 44,099,988 15.245 13.00 13.00 13.02 12.86 13.43 3,373,365 13.073 -0.92%
2023-12-05 0 15.30 15.28 15.30 15.08 15.58 2,376,271 36,342,162 15.294 13.12 13.10 13.12 12.93 13.36 2,771,097 13.115 -1.80%
2023-12-04 0 15.58 15.58 15.60 15.14 15.66 3,500,929 54,272,452 15.502 13.36 13.36 13.38 12.98 13.43 4,082,622 13.294 0.65%
2023-12-01 0 15.48 15.46 15.48 15.24 16.10 4,529,590 70,554,281 15.576 13.27 13.26 13.27 13.07 13.81 5,282,199 13.357 -4.44%
2023-11-30 0 16.20 16.18 16.20 15.94 16.28 6,068,606 98,158,836 16.175 13.89 13.87 13.89 13.67 13.96 7,076,928 13.870 0.25%
2023-11-29 0 16.16 16.16 16.18 16.02 16.46 2,528,000 40,967,292 16.205 13.86 13.86 13.87 13.74 14.11 2,948,037 13.896 -1.70%
2023-11-28 0 16.44 16.42 16.44 16.00 16.50 3,616,695 58,916,190 16.290 14.10 14.08 14.10 13.72 14.15 4,217,623 13.969 0.86%
2023-11-27 0 16.30 16.28 16.30 15.92 16.70 4,433,500 72,056,209 16.253 13.98 13.96 13.98 13.65 14.32 5,170,143 13.937 -0.61%
2023-11-24 0 16.40 16.38 16.40 16.34 16.70 1,029,000 16,913,068 16.436 14.06 14.05 14.06 14.01 14.32 1,199,972 14.095 -1.68%
2023-11-23 0 16.68 16.68 16.70 16.50 16.94 3,526,000 59,044,364 16.745 14.30 14.30 14.32 14.15 14.53 4,111,858 14.360 1.09%
2023-11-22 0 16.50 16.50 16.56 16.42 16.82 3,087,000 51,087,190 16.549 14.15 14.15 14.20 14.08 14.42 3,599,917 14.191 -1.55%
2023-11-21 0 16.76 16.76 16.78 16.62 17.36 8,061,500 135,941,844 16.863 14.37 14.37 14.39 14.25 14.89 9,400,949 14.460 -3.01%
2023-11-20 0 17.28 17.24 17.28 16.70 17.50 2,095,738 36,175,911 17.262 14.82 14.78 14.82 14.32 15.01 2,443,953 14.802 1.89%
2023-11-17 0 16.96 16.94 16.96 16.32 17.08 4,129,170 69,534,024 16.840 14.54 14.53 14.54 13.99 14.65 4,815,247 14.440 0.47%
2023-11-16 0 16.88 16.86 16.88 16.42 17.00 3,602,196 60,566,571 16.814 14.47 14.46 14.47 14.08 14.58 4,200,715 14.418 0.24%
2023-11-15 0 16.84 16.80 16.84 15.64 16.84 5,879,684 96,609,604 16.431 14.44 14.41 14.44 13.41 14.44 6,856,616 14.090 8.09%
2023-11-14 0 15.58 15.56 15.58 14.72 15.60 3,738,400 57,689,770 15.432 13.36 13.34 13.36 12.62 13.38 4,359,549 13.233 4.85%
2023-11-13 0 14.86 14.86 14.88 14.40 14.98 2,491,100 36,863,490 14.798 12.74 12.74 12.76 12.35 12.85 2,905,006 12.690 2.62%
2023-11-10 0 14.48 14.48 14.52 14.12 14.62 1,805,000 26,039,582 14.426 12.42 12.42 12.45 12.11 12.54 2,104,908 12.371 0.98%
2023-11-09 0 14.34 14.32 14.34 14.28 14.54 2,437,500 35,091,863 14.397 12.30 12.28 12.30 12.25 12.47 2,842,500 12.345 0.00%
2023-11-08 0 14.34 14.32 14.34 14.24 14.50 1,323,500 18,992,011 14.350 12.30 12.28 12.30 12.21 12.43 1,543,405 12.305 -0.28%
2023-11-07 0 14.38 14.36 14.38 14.30 14.48 1,550,500 22,316,150 14.393 12.33 12.31 12.33 12.26 12.42 1,808,121 12.342 -0.69%
2023-11-06 0 14.48 14.48 14.50 14.38 14.66 3,153,900 45,740,451 14.503 12.42 12.42 12.43 12.33 12.57 3,677,932 12.436 1.40%
2023-11-03 0 14.28 14.26 14.28 14.22 14.66 2,958,500 42,483,248 14.360 12.25 12.23 12.25 12.19 12.57 3,450,066 12.314 -2.46%
2023-11-02 0 14.64 14.62 14.64 14.56 14.92 1,597,815 23,438,491 14.669 12.55 12.54 12.55 12.49 12.79 1,863,298 12.579 -2.40%
2023-11-01 0 15.00 14.98 15.00 14.48 15.06 2,130,726 31,633,212 14.846 12.86 12.85 12.86 12.42 12.91 2,484,754 12.731 1.90%
2023-10-31 0 14.72 14.70 14.72 14.52 15.20 1,936,308 28,482,838 14.710 12.62 12.61 12.62 12.45 13.03 2,258,033 12.614 -3.16%
2023-10-30 0 15.20 15.18 15.20 14.88 15.24 1,273,624 19,179,224 15.059 13.03 13.02 13.03 12.76 13.07 1,485,241 12.913 0.40%
2023-10-27 0 15.14 15.12 15.14 14.36 15.20 2,924,000 43,751,367 14.963 12.98 12.97 12.98 12.31 13.03 3,409,834 12.831 2.30%
2023-10-26 0 14.80 14.78 14.80 14.28 14.86 2,919,434 43,016,872 14.735 12.69 12.67 12.69 12.25 12.74 3,404,509 12.635 2.07%
2023-10-25 0 14.50 14.50 14.52 14.10 14.94 6,403,120 93,180,432 14.552 12.43 12.43 12.45 12.09 12.81 7,467,023 12.479 6.15%
2023-10-24 0 13.66 13.66 13.68 13.20 13.82 3,873,761 52,685,263 13.601 11.71 11.71 11.73 11.32 11.85 4,517,401 11.663 1.19%
2023-10-20 0 13.50 13.50 13.52 13.42 13.92 3,555,497 48,483,670 13.636 11.58 11.58 11.59 11.51 11.94 4,146,256 11.693 -2.60%
2023-10-19 0 13.86 13.84 13.86 13.62 14.24 3,392,500 46,906,934 13.827 11.89 11.87 11.89 11.68 12.21 3,956,177 11.857 -0.29%
2023-10-18 0 13.90 13.86 13.90 13.70 14.16 1,977,174 27,599,722 13.959 11.92 11.89 11.92 11.75 12.14 2,305,689 11.970 0.14%
2023-10-17 0 13.88 13.86 13.88 13.50 14.00 2,442,085 33,789,301 13.836 11.90 11.89 11.90 11.58 12.01 2,847,847 11.865 1.76%
2023-10-16 0 13.64 13.62 13.64 13.42 14.68 6,156,438 85,457,946 13.881 11.70 11.68 11.70 11.51 12.59 7,179,354 11.903 -5.93%
2023-10-13 0 14.50 14.46 14.50 14.40 15.00 4,669,000 69,034,428 14.786 12.43 12.40 12.43 12.35 12.86 5,444,772 12.679 -3.20%
2023-10-12 0 14.98 14.96 14.98 14.66 15.18 2,652,700 39,544,106 14.907 12.85 12.83 12.85 12.57 13.02 3,093,456 12.783 1.63%
2023-10-11 0 14.74 14.72 14.74 14.64 14.98 2,394,863 35,447,764 14.802 12.64 12.62 12.64 12.55 12.85 2,792,779 12.693 0.68%
2023-10-10 0 14.64 14.62 14.64 14.48 15.10 2,310,267 33,972,346 14.705 12.55 12.54 12.55 12.42 12.95 2,694,127 12.610 0.83%
2023-10-09 0 14.52 14.48 14.52 14.10 14.60 1,872,000 26,932,752 14.387 12.45 12.42 12.45 12.09 12.52 2,183,040 12.337 1.68%
2023-10-06 0 14.28 14.26 14.28 14.22 14.42 1,973,802 28,273,408 14.324 12.25 12.23 12.25 12.19 12.37 2,301,757 12.283 0.14%
2023-10-05 0 14.26 14.22 14.26 14.18 14.86 1,119,100 15,977,242 14.277 12.23 12.19 12.23 12.16 12.74 1,305,043 12.243 -0.97%
2023-10-04 0 14.40 14.40 14.42 14.32 14.72 1,389,500 20,008,398 14.400 12.35 12.35 12.37 12.28 12.62 1,620,371 12.348 -2.83%
2023-10-03 0 14.82 14.80 14.82 14.58 14.88 2,386,600 35,355,874 14.814 12.71 12.69 12.71 12.50 12.76 2,783,143 12.704 -1.72%
2023-09-29 0 15.08 15.06 15.08 14.72 15.18 902,407 13,576,278 15.045 12.93 12.91 12.93 12.62 13.02 1,052,345 12.901 1.48%
2023-09-28 0 14.86 14.84 14.86 14.62 15.20 4,439,500 65,913,276 14.847 12.74 12.73 12.74 12.54 13.03 5,177,140 12.732 -0.40%
2023-09-27 0 14.92 14.88 14.92 14.82 15.18 2,082,288 31,121,475 14.946 12.79 12.76 12.79 12.71 13.02 2,428,268 12.816 -0.67%
2023-09-26 0 15.02 14.98 15.02 14.98 15.26 2,039,000 30,800,665 15.106 12.88 12.85 12.88 12.85 13.09 2,377,788 12.953 -0.13%
2023-09-25 0 15.04 15.02 15.04 14.86 15.28 5,668,450 85,530,598 15.089 12.90 12.88 12.90 12.74 13.10 6,610,285 12.939 -0.92%
2023-09-22 0 15.18 15.18 15.20 14.38 15.22 5,458,390 82,037,255 15.030 13.02 13.02 13.03 12.33 13.05 6,365,322 12.888 4.26%
2023-09-21 0 14.56 14.56 14.58 14.52 14.94 1,590,500 23,392,291 14.708 12.49 12.49 12.50 12.45 12.81 1,854,768 12.612 -2.15%
2023-09-20 0 14.88 14.86 14.88 14.70 15.04 2,265,000 33,696,900 14.877 12.76 12.74 12.76 12.61 12.90 2,641,338 12.758 0.13%
2023-09-19 0 14.86 14.86 14.88 14.68 15.08 5,077,500 75,668,851 14.903 12.74 12.74 12.76 12.59 12.93 5,921,146 12.779 0.81%
2023-09-18 0 14.74 14.72 14.74 14.08 14.88 4,088,342 59,941,923 14.662 12.64 12.62 12.64 12.07 12.76 4,767,636 12.573 2.08%
2023-09-15 0 14.44 14.42 14.44 14.22 14.60 3,541,534 51,146,758 14.442 12.38 12.37 12.38 12.19 12.52 4,129,973 12.384 1.69%
2023-09-14 0 14.20 14.20 14.24 14.00 14.74 6,552,034 93,866,219 14.326 12.18 12.18 12.21 12.01 12.64 7,640,679 12.285 -3.66%
2023-09-13 0 14.74 14.68 14.74 14.56 15.04 2,889,000 42,723,598 14.788 12.64 12.59 12.64 12.49 12.90 3,369,018 12.681 -1.73%
2023-09-12 0 15.00 15.00 15.02 14.84 15.26 3,627,158 54,475,461 15.019 12.86 12.86 12.88 12.73 13.09 4,229,824 12.879 0.13%
2023-09-11 0 14.98 14.96 14.98 14.24 14.98 6,084,000 90,100,653 14.809 12.85 12.83 12.85 12.21 12.85 7,094,880 12.699 4.46%
2023-09-07 0 14.34 14.32 14.34 14.12 14.46 3,403,053 48,632,013 14.291 12.30 12.28 12.30 12.11 12.40 3,968,483 12.255 -1.24%
2023-09-06 0 14.52 14.50 14.52 14.34 14.62 4,186,000 60,621,789 14.482 12.45 12.43 12.45 12.30 12.54 4,881,520 12.419 -0.41%
2023-09-05 0 14.58 14.56 14.58 14.42 14.98 3,643,000 53,278,738 14.625 12.50 12.49 12.50 12.37 12.85 4,248,298 12.541 -2.02%
2023-09-04 0 14.88 14.88 14.90 14.42 15.36 26,448,717 388,265,873 14.680 12.76 12.76 12.78 12.37 13.17 30,843,272 12.588 2.34%
2023-08-31 0 14.54 14.52 14.54 14.50 15.56 59,344,213 868,414,320 14.634 12.47 12.45 12.47 12.43 13.34 69,204,480 12.549 -5.58%
2023-08-30 0 15.40 15.40 15.44 14.94 15.62 8,841,000 135,326,237 15.307 13.21 13.21 13.24 12.81 13.39 10,309,966 13.126 -1.16%
2023-08-29 0 15.58 15.56 15.58 14.84 15.74 8,426,000 130,905,885 15.536 13.36 13.34 13.36 12.73 13.50 9,826,012 13.322 4.01%
2023-08-28 0 14.98 14.98 15.00 14.90 15.54 5,468,000 83,340,790 15.242 12.85 12.85 12.86 12.78 13.33 6,376,529 13.070 0.81%
2023-08-25 0 14.86 14.86 14.92 14.50 14.94 3,909,965 57,710,397 14.760 12.74 12.74 12.79 12.43 12.81 4,559,621 12.657 0.81%
2023-08-24 0 14.74 14.74 14.78 14.66 15.14 4,441,500 65,690,784 14.790 12.64 12.64 12.67 12.57 12.98 5,179,472 12.683 -0.54%
2023-08-23 0 14.82 14.82 14.90 14.70 15.46 4,420,610 65,613,099 14.843 12.71 12.71 12.78 12.61 13.26 5,155,111 12.728 -1.33%
2023-08-22 0 15.02 15.02 15.04 14.40 15.08 6,200,780 91,968,969 14.832 12.88 12.88 12.90 12.35 12.93 7,231,063 12.719 4.02%
2023-08-21 0 14.44 14.44 14.50 14.34 14.80 2,746,680 39,939,332 14.541 12.38 12.38 12.43 12.30 12.69 3,203,051 12.469 -1.77%
2023-08-18 0 14.70 14.70 14.72 14.64 15.20 3,389,000 50,479,559 14.895 12.61 12.61 12.62 12.55 13.03 3,952,095 12.773 -1.74%
2023-08-17 0 14.96 14.96 14.98 14.36 15.12 4,410,391 65,788,873 14.917 12.83 12.83 12.85 12.31 12.97 5,143,194 12.791 1.77%
2023-08-16 0 14.70 14.66 14.70 14.56 15.18 5,877,000 86,847,948 14.778 12.61 12.57 12.61 12.49 13.02 6,853,486 12.672 -0.27%
2023-08-15 0 14.74 14.74 14.76 14.72 15.14 3,037,500 45,197,714 14.880 12.64 12.64 12.66 12.62 12.98 3,542,192 12.760 -0.81%
2023-08-14 0 14.86 14.86 14.88 14.20 14.98 3,525,000 51,441,348 14.593 12.74 12.74 12.76 12.18 12.85 4,110,692 12.514 -1.33%
2023-08-11 0 15.06 15.06 15.08 14.86 15.50 7,774,331 117,683,293 15.137 12.91 12.91 12.93 12.74 13.29 9,066,066 12.981 1.21%
2023-08-10 0 14.88 14.88 14.90 14.70 15.08 2,634,000 39,256,893 14.904 12.76 12.76 12.78 12.61 12.93 3,071,649 12.780 -1.46%
2023-08-09 0 15.10 15.10 15.12 14.88 15.98 7,944,844 120,393,763 15.154 12.95 12.95 12.97 12.76 13.70 9,264,910 12.995 -5.15%
2023-08-08 0 15.92 15.92 15.94 15.78 16.40 4,860,000 77,590,574 15.965 13.65 13.65 13.67 13.53 14.06 5,667,507 13.690 -1.73%
2023-08-07 0 16.20 16.18 16.20 15.82 16.48 4,124,500 66,384,831 16.095 13.89 13.87 13.89 13.57 14.13 4,809,801 13.802 0.25%
2023-08-04 0 16.16 16.12 16.16 16.08 16.96 4,579,699 74,841,295 16.342 13.86 13.82 13.86 13.79 14.54 5,340,633 14.014 0.00%
2023-08-03 0 16.16 16.12 16.16 15.90 16.52 2,918,213 47,410,485 16.246 13.86 13.82 13.86 13.63 14.17 3,403,085 13.932 -0.74%
2023-08-02 0 16.28 16.26 16.28 15.76 16.46 2,652,512 43,050,716 16.230 13.96 13.94 13.96 13.51 14.11 3,093,237 13.918 2.26%
2023-08-01 0 15.92 15.92 15.96 15.82 16.46 3,415,000 54,721,026 16.024 13.65 13.65 13.69 13.57 14.11 3,982,415 13.741 -2.45%
2023-07-31 0 16.32 16.28 16.32 16.20 16.98 6,019,120 99,564,796 16.541 13.99 13.96 13.99 13.89 14.56 7,019,220 14.185 0.62%
2023-07-28 0 16.22 16.22 16.24 15.70 16.30 1,578,000 25,468,891 16.140 13.91 13.91 13.93 13.46 13.98 1,840,191 13.840 0.75%
2023-07-27 0 16.10 16.06 16.10 16.00 16.58 4,013,500 65,110,618 16.223 13.81 13.77 13.81 13.72 14.22 4,680,358 13.911 -0.12%
2023-07-26 0 16.12 16.08 16.12 15.78 16.22 1,643,710 26,285,882 15.992 13.82 13.79 13.82 13.53 13.91 1,916,819 13.713 -0.98%
2023-07-25 0 16.28 16.28 16.30 15.90 16.38 3,974,500 64,274,655 16.172 13.96 13.96 13.98 13.63 14.05 4,634,878 13.868 3.56%
2023-07-24 0 15.72 15.72 15.74 15.54 15.90 2,493,500 39,189,193 15.717 13.48 13.48 13.50 13.33 13.63 2,907,805 13.477 -1.50%
2023-07-21 0 15.96 15.94 15.96 15.38 15.98 3,438,756 53,968,653 15.694 13.69 13.67 13.69 13.19 13.70 4,010,118 13.458 0.76%
2023-07-20 0 15.84 15.80 15.84 15.54 16.64 4,894,062 77,522,160 15.840 13.58 13.55 13.58 13.33 14.27 5,707,229 13.583 -2.70%
2023-07-19 0 16.28 16.26 16.28 15.96 16.48 4,438,050 71,974,365 16.218 13.96 13.94 13.96 13.69 14.13 5,175,449 13.907 -0.49%
2023-07-18 0 16.36 16.36 16.38 15.92 16.48 3,411,480 55,601,482 16.298 14.03 14.03 14.05 13.65 14.13 3,978,310 13.976 0.62%
2023-07-14 0 16.26 16.24 16.26 15.70 16.34 4,686,000 75,312,798 16.072 13.94 13.93 13.94 13.46 14.01 5,464,597 13.782 -0.85%
2023-07-13 0 16.40 16.40 16.42 16.22 16.88 6,396,000 105,432,198 16.484 14.06 14.06 14.08 13.91 14.47 7,458,720 14.135 -0.36%
2023-07-12 0 16.46 16.38 16.46 16.22 18.16 15,646,500 264,120,383 16.881 14.11 14.05 14.11 13.91 15.57 18,246,226 14.475 -2.26%
2023-07-11 0 16.84 16.82 16.84 15.94 17.10 8,168,924 136,649,917 16.728 14.44 14.42 14.44 13.67 14.66 9,526,222 14.345 6.18%
2023-07-10 0 15.86 15.84 15.86 15.62 16.30 4,976,952 78,596,406 15.792 13.60 13.58 13.60 13.39 13.98 5,803,892 13.542 -1.98%
2023-07-07 0 16.18 16.12 16.18 15.64 16.30 8,365,000 134,612,545 16.092 13.87 13.82 13.87 13.41 13.98 9,754,877 13.800 1.89%
2023-07-06 0 15.88 15.86 15.88 15.66 16.46 7,498,857 119,437,454 15.927 13.62 13.60 13.62 13.43 14.11 8,744,821 13.658 -1.00%
2023-07-05 0 16.04 16.04 16.06 15.64 16.24 5,111,500 81,918,406 16.026 13.75 13.75 13.77 13.41 13.93 5,960,795 13.743 2.17%
2023-07-04 0 15.70 15.68 15.70 15.42 16.40 7,719,958 121,180,541 15.697 13.46 13.45 13.46 13.22 14.06 9,002,658 13.461 1.49%
2023-07-03 0 15.80 15.80 15.84 15.58 17.20 17,891,330 289,843,545 16.200 13.27 13.27 13.30 13.08 14.44 21,309,106 13.602 3.81%
2023-06-30 0 15.22 15.20 15.22 14.32 15.26 6,892,000 103,273,965 14.985 12.78 12.76 12.78 12.02 12.81 8,208,577 12.581 5.26%
2023-06-29 0 14.46 14.44 14.46 14.26 14.48 3,462,500 49,893,832 14.410 12.14 12.12 12.14 11.97 12.16 4,123,940 12.099 0.14%
2023-06-28 0 14.44 14.42 14.44 13.94 14.50 5,999,465 86,265,106 14.379 12.12 12.11 12.12 11.70 12.17 7,145,541 12.073 3.14%
2023-06-27 0 14.00 14.00 14.02 13.28 14.06 4,487,500 61,822,171 13.777 11.75 11.75 11.77 11.15 11.80 5,344,746 11.567 4.01%
2023-06-26 0 13.46 13.46 13.48 13.32 14.00 5,150,128 69,374,254 13.470 11.30 11.30 11.32 11.18 11.75 6,133,956 11.310 -2.32%
2023-06-23 0 13.78 13.76 13.78 13.38 13.90 2,821,000 38,591,540 13.680 11.57 11.55 11.57 11.23 11.67 3,359,895 11.486 -0.86%
2023-06-21 0 13.90 13.90 13.94 13.56 14.08 3,450,150 48,061,209 13.930 11.67 11.67 11.70 11.39 11.82 4,109,231 11.696 -0.43%
2023-06-20 0 13.96 13.94 13.96 13.76 14.18 1,611,500 22,512,273 13.970 11.72 11.70 11.72 11.55 11.91 1,919,344 11.729 -0.99%
2023-06-19 0 14.10 14.00 14.10 13.58 14.14 1,768,150 24,708,029 13.974 11.84 11.75 11.84 11.40 11.87 2,105,919 11.733 0.57%
2023-06-16 0 14.02 13.96 14.02 13.44 14.16 7,062,500 98,923,560 14.007 11.77 11.72 11.77 11.28 11.89 8,411,648 11.760 2.04%
2023-06-15 0 13.74 13.70 13.74 13.42 13.78 4,875,500 66,304,388 13.600 11.54 11.50 11.54 11.27 11.57 5,806,866 11.418 1.18%
2023-06-14 0 13.58 13.50 13.58 13.02 13.60 4,145,135 55,992,449 13.508 11.40 11.33 11.40 10.93 11.42 4,936,979 11.341 2.41%
2023-06-13 0 13.26 13.16 13.26 12.82 13.28 2,636,912 34,387,908 13.041 11.13 11.05 11.13 10.76 11.15 3,140,641 10.949 3.27%
2023-06-12 0 12.84 12.82 12.84 12.62 12.98 3,402,000 43,586,139 12.812 10.78 10.76 10.78 10.60 10.90 4,051,883 10.757 1.26%
2023-06-09 0 12.68 12.64 12.68 12.12 12.76 3,892,686 48,791,748 12.534 10.65 10.61 10.65 10.18 10.71 4,636,305 10.524 3.43%
2023-06-08 0 12.26 12.24 12.26 11.60 12.30 4,182,685 50,676,327 12.116 10.29 10.28 10.29 9.739 10.33 4,981,702 10.172 4.43%
2023-06-07 0 11.74 11.72 11.74 11.36 12.04 2,479,500 28,943,533 11.673 9.857 9.840 9.857 9.538 10.11 2,953,158 9.8009 0.17%
2023-06-06 0 11.72 11.66 11.72 11.52 12.10 3,010,500 35,249,740 11.709 9.840 9.790 9.840 9.672 10.16 3,585,595 9.8309 -1.84%
2023-06-05 0 11.94 11.92 11.94 11.78 12.38 1,783,500 21,400,968 11.999 10.02 10.01 10.02 9.891 10.39 2,124,202 10.075 -1.16%
2023-06-02 0 12.08 12.06 12.08 11.56 12.20 6,731,392 80,660,848 11.983 10.14 10.13 10.14 9.706 10.24 8,017,288 10.061 4.14%
2023-06-01 0 11.60 11.58 11.60 10.96 11.74 7,098,494 81,559,297 11.490 9.739 9.723 9.739 9.202 9.857 8,454,517 9.6468 4.69%
2023-05-31 0 11.08 11.06 11.08 10.80 11.24 5,948,820 65,422,061 10.998 9.303 9.286 9.303 9.068 9.437 7,085,222 9.2336 0.18%
2023-05-30 0 11.06 11.04 11.06 10.74 11.20 3,157,342 34,594,433 10.957 9.286 9.269 9.286 9.017 9.404 3,760,488 9.1995 0.36%
2023-05-29 0 11.02 11.02 11.06 10.98 11.64 3,722,827 41,439,768 11.131 9.252 9.252 9.286 9.219 9.773 4,433,998 9.3459 -4.84%
2023-05-25 0 11.58 11.54 11.58 11.46 12.20 4,370,608 50,747,847 11.611 9.723 9.689 9.723 9.622 10.24 5,205,524 9.7488 -3.02%
2023-05-24 0 11.94 11.94 11.96 11.76 12.16 3,344,514 40,159,815 12.008 10.02 10.02 10.04 9.874 10.21 3,983,416 10.082 -1.00%
2023-05-23 0 12.06 12.04 12.06 11.98 12.32 3,447,000 41,642,651 12.081 10.13 10.11 10.13 10.06 10.34 4,105,480 10.143 0.50%
2023-05-22 0 12.00 12.00 12.02 11.76 12.20 4,899,500 59,081,263 12.059 10.08 10.08 10.09 9.874 10.24 5,835,450 10.125 -0.17%
2023-05-19 0 12.02 12.00 12.02 11.62 12.36 7,597,450 90,763,300 11.947 10.09 10.08 10.09 9.756 10.38 9,048,789 10.030 -4.60%
2023-05-18 0 12.60 12.58 12.60 12.32 12.76 3,711,500 46,384,854 12.498 10.58 10.56 10.58 10.34 10.71 4,420,507 10.493 1.61%
2023-05-17 0 12.40 12.40 12.44 12.34 12.98 3,799,300 47,741,154 12.566 10.41 10.41 10.44 10.36 10.90 4,525,079 10.550 -6.06%
2023-05-16 0 13.20 13.18 13.20 12.64 13.22 4,204,200 54,598,634 12.987 11.08 11.07 11.08 10.61 11.10 5,007,327 10.904 0.46%
2023-05-15 0 13.14 13.12 13.14 12.76 13.26 5,251,800 68,181,245 12.983 11.03 11.02 11.03 10.71 11.13 6,255,050 10.900 0.00%
2023-05-12 0 13.14 13.14 13.16 13.04 13.96 6,988,000 93,074,884 13.319 11.03 11.03 11.05 10.95 11.72 8,322,916 11.183 -5.19%
2023-05-11 0 13.86 13.84 13.86 13.68 14.38 7,761,014 107,962,396 13.911 11.64 11.62 11.64 11.49 12.07 9,243,599 11.680 -2.67%
2023-05-10 0 14.24 14.20 14.24 14.10 14.68 6,186,232 88,342,083 14.280 11.96 11.92 11.96 11.84 12.33 7,367,986 11.990 0.28%
2023-05-09 0 14.20 14.16 14.20 13.96 14.50 9,169,211 130,842,351 14.270 11.92 11.89 11.92 11.72 12.17 10,920,803 11.981 -0.42%
2023-05-08 0 14.26 14.24 14.26 13.68 14.30 10,235,697 145,318,418 14.197 11.97 11.96 11.97 11.49 12.01 12,191,020 11.920 4.24%
2023-05-05 0 13.68 13.62 13.68 13.30 13.82 6,648,700 90,615,933 13.629 11.49 11.44 11.49 11.17 11.60 7,918,799 11.443 2.09%
2023-05-04 0 13.40 13.40 13.42 12.26 13.50 10,857,626 142,851,377 13.157 11.25 11.25 11.27 10.29 11.33 12,931,755 11.047 9.12%
2023-05-03 0 12.28 12.26 12.28 11.96 12.32 2,117,500 25,738,243 12.155 10.31 10.29 10.31 10.04 10.34 2,522,005 10.205 1.32%
2023-05-02 0 12.12 12.10 12.12 11.86 12.18 1,285,500 15,560,895 12.105 10.18 10.16 10.18 9.958 10.23 1,531,069 10.163 1.51%
2023-04-28 0 11.94 11.92 11.94 11.64 12.02 4,660,447 55,332,348 11.873 10.02 10.01 10.02 9.773 10.09 5,550,731 9.9685 2.05%
2023-04-27 0 11.70 11.66 11.70 11.40 11.80 2,668,000 31,045,340 11.636 9.823 9.790 9.823 9.572 9.907 3,177,667 9.7699 0.86%
2023-04-26 0 11.60 11.56 11.60 11.26 11.68 1,812,006 21,005,166 11.592 9.739 9.706 9.739 9.454 9.807 2,158,153 9.7329 2.65%
2023-04-25 0 11.30 11.24 11.30 11.18 11.54 3,106,000 35,099,233 11.301 9.488 9.437 9.488 9.387 9.689 3,699,338 9.4880 -1.40%
2023-04-24 0 11.46 11.46 11.48 11.30 11.66 2,285,500 26,200,143 11.464 9.622 9.622 9.639 9.488 9.790 2,722,098 9.6250 -1.04%
2023-04-21 0 11.58 11.56 11.58 11.50 11.80 2,600,500 30,251,532 11.633 9.723 9.706 9.723 9.656 9.907 3,097,273 9.7672 0.17%
2023-04-20 0 11.56 11.56 11.58 11.40 11.70 3,562,495 41,210,722 11.568 9.706 9.706 9.723 9.572 9.823 4,243,038 9.7126 -0.34%
2023-04-19 0 11.60 11.60 11.70 11.50 11.94 3,141,999 36,570,642 11.639 9.739 9.739 9.823 9.656 10.02 3,742,214 9.7725 -2.52%
2023-04-18 0 11.90 11.86 11.90 11.76 12.04 3,562,132 42,440,725 11.914 9.991 9.958 9.991 9.874 10.11 4,242,605 10.003 -0.17%
2023-04-17 0 11.92 11.92 11.94 11.60 12.06 4,350,500 51,311,875 11.795 10.01 10.01 10.02 9.739 10.13 5,181,575 9.9028 1.19%
2023-04-14 0 11.78 11.72 11.78 10.90 11.80 8,227,332 94,227,187 11.453 9.891 9.840 9.891 9.152 9.907 9,798,997 9.6160 6.51%
2023-04-13 0 11.06 11.04 11.06 10.96 11.54 11,282,367 124,777,721 11.060 9.286 9.269 9.286 9.202 9.689 13,437,635 9.2857 -2.12%
2023-04-12 0 11.30 11.28 11.30 11.20 11.54 6,208,000 70,020,954 11.279 9.488 9.471 9.488 9.404 9.689 7,393,913 9.4701 -1.40%
2023-04-11 0 11.46 11.44 11.46 11.40 12.18 6,736,500 78,216,555 11.611 9.622 9.605 9.622 9.572 10.23 8,023,372 9.7486 -5.13%
2023-04-06 0 12.08 12.06 12.08 11.74 12.30 3,959,000 47,615,490 12.027 10.14 10.13 10.14 9.857 10.33 4,715,287 10.098 0.00%
2023-04-04 0 12.08 12.06 12.08 12.00 12.54 4,648,994 56,737,470 12.204 10.14 10.13 10.14 10.08 10.53 5,537,090 10.247 -1.79%
2023-04-03 0 12.30 12.28 12.30 11.94 12.54 4,474,000 55,191,057 12.336 10.33 10.31 10.33 10.02 10.53 5,328,667 10.357 0.82%
2023-03-31 0 12.20 12.20 12.22 11.96 12.90 5,700,330 70,167,795 12.309 10.24 10.24 10.26 10.04 10.83 6,789,263 10.335 1.50%
2023-03-30 0 12.02 11.96 12.02 11.60 12.34 2,769,828 32,772,208 11.832 10.09 10.04 10.09 9.739 10.36 3,298,948 9.9341 -0.33%
2023-03-29 0 12.06 12.02 12.06 11.80 12.26 3,427,500 41,128,927 12.000 10.13 10.09 10.13 9.907 10.29 4,082,254 10.075 0.84%
2023-03-28 0 11.96 11.94 11.96 11.52 12.16 5,828,419 69,101,679 11.856 10.04 10.02 10.04 9.672 10.21 6,941,820 9.9544 3.82%
2023-03-27 0 11.52 11.52 11.54 11.12 11.78 3,737,013 43,117,705 11.538 9.672 9.672 9.689 9.336 9.891 4,450,894 9.6874 2.67%
2023-03-24 0 11.22 11.22 11.24 11.20 11.84 4,828,500 54,994,262 11.390 9.420 9.420 9.437 9.404 9.941 5,750,887 9.5627 -3.94%
2023-03-23 0 11.68 11.66 11.68 11.36 11.88 5,708,000 66,029,598 11.568 9.807 9.790 9.807 9.538 9.975 6,798,398 9.7125 -0.51%
2023-03-22 0 11.74 11.72 11.74 11.66 11.98 2,194,150 25,819,461 11.767 9.857 9.840 9.857 9.790 10.06 2,613,298 9.8800 -0.68%
2023-03-21 0 11.82 11.82 11.84 11.60 11.98 2,615,828 30,684,650 11.730 9.924 9.924 9.941 9.739 10.06 3,115,529 9.8489 1.37%
2023-03-20 0 11.66 11.64 11.66 11.56 12.48 4,353,500 51,518,792 11.834 9.790 9.773 9.790 9.706 10.48 5,185,148 9.9358 -6.27%
2023-03-17 0 12.44 12.44 12.46 12.00 12.56 5,286,304 65,361,563 12.364 10.44 10.44 10.46 10.08 10.55 6,296,145 10.381 4.36%
2023-03-16 0 11.92 11.92 11.96 11.82 12.40 4,074,100 48,952,639 12.016 10.01 10.01 10.04 9.924 10.41 4,852,374 10.088 -3.87%
2023-03-15 0 12.40 12.34 12.40 12.00 12.48 2,696,500 33,245,794 12.329 10.41 10.36 10.41 10.08 10.48 3,211,612 10.352 3.16%
2023-03-14 0 12.02 12.02 12.04 11.54 12.48 8,601,794 103,045,740 11.980 10.09 10.09 10.11 9.689 10.48 10,244,992 10.058 -3.06%
2023-03-13 0 12.40 12.38 12.40 12.16 12.58 3,909,191 48,383,775 12.377 10.41 10.39 10.41 10.21 10.56 4,655,963 10.392 0.98%
2023-03-10 0 12.28 12.22 12.28 11.92 12.50 5,131,944 62,831,180 12.243 10.31 10.26 10.31 10.01 10.50 6,112,298 10.279 -3.00%
2023-03-09 0 12.66 12.66 12.70 12.30 12.90 3,774,675 47,785,926 12.660 10.63 10.63 10.66 10.33 10.83 4,495,750 10.629 0.64%
2023-03-08 0 12.58 12.56 12.58 12.36 12.70 3,242,500 40,693,500 12.550 10.56 10.55 10.56 10.38 10.66 3,861,914 10.537 -1.26%
2023-03-07 0 12.74 12.70 12.74 12.54 13.08 2,568,601 32,780,595 12.762 10.70 10.66 10.70 10.53 10.98 3,059,280 10.715 -1.85%
2023-03-06 0 12.98 12.96 12.98 12.74 13.24 4,977,000 64,570,229 12.974 10.90 10.88 10.90 10.70 11.12 5,927,755 10.893 -0.31%
2023-03-03 0 13.02 13.02 13.04 12.88 13.28 3,983,009 52,106,452 13.082 10.93 10.93 10.95 10.81 11.15 4,743,882 10.984 -1.06%
2023-03-02 0 13.16 13.08 13.16 12.56 13.30 6,542,170 85,479,114 13.066 11.05 10.98 11.05 10.55 11.17 7,791,919 10.970 3.30%
2023-03-01 0 12.74 12.72 12.74 12.18 12.76 3,569,243 44,847,368 12.565 10.70 10.68 10.70 10.23 10.71 4,251,075 10.550 3.07%
2023-02-28 0 12.36 12.34 12.36 12.24 12.86 7,123,618 88,069,789 12.363 10.38 10.36 10.38 10.28 10.80 8,484,441 10.380 -1.12%
2023-02-27 0 12.50 12.48 12.50 12.12 12.80 5,713,000 71,510,633 12.517 10.50 10.48 10.50 10.18 10.75 6,804,353 10.510 0.97%
2023-02-24 0 12.38 12.34 12.38 12.28 12.82 6,048,146 76,442,820 12.639 10.39 10.36 10.39 10.31 10.76 7,203,522 10.612 -1.90%
2023-02-23 0 12.62 12.62 12.66 12.50 13.20 5,643,446 71,870,266 12.735 10.60 10.60 10.63 10.50 11.08 6,721,512 10.693 -3.66%
2023-02-22 0 13.10 13.10 13.14 13.04 13.90 11,008,754 145,958,002 13.258 11.00 11.00 11.03 10.95 11.67 13,111,753 11.132 -5.07%
2023-02-21 0 13.80 13.74 13.80 13.60 14.16 7,293,227 100,709,019 13.809 11.59 11.54 11.59 11.42 11.89 8,686,450 11.594 -0.29%
2023-02-20 0 13.84 13.84 13.86 12.66 13.98 15,225,178 207,251,771 13.612 11.62 11.62 11.64 10.63 11.74 18,133,640 11.429 8.98%
2023-02-17 0 12.70 12.66 12.70 11.98 12.96 9,362,480 119,016,747 12.712 10.66 10.63 10.66 10.06 10.88 11,150,992 10.673 4.61%
2023-02-16 0 12.14 12.14 12.16 11.68 12.60 10,844,000 133,445,444 12.306 10.19 10.19 10.21 9.807 10.58 12,915,527 10.332 4.66%
2023-02-15 0 11.60 11.58 11.60 11.50 12.32 9,019,368 107,234,467 11.889 9.739 9.723 9.739 9.656 10.34 10,742,336 9.9824 -1.86%
2023-02-14 0 11.82 11.82 11.84 11.32 12.30 15,148,167 178,845,836 11.806 9.924 9.924 9.941 9.504 10.33 18,041,917 9.9128 -0.67%
2023-02-13 0 11.90 11.88 11.90 10.80 12.12 18,730,741 221,135,758 11.806 9.991 9.975 9.991 9.068 10.18 22,308,870 9.9125 7.99%
2023-02-10 0 11.02 11.02 11.04 10.90 11.56 4,996,325 55,026,010 11.013 9.252 9.252 9.269 9.152 9.706 5,950,772 9.2469 -2.48%
2023-02-09 0 11.30 11.28 11.30 10.90 11.44 8,233,000 92,147,650 11.193 9.488 9.471 9.488 9.152 9.605 9,805,748 9.3973 -0.70%
2023-02-08 0 11.38 11.38 11.40 11.22 11.68 8,774,515 100,377,718 11.440 9.555 9.555 9.572 9.420 9.807 10,450,708 9.6049 -1.73%
2023-02-07 0 11.58 11.58 11.60 11.54 12.38 6,835,500 80,095,790 11.718 9.723 9.723 9.739 9.689 10.39 8,141,284 9.8382 -3.66%
2023-02-06 0 12.02 12.00 12.02 11.74 12.70 9,016,625 109,454,122 12.139 10.09 10.08 10.09 9.857 10.66 10,739,069 10.192 -5.50%
2023-02-03 0 12.72 12.70 12.72 12.40 13.46 8,619,781 109,199,489 12.669 10.68 10.66 10.68 10.41 11.30 10,266,416 10.637 -5.78%
2023-02-02 0 13.50 13.44 13.50 13.30 13.80 3,050,453 41,308,504 13.542 11.33 11.28 11.33 11.17 11.59 3,633,180 11.370 -1.32%
2023-02-01 0 13.68 13.66 13.68 13.36 13.78 8,244,271 112,027,348 13.589 11.49 11.47 11.49 11.22 11.57 9,819,172 11.409 1.18%
2023-01-31 0 13.52 13.50 13.52 13.18 13.98 6,374,372 86,909,903 13.634 11.35 11.33 11.35 11.07 11.74 7,592,067 11.447 2.58%
2023-01-30 0 13.18 13.16 13.18 13.10 13.86 6,316,298 84,755,544 13.419 11.07 11.05 11.07 11.00 11.64 7,522,899 11.266 -0.75%
2023-01-27 0 13.28 13.26 13.28 13.04 13.60 2,420,500 31,988,768 13.216 11.15 11.13 11.15 10.95 11.42 2,882,887 11.096 -1.34%
2023-01-26 0 13.46 13.44 13.46 13.04 13.66 2,363,000 31,572,255 13.361 11.30 11.28 11.30 10.95 11.47 2,814,403 11.218 1.82%
2023-01-20 0 13.22 13.20 13.22 13.08 13.44 1,783,497 23,517,059 13.186 11.10 11.08 11.10 10.98 11.28 2,124,198 11.071 -0.15%
2023-01-19 0 13.24 13.24 13.26 13.10 13.36 3,901,500 51,714,161 13.255 11.12 11.12 11.13 11.00 11.22 4,646,803 11.129 -1.34%
2023-01-18 0 13.42 13.40 13.42 13.30 13.70 4,869,401 65,389,637 13.429 11.27 11.25 11.27 11.17 11.50 5,799,601 11.275 -0.59%
2023-01-17 0 13.50 13.50 13.54 13.02 13.96 9,138,900 123,274,340 13.489 11.33 11.33 11.37 10.93 11.72 10,884,702 11.325 1.05%
2023-01-16 0 13.36 13.34 13.36 13.20 13.56 3,219,000 42,995,213 13.357 11.22 11.20 11.22 11.08 11.39 3,833,925 11.214 0.91%
2023-01-13 0 13.24 13.22 13.24 12.68 13.28 6,243,235 81,520,743 13.058 11.12 11.10 11.12 10.65 11.15 7,435,879 10.963 4.58%
2023-01-12 0 12.66 12.62 12.66 12.48 12.80 2,603,889 32,883,123 12.629 10.63 10.60 10.63 10.48 10.75 3,101,309 10.603 0.64%
2023-01-11 0 12.58 12.56 12.58 12.38 12.90 6,202,877 78,670,021 12.683 10.56 10.55 10.56 10.39 10.83 7,387,811 10.649 1.62%
2023-01-10 0 12.38 12.38 12.40 11.98 12.56 4,400,000 54,373,506 12.358 10.39 10.39 10.41 10.06 10.55 5,240,531 10.376 1.48%
2023-01-09 0 12.20 12.20 12.22 12.10 12.28 2,313,455 28,210,507 12.194 10.24 10.24 10.26 10.16 10.31 2,755,394 10.238 1.67%
2023-01-06 0 12.00 12.00 12.02 11.74 12.36 4,045,000 48,399,492 11.965 10.08 10.08 10.09 9.857 10.38 4,817,715 10.046 0.84%
2023-01-05 0 11.90 11.90 11.92 11.34 11.96 7,542,500 89,056,690 11.807 9.991 9.991 10.01 9.521 10.04 8,983,342 9.9135 3.66%
2023-01-04 0 11.48 11.48 11.50 11.14 11.68 6,485,000 73,967,636 11.406 9.639 9.639 9.656 9.353 9.807 7,723,828 9.5766 2.68%
2023-01-03 0 11.18 11.18 11.20 10.76 11.24 3,157,000 35,019,999 11.093 9.387 9.387 9.404 9.034 9.437 3,760,081 9.3136 2.76%
2022-12-30 0 10.88 10.88 10.94 10.34 11.00 6,694,500 72,273,520 10.796 9.135 9.135 9.185 8.682 9.236 7,973,349 9.0644 4.41%
2022-12-29 0 10.42 10.38 10.42 10.00 10.58 4,693,900 48,453,331 10.323 8.749 8.715 8.749 8.396 8.883 5,590,575 8.6670 0.97%
2022-12-28 0 10.32 10.32 10.34 10.28 10.52 2,671,500 27,737,960 10.383 8.665 8.665 8.682 8.631 8.833 3,181,836 8.7176 0.00%
2022-12-23 0 10.32 10.32 10.34 10.22 10.72 4,581,500 47,465,837 10.360 8.665 8.665 8.682 8.581 9.001 5,456,703 8.6986 -3.37%
2022-12-22 0 10.68 10.68 10.70 10.60 11.00 4,438,496 47,795,316 10.768 8.967 8.967 8.984 8.900 9.236 5,286,381 9.0412 -0.93%
2022-12-21 0 10.78 10.74 10.78 10.38 10.94 4,803,500 51,306,289 10.681 9.051 9.017 9.051 8.715 9.185 5,721,111 8.9679 1.51%
2022-12-20 0 10.62 10.60 10.62 10.52 10.78 3,556,718 37,820,563 10.634 8.917 8.900 8.917 8.833 9.051 4,236,157 8.9280 -1.85%
2022-12-19 0 10.82 10.78 10.82 10.50 11.00 3,500,630 37,680,007 10.764 9.085 9.051 9.085 8.816 9.236 4,169,354 9.0374 -1.99%
2022-12-16 0 11.04 11.04 11.08 10.88 11.34 5,730,614 63,091,846 11.010 9.269 9.269 9.303 9.135 9.521 6,825,332 9.2438 -2.65%
2022-12-15 0 11.34 11.34 11.36 11.02 11.62 5,956,800 67,593,882 11.347 9.521 9.521 9.538 9.252 9.756 7,094,726 9.5273 -2.24%
2022-12-14 0 11.60 11.60 11.62 11.42 11.94 12,383,700 143,743,491 11.608 9.739 9.739 9.756 9.588 10.02 14,749,355 9.7457 0.52%
2022-12-13 0 11.54 11.52 11.54 11.10 11.68 14,115,172 161,891,208 11.469 9.689 9.672 9.689 9.320 9.807 16,811,590 9.6297 5.68%
2022-12-12 0 10.92 10.90 10.92 10.54 11.10 8,563,000 93,343,439 10.901 9.169 9.152 9.169 8.849 9.320 10,198,788 9.1524 2.63%
2022-12-09 0 10.64 10.64 10.66 10.28 10.74 3,249,054 34,398,455 10.587 8.933 8.933 8.950 8.631 9.017 3,869,720 8.8891 2.11%
2022-12-08 0 10.42 10.42 10.46 10.20 10.48 3,572,000 36,919,275 10.336 8.749 8.749 8.782 8.564 8.799 4,254,358 8.6780 2.16%
2022-12-07 0 10.20 10.18 10.20 10.20 11.00 5,204,000 54,783,747 10.527 8.564 8.547 8.564 8.564 9.236 6,198,119 8.8388 -4.32%
2022-12-06 0 10.66 10.64 10.66 10.62 11.08 4,618,500 49,827,254 10.789 8.950 8.933 8.950 8.917 9.303 5,500,771 9.0582 -0.37%
2022-12-05 0 10.70 10.70 10.74 10.40 10.90 6,102,271 65,211,337 10.686 8.984 8.984 9.017 8.732 9.152 7,267,986 8.9724 2.49%
2022-12-02 0 10.44 10.42 10.44 10.28 10.66 4,518,904 47,078,445 10.418 8.766 8.749 8.766 8.631 8.950 5,382,149 8.7471 -2.06%
2022-12-01 0 10.66 10.64 10.68 10.12 11.10 26,248,922 274,314,691 10.451 8.950 8.933 8.967 8.497 9.320 31,263,247 8.7744 5.34%
2022-11-30 0 10.12 10.12 10.16 9.510 10.40 67,094,727 679,261,896 10.124 8.497 8.497 8.530 7.985 8.732 79,911,815 8.5001 4.33%
2022-11-29 0 9.700 9.700 9.730 9.640 10.08 8,753,070 85,938,398 9.8181 8.144 8.144 8.169 8.094 8.463 10,425,167 8.2434 -1.82%
2022-11-28 0 9.880 9.880 9.890 9.300 9.980 6,804,480 66,942,865 9.8381 8.295 8.295 8.304 7.808 8.379 8,104,338 8.2601 -0.50%
2022-11-25 0 9.930 9.840 9.930 9.670 10.14 5,571,250 55,235,190 9.9143 8.337 8.262 8.337 8.119 8.514 6,635,524 8.3242 0.51%
2022-11-24 0 9.880 9.850 9.880 9.390 9.880 6,323,000 61,542,590 9.7331 8.295 8.270 8.295 7.884 8.295 7,530,881 8.1720 5.22%
2022-11-23 0 9.390 9.390 9.400 9.300 9.580 4,384,500 41,273,309 9.4135 7.884 7.884 7.892 7.808 8.043 5,222,070 7.9036 0.32%
2022-11-22 0 9.360 9.360 9.370 9.240 9.620 4,689,844 44,144,785 9.4128 7.859 7.859 7.867 7.758 8.077 5,585,744 7.9031 -0.95%
2022-11-21 0 9.450 9.450 9.460 9.120 9.650 7,749,802 72,689,099 9.3795 7.934 7.934 7.943 7.657 8.102 9,230,245 7.8751 -1.87%
2022-11-18 0 9.630 9.600 9.630 9.600 10.16 4,405,121 42,974,287 9.7555 8.085 8.060 8.085 8.060 8.530 5,246,630 8.1908 -2.23%
2022-11-17 0 9.850 9.820 9.850 9.380 9.910 7,041,085 68,180,284 9.6832 8.270 8.245 8.270 7.876 8.321 8,386,142 8.1301 1.97%
2022-11-16 0 9.660 9.650 9.660 9.470 9.890 7,557,356 72,574,690 9.6032 8.111 8.102 8.111 7.951 8.304 9,001,036 8.0629 -1.33%
2022-11-15 0 9.790 9.780 9.790 9.300 9.950 13,607,687 131,960,167 9.6975 8.220 8.211 8.220 7.808 8.354 16,207,160 8.1421 1.56%
2022-11-14 0 9.640 9.600 9.640 8.730 9.640 13,930,990 131,728,958 9.4558 8.094 8.060 8.094 7.330 8.094 16,592,223 7.9392 10.93%
2022-11-11 0 8.690 8.670 8.690 8.340 8.730 8,835,162 75,882,318 8.5887 7.296 7.279 7.296 7.002 7.330 10,522,941 7.2111 3.33%
2022-11-10 0 8.410 8.410 8.430 8.100 8.460 8,004,000 66,437,740 8.3006 7.061 7.061 7.078 6.801 7.103 9,533,002 6.9692 -0.59%
2022-11-09 0 8.460 8.440 8.460 8.360 8.530 3,371,419 28,536,654 8.4643 7.103 7.086 7.103 7.019 7.162 4,015,460 7.1067 0.00%
2022-11-08 0 8.460 8.460 8.470 8.310 8.580 4,328,500 36,465,389 8.4245 7.103 7.103 7.111 6.977 7.204 5,155,372 7.0733 0.59%
2022-11-07 0 8.410 8.400 8.410 7.910 8.440 7,018,150 58,037,758 8.2697 7.061 7.053 7.061 6.641 7.086 8,358,825 6.9433 4.47%
2022-11-04 0 8.050 8.050 8.060 7.890 8.580 8,892,524 73,534,294 8.2692 6.759 6.759 6.767 6.625 7.204 10,591,261 6.9429 -0.74%
2022-11-03 0 8.110 8.090 8.110 7.830 8.240 9,240,138 75,207,304 8.1392 6.809 6.792 6.809 6.574 6.918 11,005,279 6.8337 0.87%
2022-11-02 0 8.040 8.020 8.050 7.450 8.200 8,132,400 64,212,083 7.8958 6.750 6.734 6.759 6.255 6.885 9,685,930 6.6294 2.42%
2022-11-01 0 7.850 7.830 7.850 7.110 7.940 12,048,707 92,077,814 7.6421 6.591 6.574 6.591 5.970 6.667 14,350,368 6.4164 12.14%
2022-10-31 0 7.000 7.000 7.010 6.930 7.250 8,704,734 61,960,058 7.1180 5.877 5.877 5.886 5.818 6.087 10,367,597 5.9763 -5.41%
2022-10-28 0 7.400 7.360 7.400 7.300 7.790 4,920,449 36,654,086 7.4493 6.213 6.180 6.213 6.129 6.541 5,860,401 6.2545 -3.39%
2022-10-27 0 7.660 7.650 7.660 7.410 7.730 6,505,000 49,610,851 7.6266 6.431 6.423 6.431 6.222 6.490 7,747,648 6.4033 4.36%
2022-10-26 0 7.340 7.330 7.340 6.970 7.450 5,611,751 40,933,747 7.2943 6.163 6.154 6.163 5.852 6.255 6,683,762 6.1244 2.37%
2022-10-25 0 7.170 7.170 7.190 6.760 7.290 6,888,490 48,667,654 7.0651 6.020 6.020 6.037 5.676 6.121 8,204,396 5.9319 0.28%
2022-10-24 0 7.150 7.120 7.150 7.050 7.560 3,949,974 28,493,352 7.2136 6.003 5.978 6.003 5.919 6.347 4,704,537 6.0566 -4.67%
2022-10-21 0 7.500 7.480 7.500 7.170 7.580 6,470,500 48,096,585 7.4332 6.297 6.280 6.297 6.020 6.364 7,706,558 6.2410 5.19%
2022-10-20 0 7.130 7.110 7.130 6.830 7.200 5,762,394 40,723,074 7.0670 5.986 5.970 5.986 5.735 6.045 6,863,183 5.9336 -1.11%
2022-10-19 0 7.210 7.200 7.210 7.040 7.280 8,366,874 60,062,231 7.1786 6.054 6.045 6.054 5.911 6.112 9,965,196 6.0272 -0.55%
2022-10-18 0 7.250 7.220 7.250 7.130 7.500 6,022,477 43,579,996 7.2362 6.087 6.062 6.087 5.986 6.297 7,172,949 6.0756 -0.68%
2022-10-17 0 7.300 7.270 7.300 7.020 7.360 5,999,251 43,102,799 7.1847 6.129 6.104 6.129 5.894 6.180 7,145,286 6.0323 3.25%
2022-10-14 0 7.070 7.040 7.070 6.840 7.190 7,341,808 51,735,742 7.0467 5.936 5.911 5.936 5.743 6.037 8,744,312 5.9165 5.37%
2022-10-13 0 6.710 6.700 6.710 6.700 7.100 4,597,883 31,285,961 6.8044 5.634 5.625 5.634 5.625 5.961 5,476,215 5.7131 -3.31%
2022-10-12 0 6.940 6.930 6.940 6.650 7.090 9,725,690 67,428,029 6.9330 5.827 5.818 5.827 5.583 5.953 11,583,586 5.8210 1.02%
2022-10-11 0 6.870 6.860 6.870 6.640 6.940 6,856,224 46,928,603 6.8447 5.768 5.760 5.768 5.575 5.827 8,165,967 5.7469 1.93%
2022-10-10 0 6.740 6.730 6.740 6.600 6.890 5,652,959 38,499,940 6.8106 5.659 5.651 5.659 5.541 5.785 6,732,842 5.7182 -1.46%
2022-10-07 0 6.840 6.830 6.840 6.820 7.160 2,583,500 17,752,413 6.8715 5.743 5.735 5.743 5.726 6.012 3,077,025 5.7693 -3.12%
2022-10-06 0 7.060 7.050 7.060 7.030 7.190 4,118,000 29,156,963 7.0804 5.928 5.919 5.928 5.902 6.037 4,904,660 5.9447 -1.40%
2022-10-05 0 7.160 7.150 7.160 6.980 7.240 6,183,239 44,190,505 7.1468 6.012 6.003 6.012 5.860 6.079 7,364,422 6.0005 6.71%
2022-10-03 0 6.710 6.680 6.710 6.450 6.770 2,923,809 19,401,031 6.6355 5.634 5.609 5.634 5.415 5.684 3,482,343 5.5713 2.13%
2022-09-30 0 6.570 6.570 6.580 6.440 6.680 6,278,488 41,144,283 6.5532 5.516 5.516 5.525 5.407 5.609 7,477,866 5.5021 0.46%
2022-09-29 0 6.540 6.540 6.550 6.490 7.020 3,139,759 20,676,721 6.5854 5.491 5.491 5.499 5.449 5.894 3,739,546 5.5292 -3.40%
2022-09-28 0 6.770 6.750 6.770 6.700 7.100 3,609,186 24,777,598 6.8651 5.684 5.667 5.684 5.625 5.961 4,298,648 5.7640 -3.97%
2022-09-27 0 7.050 7.040 7.050 6.860 7.220 5,853,500 41,273,080 7.0510 5.919 5.911 5.919 5.760 6.062 6,971,693 5.9201 1.15%
2022-09-26 0 6.970 6.940 6.970 6.520 6.970 6,076,690 41,822,674 6.8825 5.852 5.827 5.852 5.474 5.852 7,237,519 5.7786 5.13%
2022-09-23 0 6.630 6.630 6.640 6.560 6.770 6,445,806 42,742,009 6.6310 5.567 5.567 5.575 5.508 5.684 7,677,147 5.5674 -1.34%
2022-09-22 0 6.720 6.690 6.720 6.660 6.930 6,987,835 47,058,558 6.7344 5.642 5.617 5.642 5.592 5.818 8,322,719 5.6542 -3.72%
2022-09-21 0 6.980 6.980 7.000 6.910 7.250 3,457,500 24,262,611 7.0174 5.860 5.860 5.877 5.802 6.087 4,117,985 5.8919 -2.38%
2022-09-20 0 7.150 7.130 7.150 7.000 7.230 4,358,000 30,869,510 7.0834 6.003 5.986 6.003 5.877 6.070 5,190,508 5.9473 0.99%
2022-09-19 0 7.080 7.070 7.080 7.010 7.290 2,592,992 18,337,271 7.0719 5.944 5.936 5.944 5.886 6.121 3,088,331 5.9376 -1.26%
2022-09-16 0 7.170 7.170 7.180 7.160 7.490 5,783,353 42,413,329 7.3337 6.020 6.020 6.028 6.012 6.289 6,888,145 6.1574 -2.98%
2022-09-15 0 7.390 7.380 7.390 7.330 7.610 7,675,618 57,160,751 7.4471 6.205 6.196 6.205 6.154 6.389 9,141,889 6.2526 0.00%
2022-09-14 0 7.390 7.370 7.390 7.250 7.510 4,571,420 33,766,932 7.3865 6.205 6.188 6.205 6.087 6.305 5,444,697 6.2018 -0.67%
2022-09-13 0 7.440 7.430 7.440 7.260 7.680 8,177,428 61,599,013 7.5328 6.247 6.238 6.247 6.096 6.448 9,739,560 6.3246 2.76%
2022-09-09 0 7.240 7.230 7.240 7.040 7.310 3,690,657 26,560,373 7.1967 6.079 6.070 6.079 5.911 6.138 4,395,682 6.0424 2.70%
2022-09-08 0 7.050 7.040 7.050 7.020 7.200 3,603,425 25,537,533 7.0870 5.919 5.911 5.919 5.894 6.045 4,291,786 5.9503 -1.81%
2022-09-07 0 7.180 7.170 7.180 7.030 7.260 4,776,000 34,024,420 7.1240 6.028 6.020 6.028 5.902 6.096 5,688,358 5.9814 -1.10%
2022-09-06 0 7.260 7.260 7.270 7.200 7.460 3,550,771 25,902,848 7.2950 6.096 6.096 6.104 6.045 6.263 4,229,074 6.1249 -2.68%
2022-09-05 0 7.460 7.440 7.460 7.410 7.630 3,108,000 23,187,636 7.4606 6.263 6.247 6.263 6.222 6.406 3,701,720 6.2640 -2.23%
2022-09-02 0 7.630 7.620 7.630 7.620 7.820 3,914,500 30,109,143 7.6917 6.406 6.398 6.406 6.398 6.566 4,662,286 6.4580 -1.29%
2022-09-01 0 7.730 7.730 7.750 7.620 8.110 5,824,185 45,650,634 7.8381 6.490 6.490 6.507 6.398 6.809 6,936,778 6.5810 -1.78%
2022-08-31 0 7.870 7.870 7.880 7.780 8.100 10,515,696 82,919,807 7.8853 6.608 6.608 6.616 6.532 6.801 12,524,507 6.6206 -3.55%
2022-08-30 0 8.160 8.150 8.160 8.070 8.300 4,268,512 34,756,136 8.1424 6.851 6.843 6.851 6.776 6.969 5,083,925 6.8365 -0.49%
2022-08-29 0 8.200 8.200 8.210 8.170 8.480 3,408,000 28,086,912 8.2415 6.885 6.885 6.893 6.860 7.120 4,059,029 6.9196 -4.21%
2022-08-26 0 8.560 8.540 8.560 8.320 8.610 4,052,500 34,449,165 8.5007 7.187 7.170 7.187 6.986 7.229 4,826,648 7.1373 2.88%
2022-08-25 0 8.320 8.320 8.330 8.110 8.360 1,896,300 15,604,802 8.2291 6.986 6.986 6.994 6.809 7.019 2,258,550 6.9092 1.59%
2022-08-24 0 8.190 8.190 8.200 8.100 8.410 2,198,000 17,971,233 8.1762 6.876 6.876 6.885 6.801 7.061 2,617,883 6.8648 -2.27%
2022-08-23 0 8.380 8.350 8.380 8.330 8.560 1,179,755 9,894,659 8.3870 7.036 7.011 7.036 6.994 7.187 1,405,123 7.0418 -1.53%
2022-08-22 0 8.510 8.510 8.520 8.250 8.550 1,647,000 13,919,199 8.4512 7.145 7.145 7.153 6.927 7.179 1,961,626 7.0957 0.24%
2022-08-19 0 8.490 8.490 8.500 8.380 8.530 621,000 5,277,762 8.4988 7.128 7.128 7.137 7.036 7.162 739,629 7.1357 0.12%
2022-08-18 0 8.480 8.460 8.480 8.390 8.600 1,205,254 10,226,576 8.4850 7.120 7.103 7.120 7.044 7.221 1,435,493 7.1241 -1.74%
2022-08-17 0 8.630 8.620 8.630 8.300 8.710 3,862,000 32,782,990 8.4886 7.246 7.237 7.246 6.969 7.313 4,599,757 7.1271 1.41%
2022-08-16 0 8.510 8.500 8.510 8.440 8.670 1,920,788 16,406,155 8.5414 7.145 7.137 7.145 7.086 7.279 2,287,716 7.1714 -1.28%
2022-08-15 0 8.620 8.610 8.620 8.440 8.640 1,912,000 16,385,815 8.5700 7.237 7.229 7.237 7.086 7.254 2,277,249 7.1954 0.58%
2022-08-12 0 8.570 8.560 8.570 8.340 8.630 1,682,500 14,358,030 8.5337 7.195 7.187 7.195 7.002 7.246 2,003,908 7.1650 1.06%
2022-08-11 0 8.480 8.460 8.480 8.430 8.650 1,212,451 10,268,418 8.4691 7.120 7.103 7.120 7.078 7.263 1,444,065 7.1108 0.59%
2022-08-10 0 8.430 8.430 8.450 8.320 8.830 6,882,000 58,037,957 8.4333 7.078 7.078 7.095 6.986 7.414 8,196,667 7.0807 -3.88%
2022-08-09 0 8.770 8.760 8.770 8.700 8.980 1,991,172 17,493,276 8.7854 7.363 7.355 7.363 7.305 7.540 2,371,545 7.3763 -1.24%
2022-08-08 0 8.880 8.880 8.890 8.820 9.010 1,923,500 17,153,018 8.9176 7.456 7.456 7.464 7.405 7.565 2,290,946 7.4873 -1.77%
2022-08-05 0 9.040 9.030 9.040 8.820 9.080 1,843,086 16,530,177 8.9687 7.590 7.582 7.590 7.405 7.624 2,195,170 7.5302 3.31%
2022-08-04 0 8.750 8.740 8.750 8.700 9.000 4,286,498 37,588,377 8.7690 7.347 7.338 7.347 7.305 7.556 5,105,347 7.3626 -2.13%
2022-08-03 0 8.940 8.940 8.950 8.850 9.270 3,061,497 27,554,756 9.0004 7.506 7.506 7.515 7.431 7.783 3,646,334 7.5568 -1.54%
2022-08-02 0 9.080 9.050 9.080 8.800 9.160 1,962,189 17,582,611 8.9607 7.624 7.598 7.624 7.389 7.691 2,337,025 7.5235 -0.66%
2022-08-01 0 9.140 9.130 9.140 8.940 9.230 1,483,386 13,534,806 9.1243 7.674 7.666 7.674 7.506 7.750 1,766,757 7.6608 -1.19%
2022-07-29 0 9.250 9.250 9.260 9.060 9.470 2,212,000 20,415,360 9.2294 7.766 7.766 7.775 7.607 7.951 2,634,558 7.7491 -2.32%
2022-07-28 0 9.470 9.440 9.480 9.390 9.670 3,082,290 29,099,641 9.4409 7.951 7.926 7.959 7.884 8.119 3,671,099 7.9267 -0.84%
2022-07-27 0 9.550 9.530 9.550 9.320 9.590 1,684,880 15,953,932 9.4689 8.018 8.001 8.018 7.825 8.052 2,006,742 7.9502 -0.42%
2022-07-26 0 9.590 9.590 9.610 9.310 9.710 2,377,800 22,566,114 9.4903 8.052 8.052 8.069 7.817 8.153 2,832,031 7.9682 0.63%
2022-07-25 0 9.530 9.530 9.540 9.530 9.760 737,213 7,073,635 9.5951 8.001 8.001 8.010 8.001 8.195 878,043 8.0561 -2.36%
2022-07-22 0 9.760 9.750 9.760 9.740 10.26 1,124,370 11,100,141 9.8723 8.195 8.186 8.195 8.178 8.614 1,339,158 8.2889 -2.30%
2022-07-21 0 9.990 9.990 10.00 9.710 10.14 2,348,127 23,480,614 9.9997 8.388 8.388 8.396 8.153 8.514 2,796,689 8.3959 1.83%
2022-07-20 0 9.810 9.810 9.820 9.560 9.940 1,693,933 16,632,514 9.8189 8.237 8.237 8.245 8.027 8.346 2,017,525 8.2440 2.19%
2022-07-19 0 9.600 9.580 9.600 9.500 9.670 1,869,089 17,915,677 9.5852 8.060 8.043 8.060 7.976 8.119 2,226,141 8.0479 -1.34%
2022-07-18 0 9.730 9.700 9.730 9.400 9.750 1,071,230 10,327,258 9.6406 8.169 8.144 8.169 7.892 8.186 1,275,867 8.0943 2.96%
2022-07-15 0 9.450 9.450 9.460 9.420 9.990 3,031,670 29,239,212 9.6446 7.934 7.934 7.943 7.909 8.388 3,610,809 8.0977 -2.88%
2022-07-14 0 9.730 9.680 9.730 9.550 9.780 1,365,000 13,219,337 9.6845 8.169 8.127 8.169 8.018 8.211 1,625,756 8.1312 1.14%
2022-07-13 0 9.620 9.610 9.620 9.530 9.820 2,611,502 25,189,561 9.6456 8.077 8.069 8.077 8.001 8.245 3,110,377 8.0986 -2.53%
2022-07-12 0 9.870 9.850 9.870 9.820 10.30 4,437,729 44,351,423 9.9942 8.287 8.270 8.287 8.245 8.648 5,285,467 8.3912 -3.61%
2022-07-11 0 10.24 10.20 10.24 10.04 10.64 2,830,004 28,720,961 10.149 8.598 8.564 8.598 8.430 8.933 3,370,619 8.5210 -3.76%
2022-07-08 0 10.64 10.60 10.64 10.40 10.80 3,768,444 39,978,360 10.609 8.933 8.900 8.933 8.732 9.068 4,488,329 8.9072 2.90%
2022-07-07 0 10.34 10.30 10.34 9.960 10.36 1,557,364 15,870,570 10.191 8.682 8.648 8.682 8.363 8.698 1,854,867 8.5562 0.98%
2022-07-06 0 10.24 10.18 10.24 10.02 10.40 2,509,138 25,492,204 10.160 8.598 8.547 8.598 8.413 8.732 2,988,458 8.5302 0.00%
2022-07-05 0 10.24 10.22 10.24 10.02 10.66 4,125,779 42,204,666 10.230 8.598 8.581 8.598 8.413 8.950 4,913,925 8.5888 -2.10%
2022-07-04 0 11.14 11.10 11.14 11.04 11.44 3,597,476 40,108,697 11.149 8.782 8.751 8.782 8.703 9.019 4,563,247 8.7895 1.27%
2022-06-30 0 11.00 11.00 11.02 10.88 11.18 3,635,581 40,153,372 11.045 8.672 8.672 8.688 8.577 8.814 4,611,582 8.7071 -0.72%
2022-06-29 0 11.08 11.06 11.08 11.00 11.46 3,337,285 37,236,226 11.158 8.735 8.719 8.735 8.672 9.035 4,233,206 8.7962 -3.65%
2022-06-28 0 11.50 11.48 11.50 11.04 11.54 3,528,500 40,074,976 11.358 9.066 9.050 9.066 8.703 9.098 4,475,754 8.9538 3.05%
2022-06-27 0 11.16 11.14 11.16 10.80 11.16 3,196,013 35,179,117 11.007 8.798 8.782 8.798 8.514 8.798 4,054,008 8.6776 2.39%
2022-06-24 0 10.90 10.88 10.90 10.60 10.94 2,272,652 24,515,431 10.787 8.593 8.577 8.593 8.357 8.625 2,882,764 8.5041 1.11%
2022-06-23 0 10.78 10.76 10.78 10.38 10.88 2,347,429 25,135,329 10.708 8.499 8.483 8.499 8.183 8.577 2,977,615 8.4414 4.05%
2022-06-22 0 10.36 10.36 10.38 10.34 10.92 2,390,000 25,169,270 10.531 8.167 8.167 8.183 8.152 8.609 3,031,615 8.3023 -4.25%
2022-06-21 0 10.82 10.80 10.82 10.56 10.82 1,965,225 21,075,125 10.724 8.530 8.514 8.530 8.325 8.530 2,492,805 8.4544 1.12%
2022-06-20 0 10.70 10.70 10.72 10.64 10.94 1,667,056 17,912,849 10.745 8.435 8.435 8.451 8.388 8.625 2,114,591 8.4711 -1.11%
2022-06-17 0 10.82 10.82 10.88 10.72 11.00 2,875,803 31,208,196 10.852 8.530 8.530 8.577 8.451 8.672 3,647,836 8.5553 -2.52%
2022-06-16 0 11.10 11.00 11.10 10.98 11.34 2,833,490 31,496,858 11.116 8.751 8.672 8.751 8.656 8.940 3,594,163 8.7633 0.00%
2022-06-15 0 11.10 11.10 11.12 10.94 11.32 3,315,532 37,070,943 11.181 8.751 8.751 8.767 8.625 8.924 4,205,613 8.8146 1.46%
2022-06-14 0 10.94 10.94 10.96 10.60 11.00 1,961,785 21,295,500 10.855 8.625 8.625 8.640 8.357 8.672 2,488,442 8.5578 -0.36%
2022-06-13 0 10.98 10.92 10.98 10.70 11.00 4,018,857 43,627,023 10.856 8.656 8.609 8.656 8.435 8.672 5,097,752 8.5581 -0.36%
2022-06-10 0 11.02 11.00 11.02 10.50 11.12 5,173,693 56,324,919 10.887 8.688 8.672 8.688 8.278 8.767 6,562,613 8.5827 1.66%
2022-06-09 0 10.84 10.82 10.84 10.68 11.20 3,613,021 39,146,462 10.835 8.546 8.530 8.546 8.420 8.830 4,582,966 8.5417 -2.34%
2022-06-08 0 11.10 11.08 11.10 10.86 11.38 5,156,382 56,965,896 11.048 8.751 8.735 8.751 8.562 8.972 6,540,654 8.7095 -2.12%
2022-06-07 0 11.34 11.28 11.34 11.08 11.46 2,554,623 28,756,287 11.257 8.940 8.893 8.940 8.735 9.035 3,240,432 8.8742 -0.53%
2022-06-06 0 11.40 11.30 11.40 11.06 11.52 4,495,030 50,301,431 11.191 8.987 8.908 8.987 8.719 9.082 5,701,757 8.8221 -0.52%
2022-06-02 0 11.46 11.46 11.48 10.96 11.52 3,504,000 39,840,951 11.370 9.035 9.035 9.050 8.640 9.082 4,444,677 8.9637 2.32%
2022-06-01 0 11.20 11.14 11.20 10.90 11.24 2,636,722 29,288,149 11.108 8.830 8.782 8.830 8.593 8.861 3,344,571 8.7569 0.54%
2022-05-31 0 11.14 11.10 11.14 10.62 11.14 9,328,962 102,624,558 11.001 8.782 8.751 8.782 8.372 8.782 11,833,397 8.6725 4.50%
2022-05-30 0 10.66 10.66 10.68 10.18 10.70 6,649,665 70,158,321 10.551 8.404 8.404 8.420 8.025 8.435 8,434,821 8.3177 4.72%
2022-05-27 0 10.18 10.12 10.18 9.980 10.22 3,268,839 32,920,359 10.071 8.025 7.978 8.025 7.868 8.057 4,146,385 7.9395 2.31%
2022-05-26 0 9.950 9.940 9.950 9.530 10.00 4,675,424 46,067,535 9.8531 7.844 7.836 7.844 7.513 7.884 5,930,579 7.7678 2.47%
2022-05-25 0 9.710 9.680 9.710 9.450 10.00 2,834,894 27,444,780 9.6811 7.655 7.631 7.655 7.450 7.884 3,595,944 7.6321 -1.32%
2022-05-24 0 9.840 9.840 9.850 9.790 10.48 4,422,378 44,195,524 9.9936 7.757 7.757 7.765 7.718 8.262 5,609,601 7.8786 -1.50%
2022-05-23 0 9.990 9.930 9.990 9.790 10.06 2,086,844 20,778,419 9.9569 7.876 7.828 7.876 7.718 7.931 2,647,074 7.8496 1.01%
2022-05-20 0 9.890 9.890 9.900 9.680 9.970 3,932,030 38,865,898 9.8844 7.797 7.797 7.805 7.631 7.860 4,987,615 7.7925 0.82%
2022-05-19 0 9.810 9.810 9.840 9.300 9.880 4,741,480 46,247,171 9.7537 7.734 7.734 7.757 7.332 7.789 6,014,369 7.6894 -0.71%
2022-05-18 0 9.880 9.860 9.880 9.400 9.980 10,117,927 98,783,001 9.7632 7.789 7.773 7.789 7.411 7.868 12,834,166 7.6969 5.44%
2022-05-17 0 9.370 9.360 9.370 8.910 9.430 6,479,167 59,764,609 9.2241 7.387 7.379 7.387 7.024 7.434 8,218,552 7.2719 5.64%
2022-05-16 0 8.870 8.840 8.870 8.420 8.990 4,739,708 41,737,651 8.8060 6.993 6.969 6.993 6.638 7.087 6,012,121 6.9423 4.11%
2022-05-13 0 8.520 8.510 8.520 8.250 8.530 6,535,208 55,020,412 8.4191 6.717 6.709 6.717 6.504 6.725 8,289,637 6.6373 3.27%
2022-05-12 0 8.250 8.240 8.250 8.230 8.410 3,964,682 32,846,934 8.2849 6.504 6.496 6.504 6.488 6.630 5,029,033 6.5315 -2.48%
2022-05-11 0 8.460 8.450 8.460 8.250 8.750 4,169,421 35,689,785 8.5599 6.670 6.662 6.670 6.504 6.898 5,288,736 6.7483 0.83%
2022-05-10 0 8.390 8.390 8.400 8.200 8.530 9,142,367 76,716,812 8.3914 6.614 6.614 6.622 6.465 6.725 11,596,709 6.6154 -2.56%
2022-05-06 0 8.610 8.610 8.620 8.600 8.970 3,183,340 27,761,576 8.7209 6.788 6.788 6.796 6.780 7.072 4,037,933 6.8752 -4.76%
2022-05-05 0 9.040 9.030 9.040 8.990 9.420 3,303,500 30,069,208 9.1022 7.127 7.119 7.127 7.087 7.426 4,190,351 7.1758 -1.31%
2022-05-04 0 9.160 9.150 9.160 9.090 9.380 5,055,160 46,433,726 9.1854 7.221 7.213 7.221 7.166 7.395 6,412,258 7.2414 -3.38%
2022-05-03 0 9.480 9.460 9.480 9.120 9.680 3,397,310 32,299,492 9.5074 7.474 7.458 7.474 7.190 7.631 4,309,345 7.4952 -1.25%
2022-04-29 0 9.600 9.570 9.600 9.170 9.600 4,318,320 40,869,539 9.4642 7.568 7.545 7.568 7.229 7.568 5,477,608 7.4612 4.23%
2022-04-28 0 9.210 9.200 9.210 8.500 9.210 6,313,917 56,663,530 8.9744 7.261 7.253 7.261 6.701 7.261 8,008,939 7.0750 8.35%
2022-04-27 0 8.500 8.500 8.520 8.150 8.530 5,706,909 47,904,513 8.3941 6.701 6.701 6.717 6.425 6.725 7,238,975 6.6176 2.04%
2022-04-26 0 8.330 8.310 8.330 8.290 8.590 4,024,221 33,903,761 8.4249 6.567 6.551 6.567 6.535 6.772 5,104,556 6.6419 -2.46%
2022-04-25 0 8.540 8.530 8.540 8.500 9.300 8,168,486 70,965,827 8.6878 6.733 6.725 6.733 6.701 7.332 10,361,382 6.8491 -8.57%
2022-04-22 0 9.340 9.330 9.340 9.160 9.480 5,019,388 46,831,992 9.3302 7.363 7.355 7.363 7.221 7.474 6,366,883 7.3556 1.08%
2022-04-21 0 9.240 9.230 9.240 9.180 9.350 4,202,691 38,864,230 9.2475 7.284 7.277 7.284 7.237 7.371 5,330,937 7.2903 -0.43%
2022-04-20 0 9.280 9.270 9.280 9.150 9.400 6,112,862 56,591,039 9.2577 7.316 7.308 7.316 7.213 7.411 7,753,909 7.2984 0.76%
2022-04-19 0 9.210 9.200 9.210 9.160 9.440 4,601,097 42,771,067 9.2958 7.261 7.253 7.261 7.221 7.442 5,836,299 7.3285 -1.60%
2022-04-14 0 9.360 9.350 9.360 9.220 9.450 4,335,174 40,462,857 9.3336 7.379 7.371 7.379 7.269 7.450 5,498,986 7.3582 1.63%
2022-04-13 0 9.210 9.200 9.210 9.070 9.320 5,437,355 49,954,136 9.1872 7.261 7.253 7.261 7.150 7.348 6,897,057 7.2428 -1.18%
2022-04-12 0 9.320 9.300 9.320 9.100 9.490 9,307,182 86,426,216 9.2860 7.348 7.332 7.348 7.174 7.482 11,805,770 7.3207 1.75%
2022-04-11 0 9.160 9.150 9.160 9.140 9.600 12,716,990 117,696,530 9.2551 7.221 7.213 7.221 7.206 7.568 16,130,968 7.2963 -5.27%
2022-04-08 0 9.670 9.660 9.670 9.220 9.830 12,157,095 115,524,586 9.5026 7.623 7.616 7.623 7.269 7.750 15,420,765 7.4915 2.87%
2022-04-07 0 9.400 9.400 9.420 9.380 9.650 7,287,807 68,939,660 9.4596 7.411 7.411 7.426 7.395 7.608 9,244,278 7.4575 -2.08%
2022-04-06 0 9.600 9.590 9.600 9.590 10.00 12,962,507 125,368,144 9.6716 7.568 7.560 7.568 7.560 7.884 16,442,397 7.6247 -4.95%
2022-04-04 0 10.10 10.08 10.10 10.10 10.70 6,993,450 71,171,095 10.177 7.962 7.947 7.962 7.962 8.435 8,870,898 8.0230 -5.43%
2022-04-01 0 10.68 10.66 10.68 10.40 11.42 12,810,439 136,668,997 10.669 8.420 8.404 8.420 8.199 9.003 16,249,505 8.4107 -11.00%
2022-03-31 0 12.00 12.00 12.02 11.80 12.08 2,073,181 24,764,344 11.945 9.460 9.460 9.476 9.303 9.523 2,629,743 9.4170 0.17%
2022-03-30 0 11.98 11.96 11.98 11.80 12.08 2,197,622 26,270,013 11.954 9.445 9.429 9.445 9.303 9.523 2,787,591 9.4239 1.70%
2022-03-29 0 11.78 11.76 11.78 11.64 11.92 1,536,261 18,033,550 11.739 9.287 9.271 9.287 9.176 9.397 1,948,683 9.2542 0.17%
2022-03-28 0 11.76 11.76 11.78 11.68 12.46 3,074,000 36,451,548 11.858 9.271 9.271 9.287 9.208 9.823 3,899,240 9.3484 -4.55%
2022-03-25 0 12.32 12.30 12.32 12.20 12.86 5,477,416 68,199,048 12.451 9.713 9.697 9.713 9.618 10.14 6,947,872 9.8158 -4.50%
2022-03-24 0 12.90 12.84 12.90 12.52 13.00 2,898,538 37,192,013 12.831 10.17 10.12 10.17 9.870 10.25 3,676,674 10.116 1.74%
2022-03-23 0 12.68 12.62 12.68 12.20 12.70 3,606,642 45,231,237 12.541 9.996 9.949 9.996 9.618 10.01 4,574,874 9.8869 1.60%
2022-03-22 0 12.48 12.44 12.48 11.98 12.48 3,788,519 46,697,025 12.326 9.839 9.807 9.839 9.445 9.839 4,805,577 9.7173 3.48%
2022-03-21 0 12.06 12.06 12.08 11.60 12.16 5,067,248 60,393,740 11.918 9.508 9.508 9.523 9.145 9.586 6,427,592 9.3960 1.69%
2022-03-18 0 11.86 11.82 11.86 11.22 11.96 4,737,747 55,440,714 11.702 9.350 9.318 9.350 8.845 9.429 6,009,633 9.2253 3.13%
2022-03-17 0 11.50 11.50 11.52 10.30 11.52 6,378,019 71,065,168 11.142 9.066 9.066 9.082 8.120 9.082 8,090,250 8.7841 13.41%
2022-03-16 0 10.14 10.14 10.18 9.160 10.28 6,127,569 60,598,749 9.8895 7.994 7.994 8.025 7.221 8.104 7,772,564 7.7965 7.42%
2022-03-15 0 9.440 9.390 9.440 9.380 10.64 8,629,742 84,742,682 9.8198 7.442 7.403 7.442 7.395 8.388 10,946,466 7.7416 -12.10%
2022-03-14 0 10.74 10.70 10.74 10.66 11.50 6,914,500 75,948,850 10.984 8.467 8.435 8.467 8.404 9.066 8,770,753 8.6593 -6.61%
2022-03-11 0 11.50 11.50 11.54 11.04 11.56 2,237,819 25,313,786 11.312 9.066 9.066 9.098 8.703 9.113 2,838,580 8.9178 -0.69%
2022-03-10 0 11.58 11.54 11.58 11.34 11.74 3,041,109 35,008,795 11.512 9.129 9.098 9.129 8.940 9.255 3,857,519 9.0755 3.02%
2022-03-09 0 11.24 11.18 11.24 10.76 11.54 4,791,907 53,278,297 11.118 8.861 8.814 8.861 8.483 9.098 6,078,333 8.7653 -0.71%
2022-03-08 0 11.32 11.32 11.34 11.28 11.52 4,166,125 47,282,285 11.349 8.924 8.924 8.940 8.893 9.082 5,284,555 8.9473 -1.05%
2022-03-07 0 11.44 11.42 11.44 11.30 11.82 4,925,298 56,568,158 11.485 9.019 9.003 9.019 8.908 9.318 6,247,534 9.0545 -4.35%
2022-03-04 0 11.96 11.90 11.96 11.70 12.10 2,875,720 34,331,025 11.938 9.429 9.381 9.429 9.224 9.539 3,647,730 9.4116 -1.16%
2022-03-03 0 12.10 12.08 12.10 11.82 12.16 2,663,382 31,992,497 12.012 9.539 9.523 9.539 9.318 9.586 3,378,388 9.4698 3.24%
2022-03-02 0 11.72 11.72 11.74 11.64 11.88 2,107,500 24,703,610 11.722 9.240 9.240 9.255 9.176 9.366 2,673,275 9.2410 -1.84%
2022-03-01 0 11.94 11.90 11.94 11.50 11.94 4,036,394 47,551,051 11.781 9.413 9.381 9.413 9.066 9.413 5,119,997 9.2873 2.58%
2022-02-28 0 11.64 11.60 11.64 11.02 12.10 8,670,643 98,875,538 11.404 9.176 9.145 9.176 8.688 9.539 10,998,347 8.9900 2.83%
2022-02-25 0 11.32 11.30 11.32 11.30 11.64 1,495,658 17,041,988 11.394 8.924 8.908 8.924 8.908 9.176 1,897,179 8.9828 -0.88%
2022-02-24 0 11.42 11.40 11.42 11.30 11.86 2,570,837 29,545,546 11.493 9.003 8.987 9.003 8.908 9.350 3,260,999 9.0603 -2.73%
2022-02-23 0 11.74 11.70 11.74 11.60 11.82 1,220,905 14,268,234 11.687 9.255 9.224 9.255 9.145 9.318 1,548,667 9.2132 -0.34%
2022-02-22 0 11.78 11.72 11.78 11.52 11.78 1,458,500 16,965,326 11.632 9.287 9.240 9.287 9.082 9.287 1,850,046 9.1702 -0.17%
2022-02-21 0 11.80 11.78 11.80 11.62 12.00 1,146,000 13,462,954 11.748 9.303 9.287 9.303 9.161 9.460 1,453,653 9.2615 -1.67%
2022-02-18 0 12.00 11.96 12.00 11.80 12.08 787,000 9,440,186 11.995 9.460 9.429 9.460 9.303 9.523 998,276 9.4565 0.00%
2022-02-17 0 12.00 11.94 12.00 11.86 12.14 1,239,500 14,837,650 11.971 9.460 9.413 9.460 9.350 9.571 1,572,254 9.4372 -0.33%
2022-02-16 0 12.04 11.96 12.04 11.72 12.04 1,582,735 18,880,850 11.929 9.492 9.429 9.492 9.240 9.492 2,007,633 9.4045 2.73%
2022-02-15 0 11.72 11.70 11.72 11.50 12.16 4,034,500 47,292,827 11.722 9.240 9.224 9.240 9.066 9.586 5,117,594 9.2412 -2.33%
2022-02-14 0 12.00 11.96 12.00 11.70 12.20 2,060,843 24,732,464 12.001 9.460 9.429 9.460 9.224 9.618 2,614,093 9.4612 -0.33%
2022-02-11 0 12.04 11.98 12.04 11.90 12.28 2,064,037 24,853,343 12.041 9.492 9.445 9.492 9.381 9.681 2,618,144 9.4927 -0.82%
2022-02-10 0 12.14 12.10 12.14 11.82 12.34 3,492,790 41,983,658 12.020 9.571 9.539 9.571 9.318 9.728 4,430,458 9.4761 1.34%
2022-02-09 0 11.98 11.96 11.98 11.58 12.34 6,427,751 77,373,686 12.037 9.445 9.429 9.445 9.129 9.728 8,153,333 9.4898 2.39%
2022-02-08 0 11.70 11.68 11.70 11.42 11.82 1,795,269 20,877,785 11.629 9.224 9.208 9.224 9.003 9.318 2,277,223 9.1681 0.17%
2022-02-07 0 11.68 11.68 11.70 11.64 11.90 1,107,300 13,008,856 11.748 9.208 9.208 9.224 9.176 9.381 1,404,564 9.2618 -0.51%
2022-02-04 0 11.74 11.74 11.78 11.52 12.02 1,758,696 20,637,454 11.735 9.255 9.255 9.287 9.082 9.476 2,230,832 9.2510 1.73%
2022-01-31 0 11.54 11.44 11.54 11.18 11.60 1,364,500 15,677,169 11.489 9.098 9.019 9.098 8.814 9.145 1,730,811 9.0577 1.58%
2022-01-28 0 11.36 11.34 11.36 10.90 11.58 1,977,200 22,180,886 11.218 8.956 8.940 8.956 8.593 9.129 2,507,995 8.8441 -0.35%
2022-01-27 0 11.40 11.38 11.40 11.28 12.08 3,838,940 44,010,347 11.464 8.987 8.972 8.987 8.893 9.523 4,869,534 9.0379 -5.47%
2022-01-26 0 12.06 12.06 12.10 12.00 12.50 2,572,500 31,425,960 12.216 9.508 9.508 9.539 9.460 9.854 3,263,108 9.6307 -1.79%
2022-01-25 0 12.28 12.24 12.28 12.00 12.70 6,781,839 83,032,841 12.243 9.681 9.650 9.681 9.460 10.01 8,602,478 9.6522 -2.54%
2022-01-24 0 12.60 12.58 12.60 12.46 12.86 2,365,456 29,834,763 12.613 9.933 9.918 9.933 9.823 10.14 3,000,482 9.9433 -0.79%
2022-01-21 0 12.70 12.66 12.70 12.60 13.18 3,037,654 38,967,258 12.828 10.01 9.981 10.01 9.933 10.39 3,853,137 10.113 -1.24%
2022-01-20 0 12.86 12.86 12.88 12.68 12.90 2,227,500 28,560,930 12.822 10.14 10.14 10.15 9.996 10.17 2,825,490 10.108 1.26%
2022-01-19 0 12.70 12.70 12.74 12.30 13.10 8,459,531 107,776,443 12.740 10.01 10.01 10.04 9.697 10.33 10,730,560 10.044 2.25%
2022-01-18 0 12.42 12.40 12.42 12.02 12.50 3,226,640 39,685,937 12.300 9.791 9.776 9.791 9.476 9.854 4,092,858 9.6964 1.14%
2022-01-17 0 12.28 12.28 12.30 12.02 12.78 5,359,783 66,066,666 12.326 9.681 9.681 9.697 9.476 10.08 6,798,660 9.7176 -2.69%
2022-01-14 0 12.62 12.60 12.62 12.38 12.70 3,371,809 42,313,768 12.549 9.949 9.933 9.949 9.760 10.01 4,276,998 9.8933 -0.94%
2022-01-13 0 12.74 12.70 12.74 12.62 13.14 4,221,830 54,120,009 12.819 10.04 10.01 10.04 9.949 10.36 5,355,214 10.106 -2.15%
2022-01-12 0 13.02 13.02 13.04 12.74 13.28 4,731,288 61,301,013 12.957 10.26 10.26 10.28 10.04 10.47 6,001,440 10.214 0.15%
2022-01-11 0 13.00 13.00 13.02 12.92 13.44 5,410,838 71,050,195 13.131 10.25 10.25 10.26 10.19 10.60 6,863,421 10.352 0.00%
2022-01-10 0 13.00 12.98 13.00 12.66 13.32 4,988,947 65,514,783 13.132 10.25 10.23 10.25 9.981 10.50 6,328,270 10.353 1.25%
2022-01-07 0 12.84 12.82 12.84 12.52 13.40 7,725,536 100,813,965 13.049 10.12 10.11 10.12 9.870 10.56 9,799,518 10.288 1.90%
2022-01-06 0 12.60 12.58 12.60 12.02 12.96 9,566,514 120,593,879 12.606 9.933 9.918 9.933 9.476 10.22 12,134,722 9.9379 4.65%
2022-01-05 0 12.04 11.98 12.04 11.80 12.40 2,021,500 24,293,114 12.017 9.492 9.445 9.492 9.303 9.776 2,564,188 9.4740 1.35%
2022-01-04 0 11.88 11.86 11.88 11.60 12.32 4,140,000 49,506,915 11.958 9.366 9.350 9.366 9.145 9.713 5,251,416 9.4273 -0.17%
2022-01-03 0 11.90 11.90 11.92 11.72 12.02 897,000 10,592,845 11.809 9.381 9.381 9.397 9.240 9.476 1,137,807 9.3099 -0.83%
2021-12-31 0 12.00 11.98 12.00 11.80 12.02 1,567,000 18,640,958 11.896 9.460 9.445 9.460 9.303 9.476 1,987,674 9.3783 2.21%
2021-12-30 0 11.74 11.70 11.74 11.64 11.88 1,425,080 16,717,761 11.731 9.255 9.224 9.255 9.176 9.366 1,807,654 9.2483 -1.84%
2021-12-29 0 11.96 11.94 11.96 11.82 12.52 1,569,262 18,851,043 12.013 9.429 9.413 9.429 9.318 9.870 1,990,543 9.4703 -3.39%
2021-12-28 0 12.38 12.36 12.38 12.26 12.96 5,511,500 68,947,481 12.510 9.760 9.744 9.760 9.665 10.22 6,991,107 9.8622 -2.52%
2021-12-24 0 12.70 12.68 12.70 12.36 12.88 2,532,563 31,977,860 12.627 10.01 9.996 10.01 9.744 10.15 3,212,450 9.9544 0.79%
2021-12-23 0 12.60 12.60 12.62 11.74 12.74 6,667,182 83,065,480 12.459 9.933 9.933 9.949 9.255 10.04 8,457,041 9.8221 7.88%
2021-12-22 0 11.68 11.68 11.72 11.30 11.80 3,701,323 42,924,577 11.597 9.208 9.208 9.240 8.908 9.303 4,694,973 9.1427 3.18%
2021-12-21 0 11.32 11.30 11.32 10.90 11.44 5,502,868 61,945,030 11.257 8.924 8.908 8.924 8.593 9.019 6,980,157 8.8744 2.91%
2021-12-20 0 11.00 10.98 11.00 10.88 11.72 6,887,539 76,625,569 11.125 8.672 8.656 8.672 8.577 9.240 8,736,554 8.7707 -5.50%
2021-12-17 0 11.64 11.64 11.66 11.56 12.52 7,713,272 91,372,934 11.846 9.176 9.176 9.192 9.113 9.870 9,783,962 9.3391 -6.88%
2021-12-16 0 12.50 12.50 12.52 11.50 12.66 8,667,961 105,408,629 12.161 9.854 9.854 9.870 9.066 9.981 10,994,945 9.5870 3.48%
2021-12-15 0 12.08 12.06 12.08 11.88 12.62 5,948,283 72,790,248 12.237 9.523 9.508 9.523 9.366 9.949 7,545,148 9.6473 -1.31%
2021-12-14 0 12.24 12.24 12.26 12.06 13.08 14,832,330 185,408,124 12.500 9.650 9.650 9.665 9.508 10.31 18,814,189 9.8547 -3.32%
2021-12-13 0 12.66 12.66 12.68 10.78 13.50 25,632,785 326,679,798 12.745 9.981 9.981 9.996 8.499 10.64 32,514,113 10.047 17.88%
2021-12-10 0 10.74 10.72 10.74 10.64 11.16 5,102,156 55,154,629 10.810 8.467 8.451 8.467 8.388 8.798 6,471,871 8.5222 -4.62%
2021-12-09 0 11.26 11.26 11.28 11.18 12.26 7,866,000 90,563,183 11.513 8.877 8.877 8.893 8.814 9.665 9,977,691 9.0766 -6.17%
2021-12-08 0 12.00 12.00 12.04 11.74 12.14 2,882,400 34,587,096 11.999 9.460 9.460 9.492 9.255 9.571 3,656,204 9.4598 1.69%
2021-12-07 0 11.80 11.80 11.82 11.60 12.02 3,776,842 44,472,682 11.775 9.303 9.303 9.318 9.145 9.476 4,790,766 9.2830 1.72%
2021-12-06 0 11.60 11.56 11.60 11.52 12.18 1,974,539 23,285,899 11.793 9.145 9.113 9.145 9.082 9.602 2,504,620 9.2972 -1.36%
2021-12-03 0 11.76 11.72 11.76 11.60 12.02 4,375,118 51,643,722 11.804 9.271 9.240 9.271 9.145 9.476 5,549,654 9.3058 -1.84%
2021-12-02 0 11.98 11.98 12.00 11.46 12.24 8,359,066 100,096,570 11.975 9.445 9.445 9.460 9.035 9.650 10,603,125 9.4403 -0.33%
2021-12-01 0 12.02 12.02 12.08 11.36 12.10 5,223,597 62,100,639 11.889 9.476 9.476 9.523 8.956 9.539 6,625,914 9.3724 3.98%
2021-11-30 0 11.56 11.50 11.56 11.22 11.78 5,668,097 65,077,364 11.481 9.113 9.066 9.113 8.845 9.287 7,189,743 9.0514 -1.03%
2021-11-29 0 11.68 11.66 11.68 11.34 11.74 2,066,242 24,030,296 11.630 9.208 9.192 9.208 8.940 9.255 2,620,941 9.1686 1.04%
2021-11-26 0 11.56 11.52 11.56 11.48 12.02 1,721,491 19,959,222 11.594 9.113 9.082 9.113 9.050 9.476 2,183,639 9.1403 -3.02%
2021-11-25 0 11.92 11.92 11.94 11.82 12.06 928,475 11,071,851 11.925 9.397 9.397 9.413 9.318 9.508 1,177,732 9.4010 -0.50%
2021-11-24 0 11.98 11.96 11.98 11.90 12.22 1,104,292 13,272,391 12.019 9.445 9.429 9.445 9.381 9.634 1,400,748 9.4752 -1.64%
2021-11-23 0 12.18 12.16 12.18 11.58 12.50 4,227,587 51,877,189 12.271 9.602 9.586 9.602 9.129 9.854 5,362,517 9.6740 4.10%
2021-11-22 0 11.70 11.68 11.70 11.40 12.04 2,269,000 26,716,060 11.774 9.224 9.208 9.224 8.987 9.492 2,878,131 9.2824 0.17%
2021-11-19 0 11.68 11.68 11.70 10.84 11.86 4,264,475 49,157,884 11.527 9.208 9.208 9.224 8.546 9.350 5,409,308 9.0876 3.73%
2021-11-18 0 11.26 11.26 11.32 11.16 11.50 2,051,574 23,218,565 11.317 8.877 8.877 8.924 8.798 9.066 2,602,336 8.9222 -1.23%
2021-11-17 0 11.40 11.40 11.44 11.28 11.70 2,271,905 25,951,899 11.423 8.987 8.987 9.019 8.893 9.224 2,881,816 9.0054 0.18%
2021-11-16 0 11.38 11.34 11.38 10.74 11.40 2,827,284 31,638,890 11.191 8.972 8.940 8.972 8.467 8.987 3,586,291 8.8222 4.79%
2021-11-15 0 10.86 10.82 10.86 10.78 11.30 1,605,133 17,520,642 10.915 8.562 8.530 8.562 8.499 8.908 2,036,044 8.6052 -3.55%
2021-11-12 0 11.26 11.24 11.26 10.88 11.32 2,697,548 30,104,548 11.160 8.877 8.861 8.877 8.577 8.924 3,421,727 8.7981 0.36%
2021-11-11 0 11.22 11.20 11.22 10.70 11.26 4,443,145 49,214,332 11.077 8.845 8.830 8.845 8.435 8.877 5,635,943 8.7322 3.13%
2021-11-10 0 10.88 10.86 10.88 10.40 11.02 3,140,840 33,606,338 10.700 8.577 8.562 8.577 8.199 8.688 3,984,024 8.4353 2.45%
2021-11-09 0 10.62 10.62 10.66 10.50 10.78 3,622,058 38,502,839 10.630 8.372 8.372 8.404 8.278 8.499 4,594,429 8.3803 0.95%
2021-11-08 0 10.52 10.52 10.56 10.00 10.86 3,291,550 34,717,175 10.547 8.294 8.294 8.325 7.884 8.562 4,175,193 8.3151 5.20%
2021-11-05 0 10.00 9.990 10.00 9.950 10.46 3,168,819 32,077,437 10.123 7.884 7.876 7.884 7.844 8.246 4,019,514 7.9804 -4.21%
2021-11-04 0 10.44 10.44 10.50 10.32 10.58 2,150,153 22,444,754 10.439 8.230 8.230 8.278 8.136 8.341 2,727,379 8.2294 -0.57%
2021-11-03 0 10.50 10.50 10.52 10.24 10.56 3,306,268 34,562,502 10.454 8.278 8.278 8.294 8.073 8.325 4,193,862 8.2412 0.96%
2021-11-02 0 10.40 10.38 10.40 10.34 11.00 3,114,500 32,958,948 10.582 8.199 8.183 8.199 8.152 8.672 3,950,613 8.3427 -2.26%
2021-11-01 0 10.64 10.64 10.66 10.46 10.84 1,802,180 19,215,113 10.662 8.388 8.388 8.404 8.246 8.546 2,285,990 8.4056 -0.93%
2021-10-29 0 10.74 10.74 10.76 10.60 11.06 3,359,592 36,254,770 10.791 8.467 8.467 8.483 8.357 8.719 4,261,502 8.5075 -2.54%
2021-10-28 0 11.02 11.00 11.02 10.98 11.48 4,231,526 47,062,232 11.122 8.688 8.672 8.688 8.656 9.050 5,367,513 8.7680 -4.01%
2021-10-27 0 11.48 11.48 11.52 11.46 11.86 2,499,000 28,878,754 11.556 9.050 9.050 9.082 9.035 9.350 3,169,877 9.1104 -3.04%
2021-10-26 0 11.84 11.84 11.86 11.78 12.14 2,211,509 26,320,322 11.902 9.334 9.334 9.350 9.287 9.571 2,805,206 9.3827 -1.99%
2021-10-25 0 12.08 12.08 12.10 11.90 12.34 838,054 10,142,955 12.103 9.523 9.523 9.539 9.381 9.728 1,063,036 9.5415 -2.11%
2021-10-22 0 12.34 12.32 12.34 11.96 12.36 1,092,492 13,409,650 12.274 9.728 9.713 9.728 9.429 9.744 1,385,780 9.6766 3.18%
2021-10-21 0 11.96 11.96 11.98 11.90 12.40 3,190,885 38,504,458 12.067 9.429 9.429 9.445 9.381 9.776 4,047,504 9.5131 -2.61%
2021-10-20 0 12.28 12.26 12.28 11.92 12.36 3,630,300 44,188,172 12.172 9.681 9.665 9.681 9.397 9.744 4,604,883 9.5959 0.33%
2021-10-19 0 12.24 12.24 12.28 11.66 12.34 2,832,867 34,476,531 12.170 9.650 9.650 9.681 9.192 9.728 3,593,373 9.5945 1.83%
2021-10-18 0 12.02 12.00 12.02 11.40 12.06 3,627,472 43,183,885 11.905 9.476 9.460 9.476 8.987 9.508 4,601,296 9.3852 4.52%
2021-10-15 0 11.50 11.50 11.52 11.26 11.62 3,523,243 40,348,629 11.452 9.066 9.066 9.082 8.877 9.161 4,469,086 9.0284 -0.52%
2021-10-12 0 11.56 11.54 11.56 11.50 11.94 2,637,483 30,671,131 11.629 9.113 9.098 9.113 9.066 9.413 3,345,537 9.1678 -2.69%
2021-10-11 0 11.88 11.88 11.90 11.88 12.20 2,036,681 24,449,399 12.005 9.366 9.366 9.381 9.366 9.618 2,583,444 9.4639 -2.30%
2021-10-08 0 12.16 12.16 12.18 12.04 12.42 4,692,745 57,450,721 12.243 9.586 9.586 9.602 9.492 9.791 5,952,550 9.6514 2.70%
2021-10-07 0 11.84 11.84 11.88 11.64 12.14 2,686,561 31,721,247 11.807 9.334 9.334 9.366 9.176 9.571 3,407,790 9.3085 1.89%
2021-10-06 0 11.62 11.62 11.66 11.26 11.72 1,456,109 16,740,048 11.496 9.161 9.161 9.192 8.877 9.240 1,847,013 9.0633 0.52%
2021-10-05 0 11.56 11.54 11.56 11.50 11.88 1,736,740 20,232,851 11.650 9.113 9.098 9.113 9.066 9.366 2,202,982 9.1843 -2.20%
2021-10-04 0 11.82 11.80 11.82 11.32 11.94 2,020,000 23,651,102 11.709 9.318 9.303 9.318 8.924 9.413 2,562,285 9.2305 1.90%
2021-09-30 0 11.60 11.58 11.60 11.20 11.76 3,560,000 41,250,010 11.587 9.145 9.129 9.145 8.830 9.271 4,515,711 9.1348 0.87%
2021-09-29 0 11.50 11.50 11.52 11.40 11.70 1,704,000 19,670,816 11.544 9.066 9.066 9.082 8.987 9.224 2,161,453 9.1007 -1.54%
2021-09-28 0 11.68 11.68 11.70 11.38 11.96 3,317,945 38,876,358 11.717 9.208 9.208 9.224 8.972 9.429 4,208,674 9.2372 2.10%
2021-09-27 0 11.44 11.42 11.44 11.38 12.06 5,068,177 58,836,604 11.609 9.019 9.003 9.019 8.972 9.508 6,428,770 9.1521 -4.19%
2021-09-24 0 11.94 11.94 11.96 11.86 12.94 7,040,041 86,466,429 12.282 9.413 9.413 9.429 9.350 10.20 8,929,997 9.6827 -8.15%
2021-09-23 0 13.00 13.00 13.02 12.82 13.56 3,560,000 46,356,125 13.021 10.25 10.25 10.26 10.11 10.69 4,515,711 10.266 -2.55%
2021-09-21 0 13.34 13.34 13.36 13.12 13.46 1,143,500 15,186,539 13.281 10.52 10.52 10.53 10.34 10.61 1,450,482 10.470 2.14%
2021-09-20 0 13.06 13.06 13.10 12.72 13.46 2,209,500 28,613,961 12.950 10.30 10.30 10.33 10.03 10.61 2,802,658 10.210 -4.81%
2021-09-17 0 13.72 13.68 13.72 13.12 13.72 2,836,619 38,528,189 13.582 10.82 10.78 10.82 10.34 10.82 3,598,132 10.708 1.78%
2021-09-16 0 13.48 13.46 13.50 13.20 14.12 2,269,000 30,471,420 13.429 10.63 10.61 10.64 10.41 11.13 2,878,131 10.587 -2.60%
2021-09-15 0 13.84 13.80 13.84 13.72 14.14 2,590,900 35,911,810 13.861 10.91 10.88 10.91 10.82 11.15 3,286,448 10.927 -0.86%
2021-09-14 0 13.96 13.94 13.96 13.92 14.62 2,696,058 38,132,173 14.144 11.01 10.99 11.01 10.97 11.53 3,419,837 11.150 -4.25%
2021-09-13 0 14.58 14.52 14.58 14.32 14.84 1,844,580 26,824,386 14.542 11.49 11.45 11.49 11.29 11.70 2,339,772 11.465 -1.62%
2021-09-10 0 14.82 14.74 14.82 14.48 14.90 1,857,324 27,367,142 14.735 11.68 11.62 11.68 11.42 11.75 2,355,938 11.616 -0.27%
2021-09-09 0 14.86 14.80 14.86 14.52 14.92 2,792,115 41,266,264 14.780 11.72 11.67 11.72 11.45 11.76 3,541,681 11.652 1.09%
2021-09-08 0 14.70 14.70 14.72 14.60 15.50 5,792,867 86,361,328 14.908 11.59 11.59 11.60 11.51 12.22 7,348,009 11.753 -5.65%
2021-09-07 0 15.58 15.52 15.58 15.48 16.00 1,841,340 28,695,436 15.584 12.28 12.24 12.28 12.20 12.61 2,335,663 12.286 -1.52%
2021-09-06 0 15.82 15.80 15.82 15.48 15.88 1,942,000 30,572,251 15.743 12.47 12.46 12.47 12.20 12.52 2,463,346 12.411 1.28%
2021-09-03 0 15.62 15.60 15.62 15.42 15.92 2,005,352 31,174,040 15.545 12.31 12.30 12.31 12.16 12.55 2,543,705 12.255 -0.89%
2021-09-02 0 15.76 15.70 15.76 15.40 15.88 2,105,417 32,906,475 15.629 12.42 12.38 12.42 12.14 12.52 2,670,633 12.322 0.38%
2021-09-01 0 15.70 15.68 15.70 14.90 15.84 5,630,600 87,250,174 15.496 12.38 12.36 12.38 11.75 12.49 7,142,180 12.216 2.48%
2021-08-31 0 15.32 15.32 15.34 14.68 15.44 4,307,000 65,240,930 15.148 12.08 12.08 12.09 11.57 12.17 5,463,249 11.942 1.19%
2021-08-30 0 15.14 15.14 15.18 14.36 15.20 3,554,600 53,025,002 14.917 11.94 11.94 11.97 11.32 11.98 4,508,861 11.760 5.73%
2021-08-27 0 14.32 14.30 14.32 14.10 14.68 2,755,390 39,599,100 14.372 11.29 11.27 11.29 11.12 11.57 3,495,097 11.330 0.85%
2021-08-26 0 14.20 14.20 14.22 14.16 14.98 2,718,000 39,054,460 14.369 11.19 11.19 11.21 11.16 11.81 3,447,669 11.328 -5.21%
2021-08-25 0 14.98 14.96 14.98 14.44 15.00 2,302,500 33,929,753 14.736 11.81 11.79 11.81 11.38 11.83 2,920,625 11.617 2.04%
2021-08-24 0 14.68 14.66 14.68 14.56 15.02 1,768,780 25,968,151 14.681 11.57 11.56 11.57 11.48 11.84 2,243,623 11.574 -0.27%
2021-08-23 0 14.72 14.72 14.76 14.30 15.20 1,732,123 25,738,847 14.860 11.60 11.60 11.64 11.27 11.98 2,197,125 11.715 -0.81%
2021-08-20 0 14.84 14.84 14.86 14.42 15.54 4,931,047 72,985,759 14.801 11.70 11.70 11.72 11.37 12.25 6,254,826 11.669 -3.51%
2021-08-19 0 15.38 15.38 15.40 15.06 16.22 4,401,196 67,416,100 15.318 12.12 12.12 12.14 11.87 12.79 5,582,733 12.076 -5.18%
2021-08-18 0 16.22 16.20 16.22 15.06 16.32 4,843,500 77,134,139 15.925 12.79 12.77 12.79 11.87 12.87 6,143,777 12.555 3.44%
2021-08-17 0 15.68 15.64 15.68 15.42 16.30 3,708,342 58,868,824 15.875 12.36 12.33 12.36 12.16 12.85 4,703,876 12.515 -1.26%
2021-08-16 0 15.88 15.84 15.88 15.70 16.46 1,603,770 25,621,274 15.976 12.52 12.49 12.52 12.38 12.98 2,034,315 12.595 -0.87%
2021-08-13 0 16.02 16.00 16.02 15.88 16.38 1,496,669 24,082,581 16.091 12.63 12.61 12.63 12.52 12.91 1,898,462 12.685 -1.23%
2021-08-12 0 16.22 16.20 16.22 15.94 16.30 1,402,287 22,590,368 16.110 12.79 12.77 12.79 12.57 12.85 1,778,742 12.700 0.25%
2021-08-11 0 16.18 16.16 16.18 16.10 16.88 3,277,524 53,504,696 16.325 12.76 12.74 12.76 12.69 13.31 4,157,402 12.870 -2.06%
2021-08-10 0 16.52 16.50 16.52 16.20 16.98 5,272,976 86,772,011 16.456 13.02 13.01 13.02 12.77 13.39 6,688,549 12.973 -1.90%
2021-08-09 0 16.84 16.84 16.86 16.02 17.14 6,529,671 109,726,420 16.804 13.28 13.28 13.29 12.63 13.51 8,282,614 13.248 2.68%
2021-08-06 0 16.40 16.38 16.40 15.62 16.48 5,454,832 87,953,034 16.124 12.93 12.91 12.93 12.31 12.99 6,919,226 12.711 4.19%
2021-08-05 0 15.74 15.74 15.76 15.34 16.26 10,354,000 164,935,390 15.930 12.41 12.41 12.42 12.09 12.82 13,133,615 12.558 -1.99%
2021-08-04 0 16.06 16.06 16.20 15.76 16.98 12,936,500 211,878,000 16.378 12.66 12.66 12.77 12.42 13.39 16,409,408 12.912 0.37%
2021-08-03 0 16.00 16.00 16.02 14.70 16.06 10,347,100 160,054,482 15.469 12.61 12.61 12.63 11.59 12.66 13,124,862 12.195 5.54%
2021-08-02 0 15.16 15.16 15.20 13.12 15.28 8,335,617 122,541,168 14.701 11.95 11.95 11.98 10.34 12.05 10,573,381 11.590 13.98%
2021-07-30 0 13.30 13.30 13.34 12.60 13.50 5,956,350 78,470,293 13.174 10.49 10.49 10.52 9.933 10.64 7,555,380 10.386 2.47%
2021-07-29 0 12.98 12.96 12.98 12.84 13.20 2,637,199 34,216,822 12.975 10.23 10.22 10.23 10.12 10.41 3,345,176 10.229 2.37%
2021-07-28 0 12.68 12.68 12.70 12.36 13.08 2,272,596 28,732,850 12.643 9.996 9.996 10.01 9.744 10.31 2,882,693 9.9674 0.96%
2021-07-27 0 12.56 12.54 12.56 12.30 13.52 2,774,881 35,732,530 12.877 9.902 9.886 9.902 9.697 10.66 3,519,820 10.152 -4.99%
2021-07-26 0 13.22 13.22 13.24 13.12 14.00 3,122,500 41,637,995 13.335 10.42 10.42 10.44 10.34 11.04 3,960,760 10.513 -5.57%
2021-07-23 0 14.00 14.00 14.02 13.86 15.18 5,253,090 75,002,279 14.278 11.04 11.04 11.05 10.93 11.97 6,663,324 11.256 -1.96%
2021-07-22 0 14.28 14.28 14.30 13.10 14.58 9,549,738 134,523,955 14.087 11.26 11.26 11.27 10.33 11.49 12,113,442 11.105 5.78%
2021-07-21 0 13.50 13.50 13.54 13.40 13.80 1,409,600 19,141,821 13.580 10.64 10.64 10.67 10.56 10.88 1,788,018 10.706 -0.44%
2021-07-20 0 13.56 13.56 13.58 13.36 13.88 1,776,625 23,968,459 13.491 10.69 10.69 10.71 10.53 10.94 2,253,574 10.636 -0.59%
2021-07-19 0 13.64 13.64 13.68 13.52 14.04 2,108,000 28,810,025 13.667 10.75 10.75 10.78 10.66 11.07 2,673,910 10.774 -2.01%
2021-07-16 0 13.92 13.90 13.92 13.90 14.36 1,904,448 26,754,372 14.048 10.97 10.96 10.97 10.96 11.32 2,415,712 11.075 -2.38%
2021-07-15 0 14.26 14.26 14.28 14.10 14.46 4,287,041 61,214,791 14.279 11.24 11.24 11.26 11.12 11.40 5,437,932 11.257 -1.25%
2021-07-14 0 14.44 14.44 14.50 14.38 14.74 1,944,646 28,192,965 14.498 11.38 11.38 11.43 11.34 11.62 2,466,702 11.429 -1.23%
2021-07-13 0 14.62 14.60 14.62 14.32 14.74 3,007,242 43,896,953 14.597 11.53 11.51 11.53 11.29 11.62 3,814,560 11.508 0.00%
2021-07-12 0 14.62 14.62 14.64 14.00 14.78 4,766,053 68,957,471 14.469 11.53 11.53 11.54 11.04 11.65 6,045,538 11.406 4.73%
2021-07-09 0 13.96 13.96 14.00 13.68 14.22 5,569,391 77,602,992 13.934 11.01 11.01 11.04 10.78 11.21 7,064,539 10.985 2.20%
2021-07-08 0 13.66 13.66 13.68 13.62 14.32 3,628,391 50,214,360 13.839 10.77 10.77 10.78 10.74 11.29 4,602,462 10.910 -1.30%
2021-07-07 0 13.84 13.84 13.86 13.72 14.32 4,677,800 64,766,046 13.845 10.91 10.91 10.93 10.82 11.29 5,933,593 10.915 -3.08%
2021-07-06 0 14.28 14.28 14.32 14.28 14.96 3,560,460 51,197,133 14.379 11.26 11.26 11.29 11.26 11.79 4,516,294 11.336 -3.51%
2021-07-05 0 14.80 14.78 14.80 14.30 15.02 4,699,033 69,082,015 14.701 11.67 11.65 11.67 11.27 11.84 5,960,526 11.590 0.14%
2021-07-02 0 15.82 15.82 15.88 15.60 16.60 4,355,767 69,283,968 15.906 11.65 11.65 11.70 11.49 12.23 5,913,884 11.715 -4.93%
2021-06-30 0 16.64 16.64 16.68 16.26 16.74 4,291,497 71,010,118 16.547 12.26 12.26 12.29 11.98 12.33 5,826,624 12.187 1.84%
2021-06-29 0 16.34 16.34 16.36 16.06 16.76 3,123,892 50,851,721 16.278 12.03 12.03 12.05 11.83 12.34 4,241,351 11.990 -1.45%
2021-06-28 0 16.58 16.56 16.58 16.30 16.70 1,502,574 24,826,311 16.523 12.21 12.20 12.21 12.01 12.30 2,040,065 12.169 -0.48%
2021-06-25 0 16.66 16.62 16.66 16.28 16.72 3,627,076 59,902,527 16.515 12.27 12.24 12.27 11.99 12.31 4,924,530 12.164 1.71%
2021-06-24 0 16.38 16.38 16.40 16.28 16.62 3,324,500 54,679,620 16.448 12.06 12.06 12.08 11.99 12.24 4,513,719 12.114 0.74%
2021-06-23 0 16.26 16.26 16.30 15.80 16.36 2,839,000 45,757,140 16.117 11.98 11.98 12.01 11.64 12.05 3,854,549 11.871 1.75%
2021-06-22 0 15.98 15.96 15.98 15.66 16.12 2,015,609 32,085,076 15.918 11.77 11.76 11.77 11.53 11.87 2,736,620 11.724 1.40%
2021-06-21 0 15.76 15.74 15.76 15.64 16.16 2,268,617 35,872,805 15.813 11.61 11.59 11.61 11.52 11.90 3,080,132 11.647 -1.25%
2021-06-18 0 15.96 15.96 16.00 15.76 16.16 3,381,066 53,834,444 15.922 11.76 11.76 11.78 11.61 11.90 4,590,519 11.727 -0.99%
2021-06-17 0 16.12 16.10 16.12 15.92 16.24 2,615,359 42,017,462 16.066 11.87 11.86 11.87 11.73 11.96 3,550,908 11.833 -0.49%
2021-06-16 0 16.20 16.18 16.20 16.14 16.84 3,050,000 50,237,190 16.471 11.93 11.92 11.93 11.89 12.40 4,141,026 12.132 -4.82%
2021-06-15 0 17.02 17.02 17.04 16.74 17.18 6,257,870 106,067,690 16.950 12.54 12.54 12.55 12.33 12.65 8,496,395 12.484 1.43%
2021-06-11 0 16.78 16.78 16.80 16.40 16.82 2,470,557 41,164,111 16.662 12.36 12.36 12.37 12.08 12.39 3,354,309 12.272 -0.47%
2021-06-10 0 16.86 16.84 16.86 16.74 17.08 2,207,399 37,215,658 16.860 12.42 12.40 12.42 12.33 12.58 2,997,016 12.418 -0.59%
2021-06-09 0 16.96 16.92 16.96 16.70 17.12 1,736,428 29,379,277 16.919 12.49 12.46 12.49 12.30 12.61 2,357,572 12.462 -0.93%
2021-06-08 0 17.12 17.04 17.12 16.80 17.40 2,110,038 36,108,476 17.113 12.61 12.55 12.61 12.37 12.82 2,864,827 12.604 -1.50%
2021-06-07 0 17.38 17.36 17.38 16.98 17.40 2,017,103 34,806,439 17.256 12.80 12.79 12.80 12.51 12.82 2,738,648 12.709 1.52%
2021-06-04 0 17.12 17.12 17.14 16.56 17.32 4,611,742 78,297,975 16.978 12.61 12.61 12.62 12.20 12.76 6,261,425 12.505 -0.12%
2021-06-03 0 17.14 17.14 17.16 17.02 18.66 7,808,381 136,979,708 17.543 12.62 12.62 12.64 12.54 13.74 10,601,545 12.921 -6.85%
2021-06-02 0 18.40 18.38 18.40 18.22 18.72 5,083,384 93,728,625 18.438 13.55 13.54 13.55 13.42 13.79 6,901,779 13.580 1.43%
2021-06-01 0 18.14 18.12 18.14 18.04 18.32 2,518,124 45,702,325 18.149 13.36 13.35 13.36 13.29 13.49 3,418,891 13.368 -0.33%
2021-05-31 0 18.20 18.16 18.20 17.92 18.68 3,008,000 54,453,779 18.103 13.40 13.38 13.40 13.20 13.76 4,084,002 13.333 -2.36%
2021-05-28 0 18.64 18.60 18.64 18.44 18.86 3,297,692 61,382,212 18.614 13.73 13.70 13.73 13.58 13.89 4,477,321 13.710 0.00%
2021-05-27 0 18.64 18.60 18.64 18.02 18.64 4,099,310 75,945,798 18.527 13.73 13.70 13.73 13.27 13.73 5,565,689 13.645 1.30%
2021-05-26 0 18.40 18.40 18.42 18.18 18.78 4,804,465 89,173,125 18.561 13.55 13.55 13.57 13.39 13.83 6,523,087 13.670 1.88%
2021-05-25 0 18.06 18.06 18.08 17.82 18.30 3,198,638 57,692,539 18.037 13.30 13.30 13.32 13.13 13.48 4,342,834 13.285 -0.44%
2021-05-24 0 18.14 18.14 18.16 17.40 18.24 3,031,800 54,451,954 17.960 13.36 13.36 13.38 12.82 13.43 4,116,316 13.228 0.78%
2021-05-21 0 18.00 17.94 18.00 17.76 18.38 2,241,279 40,230,966 17.950 13.26 13.21 13.26 13.08 13.54 3,043,015 13.221 -1.75%
2021-05-20 0 18.32 18.30 18.32 18.00 18.66 4,004,537 73,112,761 18.258 13.49 13.48 13.49 13.26 13.74 5,437,014 13.447 1.66%
2021-05-18 0 18.02 18.02 18.04 17.60 18.18 4,704,767 83,892,931 17.832 13.27 13.27 13.29 12.96 13.39 6,387,726 13.133 -0.88%
2021-05-17 0 18.18 18.10 18.18 18.00 18.44 1,721,831 31,237,862 18.142 13.39 13.33 13.39 13.26 13.58 2,337,753 13.362 0.22%
2021-05-14 0 18.14 18.10 18.14 17.72 18.22 2,084,000 37,482,447 17.986 13.36 13.33 13.36 13.05 13.42 2,829,475 13.247 1.45%
2021-05-13 0 17.88 17.84 17.88 17.80 18.14 2,303,000 41,382,624 17.969 13.17 13.14 13.17 13.11 13.36 3,126,814 13.235 -1.54%
2021-05-12 0 18.16 18.14 18.16 17.92 18.44 2,802,500 50,729,520 18.102 13.38 13.36 13.38 13.20 13.58 3,804,992 13.332 -1.30%
2021-05-11 0 18.40 18.34 18.40 18.04 18.90 5,424,342 99,397,383 18.324 13.55 13.51 13.55 13.29 13.92 7,364,703 13.496 -1.92%
2021-05-10 0 18.76 18.72 18.76 18.56 19.50 3,137,500 59,440,881 18.945 13.82 13.79 13.82 13.67 14.36 4,259,826 13.954 -1.99%
2021-05-07 0 19.14 19.14 19.16 18.84 19.74 3,120,242 60,471,349 19.380 14.10 14.10 14.11 13.88 14.54 4,236,395 14.274 0.84%
2021-05-06 0 18.98 18.96 18.98 18.82 19.40 4,776,751 91,306,962 19.115 13.98 13.96 13.98 13.86 14.29 6,485,460 14.079 -1.35%
2021-05-05 0 19.24 19.24 19.26 18.92 19.36 941,697 18,122,419 19.244 14.17 14.17 14.19 13.94 14.26 1,278,555 14.174 0.00%
2021-05-04 0 19.24 19.24 19.26 18.90 19.46 2,876,500 55,261,882 19.212 14.17 14.17 14.19 13.92 14.33 3,905,463 14.150 1.05%
2021-05-03 0 19.04 19.02 19.04 18.54 19.16 2,298,371 43,214,095 18.802 14.02 14.01 14.02 13.66 14.11 3,120,529 13.848 -0.42%
2021-04-30 0 19.12 19.12 19.16 19.06 20.55 4,261,000 82,468,445 19.354 14.08 14.08 14.11 14.04 15.14 5,785,218 14.255 -6.73%
2021-04-29 0 20.50 20.45 20.50 20.10 20.65 1,460,138 29,942,578 20.507 15.10 15.06 15.10 14.80 15.21 1,982,449 15.104 1.23%
2021-04-28 0 20.25 20.20 20.25 20.00 20.75 3,921,412 79,287,843 20.219 14.91 14.88 14.91 14.73 15.28 5,324,154 14.892 -1.46%
2021-04-27 0 20.55 20.45 20.55 20.25 21.15 2,478,211 50,793,361 20.496 15.14 15.06 15.14 14.91 15.58 3,364,701 15.096 -1.67%
2021-04-26 0 20.90 20.85 20.90 20.75 21.80 2,232,753 46,868,230 20.991 15.39 15.36 15.39 15.28 16.06 3,031,439 15.461 -3.24%
2021-04-23 0 21.60 21.55 21.60 20.70 21.80 1,873,707 40,159,157 21.433 15.91 15.87 15.91 15.25 16.06 2,543,957 15.786 2.61%
2021-04-22 0 21.05 21.05 21.10 20.40 21.35 2,563,313 53,609,079 20.914 15.50 15.50 15.54 15.03 15.72 3,480,245 15.404 0.48%
2021-04-21 0 20.95 20.95 21.00 20.85 21.45 2,077,133 43,746,244 21.061 15.43 15.43 15.47 15.36 15.80 2,820,152 15.512 -3.90%
2021-04-20 0 21.80 21.70 21.80 21.25 22.05 3,329,189 72,338,513 21.729 16.06 15.98 16.06 15.65 16.24 4,520,085 16.004 0.00%
2021-04-19 0 21.80 21.75 21.80 21.25 21.95 2,157,874 46,708,644 21.646 16.06 16.02 16.06 15.65 16.17 2,929,775 15.943 1.87%
2021-04-16 0 21.40 21.35 21.40 20.85 21.60 1,687,500 35,831,981 21.234 15.76 15.72 15.76 15.36 15.91 2,291,142 15.639 1.18%
2021-04-15 0 21.15 21.10 21.15 20.80 21.45 2,107,845 44,575,018 21.147 15.58 15.54 15.58 15.32 15.80 2,861,850 15.576 -0.24%
2021-04-14 0 21.20 21.15 21.20 20.70 21.60 4,093,153 86,491,419 21.131 15.61 15.58 15.61 15.25 15.91 5,557,329 15.563 1.19%
2021-04-13 0 20.95 20.90 20.95 20.75 21.35 2,083,095 43,774,568 21.014 15.43 15.39 15.43 15.28 15.72 2,828,246 15.478 -0.71%
2021-04-12 0 21.10 21.00 21.10 20.65 22.30 3,534,824 74,521,213 21.082 15.54 15.47 15.54 15.21 16.42 4,799,279 15.528 -3.21%
2021-04-09 0 21.80 21.75 21.80 21.65 22.85 3,143,242 68,841,488 21.901 16.06 16.02 16.06 15.95 16.83 4,267,622 16.131 -3.54%
2021-04-08 0 22.60 22.55 22.60 21.85 22.85 2,204,469 49,472,778 22.442 16.65 16.61 16.65 16.09 16.83 2,993,037 16.529 1.12%
2021-04-07 0 22.35 22.30 22.35 22.20 24.20 3,275,629 74,370,962 22.704 16.46 16.42 16.46 16.35 17.82 4,447,366 16.722 -4.89%
2021-04-01 0 23.50 23.45 23.50 23.10 24.75 3,213,586 76,333,976 23.754 17.31 17.27 17.31 17.01 18.23 4,363,129 17.495 0.86%
2021-03-31 0 23.30 23.30 23.35 22.85 24.40 2,777,310 64,819,248 23.339 17.16 17.16 17.20 16.83 17.97 3,770,791 17.190 -2.92%
2021-03-30 0 24.00 23.95 24.00 22.55 24.30 5,331,910 127,959,736 23.999 17.68 17.64 17.68 16.61 17.90 7,239,207 17.676 4.80%
2021-03-29 0 22.90 22.85 22.90 22.40 23.60 3,521,614 81,013,423 23.005 16.87 16.83 16.87 16.50 17.38 4,781,343 16.944 3.15%
2021-03-26 0 22.20 22.20 22.25 21.85 22.80 1,786,888 39,724,742 22.231 16.35 16.35 16.39 16.09 16.79 2,426,082 16.374 0.91%
2021-03-25 0 22.00 21.95 22.00 21.50 22.50 2,813,809 61,706,712 21.930 16.20 16.17 16.20 15.84 16.57 3,820,347 16.152 0.46%
2021-03-24 0 21.90 21.80 21.90 21.35 23.05 4,531,265 98,609,426 21.762 16.13 16.06 16.13 15.72 16.98 6,152,160 16.028 -4.99%
2021-03-23 0 23.05 23.00 23.05 22.55 23.90 1,861,318 42,684,209 22.932 16.98 16.94 16.98 16.61 17.60 2,527,137 16.890 -2.54%
2021-03-22 0 23.65 23.60 23.65 23.35 24.70 2,707,059 64,481,249 23.820 17.42 17.38 17.42 17.20 18.19 3,675,411 17.544 -2.67%
2021-03-19 0 24.30 24.20 24.30 23.70 25.00 4,914,374 119,727,502 24.363 17.90 17.82 17.90 17.46 18.41 6,672,312 17.944 -0.61%
2021-03-18 0 24.45 24.45 24.50 23.95 25.25 2,037,261 50,077,428 24.581 18.01 18.01 18.05 17.64 18.60 2,766,017 18.105 1.45%
2021-03-17 0 24.10 24.10 24.15 23.80 24.60 1,933,202 46,807,223 24.212 17.75 17.75 17.79 17.53 18.12 2,624,735 17.833 0.42%
2021-03-16 0 24.00 24.00 24.05 23.40 24.30 1,512,151 36,289,264 23.998 17.68 17.68 17.71 17.23 17.90 2,053,068 17.676 2.78%
2021-03-15 0 23.35 23.35 23.40 23.00 24.70 2,845,666 66,650,451 23.422 17.20 17.20 17.23 16.94 18.19 3,863,599 17.251 -4.11%
2021-03-12 0 24.35 24.20 24.35 24.05 25.20 2,623,042 64,194,399 24.473 17.93 17.82 17.93 17.71 18.56 3,561,340 18.025 0.21%
2021-03-11 0 24.30 24.25 24.30 23.05 24.45 2,742,442 66,278,881 24.168 17.90 17.86 17.90 16.98 18.01 3,723,451 17.800 5.65%
2021-03-10 0 23.00 22.95 23.00 22.35 24.30 4,713,186 107,297,957 22.766 16.94 16.90 16.94 16.46 17.90 6,399,157 16.768 -1.92%
2021-03-09 0 23.45 23.45 23.50 22.90 24.25 3,796,500 89,405,750 23.550 17.27 17.27 17.31 16.87 17.86 5,154,560 17.345 -1.05%
2021-03-08 0 23.70 23.65 23.80 23.30 25.00 4,599,482 110,130,862 23.944 17.46 17.42 17.53 17.16 18.41 6,244,779 17.636 -3.07%
2021-03-05 0 24.45 24.45 24.50 23.85 25.10 3,060,123 74,851,966 24.460 18.01 18.01 18.05 17.57 18.49 4,154,771 18.016 -4.49%
2021-03-04 0 25.60 25.60 25.65 25.55 26.85 3,085,431 80,039,224 25.941 18.86 18.86 18.89 18.82 19.78 4,189,132 19.106 -5.19%
2021-03-03 0 27.00 26.95 27.00 26.40 27.10 5,320,633 143,449,281 26.961 19.89 19.85 19.89 19.44 19.96 7,223,896 19.858 1.50%
2021-03-02 0 26.60 26.50 26.60 26.10 27.00 5,138,686 136,634,458 26.589 19.59 19.52 19.59 19.22 19.89 6,976,864 19.584 1.92%
2021-03-01 0 26.10 26.05 26.10 25.15 26.45 2,803,998 72,055,433 25.697 19.22 19.19 19.22 18.52 19.48 3,807,026 18.927 5.45%
2021-02-26 0 24.75 24.75 24.90 24.20 25.75 4,839,956 120,348,364 24.866 18.23 18.23 18.34 17.82 18.97 6,571,274 18.314 -3.88%
2021-02-25 0 25.75 25.75 25.80 25.35 26.35 2,299,500 59,496,725 25.874 18.97 18.97 19.00 18.67 19.41 3,122,062 19.057 1.38%
2021-02-24 0 25.40 25.40 25.50 24.60 26.60 4,739,288 120,488,048 25.423 18.71 18.71 18.78 18.12 19.59 6,434,596 18.725 -4.15%
2021-02-23 0 26.50 26.50 26.55 25.40 26.90 3,496,000 92,488,987 26.456 19.52 19.52 19.55 18.71 19.81 4,746,567 19.485 3.31%
2021-02-22 0 25.65 25.65 25.75 25.65 27.30 3,685,090 97,060,934 26.339 18.89 18.89 18.97 18.89 20.11 5,003,297 19.399 -4.47%
2021-02-19 0 26.85 26.85 26.90 25.40 27.10 4,138,688 110,180,334 26.622 19.78 19.78 19.81 18.71 19.96 5,619,153 19.608 3.07%
2021-02-18 0 26.05 26.00 26.05 26.00 27.50 3,350,299 88,431,125 26.395 19.19 19.15 19.19 19.15 20.25 4,548,746 19.441 -3.70%
2021-02-17 0 27.05 27.05 27.10 26.90 28.40 870,215 23,650,847 27.178 19.92 19.92 19.96 19.81 20.92 1,181,503 20.018 -0.37%
2021-02-16 0 27.15 27.15 27.20 26.95 28.40 2,451,500 67,183,309 27.405 20.00 20.00 20.03 19.85 20.92 3,328,435 20.185 0.56%
2021-02-11 0 27.00 26.95 27.10 26.15 27.50 885,572 23,990,149 27.090 19.89 19.85 19.96 19.26 20.25 1,202,353 19.953 0.00%
2021-02-10 0 27.00 26.95 27.00 26.10 27.00 2,453,000 65,687,728 26.779 19.89 19.85 19.89 19.22 19.89 3,330,471 19.723 2.66%
2021-02-09 0 26.30 26.25 26.30 26.00 26.95 2,547,174 67,534,310 26.513 19.37 19.33 19.37 19.15 19.85 3,458,333 19.528 -0.94%
2021-02-08 0 26.55 26.50 26.55 25.95 26.85 2,835,677 74,875,980 26.405 19.55 19.52 19.55 19.11 19.78 3,850,037 19.448 3.51%
2021-02-05 0 25.65 25.65 25.70 25.35 27.00 5,872,426 152,490,159 25.967 18.89 18.89 18.93 18.67 19.89 7,973,072 19.126 -2.10%
2021-02-04 0 26.20 26.15 26.20 25.90 27.10 4,063,592 107,319,185 26.410 19.30 19.26 19.30 19.08 19.96 5,517,194 19.452 -1.32%
2021-02-03 0 26.55 26.55 26.60 25.60 27.00 8,392,459 222,470,155 26.508 19.55 19.55 19.59 18.86 19.89 11,394,555 19.524 3.71%
2021-02-02 0 25.60 25.60 25.65 24.05 26.35 9,721,285 247,587,530 25.469 18.86 18.86 18.89 17.71 19.41 13,198,721 18.758 7.79%
2021-02-01 0 23.75 23.75 23.80 23.60 25.30 7,797,585 189,023,877 24.241 17.49 17.49 17.53 17.38 18.63 10,586,887 17.855 -1.86%
2021-01-29 0 24.20 24.20 24.35 23.25 25.00 9,281,414 225,432,283 24.289 17.82 17.82 17.93 17.12 18.41 12,601,502 17.889 4.31%
2021-01-28 0 23.20 23.15 23.20 23.00 24.90 6,197,703 148,190,651 23.911 17.09 17.05 17.09 16.94 18.34 8,414,705 17.611 -2.32%
2021-01-27 0 23.75 23.75 23.80 22.85 24.35 5,916,471 140,008,907 23.664 17.49 17.49 17.53 16.83 17.93 8,032,873 17.429 0.64%
2021-01-26 0 23.60 23.60 23.65 23.25 25.00 4,978,510 118,900,425 23.883 17.38 17.38 17.42 17.12 18.41 6,759,391 17.590 0.43%
2021-01-25 0 23.50 23.50 23.55 22.65 23.65 4,901,982 113,747,333 23.204 17.31 17.31 17.35 16.68 17.42 6,655,487 17.091 0.00%
2021-01-22 0 23.50 23.40 23.50 22.90 23.80 4,370,658 102,208,025 23.385 17.31 17.23 17.31 16.87 17.53 5,934,102 17.224 -0.63%
2021-01-21 0 23.65 23.65 23.70 23.45 24.55 3,982,191 95,055,109 23.870 17.42 17.42 17.46 17.27 18.08 5,406,675 17.581 -1.46%
2021-01-20 0 24.00 23.95 24.00 23.35 25.00 8,358,946 201,843,284 24.147 17.68 17.64 17.68 17.20 18.41 11,349,054 17.785 4.35%
2021-01-19 0 23.00 22.95 23.00 22.20 23.85 4,975,798 112,721,486 22.654 16.94 16.90 16.94 16.35 17.57 6,755,708 16.685 0.22%
2021-01-18 0 22.95 22.85 22.95 22.30 22.95 4,206,624 95,318,552 22.659 16.90 16.83 16.90 16.42 16.90 5,711,390 16.689 1.77%
2021-01-15 0 22.55 22.55 22.60 21.90 22.80 4,477,237 100,910,486 22.539 16.61 16.61 16.65 16.13 16.79 6,078,805 16.600 0.22%
2021-01-14 0 22.50 22.50 22.55 21.90 23.15 5,489,738 124,353,012 22.652 16.57 16.57 16.61 16.13 17.05 7,453,492 16.684 -0.22%
2021-01-13 0 22.55 22.55 22.60 21.35 23.10 8,603,687 193,456,149 22.485 16.61 16.61 16.65 15.72 17.01 11,681,343 16.561 5.13%
2021-01-12 0 21.45 21.40 21.45 20.85 21.65 5,765,010 122,914,395 21.321 15.80 15.76 15.80 15.36 15.95 7,827,232 15.703 1.90%
2021-01-11 0 21.05 21.05 21.10 20.65 21.45 5,847,202 123,368,491 21.099 15.50 15.50 15.54 15.21 15.80 7,938,825 15.540 1.69%
2021-01-08 0 20.70 20.65 20.70 19.18 20.70 6,104,924 123,821,860 20.282 15.25 15.21 15.25 14.13 15.25 8,288,738 14.939 7.03%
2021-01-07 0 19.34 19.30 19.34 18.84 19.34 2,820,371 53,851,723 19.094 14.24 14.22 14.24 13.88 14.24 3,829,256 14.063 1.58%
2021-01-06 0 19.04 19.02 19.04 18.62 19.04 4,099,445 77,369,529 18.873 14.02 14.01 14.02 13.71 14.02 5,565,872 13.901 0.11%
2021-01-05 0 19.02 19.00 19.02 18.80 19.36 5,117,250 97,658,677 19.084 14.01 13.99 14.01 13.85 14.26 6,947,760 14.056 -1.86%
2021-01-04 0 19.38 19.36 19.38 19.32 20.15 6,989,800 137,177,177 19.625 14.27 14.26 14.27 14.23 14.84 9,490,146 14.455 -2.12%
2020-12-31 0 19.80 19.76 19.80 19.06 19.82 3,558,750 69,366,705 19.492 14.58 14.55 14.58 14.04 14.60 4,831,763 14.356 4.32%
2020-12-30 0 18.98 18.96 18.98 18.24 19.00 3,170,680 59,548,865 18.781 13.98 13.96 13.98 13.43 13.99 4,304,875 13.833 3.94%
2020-12-29 0 18.26 18.24 18.26 17.90 18.42 3,067,000 55,587,190 18.124 13.45 13.43 13.45 13.18 13.57 4,164,108 13.349 -0.22%
2020-12-28 0 18.30 18.28 18.30 17.80 18.32 4,861,000 87,786,255 18.059 13.48 13.46 13.48 13.11 13.49 6,599,846 13.301 -0.44%
2020-12-24 0 18.38 18.36 18.38 18.24 18.62 1,037,500 19,055,844 18.367 13.54 13.52 13.54 13.43 13.71 1,408,628 13.528 -0.33%
2020-12-23 0 18.44 18.42 18.44 18.22 18.78 4,546,148 83,780,591 18.429 13.58 13.57 13.58 13.42 13.83 6,172,367 13.573 0.33%
2020-12-22 0 18.38 18.36 18.38 18.12 18.68 4,437,694 81,308,996 18.322 13.54 13.52 13.54 13.35 13.76 6,025,117 13.495 -1.82%
2020-12-21 0 18.72 18.70 18.72 18.46 18.98 4,461,767 83,150,970 18.636 13.79 13.77 13.79 13.60 13.98 6,057,802 13.726 -0.32%
2020-12-18 0 18.78 18.74 18.78 18.10 18.82 5,194,600 95,852,522 18.452 13.83 13.80 13.83 13.33 13.86 7,052,779 13.591 1.19%
2020-12-17 0 18.56 18.56 18.60 18.36 18.74 6,334,736 117,337,212 18.523 13.67 13.67 13.70 13.52 13.80 8,600,757 13.643 -1.80%
2020-12-16 0 18.90 18.90 18.92 18.48 18.94 4,627,000 86,509,620 18.697 13.92 13.92 13.94 13.61 13.95 6,282,141 13.771 0.00%
2020-12-15 0 18.90 18.88 18.90 18.24 19.06 5,342,500 99,803,135 18.681 13.92 13.91 13.92 13.43 14.04 7,253,585 13.759 -0.53%
2020-12-14 0 19.00 19.00 19.02 18.70 19.10 4,080,012 77,254,778 18.935 13.99 13.99 14.01 13.77 14.07 5,539,488 13.946 -0.11%
2020-12-11 0 19.02 19.00 19.02 18.80 19.14 2,699,486 51,356,295 19.025 14.01 13.99 14.01 13.85 14.10 3,665,129 14.012 0.11%
2020-12-10 0 19.00 19.00 19.04 18.70 19.10 2,468,810 46,851,318 18.977 13.99 13.99 14.02 13.77 14.07 3,351,937 13.977 0.00%
2020-12-09 0 19.00 19.00 19.02 18.52 19.10 4,308,103 81,215,779 18.852 13.99 13.99 14.01 13.64 14.07 5,849,170 13.885 1.60%
2020-12-08 0 18.70 18.70 18.72 18.50 18.90 3,142,449 58,721,257 18.687 13.77 13.77 13.79 13.63 13.92 4,266,546 13.763 -0.74%
2020-12-07 0 18.84 18.80 18.84 18.52 19.14 6,362,135 118,971,816 18.700 13.88 13.85 13.88 13.64 14.10 8,637,957 13.773 -2.38%
2020-12-04 0 19.30 19.24 19.30 19.02 19.42 2,194,500 42,243,720 19.250 14.22 14.17 14.22 14.01 14.30 2,979,502 14.178 1.05%
2020-12-03 0 19.10 19.10 19.12 18.92 19.40 3,133,423 59,699,112 19.052 14.07 14.07 14.08 13.94 14.29 4,254,291 14.033 -1.55%
2020-12-02 0 19.40 19.40 19.42 19.06 19.82 4,029,500 77,727,480 19.290 14.29 14.29 14.30 14.04 14.60 5,470,907 14.207 -1.02%
2020-12-01 0 19.60 19.60 19.62 18.74 19.68 5,948,217 115,293,973 19.383 14.44 14.44 14.45 13.80 14.49 8,075,975 14.276 1.87%
2020-11-30 0 19.24 19.24 19.26 18.90 21.00 9,700,500 188,188,831 19.400 14.17 14.17 14.19 13.92 15.47 13,170,500 14.289 -6.83%
2020-11-27 0 20.65 20.65 20.70 19.82 20.85 3,943,343 80,484,290 20.410 15.21 15.21 15.25 14.60 15.36 5,353,930 15.033 1.72%
2020-11-26 0 20.30 20.25 20.30 19.88 20.85 2,471,500 50,118,560 20.279 14.95 14.91 14.95 14.64 15.36 3,355,589 14.936 -0.73%
2020-11-25 0 20.45 20.45 20.50 20.45 22.25 6,959,600 146,274,142 21.018 15.06 15.06 15.10 15.06 16.39 9,449,143 15.480 -7.05%
2020-11-24 0 22.00 21.95 22.00 21.10 22.95 12,678,101 280,396,014 22.117 16.20 16.17 16.20 15.54 16.90 17,213,230 16.290 6.02%
2020-11-23 0 20.75 20.75 20.80 19.66 21.15 6,480,614 134,006,090 20.678 15.28 15.28 15.32 14.48 15.58 8,798,818 15.230 3.49%
2020-11-20 0 20.05 20.00 20.05 19.24 20.15 3,091,753 61,436,391 19.871 14.77 14.73 14.77 14.17 14.84 4,197,715 14.636 1.67%
2020-11-19 0 19.72 19.72 19.74 19.56 20.20 2,075,000 40,886,025 19.704 14.52 14.52 14.54 14.41 14.88 2,817,256 14.513 -1.40%
2020-11-18 0 20.00 19.98 20.00 19.82 20.70 5,931,274 119,729,221 20.186 14.73 14.72 14.73 14.60 15.25 8,052,971 14.868 0.00%
2020-11-17 0 20.00 19.98 20.00 19.32 20.40 5,300,379 105,816,006 19.964 14.73 14.72 14.73 14.23 15.03 7,196,396 14.704 2.99%
2020-11-16 0 19.42 19.38 19.42 18.88 19.66 3,844,231 74,105,303 19.277 14.30 14.27 14.30 13.91 14.48 5,219,365 14.198 0.52%
2020-11-13 0 19.32 19.30 19.32 18.72 19.32 5,360,062 101,824,522 18.997 14.23 14.22 14.23 13.79 14.23 7,277,429 13.992 0.21%
2020-11-12 0 19.28 19.28 19.30 18.70 19.56 5,855,056 111,886,510 19.109 14.20 14.20 14.22 13.77 14.41 7,949,489 14.075 -1.63%
2020-11-11 0 19.60 19.56 19.60 19.12 19.90 2,880,320 56,270,190 19.536 14.44 14.41 14.44 14.08 14.66 3,910,650 14.389 0.82%
2020-11-10 0 19.44 19.32 19.44 19.00 19.60 3,521,146 67,975,931 19.305 14.32 14.23 14.32 13.99 14.44 4,780,708 14.219 -0.61%
2020-11-09 0 19.56 19.52 19.56 19.06 19.76 3,227,363 62,445,677 19.349 14.41 14.38 14.41 14.04 14.55 4,381,835 14.251 0.72%
2020-11-06 0 19.42 19.40 19.42 18.90 19.80 3,857,863 74,195,380 19.232 14.30 14.29 14.30 13.92 14.58 5,237,873 14.165 -0.51%
2020-11-05 0 19.52 19.44 19.52 18.96 19.70 4,565,900 88,001,336 19.274 14.38 14.32 14.38 13.96 14.51 6,199,184 14.196 0.62%
2020-11-04 0 19.40 19.38 19.40 19.30 20.15 3,426,133 67,106,415 19.587 14.29 14.27 14.29 14.22 14.84 4,651,707 14.426 -1.82%
2020-11-03 0 19.76 19.76 19.78 18.90 20.55 4,401,374 86,076,815 19.557 14.55 14.55 14.57 13.92 15.14 5,975,805 14.404 -2.42%
2020-11-02 0 20.25 20.20 20.25 19.82 20.35 3,568,223 71,633,150 20.075 14.91 14.88 14.91 14.60 14.99 4,844,625 14.786 2.48%
2020-10-30 0 19.76 19.74 19.76 19.20 20.15 3,901,866 77,099,935 19.760 14.55 14.54 14.55 14.14 14.84 5,297,616 14.554 3.24%
2020-10-29 0 19.14 19.14 19.16 18.24 19.28 3,210,456 61,280,634 19.088 14.10 14.10 14.11 13.43 14.20 4,358,880 14.059 0.84%
2020-10-28 0 18.98 18.88 18.98 18.44 19.28 3,651,839 68,785,893 18.836 13.98 13.91 13.98 13.58 14.20 4,958,151 13.873 -1.25%
2020-10-27 0 19.22 19.12 19.22 18.80 19.50 4,061,354 77,522,220 19.088 14.16 14.08 14.16 13.85 14.36 5,514,155 14.059 0.42%
2020-10-23 0 19.14 19.12 19.14 18.92 19.24 2,543,000 48,530,300 19.084 14.10 14.08 14.10 13.94 14.17 3,452,666 14.056 -0.31%
2020-10-22 0 19.20 19.18 19.20 19.16 19.60 2,602,207 50,126,397 19.263 14.14 14.13 14.14 14.11 14.44 3,533,052 14.188 -2.14%
2020-10-21 0 19.62 19.52 19.62 19.08 19.66 3,460,228 67,118,812 19.397 14.45 14.38 14.45 14.05 14.48 4,697,999 14.287 0.10%
2020-10-20 0 19.60 19.58 19.60 19.22 19.80 2,719,731 53,101,607 19.525 14.44 14.42 14.44 14.16 14.58 3,692,616 14.380 -1.01%
2020-10-19 0 19.80 19.72 19.80 19.38 20.25 1,634,119 32,631,989 19.969 14.58 14.52 14.58 14.27 14.91 2,218,666 14.708 -1.49%
2020-10-16 0 20.10 20.05 20.10 19.74 20.35 2,861,500 57,363,805 20.047 14.80 14.77 14.80 14.54 14.99 3,885,097 14.765 0.60%
2020-10-15 0 19.98 19.96 19.98 19.78 20.30 2,941,112 58,623,864 19.933 14.72 14.70 14.72 14.57 14.95 3,993,188 14.681 -0.60%
2020-10-14 0 20.10 20.10 20.15 19.94 20.60 4,710,251 94,565,273 20.077 14.80 14.80 14.84 14.69 15.17 6,395,172 14.787 0.25%
2020-10-12 0 20.05 20.00 20.05 19.74 20.45 4,507,500 90,369,804 20.049 14.77 14.73 14.77 14.54 15.06 6,119,894 14.767 0.25%
2020-10-09 0 20.00 20.00 20.05 19.80 20.80 3,536,000 70,926,327 20.058 14.73 14.73 14.77 14.58 15.32 4,800,875 14.774 -3.38%
2020-10-08 0 20.70 20.65 20.70 20.15 20.75 1,825,279 37,406,643 20.494 15.25 15.21 15.25 14.84 15.28 2,478,206 15.094 1.22%
2020-10-07 0 20.45 20.45 20.50 20.15 20.75 2,290,639 47,094,681 20.560 15.06 15.06 15.10 14.84 15.28 3,110,032 15.143 0.00%
2020-10-06 0 20.45 20.40 20.45 19.68 20.55 1,964,228 39,950,395 20.339 15.06 15.03 15.06 14.49 15.14 2,666,859 14.980 3.91%
2020-10-05 0 19.68 19.66 19.68 19.22 19.94 2,228,997 43,478,682 19.506 14.49 14.48 14.49 14.16 14.69 3,026,339 14.367 -0.91%
2020-09-30 0 19.86 19.74 19.86 19.08 19.88 3,133,414 61,873,104 19.746 14.63 14.54 14.63 14.05 14.64 4,254,279 14.544 3.22%
2020-09-29 0 19.24 19.24 19.26 19.02 19.94 1,502,900 29,064,990 19.339 14.17 14.17 14.19 14.01 14.69 2,040,508 14.244 0.42%
2020-09-28 0 19.16 19.12 19.16 18.88 19.70 2,719,200 52,070,255 19.149 14.11 14.08 14.11 13.91 14.51 3,691,895 14.104 -1.34%
2020-09-25 0 19.42 19.26 19.42 19.14 19.98 2,404,600 46,702,594 19.422 14.30 14.19 14.30 14.10 14.72 3,264,758 14.305 -1.62%
2020-09-24 0 19.74 19.74 19.76 19.70 20.70 3,432,024 68,304,863 19.902 14.54 14.54 14.55 14.51 15.25 4,659,706 14.659 -0.40%
2020-09-23 0 19.82 19.80 19.82 19.74 19.92 1,467,274 29,114,379 19.843 14.60 14.58 14.60 14.54 14.67 1,992,138 14.615 1.12%
2020-09-22 0 19.60 19.60 19.66 19.56 19.96 3,674,644 72,835,076 19.821 14.44 14.44 14.48 14.41 14.70 4,989,114 14.599 -0.81%
2020-09-21 0 19.76 19.76 19.78 19.60 20.10 1,585,500 31,349,010 19.772 14.55 14.55 14.57 14.44 14.80 2,152,655 14.563 -0.90%
2020-09-18 0 19.94 19.92 19.94 18.90 19.96 3,159,926 62,756,017 19.860 14.69 14.67 14.69 13.92 14.70 4,290,274 14.628 -0.20%
2020-09-17 0 19.98 19.92 19.98 19.76 20.45 3,901,571 77,873,862 19.960 14.72 14.67 14.72 14.55 15.06 5,297,216 14.701 -1.09%
2020-09-16 0 20.20 20.05 20.20 19.80 20.30 3,047,046 61,189,021 20.081 14.88 14.77 14.88 14.58 14.95 4,137,016 14.791 1.10%
2020-09-15 0 19.98 19.92 19.98 19.88 20.35 5,076,500 101,381,189 19.971 14.72 14.67 14.72 14.64 14.99 6,892,433 14.709 -0.84%
2020-09-14 0 20.15 20.10 20.15 19.92 20.95 4,746,000 95,613,447 20.146 14.84 14.80 14.84 14.67 15.43 6,443,709 14.838 0.00%
2020-09-11 0 20.15 20.10 20.15 19.90 20.85 3,354,716 67,499,625 20.121 14.84 14.80 14.84 14.66 15.36 4,554,743 14.820 -2.18%
2020-09-10 0 20.60 20.55 20.60 20.35 21.35 3,277,474 67,906,422 20.719 15.17 15.14 15.17 14.99 15.72 4,449,871 15.260 -2.83%
2020-09-09 0 21.20 21.10 21.20 20.30 21.40 3,629,920 76,301,274 21.020 15.61 15.54 15.61 14.95 15.76 4,928,392 15.482 1.44%
2020-09-08 0 20.90 20.80 20.90 20.40 21.65 2,661,560 55,678,505 20.920 15.39 15.32 15.39 15.03 15.95 3,613,636 15.408 -0.71%
2020-09-07 0 21.05 21.00 21.05 20.95 22.50 5,164,939 112,794,932 21.839 15.50 15.47 15.50 15.43 16.57 7,012,508 16.085 0.00%
2020-09-04 0 21.05 21.00 21.05 20.10 21.40 3,565,961 74,744,164 20.961 15.50 15.47 15.50 14.80 15.76 4,841,554 15.438 0.24%
2020-09-03 0 21.00 21.00 21.05 19.84 21.50 7,366,123 154,847,541 21.022 15.47 15.47 15.50 14.61 15.84 10,001,085 15.483 6.38%
2020-09-02 0 19.74 19.72 19.74 19.58 20.40 7,373,000 146,172,137 19.825 14.54 14.52 14.54 14.42 15.03 10,010,422 14.602 -3.00%
2020-09-01 0 20.35 20.30 20.35 19.76 20.35 6,154,000 123,119,617 20.006 14.99 14.95 14.99 14.55 14.99 8,355,369 14.735 0.99%
2020-08-31 0 20.15 20.15 20.30 20.10 21.90 7,589,800 156,609,531 20.634 14.84 14.84 14.95 14.80 16.13 10,304,774 15.198 -8.20%
2020-08-28 0 21.95 21.95 22.00 21.55 22.45 2,946,322 64,566,378 21.914 16.17 16.17 16.20 15.87 16.54 4,000,261 16.141 -0.68%
2020-08-27 0 22.10 22.10 22.15 21.75 22.40 2,392,230 52,981,500 22.147 16.28 16.28 16.31 16.02 16.50 3,247,963 16.312 -1.34%
2020-08-26 0 22.40 22.30 22.40 22.15 23.00 1,910,826 42,916,868 22.460 16.50 16.42 16.50 16.31 16.94 2,594,354 16.542 -2.82%
2020-08-25 0 23.05 23.05 23.10 22.45 23.15 2,267,424 51,849,177 22.867 16.98 16.98 17.01 16.54 17.05 3,078,512 16.842 0.00%
2020-08-24 0 23.05 22.95 23.05 22.30 23.10 1,494,500 34,048,075 22.782 16.98 16.90 16.98 16.42 17.01 2,029,103 16.780 0.44%
2020-08-21 0 22.95 22.90 22.95 22.70 23.40 1,174,163 26,910,779 22.919 16.90 16.87 16.90 16.72 17.23 1,594,177 16.881 0.22%
2020-08-20 0 22.90 22.85 22.90 22.50 23.50 2,207,427 50,359,981 22.814 16.87 16.83 16.87 16.57 17.31 2,997,054 16.803 -2.76%
2020-08-19 0 23.55 23.40 23.55 22.70 23.90 2,062,750 48,145,818 23.341 17.35 17.23 17.35 16.72 17.60 2,800,624 17.191 -2.08%
2020-08-18 0 24.05 23.85 24.05 22.90 24.05 2,252,500 53,542,937 23.770 17.71 17.57 17.71 16.87 17.71 3,058,250 17.508 3.66%
2020-08-17 0 23.20 23.20 23.25 22.55 23.50 2,739,157 62,807,146 22.929 17.09 17.09 17.12 16.61 17.31 3,718,991 16.888 0.00%
2020-08-14 0 23.20 23.00 23.20 22.45 23.40 2,796,197 64,323,480 23.004 17.09 16.94 17.09 16.54 17.23 3,796,435 16.943 -0.64%
2020-08-13 0 23.35 23.30 23.35 22.95 23.90 3,401,739 79,231,867 23.292 17.20 17.16 17.20 16.90 17.60 4,618,587 17.155 -0.64%
2020-08-12 0 23.50 23.45 23.50 22.45 24.10 3,464,500 80,593,125 23.263 17.31 17.27 17.31 16.54 17.75 4,703,799 17.134 -0.84%
2020-08-11 0 23.70 23.65 23.70 23.35 24.50 2,629,544 62,433,345 23.743 17.46 17.42 17.46 17.20 18.05 3,570,168 17.488 -1.86%
2020-08-10 0 24.15 24.10 24.15 23.65 24.50 1,864,568 44,910,460 24.086 17.79 17.75 17.79 17.42 18.05 2,531,549 17.740 0.21%
2020-08-07 0 24.10 24.05 24.10 23.10 24.50 2,701,000 64,216,200 23.775 17.75 17.71 17.75 17.01 18.05 3,667,184 17.511 -1.03%
2020-08-06 0 24.35 24.25 24.35 23.80 25.55 3,476,759 85,794,885 24.677 17.93 17.86 17.93 17.53 18.82 4,720,443 18.175 -0.61%
2020-08-05 0 24.50 24.50 24.55 23.65 24.60 2,185,186 52,858,774 24.190 18.05 18.05 18.08 17.42 18.12 2,966,857 17.816 1.66%
2020-08-04 0 24.10 24.10 24.15 23.50 24.75 3,274,500 78,384,950 23.938 17.75 17.75 17.79 17.31 18.23 4,445,833 17.631 0.00%
2020-08-03 0 24.10 24.05 24.10 23.90 24.95 3,049,656 73,878,222 24.225 17.75 17.71 17.75 17.60 18.38 4,140,559 17.843 -0.21%
2020-07-31 0 24.15 24.15 24.20 23.85 24.70 3,472,231 83,833,002 24.144 17.79 17.79 17.82 17.57 18.19 4,714,295 17.783 -0.62%
2020-07-30 0 24.30 24.25 24.30 24.05 24.80 2,413,728 58,806,944 24.364 17.90 17.86 17.90 17.71 18.27 3,277,151 17.945 0.83%
2020-07-29 0 24.10 24.00 24.10 23.80 25.00 2,288,487 55,027,823 24.046 17.75 17.68 17.75 17.53 18.41 3,107,110 17.710 -2.63%
2020-07-28 0 24.75 24.65 24.75 24.20 25.30 2,063,433 51,142,528 24.785 18.23 18.16 18.23 17.82 18.63 2,801,551 18.255 2.27%
2020-07-27 0 24.20 24.15 24.20 23.55 24.60 1,992,035 47,881,327 24.036 17.82 17.79 17.82 17.35 18.12 2,704,613 17.704 1.47%
2020-07-24 0 23.85 23.80 23.85 23.40 24.80 1,749,000 41,868,362 23.939 17.57 17.53 17.57 17.23 18.27 2,374,641 17.631 -3.44%
2020-07-23 0 24.70 24.65 24.70 23.55 25.00 1,717,800 42,006,802 24.454 18.19 18.16 18.19 17.35 18.41 2,332,280 18.011 2.28%
2020-07-22 0 24.15 24.10 24.15 24.00 25.00 3,323,192 81,641,402 24.567 17.79 17.75 17.79 17.68 18.41 4,511,943 18.095 1.05%
2020-07-21 0 23.90 23.90 23.95 23.80 25.15 3,612,500 87,454,159 24.209 17.60 17.60 17.64 17.53 18.52 4,904,740 17.831 -0.62%
2020-07-20 0 24.05 24.00 24.05 22.90 24.55 5,331,500 127,650,962 23.943 17.71 17.68 17.71 16.87 18.08 7,238,650 17.635 7.85%
2020-07-17 0 22.30 22.30 22.35 21.90 22.80 1,472,000 33,032,075 22.440 16.42 16.42 16.46 16.13 16.79 1,998,554 16.528 2.53%
2020-07-16 0 21.75 21.70 21.80 21.75 22.90 2,415,831 53,886,673 22.306 16.02 15.98 16.06 16.02 16.87 3,280,007 16.429 -1.58%
2020-07-15 0 22.10 22.10 22.15 22.00 22.80 1,713,500 38,241,350 22.318 16.28 16.28 16.31 16.20 16.79 2,326,442 16.438 -0.45%
2020-07-14 0 22.20 22.05 22.20 21.55 22.85 2,538,797 55,997,359 22.057 16.35 16.24 16.35 15.87 16.83 3,446,959 16.245 -2.63%
2020-07-13 0 22.80 22.75 22.80 22.00 22.80 1,642,588 37,123,241 22.601 16.79 16.76 16.79 16.20 16.79 2,230,164 16.646 3.40%
2020-07-10 0 22.05 22.05 22.10 21.70 22.95 2,543,285 56,372,505 22.165 16.24 16.24 16.28 15.98 16.90 3,453,053 16.325 -1.56%
2020-07-09 0 22.40 22.35 22.40 22.20 22.75 2,058,500 46,193,937 22.441 16.50 16.46 16.50 16.35 16.76 2,794,853 16.528 -0.67%
2020-07-08 0 22.55 22.50 22.55 21.25 22.70 3,244,536 71,879,000 22.154 16.61 16.57 16.61 15.65 16.72 4,405,151 16.317 4.16%
2020-07-07 0 21.65 21.60 21.65 21.50 23.00 5,433,593 118,564,679 21.821 15.95 15.91 15.95 15.84 16.94 7,377,263 16.072 -5.46%
2020-07-06 0 22.90 22.90 22.95 22.25 23.00 2,769,609 62,585,077 22.597 16.87 16.87 16.90 16.39 16.94 3,760,336 16.643 2.69%
2020-07-03 0 22.30 22.30 22.35 21.55 22.45 4,748,647 104,937,522 22.098 16.42 16.42 16.46 15.87 16.54 6,447,302 16.276 6.65%
2020-07-02 0 21.30 21.20 21.30 19.82 21.30 4,164,000 87,103,137 20.918 15.40 15.33 15.40 14.33 15.40 5,758,965 15.125 6.23%
2020-06-30 0 20.05 20.05 20.10 19.80 20.35 3,558,964 71,517,992 20.095 14.50 14.50 14.53 14.32 14.71 4,922,178 14.530 0.65%
2020-06-29 0 19.92 19.92 19.94 19.50 20.65 3,728,000 74,176,218 19.897 14.40 14.40 14.42 14.10 14.93 5,155,961 14.386 -2.11%
2020-06-26 0 20.35 20.30 20.35 19.58 20.40 1,984,500 40,039,307 20.176 14.71 14.68 14.71 14.16 14.75 2,744,636 14.588 0.25%
2020-06-24 0 20.30 20.25 20.30 20.30 20.70 2,179,440 44,573,007 20.452 14.68 14.64 14.68 14.68 14.97 3,014,246 14.787 -0.98%
2020-06-23 0 20.50 20.45 20.50 19.50 20.65 2,078,350 42,446,089 20.423 14.82 14.79 14.82 14.10 14.93 2,874,434 14.767 1.49%
2020-06-22 0 20.20 20.10 20.20 19.82 20.80 2,953,439 59,339,802 20.092 14.61 14.53 14.61 14.33 15.04 4,084,715 14.527 -2.18%
2020-06-19 0 20.65 20.55 20.65 20.15 21.00 4,182,029 86,384,841 20.656 14.93 14.86 14.93 14.57 15.18 5,783,900 14.935 1.98%
2020-06-18 0 20.25 20.25 20.30 19.86 20.40 2,117,086 42,746,568 20.191 14.64 14.64 14.68 14.36 14.75 2,928,008 14.599 1.25%
2020-06-17 0 20.00 19.98 20.00 19.22 20.00 3,452,736 68,480,659 19.834 14.46 14.45 14.46 13.90 14.46 4,775,261 14.341 2.15%
2020-06-16 0 19.58 19.54 19.58 19.10 19.78 2,608,960 50,747,457 19.451 14.16 14.13 14.16 13.81 14.30 3,608,288 14.064 2.51%
2020-06-15 0 19.10 19.10 19.12 19.02 19.62 2,601,000 49,926,290 19.195 13.81 13.81 13.82 13.75 14.19 3,597,279 13.879 -3.14%
2020-06-12 0 19.72 19.66 19.72 19.20 19.88 3,166,739 61,976,888 19.571 14.26 14.22 14.26 13.88 14.37 4,379,717 14.151 1.44%
2020-06-11 0 19.44 19.38 19.44 19.08 19.60 6,900,398 133,008,828 19.276 14.06 14.01 14.06 13.80 14.17 9,543,504 13.937 -1.02%
2020-06-10 0 19.64 19.64 19.66 19.56 20.50 5,789,841 114,448,851 19.767 14.20 14.20 14.22 14.14 14.82 8,007,563 14.293 -3.25%
2020-06-09 0 20.30 20.25 20.30 19.40 20.65 4,083,156 83,029,766 20.335 14.68 14.64 14.68 14.03 14.93 5,647,155 14.703 2.94%
2020-06-08 0 19.72 19.58 19.72 19.26 20.25 3,360,000 65,692,666 19.551 14.26 14.16 14.26 13.93 14.64 4,647,004 14.137 -1.10%
2020-06-05 0 19.94 19.86 19.94 19.22 20.00 4,226,677 83,014,550 19.641 14.42 14.36 14.42 13.90 14.46 5,845,650 14.201 1.94%
2020-06-04 0 19.56 19.56 19.58 19.40 20.35 4,108,125 80,464,829 19.587 14.14 14.14 14.16 14.03 14.71 5,681,688 14.162 -3.41%
2020-06-03 0 20.25 20.25 20.30 18.02 20.60 6,229,750 124,968,800 20.060 14.64 14.64 14.68 13.03 14.89 8,615,973 14.504 2.79%
2020-06-02 0 19.70 19.70 19.72 19.50 19.96 2,241,706 44,304,473 19.764 14.24 14.24 14.26 14.10 14.43 3,100,362 14.290 0.82%
2020-06-01 0 19.54 19.52 19.54 18.90 19.72 4,422,075 85,962,208 19.439 14.13 14.11 14.13 13.67 14.26 6,115,892 14.056 3.83%
2020-05-29 0 18.82 18.82 18.94 18.62 19.20 7,148,662 135,092,882 18.898 13.61 13.61 13.69 13.46 13.88 9,886,862 13.664 0.53%
2020-05-28 0 18.72 18.70 18.72 18.24 19.32 3,261,620 61,195,028 18.762 13.54 13.52 13.54 13.19 13.97 4,510,940 13.566 -0.64%
2020-05-27 0 18.84 18.78 18.84 17.92 19.08 4,492,449 83,508,713 18.589 13.62 13.58 13.62 12.96 13.80 6,213,222 13.440 5.13%
2020-05-26 0 17.92 17.92 17.94 17.54 18.16 3,933,000 70,632,165 17.959 12.96 12.96 12.97 12.68 13.13 5,439,484 12.985 0.00%
2020-05-25 0 17.92 17.92 17.94 16.94 17.94 3,462,000 61,365,830 17.726 12.96 12.96 12.97 12.25 12.97 4,788,073 12.816 2.75%
2020-05-22 0 17.44 17.42 17.44 17.32 18.06 5,119,273 90,004,903 17.582 12.61 12.60 12.61 12.52 13.06 7,080,143 12.712 -4.07%
2020-05-21 0 18.18 18.16 18.18 17.92 18.56 2,804,146 50,838,823 18.130 13.14 13.13 13.14 12.96 13.42 3,878,237 13.109 -2.36%
2020-05-20 0 18.62 18.60 18.62 18.04 18.78 2,502,354 46,590,157 18.619 13.46 13.45 13.46 13.04 13.58 3,460,848 13.462 2.20%
2020-05-19 0 18.22 18.22 18.24 18.18 18.54 2,321,256 42,616,777 18.359 13.17 13.17 13.19 13.14 13.41 3,210,382 13.275 1.00%
2020-05-18 0 18.04 18.04 18.06 17.42 18.30 4,086,522 73,644,752 18.021 13.04 13.04 13.06 12.60 13.23 5,651,810 13.030 1.46%
2020-05-15 0 17.78 17.76 17.78 17.64 18.56 4,133,973 73,619,133 17.808 12.86 12.84 12.86 12.75 13.42 5,717,437 12.876 -3.58%
2020-05-14 0 18.44 18.40 18.44 17.90 18.56 4,963,262 90,538,284 18.242 13.33 13.30 13.33 12.94 13.42 6,864,374 13.190 1.32%
2020-05-13 0 18.20 18.18 18.20 17.30 18.30 2,156,156 38,716,971 17.957 13.16 13.14 13.16 12.51 13.23 2,982,043 12.983 1.34%
2020-05-12 0 17.96 17.96 18.00 17.80 18.20 2,597,057 46,741,381 17.998 12.99 12.99 13.01 12.87 13.16 3,591,825 13.013 -1.32%
2020-05-11 0 18.20 18.20 18.24 17.68 18.86 4,086,594 74,711,331 18.282 13.16 13.16 13.19 12.78 13.64 5,651,910 13.219 2.13%
2020-05-08 0 17.82 17.82 17.88 17.44 18.20 3,236,553 58,037,916 17.932 12.88 12.88 12.93 12.61 13.16 4,476,272 12.966 2.89%
2020-05-07 0 17.32 17.32 17.36 17.00 17.50 3,081,000 53,252,180 17.284 12.52 12.52 12.55 12.29 12.65 4,261,136 12.497 0.00%
2020-05-06 0 17.32 17.32 17.34 15.64 17.54 10,433,591 176,795,957 16.945 12.52 12.52 12.54 11.31 12.68 14,430,040 12.252 10.60%
2020-05-05 0 15.66 15.66 15.68 15.22 15.80 1,165,000 18,147,480 15.577 11.32 11.32 11.34 11.00 11.42 1,611,238 11.263 2.22%
2020-05-04 0 15.32 15.30 15.32 15.10 15.40 1,747,616 26,747,715 15.305 11.08 11.06 11.08 10.92 11.13 2,417,017 11.066 -1.92%
2020-04-29 0 15.62 15.60 15.62 15.38 15.64 2,013,625 31,342,220 15.565 11.29 11.28 11.29 11.12 11.31 2,784,917 11.254 1.30%
2020-04-28 0 15.42 15.42 15.44 15.40 15.88 1,939,433 30,082,980 15.511 11.15 11.15 11.16 11.13 11.48 2,682,307 11.215 -1.91%
2020-04-27 0 15.72 15.72 15.76 15.48 15.90 3,072,681 48,431,529 15.762 11.37 11.37 11.40 11.19 11.50 4,249,631 11.397 1.29%
2020-04-24 0 15.52 15.52 15.58 15.34 15.92 2,678,073 41,688,420 15.567 11.22 11.22 11.27 11.09 11.51 3,703,873 11.255 -0.89%
2020-04-23 0 15.66 15.66 15.68 15.24 15.90 4,026,215 62,727,247 15.580 11.32 11.32 11.34 11.02 11.50 5,568,403 11.265 1.03%
2020-04-22 0 15.50 15.50 15.56 15.06 15.72 3,633,883 56,349,875 15.507 11.21 11.21 11.25 10.89 11.37 5,025,794 11.212 0.00%
2020-04-21 0 15.50 15.50 15.54 15.10 15.66 5,814,122 89,088,082 15.323 11.21 11.21 11.24 10.92 11.32 8,041,145 11.079 -2.02%
2020-04-20 0 15.82 15.82 15.84 15.10 15.90 7,156,500 112,051,290 15.657 11.44 11.44 11.45 10.92 11.50 9,897,703 11.321 2.99%
2020-04-17 0 15.36 15.34 15.36 15.04 15.96 9,031,126 139,790,068 15.479 11.11 11.09 11.11 10.87 11.54 12,490,379 11.192 1.45%
2020-04-16 0 15.14 15.14 15.20 15.00 15.66 7,080,355 108,099,223 15.268 10.95 10.95 10.99 10.85 11.32 9,792,391 11.039 -1.94%
2020-04-15 0 15.44 15.42 15.44 15.24 15.90 10,979,828 170,753,857 15.552 11.16 11.15 11.16 11.02 11.50 15,185,506 11.245 -1.91%
2020-04-14 0 15.74 15.74 15.76 14.84 15.84 9,509,101 148,443,170 15.611 11.38 11.38 11.40 10.73 11.45 13,151,436 11.287 4.65%
2020-04-09 0 15.04 15.04 15.06 14.42 15.20 8,228,268 123,554,293 15.016 10.87 10.87 10.89 10.43 10.99 11,379,997 10.857 6.52%
2020-04-08 0 14.12 14.12 14.14 13.82 14.48 5,813,900 83,097,135 14.293 10.21 10.21 10.22 9.993 10.47 8,040,838 10.334 1.44%
2020-04-07 0 13.92 13.90 13.92 13.04 14.18 9,727,155 134,849,591 13.863 10.06 10.05 10.06 9.429 10.25 13,453,013 10.024 7.41%
2020-04-06 0 12.96 12.94 12.96 12.42 13.28 2,955,770 37,634,290 12.733 9.371 9.356 9.371 8.980 9.602 4,087,939 9.2062 0.15%
2020-04-03 0 12.94 12.92 12.94 12.76 13.18 2,987,590 38,682,086 12.948 9.356 9.342 9.356 9.226 9.530 4,131,947 9.3617 1.25%
2020-04-02 0 12.78 12.78 12.80 12.60 13.44 5,573,271 71,043,685 12.747 9.241 9.241 9.255 9.110 9.718 7,708,039 9.2168 -5.05%
2020-04-01 0 13.46 13.46 13.50 12.62 13.88 11,538,486 155,585,319 13.484 9.732 9.732 9.761 9.125 10.04 15,958,150 9.7496 4.34%
2020-03-31 0 12.90 12.90 12.94 12.66 13.12 5,846,029 75,267,843 12.875 9.327 9.327 9.356 9.154 9.486 8,085,273 9.3093 0.47%
2020-03-30 0 12.84 12.84 12.86 12.68 13.02 4,005,148 51,501,265 12.859 9.284 9.284 9.298 9.168 9.414 5,539,267 9.2975 -2.43%
2020-03-27 0 13.16 13.16 13.18 12.88 13.36 4,111,540 54,155,024 13.172 9.515 9.515 9.530 9.313 9.660 5,686,411 9.5236 2.81%
2020-03-26 0 12.80 12.80 12.82 12.66 13.10 2,914,020 37,533,675 12.880 9.255 9.255 9.269 9.154 9.472 4,030,197 9.3131 -0.78%
2020-03-25 0 12.90 12.90 12.92 12.54 13.30 7,468,331 96,653,526 12.942 9.327 9.327 9.342 9.067 9.617 10,328,976 9.3575 5.05%
2020-03-24 0 12.28 12.28 12.32 11.62 12.34 6,686,647 80,710,169 12.070 8.879 8.879 8.908 8.402 8.922 9,247,879 8.7274 5.50%
2020-03-23 0 11.64 11.64 11.70 11.30 11.84 8,403,588 97,982,267 11.660 8.416 8.416 8.460 8.170 8.561 11,622,471 8.4304 -3.00%
2020-03-20 0 12.00 12.00 12.10 11.90 12.70 11,014,003 134,244,352 12.189 8.677 8.677 8.749 8.604 9.183 15,232,771 8.8129 -2.44%
2020-03-19 0 12.30 12.30 12.38 11.24 12.80 11,106,288 133,645,357 12.033 8.893 8.893 8.951 8.127 9.255 15,360,405 8.7006 2.50%
2020-03-18 0 12.00 12.00 12.02 11.82 13.10 6,423,254 78,798,205 12.268 8.677 8.677 8.691 8.546 9.472 8,883,597 8.8701 -5.66%
2020-03-17 0 12.72 12.72 12.76 12.10 12.92 6,494,500 81,997,955 12.626 9.197 9.197 9.226 8.749 9.342 8,982,132 9.1290 -1.24%
2020-03-16 0 12.88 12.88 12.90 12.74 14.60 8,528,813 112,697,479 13.214 9.313 9.313 9.327 9.212 10.56 11,795,662 9.5541 -9.55%
2020-03-13 0 14.24 14.24 14.26 13.00 14.42 13,861,597 189,118,584 13.643 10.30 10.30 10.31 9.400 10.43 19,171,098 9.8648 1.57%
2020-03-12 0 14.02 14.02 14.06 13.70 14.34 4,636,885 65,006,384 14.019 10.14 10.14 10.17 9.906 10.37 6,412,982 10.137 -2.91%
2020-03-11 0 14.44 14.44 14.48 14.38 14.90 4,016,100 58,908,618 14.668 10.44 10.44 10.47 10.40 10.77 5,554,414 10.606 -0.41%
2020-03-10 0 14.50 14.50 14.54 13.80 14.78 6,836,627 99,334,691 14.530 10.48 10.48 10.51 9.978 10.69 9,455,307 10.506 3.13%
2020-03-09 0 14.06 14.04 14.06 13.78 14.48 7,768,634 109,636,115 14.113 10.17 10.15 10.17 9.964 10.47 10,744,307 10.204 -0.57%
2020-03-06 0 14.14 14.12 14.14 14.10 14.78 8,239,265 118,504,753 14.383 10.22 10.21 10.22 10.19 10.69 11,395,207 10.400 -5.23%
2020-03-05 0 14.92 14.92 14.94 14.84 15.42 4,814,766 72,178,383 14.991 10.79 10.79 10.80 10.73 11.15 6,658,998 10.839 -0.80%
2020-03-04 0 15.04 15.04 15.06 14.86 15.30 3,278,585 49,228,804 15.015 10.87 10.87 10.89 10.74 11.06 4,534,404 10.857 -0.13%
2020-03-03 0 15.06 15.06 15.08 15.02 15.84 4,193,386 64,528,876 15.388 10.89 10.89 10.90 10.86 11.45 5,799,607 11.126 -1.57%
2020-03-02 0 15.30 15.30 15.36 14.84 15.54 3,955,500 60,403,792 15.271 11.06 11.06 11.11 10.73 11.24 5,470,602 11.042 2.68%
2020-02-28 0 14.90 14.90 15.00 14.90 15.32 4,538,013 68,212,760 15.031 10.77 10.77 10.85 10.77 11.08 6,276,239 10.868 -4.36%
2020-02-27 0 15.58 15.58 15.64 14.54 15.68 3,115,000 47,831,052 15.355 11.27 11.27 11.31 10.51 11.34 4,308,160 11.102 6.13%
2020-02-26 0 14.68 14.66 14.68 14.62 15.26 4,276,000 63,657,446 14.887 10.61 10.60 10.61 10.57 11.03 5,913,865 10.764 -3.29%
2020-02-25 0 15.18 15.18 15.20 14.94 15.40 3,845,651 58,513,315 15.216 10.98 10.98 10.99 10.80 11.13 5,318,677 11.001 0.26%
2020-02-24 0 15.14 15.14 15.16 15.04 16.00 5,787,267 88,494,982 15.291 10.95 10.95 10.96 10.87 11.57 8,004,003 11.056 -5.14%
2020-02-21 0 15.96 15.96 16.00 15.60 16.50 4,494,079 72,099,023 16.043 11.54 11.54 11.57 11.28 11.93 6,215,477 11.600 1.27%
2020-02-20 0 15.76 15.76 15.80 15.48 15.92 1,862,256 29,336,572 15.753 11.40 11.40 11.42 11.19 11.51 2,575,569 11.390 1.03%
2020-02-19 0 15.60 15.60 15.62 15.42 16.06 3,492,000 54,471,255 15.599 11.28 11.28 11.29 11.15 11.61 4,829,564 11.279 -1.89%
2020-02-18 0 15.90 15.90 15.98 15.50 16.06 4,399,000 69,874,659 15.884 11.50 11.50 11.55 11.21 11.61 6,083,979 11.485 1.27%
2020-02-17 0 15.70 15.70 15.74 15.06 15.98 3,645,000 56,597,545 15.527 11.35 11.35 11.38 10.89 11.55 5,041,169 11.227 2.61%
2020-02-14 0 15.30 15.30 15.32 15.04 15.46 1,456,000 22,241,180 15.276 11.06 11.06 11.08 10.87 11.18 2,013,702 11.045 0.53%
2020-02-13 0 15.22 15.18 15.22 15.00 15.30 2,985,000 45,228,560 15.152 11.00 10.98 11.00 10.85 11.06 4,128,365 10.956 1.20%
2020-02-12 0 15.04 15.04 15.06 15.00 15.40 4,957,556 75,151,054 15.159 10.87 10.87 10.89 10.85 11.13 6,856,482 10.961 -0.66%
2020-02-11 0 15.14 15.12 15.14 14.76 15.24 5,286,216 79,749,440 15.086 10.95 10.93 10.95 10.67 11.02 7,311,031 10.908 3.27%
2020-02-10 0 14.66 14.58 14.66 13.82 14.70 6,008,214 86,655,140 14.423 10.60 10.54 10.60 9.993 10.63 8,309,581 10.428 1.81%
2020-02-07 0 14.40 14.36 14.40 14.08 14.80 4,145,355 59,440,797 14.339 10.41 10.38 10.41 10.18 10.70 5,733,178 10.368 -2.04%
2020-02-06 0 14.70 14.68 14.70 14.54 15.36 4,585,800 67,589,023 14.739 10.63 10.61 10.63 10.51 11.11 6,342,330 10.657 0.55%
2020-02-05 0 14.62 14.62 14.64 14.00 14.74 4,198,725 61,152,698 14.565 10.57 10.57 10.59 10.12 10.66 5,806,991 10.531 3.69%
2020-02-04 0 14.10 14.10 14.12 13.86 14.36 4,091,554 57,407,500 14.031 10.19 10.19 10.21 10.02 10.38 5,658,770 10.145 3.07%
2020-02-03 0 13.68 13.66 13.68 13.26 13.96 5,167,687 70,275,200 13.599 9.891 9.877 9.891 9.588 10.09 7,147,101 9.8327 1.33%
2020-01-31 0 13.50 13.50 13.52 13.42 14.40 3,606,000 49,022,950 13.595 9.761 9.761 9.776 9.703 10.41 4,987,231 9.8297 -3.02%
2020-01-30 0 13.92 13.90 13.92 13.80 14.40 1,971,061 27,602,631 14.004 10.06 10.05 10.06 9.978 10.41 2,726,050 10.126 -3.87%
2020-01-29 0 14.48 14.48 14.50 14.16 15.36 2,959,020 43,131,039 14.576 10.47 10.47 10.48 10.24 11.11 4,092,433 10.539 -7.77%
2020-01-24 0 15.70 15.56 15.70 15.20 15.70 628,245 9,737,533 15.500 11.35 11.25 11.35 10.99 11.35 868,886 11.207 2.61%
2020-01-23 0 15.30 15.26 15.30 15.02 15.92 2,713,290 41,752,261 15.388 11.06 11.03 11.06 10.86 11.51 3,752,580 11.126 -4.73%
2020-01-22 0 16.06 16.00 16.06 15.52 16.10 1,626,700 25,841,867 15.886 11.61 11.57 11.61 11.22 11.64 2,249,786 11.486 3.08%
2020-01-21 0 15.58 15.56 15.58 15.40 16.38 3,274,573 51,372,746 15.688 11.27 11.25 11.27 11.13 11.84 4,528,855 11.343 -3.95%
2020-01-20 0 16.22 16.20 16.22 16.04 16.60 1,222,715 19,947,433 16.314 11.73 11.71 11.73 11.60 12.00 1,691,060 11.796 -1.82%
2020-01-17 0 16.52 16.48 16.52 15.78 16.54 3,773,085 61,552,055 16.314 11.94 11.92 11.94 11.41 11.96 5,218,315 11.795 5.22%
2020-01-16 0 15.70 15.68 15.70 15.50 15.94 2,350,680 36,978,976 15.731 11.35 11.34 11.35 11.21 11.53 3,251,077 11.374 0.00%
2020-01-15 0 15.70 15.68 15.70 15.28 15.96 3,027,870 47,069,938 15.546 11.35 11.34 11.35 11.05 11.54 4,187,656 11.240 -0.25%
2020-01-14 0 15.74 15.72 15.74 15.22 16.26 13,305,500 207,424,303 15.589 11.38 11.37 11.38 11.00 11.76 18,401,996 11.272 -2.36%
2020-01-13 0 16.12 16.08 16.12 15.92 16.66 4,640,500 74,755,018 16.109 11.66 11.63 11.66 11.51 12.05 6,417,982 11.648 -2.18%
2020-01-10 0 16.48 16.46 16.48 15.98 16.54 2,389,243 39,274,498 16.438 11.92 11.90 11.92 11.55 11.96 3,304,411 11.885 1.60%
2020-01-09 0 16.22 16.20 16.22 15.94 16.48 4,549,250 73,393,863 16.133 11.73 11.71 11.73 11.53 11.92 6,291,780 11.665 1.12%
2020-01-08 0 16.04 16.02 16.04 15.86 16.28 3,073,364 49,310,872 16.045 11.60 11.58 11.60 11.47 11.77 4,250,575 11.601 -1.47%
2020-01-07 0 16.28 16.26 16.28 15.94 16.44 3,565,000 58,060,951 16.286 11.77 11.76 11.77 11.53 11.89 4,930,526 11.776 -0.97%
2020-01-06 0 16.44 16.40 16.44 15.76 17.04 5,810,423 96,020,477 16.526 11.89 11.86 11.89 11.40 12.32 8,036,029 11.949 -2.14%
2020-01-03 0 16.80 16.78 16.80 16.42 16.86 2,389,624 39,928,698 16.709 12.15 12.13 12.15 11.87 12.19 3,304,938 12.082 0.72%
2020-01-02 0 16.68 16.66 16.68 16.52 17.06 3,761,000 63,218,016 16.809 12.06 12.05 12.06 11.94 12.34 5,201,601 12.154 0.36%
2019-12-31 0 16.62 16.62 16.64 16.00 16.68 4,206,110 69,272,301 16.469 12.02 12.02 12.03 11.57 12.06 5,817,205 11.908 2.97%
2019-12-30 0 16.14 16.08 16.14 15.48 16.40 4,421,011 71,251,368 16.117 11.67 11.63 11.67 11.19 11.86 6,114,421 11.653 2.54%
2019-12-27 0 15.74 15.72 15.74 15.40 15.76 2,416,428 37,790,105 15.639 11.38 11.37 11.38 11.13 11.40 3,342,009 11.308 1.68%
2019-12-24 0 15.48 15.48 15.54 15.02 15.58 1,748,132 26,768,907 15.313 11.19 11.19 11.24 10.86 11.27 2,417,731 11.072 1.18%
2019-12-23 0 15.30 15.24 15.30 14.96 15.68 3,427,330 52,589,897 15.344 11.06 11.02 11.06 10.82 11.34 4,740,123 11.095 1.32%
2019-12-20 0 15.10 15.06 15.10 14.82 15.16 3,461,226 52,131,396 15.062 10.92 10.89 10.92 10.72 10.96 4,787,003 10.890 1.48%
2019-12-19 0 14.88 14.86 14.88 14.72 15.14 1,752,568 26,047,473 14.863 10.76 10.74 10.76 10.64 10.95 2,423,866 10.746 -1.20%
2019-12-18 0 15.06 15.04 15.06 14.82 15.28 3,245,535 49,090,181 15.126 10.89 10.87 10.89 10.72 11.05 4,488,694 10.936 0.53%
2019-12-17 0 14.98 14.98 15.00 14.88 15.22 4,661,348 70,089,030 15.036 10.83 10.83 10.85 10.76 11.00 6,446,816 10.872 -1.96%
2019-12-16 0 15.28 15.28 15.30 14.86 15.40 4,911,754 74,832,928 15.236 11.05 11.05 11.06 10.74 11.13 6,793,136 11.016 2.69%
2019-12-13 0 14.88 14.86 14.88 14.72 15.18 3,099,900 46,399,750 14.968 10.76 10.74 10.76 10.64 10.98 4,287,276 10.823 1.92%
2019-12-12 0 14.60 14.60 14.62 14.48 14.90 2,216,971 32,538,968 14.677 10.56 10.56 10.57 10.47 10.77 3,066,152 10.612 -0.54%
2019-12-11 0 14.68 14.68 14.70 14.42 15.28 4,448,345 66,039,820 14.846 10.61 10.61 10.63 10.43 11.05 6,152,225 10.734 0.00%
2019-12-10 0 14.68 14.68 14.70 14.00 14.82 5,313,312 77,053,821 14.502 10.61 10.61 10.63 10.12 10.72 7,348,506 10.486 3.67%
2019-12-09 0 14.16 14.16 14.20 13.80 14.46 2,980,623 42,286,774 14.187 10.24 10.24 10.27 9.978 10.46 4,122,311 10.258 0.28%
2019-12-06 0 14.12 14.12 14.14 13.88 14.26 4,521,500 63,644,920 14.076 10.21 10.21 10.22 10.04 10.31 6,253,401 10.178 1.88%
2019-12-05 0 13.86 13.84 13.86 13.38 13.92 4,312,392 59,510,210 13.800 10.02 10.01 10.02 9.674 10.06 5,964,197 9.9779 4.21%
2019-12-04 0 13.30 13.30 13.38 13.20 13.54 2,207,500 29,440,267 13.337 9.617 9.617 9.674 9.544 9.790 3,053,054 9.6429 -1.48%
2019-12-03 0 13.50 13.50 13.52 13.30 13.64 2,784,764 37,602,388 13.503 9.761 9.761 9.776 9.617 9.862 3,851,431 9.7632 -2.74%
2019-12-02 0 13.88 13.86 13.88 13.20 14.00 4,011,760 55,325,931 13.791 10.04 10.02 10.04 9.544 10.12 5,548,412 9.9715 4.99%
2019-11-29 0 13.22 13.22 13.26 13.08 13.64 2,929,460 38,813,331 13.249 9.559 9.559 9.588 9.457 9.862 4,051,551 9.5799 -2.94%
2019-11-28 0 13.62 13.60 13.62 13.42 13.86 3,128,200 42,489,829 13.583 9.848 9.833 9.848 9.703 10.02 4,326,416 9.8210 -1.30%
2019-11-27 0 13.80 13.80 13.82 13.36 13.88 3,864,452 52,896,712 13.688 9.978 9.978 9.993 9.660 10.04 5,344,679 9.8971 2.07%
2019-11-26 0 13.52 13.48 13.52 13.36 13.86 4,978,430 67,310,516 13.520 9.776 9.747 9.776 9.660 10.02 6,885,352 9.7759 -1.60%
2019-11-25 0 13.74 13.74 13.76 13.52 13.94 3,239,750 44,639,615 13.779 9.935 9.935 9.949 9.776 10.08 4,480,693 9.9627 2.84%
2019-11-22 0 13.36 13.32 13.36 13.10 13.48 1,673,500 22,334,044 13.346 9.660 9.631 9.660 9.472 9.747 2,314,512 9.6496 2.14%
2019-11-21 0 13.08 13.08 13.10 13.00 13.34 1,890,727 24,818,188 13.126 9.457 9.457 9.472 9.400 9.645 2,614,945 9.4909 -1.95%
2019-11-20 0 13.34 13.34 13.36 13.26 13.64 2,444,574 32,745,171 13.395 9.645 9.645 9.660 9.588 9.862 3,380,936 9.6852 -1.62%
2019-11-19 0 13.56 13.54 13.56 13.24 13.72 2,002,623 27,072,841 13.519 9.805 9.790 9.805 9.573 9.920 2,769,701 9.7746 0.00%
2019-11-18 0 13.56 13.54 13.56 13.00 13.68 2,353,000 31,723,449 13.482 9.805 9.790 9.805 9.400 9.891 3,254,286 9.7482 3.35%
2019-11-15 0 13.12 13.12 13.14 12.90 13.30 3,576,000 46,906,562 13.117 9.486 9.486 9.501 9.327 9.617 4,945,740 9.4842 -1.06%
2019-11-14 0 13.26 13.26 13.28 13.20 13.52 2,414,000 32,130,759 13.310 9.588 9.588 9.602 9.544 9.776 3,338,651 9.6239 -1.49%
2019-11-13 0 13.46 13.44 13.46 13.22 13.76 1,523,477 20,463,752 13.432 9.732 9.718 9.732 9.559 9.949 2,107,025 9.7122 -1.75%
2019-11-12 0 13.70 13.66 13.70 13.38 13.84 3,821,001 52,144,839 13.647 9.906 9.877 9.906 9.674 10.01 5,284,585 9.8673 1.18%
2019-11-11 0 13.54 13.48 13.54 13.42 14.28 5,692,500 77,196,743 13.561 9.790 9.747 9.790 9.703 10.33 7,872,937 9.8053 -4.78%
2019-11-08 0 14.22 14.20 14.22 13.78 14.28 5,225,500 74,050,013 14.171 10.28 10.27 10.28 9.964 10.33 7,227,059 10.246 1.86%
2019-11-07 0 13.96 13.94 13.96 13.36 14.04 6,828,830 93,900,946 13.751 10.09 10.08 10.09 9.660 10.15 9,444,523 9.9424 2.50%
2019-11-06 0 13.62 13.62 13.64 13.52 14.12 4,303,081 59,242,839 13.768 9.848 9.848 9.862 9.776 10.21 5,951,319 9.9546 -1.45%
2019-11-05 0 13.82 13.82 13.84 13.00 14.16 10,314,746 142,044,973 13.771 9.993 9.993 10.01 9.400 10.24 14,265,673 9.9571 5.50%
2019-11-04 0 13.10 13.08 13.10 12.40 13.16 8,392,500 109,228,810 13.015 9.472 9.457 9.472 8.966 9.515 11,607,136 9.4105 5.48%
2019-11-01 0 12.42 12.40 12.42 11.82 12.48 2,996,500 36,760,780 12.268 8.980 8.966 8.980 8.546 9.024 4,144,270 8.8703 4.55%
2019-10-31 0 11.88 11.86 11.88 11.82 12.06 2,563,975 30,542,847 11.912 8.590 8.575 8.590 8.546 8.720 3,546,072 8.6131 -0.34%
2019-10-30 0 11.92 11.90 11.92 11.88 12.22 2,341,028 28,011,356 11.965 8.619 8.604 8.619 8.590 8.836 3,237,728 8.6515 -1.49%
2019-10-29 0 12.10 12.10 12.12 11.90 12.40 5,031,568 60,487,238 12.022 8.749 8.749 8.763 8.604 8.966 6,958,844 8.6921 -2.42%
2019-10-28 0 12.40 12.38 12.40 12.02 12.48 5,916,650 72,767,175 12.299 8.966 8.951 8.966 8.691 9.024 8,182,945 8.8925 -0.64%
2019-10-25 0 12.48 12.48 12.50 11.70 12.58 5,476,500 67,450,491 12.316 9.024 9.024 9.038 8.460 9.096 7,574,201 8.9053 5.05%
2019-10-24 0 11.88 11.86 11.88 11.64 11.90 2,207,591 26,050,212 11.800 8.590 8.575 8.590 8.416 8.604 3,053,180 8.5322 1.19%
2019-10-23 0 11.74 11.72 11.74 11.52 11.80 2,671,000 31,198,440 11.680 8.489 8.474 8.489 8.329 8.532 3,694,091 8.4455 0.00%
2019-10-22 0 11.74 11.74 11.76 11.70 12.18 1,924,879 22,697,466 11.792 8.489 8.489 8.503 8.460 8.807 2,662,178 8.5259 -1.51%
2019-10-21 0 11.92 11.92 11.94 11.70 11.92 1,024,500 12,146,150 11.856 8.619 8.619 8.633 8.460 8.619 1,416,921 8.5722 -0.17%
2019-10-18 0 11.94 11.86 11.94 11.70 12.00 1,861,072 22,121,681 11.887 8.633 8.575 8.633 8.460 8.677 2,573,931 8.5945 0.84%
2019-10-17 0 11.84 11.82 11.84 11.78 12.18 2,294,700 27,448,664 11.962 8.561 8.546 8.561 8.517 8.807 3,173,654 8.6489 1.37%
2019-10-16 0 11.68 11.64 11.68 11.48 12.08 5,501,500 64,380,016 11.702 8.445 8.416 8.445 8.301 8.734 7,608,777 8.4613 -1.68%
2019-10-15 0 11.88 11.88 11.92 11.78 12.20 4,997,871 59,526,679 11.910 8.590 8.590 8.619 8.517 8.821 6,912,239 8.6118 -2.62%
2019-10-14 0 12.20 12.20 12.22 11.66 12.34 7,848,000 94,857,340 12.087 8.821 8.821 8.836 8.431 8.922 10,854,073 8.7393 6.09%
2019-10-11 0 11.50 11.48 11.50 11.18 11.78 6,747,035 77,472,274 11.482 8.315 8.301 8.315 8.084 8.517 9,331,398 8.3023 3.60%
2019-10-10 0 11.10 11.08 11.10 11.00 11.14 4,472,500 49,338,356 11.032 8.026 8.011 8.026 7.954 8.055 6,185,632 7.9763 0.91%
2019-10-09 0 11.00 11.00 11.02 10.96 11.28 3,386,429 37,364,529 11.034 7.954 7.954 7.968 7.925 8.156 4,683,556 7.9778 -2.31%
2019-10-08 0 11.26 11.16 11.26 10.96 11.28 6,097,062 67,888,967 11.135 8.142 8.069 8.142 7.925 8.156 8,432,461 8.0509 1.44%
2019-10-04 0 11.10 11.10 11.12 11.06 11.60 3,039,000 34,120,178 11.227 8.026 8.026 8.040 7.997 8.387 4,203,049 8.1180 -3.48%
2019-10-03 0 11.50 11.50 11.52 11.34 11.60 2,363,573 27,137,598 11.482 8.315 8.315 8.329 8.199 8.387 3,268,908 8.3017 -0.52%
2019-10-02 0 11.56 11.56 11.58 11.38 11.80 2,033,500 23,505,339 11.559 8.358 8.358 8.373 8.228 8.532 2,812,405 8.3577 -0.52%
2019-09-30 0 11.62 11.60 11.62 11.52 11.76 2,136,253 24,871,695 11.643 8.402 8.387 8.402 8.329 8.503 2,954,516 8.4182 0.52%
2019-09-27 0 11.56 11.56 11.58 11.32 11.60 1,869,212 21,492,377 11.498 8.358 8.358 8.373 8.185 8.387 2,585,189 8.3137 0.35%
2019-09-26 0 11.52 11.50 11.52 11.40 11.62 4,278,789 49,224,644 11.504 8.329 8.315 8.329 8.243 8.402 5,917,723 8.3182 -0.35%
2019-09-25 0 11.56 11.54 11.56 11.32 11.56 9,279,868 106,652,818 11.493 8.358 8.344 8.358 8.185 8.358 12,834,399 8.3099 0.17%
2019-09-24 0 11.54 11.54 11.56 11.42 11.70 6,949,339 80,254,699 11.549 8.344 8.344 8.358 8.257 8.460 9,611,191 8.3501 -0.35%
2019-09-23 0 11.58 11.58 11.60 11.50 11.66 4,796,274 55,481,266 11.568 8.373 8.373 8.387 8.315 8.431 6,633,423 8.3639 0.00%
2019-09-20 0 11.58 11.58 11.60 11.46 11.66 5,209,135 60,302,463 11.576 8.373 8.373 8.387 8.286 8.431 7,204,425 8.3702 0.00%
2019-09-19 0 11.58 11.56 11.58 11.48 11.80 7,799,071 89,967,169 11.536 8.373 8.358 8.373 8.301 8.532 10,786,402 8.3408 -2.03%
2019-09-18 0 11.82 11.80 11.82 11.50 11.82 8,112,891 94,191,132 11.610 8.546 8.532 8.546 8.315 8.546 11,220,427 8.3946 2.60%
2019-09-17 0 11.52 11.50 11.52 11.48 11.76 7,454,584 86,082,144 11.548 8.329 8.315 8.329 8.301 8.503 10,309,964 8.3494 -2.21%
2019-09-16 0 11.78 11.78 11.80 11.70 12.06 3,409,990 40,273,521 11.811 8.517 8.517 8.532 8.460 8.720 4,716,142 8.5395 -1.51%
2019-09-13 0 11.96 11.94 11.96 11.60 11.98 3,460,200 41,095,605 11.877 8.648 8.633 8.648 8.387 8.662 4,785,584 8.5874 1.01%
2019-09-12 0 11.84 11.84 11.86 11.80 12.20 4,784,800 56,885,528 11.889 8.561 8.561 8.575 8.532 8.821 6,617,554 8.5962 -1.33%
2019-09-11 0 12.00 11.98 12.00 11.70 12.04 3,920,152 46,591,037 11.885 8.677 8.662 8.677 8.460 8.705 5,421,714 8.5934 1.87%
2019-09-10 0 11.78 11.76 11.78 11.70 12.14 5,021,392 59,206,656 11.791 8.517 8.503 8.517 8.460 8.778 6,944,770 8.5254 -2.64%
2019-09-09 0 12.10 12.10 12.12 11.82 12.14 3,998,034 47,965,778 11.997 8.749 8.749 8.763 8.546 8.778 5,529,428 8.6746 0.50%
2019-09-06 0 12.04 12.02 12.04 11.88 12.40 6,433,000 77,854,857 12.102 8.705 8.691 8.705 8.590 8.966 8,897,076 8.7506 0.84%
2019-09-05 0 11.94 11.92 11.94 11.42 12.16 4,773,535 56,813,771 11.902 8.633 8.619 8.633 8.257 8.792 6,601,974 8.6056 3.83%
2019-09-04 0 11.50 11.50 11.52 11.34 11.58 6,078,722 69,859,364 11.492 8.315 8.315 8.329 8.199 8.373 8,407,096 8.3096 0.35%
2019-09-03 0 11.46 11.44 11.46 11.34 11.64 16,767,000 192,211,400 11.464 8.286 8.272 8.286 8.199 8.416 23,189,378 8.2888 -1.38%
2019-09-02 0 11.62 11.60 11.62 11.50 12.24 7,283,519 84,551,754 11.609 8.402 8.387 8.402 8.315 8.850 10,073,375 8.3936 -3.97%
2019-08-30 0 12.10 12.08 12.10 11.88 12.40 3,839,000 46,195,765 12.033 8.749 8.734 8.749 8.590 8.966 5,309,478 8.7006 0.83%
2019-08-29 0 12.00 12.00 12.02 11.80 12.68 7,311,800 87,650,772 11.988 8.677 8.677 8.691 8.532 9.168 10,112,488 8.6676 -4.31%
2019-08-28 0 12.54 12.54 12.56 12.10 12.60 6,953,000 86,201,010 12.398 9.067 9.067 9.081 8.749 9.110 9,616,255 8.9641 4.85%
2019-08-27 0 11.96 11.94 11.96 11.84 12.38 6,776,826 81,822,968 12.074 8.648 8.633 8.648 8.561 8.951 9,372,600 8.7300 2.05%
2019-08-26 0 11.72 11.72 11.74 11.30 11.88 3,253,580 37,848,115 11.633 8.474 8.474 8.489 8.170 8.590 4,499,821 8.4110 0.17%
2019-08-23 0 11.70 11.68 11.70 11.56 11.88 3,405,920 39,805,412 11.687 8.460 8.445 8.460 8.358 8.590 4,710,513 8.4503 -0.85%
2019-08-22 0 11.80 11.78 11.80 11.56 12.04 5,272,533 62,396,463 11.834 8.532 8.517 8.532 8.358 8.705 7,292,107 8.5567 -0.67%
2019-08-21 0 11.88 11.88 11.90 11.58 12.04 4,977,542 58,592,916 11.772 8.590 8.590 8.604 8.373 8.705 6,884,124 8.5113 -1.00%
2019-08-20 0 12.00 12.00 12.02 11.98 12.22 4,298,061 51,702,114 12.029 8.677 8.677 8.691 8.662 8.836 5,944,376 8.6977 0.00%
2019-08-19 0 12.00 12.00 12.04 11.84 12.18 4,335,373 51,879,183 11.967 8.677 8.677 8.705 8.561 8.807 5,995,980 8.6523 0.00%
2019-08-16 0 12.00 12.00 12.02 11.62 12.10 5,219,572 62,218,128 11.920 8.677 8.677 8.691 8.402 8.749 7,218,860 8.6188 2.39%
2019-08-15 0 11.72 11.72 11.74 11.40 11.92 4,733,000 55,416,694 11.709 8.474 8.474 8.489 8.243 8.619 6,545,913 8.4658 1.91%
2019-08-14 0 11.50 11.50 11.52 11.46 11.84 2,887,177 33,450,930 11.586 8.315 8.315 8.329 8.286 8.561 3,993,072 8.3772 -0.86%
2019-08-13 0 11.60 11.60 11.62 11.52 11.94 5,897,701 68,564,167 11.626 8.387 8.387 8.402 8.329 8.633 8,156,737 8.4058 -3.49%
2019-08-12 0 12.02 12.00 12.02 11.62 12.02 3,540,020 42,030,420 11.873 8.691 8.677 8.691 8.402 8.691 4,895,978 8.5847 2.56%
2019-08-09 0 11.72 11.70 11.72 11.60 12.12 3,509,800 41,424,070 11.802 8.474 8.460 8.474 8.387 8.763 4,854,182 8.5337 0.17%
2019-08-08 0 11.70 11.70 11.72 11.36 11.78 4,905,648 57,069,155 11.633 8.460 8.460 8.474 8.214 8.517 6,784,692 8.4115 1.74%
2019-08-07 0 11.50 11.50 11.52 11.08 11.78 7,813,339 89,136,422 11.408 8.315 8.315 8.329 8.011 8.517 10,806,135 8.2487 1.95%
2019-08-06 0 11.28 11.28 11.30 10.90 11.52 11,213,450 126,170,183 11.252 8.156 8.156 8.170 7.881 8.329 15,508,614 8.1355 -0.88%
2019-08-05 0 11.38 11.38 11.40 11.04 11.50 9,046,000 102,825,212 11.367 8.228 8.228 8.243 7.982 8.315 12,510,951 8.2188 -0.70%
2019-08-02 0 11.46 11.42 11.46 11.10 11.50 5,603,067 63,319,147 11.301 8.286 8.257 8.286 8.026 8.315 7,749,248 8.1710 -1.38%
2019-08-01 0 11.62 11.62 11.64 11.34 11.74 5,367,596 62,078,072 11.565 8.402 8.402 8.416 8.199 8.489 7,423,583 8.3623 0.00%
2019-07-31 0 11.62 11.62 11.64 11.52 12.08 4,075,307 48,158,761 11.817 8.402 8.402 8.416 8.329 8.734 5,636,299 8.5444 -2.68%
2019-07-30 0 11.94 11.94 11.96 11.90 12.44 5,154,894 61,790,980 11.987 8.633 8.633 8.648 8.604 8.995 7,129,408 8.6671 -2.93%
2019-07-29 0 12.30 12.30 12.32 12.06 12.38 3,568,158 43,825,165 12.282 8.893 8.893 8.908 8.720 8.951 4,934,894 8.8807 1.15%
2019-07-26 0 12.16 12.16 12.18 11.90 12.28 5,223,902 63,342,268 12.126 8.792 8.792 8.807 8.604 8.879 7,224,849 8.7673 -1.94%
2019-07-25 0 12.40 12.38 12.40 12.30 12.56 2,087,652 25,871,498 12.393 8.966 8.951 8.966 8.893 9.081 2,887,299 8.9604 0.00%
2019-07-24 0 12.40 12.40 12.42 12.34 12.74 3,772,709 47,082,918 12.480 8.966 8.966 8.980 8.922 9.212 5,217,795 9.0235 0.81%
2019-07-23 0 12.30 12.30 12.32 12.20 12.42 3,181,341 39,152,558 12.307 8.893 8.893 8.908 8.821 8.980 4,399,912 8.8985 0.16%
2019-07-22 0 12.28 12.26 12.28 12.18 12.72 4,352,501 53,723,498 12.343 8.879 8.865 8.879 8.807 9.197 6,019,669 8.9247 -2.69%
2019-07-19 0 12.62 12.62 12.64 12.40 12.80 4,401,201 55,289,606 12.562 9.125 9.125 9.139 8.966 9.255 6,087,023 9.0832 0.64%
2019-07-18 0 12.54 12.52 12.54 12.48 12.80 4,070,906 51,127,660 12.559 9.067 9.053 9.067 9.024 9.255 5,630,213 9.0809 -2.79%
2019-07-17 0 12.90 12.90 12.92 12.82 13.22 4,118,001 53,434,460 12.976 9.327 9.327 9.342 9.269 9.559 5,695,347 9.3821 -1.83%
2019-07-16 0 13.14 13.14 13.16 13.08 13.46 4,058,290 53,790,722 13.255 9.501 9.501 9.515 9.457 9.732 5,612,764 9.5836 -1.50%
2019-07-15 0 13.34 13.32 13.34 12.74 13.42 3,830,000 50,532,566 13.194 9.645 9.631 9.645 9.212 9.703 5,297,031 9.5398 1.83%
2019-07-12 0 13.10 13.08 13.10 13.10 13.50 3,191,000 42,158,649 13.212 9.472 9.457 9.472 9.472 9.761 4,413,270 9.5527 -0.46%
2019-07-11 0 13.16 13.16 13.18 13.08 13.46 3,557,460 47,080,179 13.234 9.515 9.515 9.530 9.457 9.732 4,920,098 9.5690 -1.35%
2019-07-10 0 13.34 13.30 13.34 12.96 13.38 3,078,862 40,676,380 13.212 9.645 9.617 9.645 9.371 9.674 4,258,179 9.5525 2.93%
2019-07-09 0 12.96 12.96 13.00 12.92 13.26 5,131,120 67,247,851 13.106 9.371 9.371 9.400 9.342 9.588 7,096,528 9.4762 -1.82%
2019-07-08 0 13.20 13.20 13.24 12.96 13.40 3,454,100 45,730,439 13.240 9.544 9.544 9.573 9.371 9.689 4,777,147 9.5728 -0.75%
2019-07-05 0 13.30 13.28 13.30 13.18 13.98 3,946,000 52,973,200 13.425 9.617 9.602 9.617 9.530 10.11 5,457,463 9.7066 -4.04%
2019-07-04 0 13.86 13.86 13.88 13.10 13.94 6,489,000 88,816,737 13.687 10.02 10.02 10.04 9.472 10.08 8,974,526 9.8965 3.90%
2019-07-03 0 13.34 13.30 13.34 12.24 13.46 7,813,937 102,727,004 13.147 9.645 9.617 9.645 8.850 9.732 10,806,962 9.5056 6.55%
2019-07-02 0 12.52 12.50 12.52 12.24 13.22 10,271,712 129,167,200 12.575 9.053 9.038 9.053 8.850 9.559 14,206,155 9.0923 -2.80%
2019-06-28 0 13.52 13.52 13.60 13.52 13.88 5,131,861 69,920,185 13.625 9.313 9.313 9.368 9.313 9.561 7,450,226 9.3850 -2.03%
2019-06-27 0 13.80 13.78 13.80 13.58 13.86 3,257,180 44,677,075 13.717 9.506 9.492 9.506 9.354 9.547 4,728,641 9.4482 0.29%
2019-06-26 0 13.76 13.76 13.80 13.42 14.00 2,716,966 37,418,498 13.772 9.478 9.478 9.506 9.244 9.643 3,944,380 9.4865 -1.15%
2019-06-25 0 13.92 13.90 13.92 13.80 14.50 5,444,107 75,951,596 13.951 9.588 9.575 9.588 9.506 9.988 7,903,532 9.6098 -2.66%
2019-06-24 0 14.30 14.28 14.30 14.22 14.80 4,992,391 71,809,680 14.384 9.850 9.836 9.850 9.795 10.19 7,247,749 9.9079 -2.59%
2019-06-21 0 14.68 14.58 14.68 14.38 14.88 4,645,556 67,922,112 14.621 10.11 10.04 10.11 9.905 10.25 6,744,228 10.071 0.96%
2019-06-20 0 14.54 14.52 14.54 14.36 14.96 5,084,000 74,486,792 14.651 10.02 10.00 10.02 9.891 10.30 7,380,743 10.092 0.00%
2019-06-19 0 14.54 14.54 14.56 14.34 14.82 8,585,003 124,005,407 14.444 10.02 10.02 10.03 9.878 10.21 12,463,356 9.9496 2.83%
2019-06-18 0 14.14 14.12 14.14 13.92 14.30 4,397,902 61,986,303 14.095 9.740 9.726 9.740 9.588 9.850 6,384,694 9.7086 -1.53%
2019-06-17 0 14.36 14.36 14.38 14.30 14.70 2,274,108 32,823,251 14.434 9.891 9.891 9.905 9.850 10.13 3,301,457 9.9421 -1.51%
2019-06-14 0 14.58 14.58 14.60 14.46 15.06 2,991,440 43,798,133 14.641 10.04 10.04 10.06 9.960 10.37 4,342,850 10.085 -2.67%
2019-06-13 0 14.98 14.98 15.04 14.92 15.38 2,191,500 32,995,145 15.056 10.32 10.32 10.36 10.28 10.59 3,181,530 10.371 -1.83%
2019-06-12 0 15.26 15.26 15.30 15.18 16.00 2,798,172 43,169,999 15.428 10.51 10.51 10.54 10.46 11.02 4,062,272 10.627 -4.51%
2019-06-11 0 15.98 15.98 16.00 14.94 16.28 5,568,117 88,103,429 15.823 11.01 11.01 11.02 10.29 11.21 8,083,565 10.899 7.83%
2019-06-10 0 14.82 14.82 14.88 14.42 14.94 2,706,740 39,998,287 14.777 10.21 10.21 10.25 9.933 10.29 3,929,534 10.179 2.07%
2019-06-06 0 14.52 14.52 14.56 14.28 14.88 2,209,000 32,241,425 14.596 10.00 10.00 10.03 9.836 10.25 3,206,936 10.054 1.11%
2019-06-05 0 14.36 14.34 14.36 14.22 14.72 3,076,424 44,135,276 14.346 9.891 9.878 9.891 9.795 10.14 4,466,227 9.8820 0.00%
2019-06-04 0 14.36 14.36 14.40 14.12 14.68 3,943,404 56,722,831 14.384 9.891 9.891 9.919 9.726 10.11 5,724,873 9.9081 -1.91%
2019-06-03 0 14.64 14.56 14.64 14.44 15.18 3,122,444 45,897,728 14.699 10.08 10.03 10.08 9.947 10.46 4,533,036 10.125 -1.48%
2019-05-31 0 14.86 14.86 14.88 14.68 15.24 4,259,003 63,924,608 15.009 10.24 10.24 10.25 10.11 10.50 6,183,046 10.339 -0.27%
2019-05-30 0 14.90 14.90 14.92 14.54 14.94 2,055,798 30,437,531 14.806 10.26 10.26 10.28 10.02 10.29 2,984,523 10.198 1.22%
2019-05-29 0 14.72 14.72 14.82 14.40 15.16 5,717,661 84,847,243 14.840 10.14 10.14 10.21 9.919 10.44 8,300,666 10.222 -0.94%
2019-05-28 0 14.86 14.86 14.94 14.18 15.12 6,097,710 90,103,248 14.777 10.24 10.24 10.29 9.767 10.41 8,852,406 10.178 1.50%
2019-05-27 0 14.64 14.58 14.64 14.20 14.74 3,361,000 48,547,947 14.445 10.08 10.04 10.08 9.781 10.15 4,879,362 9.9496 1.67%
2019-05-24 0 14.40 14.40 14.42 14.00 14.70 4,094,794 58,982,937 14.404 9.919 9.919 9.933 9.643 10.13 5,944,654 9.9220 0.56%
2019-05-23 0 14.32 14.32 14.34 14.20 15.32 7,214,797 104,244,041 14.449 9.864 9.864 9.878 9.781 10.55 10,474,147 9.9525 -4.28%
2019-05-22 0 14.96 14.92 14.96 14.82 15.36 2,062,650 31,022,037 15.040 10.30 10.28 10.30 10.21 10.58 2,994,471 10.360 0.67%
2019-05-21 0 14.86 14.84 14.86 14.56 15.18 3,257,804 48,514,427 14.892 10.24 10.22 10.24 10.03 10.46 4,729,547 10.258 0.27%
2019-05-20 0 14.82 14.82 14.84 14.52 15.14 5,854,216 87,040,411 14.868 10.21 10.21 10.22 10.00 10.43 8,498,911 10.241 0.00%
2019-05-17 0 14.82 14.80 14.82 14.80 15.38 2,372,162 35,587,640 15.002 10.21 10.19 10.21 10.19 10.59 3,443,808 10.334 -2.37%
2019-05-16 0 15.18 15.18 15.20 15.10 15.54 1,907,540 29,172,364 15.293 10.46 10.46 10.47 10.40 10.70 2,769,289 10.534 -0.39%
2019-05-15 0 15.24 15.24 15.26 15.20 15.98 3,599,496 55,574,555 15.440 10.50 10.50 10.51 10.47 11.01 5,225,601 10.635 -0.13%
2019-05-14 0 15.26 15.26 15.32 14.60 15.56 6,138,390 93,482,385 15.229 10.51 10.51 10.55 10.06 10.72 8,911,464 10.490 -1.29%
2019-05-10 0 15.46 15.46 15.50 15.00 15.92 5,776,634 89,727,318 15.533 10.65 10.65 10.68 10.33 10.97 8,386,281 10.699 4.88%
2019-05-09 0 14.74 14.70 14.74 14.64 15.08 6,047,386 89,644,166 14.824 10.15 10.13 10.15 10.08 10.39 8,779,348 10.211 -3.03%
2019-05-08 0 15.20 15.18 15.20 15.14 16.08 9,085,866 140,187,096 15.429 10.47 10.46 10.47 10.43 11.08 13,190,489 10.628 -4.52%
2019-05-07 0 15.92 15.86 15.92 15.78 16.14 5,442,078 86,554,223 15.905 10.97 10.92 10.97 10.87 11.12 7,900,586 10.955 -0.38%
2019-05-06 0 15.98 15.94 15.98 15.76 16.28 4,272,050 68,060,431 15.932 11.01 10.98 11.01 10.86 11.21 6,201,987 10.974 -6.00%
2019-05-03 0 17.00 16.96 17.00 16.46 17.04 3,177,500 53,538,271 16.849 11.71 11.68 11.71 11.34 11.74 4,612,965 11.606 -0.12%
2019-05-02 0 17.02 16.98 17.02 16.82 17.80 3,083,296 52,670,161 17.082 11.72 11.70 11.72 11.59 12.26 4,476,203 11.767 0.24%
2019-04-30 0 16.98 16.96 16.98 16.76 17.28 3,205,513 54,473,096 16.994 11.70 11.68 11.70 11.54 11.90 4,653,633 11.705 -0.70%
2019-04-29 0 17.10 17.08 17.10 16.72 17.50 3,388,453 57,986,265 17.113 11.78 11.77 11.78 11.52 12.05 4,919,217 11.788 0.35%
2019-04-26 0 17.04 17.02 17.04 16.68 17.28 4,923,104 83,959,096 17.054 11.74 11.72 11.74 11.49 11.90 7,147,161 11.747 0.71%
2019-04-25 0 16.92 16.92 16.94 16.78 17.84 5,210,854 89,462,392 17.169 11.65 11.65 11.67 11.56 12.29 7,564,905 11.826 -4.08%
2019-04-24 0 17.64 17.64 17.66 17.50 18.20 6,067,000 107,593,547 17.734 12.15 12.15 12.16 12.05 12.54 8,807,822 12.216 0.23%
2019-04-23 0 17.60 17.58 17.60 17.40 18.68 5,457,518 97,501,755 17.866 12.12 12.11 12.12 11.99 12.87 7,923,001 12.306 -5.98%
2019-04-18 0 18.72 18.64 18.72 18.60 19.66 7,477,256 142,264,543 19.026 12.89 12.84 12.89 12.81 13.54 10,855,174 13.106 -0.11%
2019-04-17 0 18.74 18.72 18.74 18.26 18.80 5,730,500 106,450,180 18.576 12.91 12.89 12.91 12.58 12.95 8,319,306 12.796 2.40%
2019-04-16 0 18.30 18.26 18.30 17.92 19.10 5,730,038 104,426,730 18.224 12.61 12.58 12.61 12.34 13.16 8,318,635 12.553 -1.82%
2019-04-15 0 18.64 18.62 18.64 18.48 19.64 4,567,500 86,426,134 18.922 12.84 12.83 12.84 12.73 13.53 6,630,910 13.034 -1.17%
2019-04-12 0 18.86 18.86 18.88 18.38 18.90 3,680,800 68,749,876 18.678 12.99 12.99 13.00 12.66 13.02 5,343,635 12.866 -0.32%
2019-04-11 0 18.92 18.88 18.92 18.74 20.35 9,563,500 184,597,860 19.302 13.03 13.00 13.03 12.91 14.02 13,883,898 13.296 -6.34%
2019-04-10 0 20.20 20.15 20.20 18.82 20.40 8,564,534 169,139,414 19.749 13.91 13.88 13.91 12.96 14.05 12,433,640 13.603 5.87%
2019-04-09 0 19.08 19.08 19.12 18.78 19.70 6,013,197 114,567,879 19.053 13.14 13.14 13.17 12.94 13.57 8,729,713 13.124 -1.24%
2019-04-08 0 19.32 19.30 19.32 18.26 19.40 9,279,244 176,571,626 19.029 13.31 13.29 13.31 12.58 13.36 13,471,227 13.107 3.87%
2019-04-04 0 18.60 18.58 18.60 17.80 18.66 5,267,000 97,020,789 18.421 12.81 12.80 12.81 12.26 12.85 7,646,415 12.688 2.65%
2019-04-03 0 18.12 18.04 18.12 17.66 18.56 4,981,566 89,515,409 17.969 12.48 12.43 12.48 12.16 12.78 7,232,034 12.378 -0.11%
2019-04-02 0 18.14 18.06 18.14 16.82 18.14 8,065,569 141,842,485 17.586 12.50 12.44 12.50 11.59 12.50 11,709,263 12.114 8.75%
2019-04-01 0 16.68 16.68 16.70 16.28 16.98 6,385,015 105,527,875 16.527 11.49 11.49 11.50 11.21 11.70 9,269,504 11.384 -0.12%
2019-03-29 0 16.70 16.68 16.70 16.52 17.80 9,497,050 160,589,030 16.909 11.50 11.49 11.50 11.38 12.26 13,787,429 11.647 -5.97%
2019-03-28 0 17.76 17.74 17.76 16.88 18.70 8,474,153 149,333,433 17.622 12.23 12.22 12.23 11.63 12.88 12,302,429 12.139 -1.77%
2019-03-27 0 18.08 18.08 18.10 17.02 18.60 6,362,641 114,961,761 18.068 12.45 12.45 12.47 11.72 12.81 9,237,022 12.446 4.51%
2019-03-26 0 17.30 17.30 17.32 17.00 17.76 5,658,337 98,258,966 17.365 11.92 11.92 11.93 11.71 12.23 8,214,542 11.962 -1.59%
2019-03-25 0 17.58 17.54 17.58 16.16 17.78 7,682,000 133,697,158 17.404 12.11 12.08 12.11 11.13 12.25 11,152,413 11.988 3.66%
2019-03-22 0 16.96 16.94 16.96 16.78 17.54 7,722,500 132,636,470 17.175 11.68 11.67 11.68 11.56 12.08 11,211,210 11.831 -0.24%
2019-03-21 0 17.00 17.00 17.04 16.26 17.48 12,946,850 217,792,418 16.822 11.71 11.71 11.74 11.20 12.04 18,795,707 11.587 1.55%
2019-03-20 0 16.74 16.74 16.80 15.00 17.14 21,364,230 347,212,126 16.252 11.53 11.53 11.57 10.33 11.81 31,015,715 11.195 11.75%
2019-03-19 0 14.98 14.98 15.00 14.74 15.18 6,721,307 100,641,688 14.974 10.32 10.32 10.33 10.15 10.46 9,757,719 10.314 -0.27%
2019-03-18 0 15.02 15.00 15.02 14.30 15.20 8,529,492 126,258,226 14.803 10.35 10.33 10.35 9.850 10.47 12,382,768 10.196 0.54%
2019-03-15 0 14.94 14.94 14.96 14.64 15.54 13,333,525 201,582,675 15.119 10.29 10.29 10.30 10.08 10.70 19,357,066 10.414 0.27%
2019-03-14 0 14.90 14.88 14.90 14.48 15.02 5,343,909 79,422,636 14.862 10.26 10.25 10.26 9.974 10.35 7,758,069 10.237 0.81%
2019-03-13 0 14.78 14.78 14.80 14.44 15.00 4,050,281 60,103,758 14.839 10.18 10.18 10.19 9.947 10.33 5,880,032 10.222 0.82%
2019-03-12 0 14.66 14.60 14.66 14.22 14.68 3,740,447 54,224,553 14.497 10.10 10.06 10.10 9.795 10.11 5,430,228 9.9857 2.66%
2019-03-11 0 14.28 14.28 14.30 13.94 14.48 3,720,500 53,130,284 14.280 9.836 9.836 9.850 9.602 9.974 5,401,270 9.8366 2.29%
2019-03-08 0 13.96 13.94 13.96 13.80 14.50 3,687,788 52,083,955 14.123 9.616 9.602 9.616 9.506 9.988 5,353,780 9.7284 -4.12%
2019-03-07 0 14.56 14.56 14.58 14.54 14.90 3,651,620 53,924,742 14.767 10.03 10.03 10.04 10.02 10.26 5,301,273 10.172 -2.15%
2019-03-06 0 14.88 14.86 14.88 14.60 15.06 3,191,404 47,289,608 14.818 10.25 10.24 10.25 10.06 10.37 4,633,150 10.207 1.22%
2019-03-05 0 14.70 14.70 14.72 14.46 14.94 3,671,500 53,866,980 14.672 10.13 10.13 10.14 9.960 10.29 5,330,134 10.106 -1.61%
2019-03-04 0 14.94 14.90 14.94 14.84 15.28 7,810,019 117,636,657 15.062 10.29 10.26 10.29 10.22 10.53 11,338,266 10.375 -0.27%
2019-03-01 0 14.98 14.94 14.98 14.30 15.04 4,661,000 69,170,410 14.840 10.32 10.29 10.32 9.850 10.36 6,766,649 10.222 4.90%
2019-02-28 0 14.28 14.28 14.30 14.16 14.80 3,996,599 57,558,483 14.402 9.836 9.836 9.850 9.754 10.19 5,802,099 9.9203 -3.38%
2019-02-27 0 14.78 14.76 14.78 14.64 15.20 5,035,000 74,959,695 14.888 10.18 10.17 10.18 10.08 10.47 7,309,607 10.255 -2.25%
2019-02-26 0 15.12 15.10 15.12 14.72 15.30 6,596,089 99,075,241 15.020 10.41 10.40 10.41 10.14 10.54 9,575,932 10.346 -0.13%
2019-02-25 0 15.14 15.10 15.14 14.94 15.26 6,143,051 92,680,922 15.087 10.43 10.40 10.43 10.29 10.51 8,918,230 10.392 -1.30%
2019-02-22 0 15.34 15.28 15.34 14.94 15.36 4,529,877 69,142,936 15.264 10.57 10.53 10.57 10.29 10.58 6,576,290 10.514 1.86%
2019-02-21 0 15.06 15.04 15.06 15.02 15.60 7,910,854 120,129,215 15.185 10.37 10.36 10.37 10.35 10.75 11,484,654 10.460 -2.21%
2019-02-20 0 15.40 15.36 15.40 14.98 15.66 3,960,157 61,059,976 15.419 10.61 10.58 10.61 10.32 10.79 5,749,194 10.621 2.67%
2019-02-19 0 15.00 14.98 15.00 14.84 15.26 2,959,708 44,373,790 14.993 10.33 10.32 10.33 10.22 10.51 4,296,783 10.327 -0.66%
2019-02-18 0 15.10 15.08 15.10 14.72 15.44 6,631,480 100,522,032 15.158 10.40 10.39 10.40 10.14 10.64 9,627,311 10.441 0.67%
2019-02-15 0 15.00 14.98 15.00 14.56 15.20 5,383,818 80,463,680 14.946 10.33 10.32 10.33 10.03 10.47 7,816,007 10.295 -1.19%
2019-02-14 0 15.18 15.18 15.20 15.02 15.92 6,968,609 106,578,165 15.294 10.46 10.46 10.47 10.35 10.97 10,116,742 10.535 -4.17%
2019-02-13 0 15.84 15.80 15.84 15.40 16.04 6,782,888 106,846,682 15.752 10.91 10.88 10.91 10.61 11.05 9,847,119 10.851 0.89%
2019-02-12 0 15.70 15.68 15.70 15.28 16.28 8,557,886 135,151,861 15.793 10.81 10.80 10.81 10.53 11.21 12,423,989 10.878 2.61%
2019-02-11 0 15.30 15.30 15.32 14.96 15.96 7,840,343 119,733,950 15.272 10.54 10.54 10.55 10.30 10.99 11,382,289 10.519 -4.14%
2019-02-08 0 15.96 15.96 15.98 15.70 16.48 8,621,158 138,353,381 16.048 10.99 10.99 11.01 10.81 11.35 12,515,845 11.054 -3.51%
2019-02-04 0 16.54 16.54 16.80 14.62 17.10 4,868,464 78,126,668 16.048 11.39 11.39 11.57 10.07 11.78 7,067,837 11.054 11.46%
2019-02-01 0 14.84 14.80 14.84 14.00 14.86 5,588,074 81,076,457 14.509 10.22 10.19 10.22 9.643 10.24 8,112,537 9.9940 2.77%
2019-01-31 0 14.44 14.38 14.44 13.18 14.50 6,918,003 96,775,055 13.989 9.947 9.905 9.947 9.079 9.988 10,043,274 9.6358 8.57%
2019-01-30 0 13.30 13.28 13.30 12.48 13.30 7,834,789 101,780,065 12.991 9.161 9.148 9.161 8.596 9.161 11,374,226 8.9483 4.56%
2019-01-29 0 12.72 12.70 12.72 12.40 12.80 4,693,451 59,533,029 12.684 8.762 8.748 8.762 8.541 8.817 6,813,760 8.7372 0.63%
2019-01-28 0 12.64 12.60 12.64 12.36 12.84 3,964,900 49,841,001 12.571 8.707 8.679 8.707 8.514 8.844 5,756,080 8.6588 -0.16%
2019-01-25 0 12.66 12.64 12.66 12.28 12.78 5,097,500 64,153,910 12.585 8.720 8.707 8.720 8.459 8.803 7,400,342 8.6690 0.48%
2019-01-24 0 12.60 12.58 12.60 12.20 12.60 3,290,472 40,975,154 12.453 8.679 8.665 8.679 8.404 8.679 4,776,973 8.5776 1.61%
2019-01-23 0 12.40 12.38 12.40 11.80 12.44 3,387,153 41,673,918 12.304 8.541 8.528 8.541 8.128 8.569 4,917,330 8.4749 2.31%
2019-01-22 0 12.12 12.06 12.12 11.76 12.12 2,630,500 31,529,652 11.986 8.348 8.307 8.348 8.101 8.348 3,818,852 8.2563 0.83%
2019-01-21 0 12.02 12.02 12.08 11.88 12.20 1,932,974 23,188,936 11.997 8.280 8.280 8.321 8.183 8.404 2,806,213 8.2634 0.17%
2019-01-18 0 12.00 11.98 12.00 11.60 12.00 3,122,432 37,155,740 11.900 8.266 8.252 8.266 7.990 8.266 4,533,019 8.1967 1.69%
2019-01-17 0 11.80 11.78 11.80 11.56 12.12 4,731,326 56,139,429 11.866 8.128 8.114 8.128 7.963 8.348 6,868,746 8.1732 -0.67%
2019-01-16 0 11.88 11.86 11.88 11.70 12.00 3,094,635 36,567,496 11.816 8.183 8.169 8.183 8.059 8.266 4,492,665 8.1394 -0.17%
2019-01-15 0 11.90 11.88 11.90 11.42 11.96 4,068,006 48,041,519 11.810 8.197 8.183 8.197 7.866 8.238 5,905,765 8.1347 4.75%
2019-01-14 0 11.36 11.34 11.36 11.22 11.80 1,307,000 14,862,911 11.372 7.825 7.811 7.825 7.729 8.128 1,897,449 7.8331 -1.73%
2019-01-11 0 11.56 11.52 11.56 10.98 11.58 4,788,711 54,416,175 11.363 7.963 7.935 7.963 7.563 7.977 6,952,055 7.8274 4.33%
2019-01-10 0 11.08 11.02 11.08 10.96 11.40 3,265,768 36,196,482 11.084 7.632 7.591 7.632 7.549 7.853 4,741,108 7.6346 -2.46%
2019-01-09 0 11.36 11.32 11.36 10.80 11.50 4,831,208 54,557,133 11.293 7.825 7.797 7.825 7.439 7.921 7,013,750 7.7786 4.22%
2019-01-08 0 10.90 10.90 10.92 10.76 11.28 2,940,459 31,955,966 10.868 7.508 7.508 7.522 7.412 7.770 4,268,838 7.4859 -2.15%
2019-01-07 0 11.14 11.12 11.14 10.96 11.42 2,680,208 29,769,704 11.107 7.673 7.660 7.673 7.549 7.866 3,891,016 7.6509 1.27%
2019-01-04 0 11.00 11.00 11.02 10.30 11.00 2,982,736 32,368,221 10.852 7.577 7.577 7.591 7.095 7.577 4,330,214 7.4750 3.58%
2019-01-03 0 10.62 10.62 10.64 10.60 11.32 5,132,424 55,612,398 10.836 7.315 7.315 7.329 7.301 7.797 7,451,043 7.4637 -4.84%
2019-01-02 0 11.16 11.16 11.18 11.16 11.70 1,944,216 21,904,910 11.267 7.687 7.687 7.701 7.687 8.059 2,822,533 7.7607 -5.42%
2018-12-31 0 11.80 11.78 11.80 11.36 11.84 2,652,661 31,219,671 11.769 8.128 8.114 8.128 7.825 8.156 3,851,025 8.1068 3.51%
2018-12-28 0 11.40 11.40 11.44 11.04 11.58 2,914,827 33,006,709 11.324 7.853 7.853 7.880 7.605 7.977 4,231,627 7.8000 -0.70%
2018-12-27 0 11.48 11.42 11.48 10.98 11.60 2,670,543 30,381,370 11.377 7.908 7.866 7.908 7.563 7.990 3,876,985 7.8363 2.68%
2018-12-24 0 11.18 11.16 11.18 11.16 11.48 590,882 6,669,093 11.287 7.701 7.687 7.701 7.687 7.908 857,818 7.7745 -1.93%
2018-12-21 0 11.40 11.40 11.42 10.96 11.64 4,145,368 47,079,040 11.357 7.853 7.853 7.866 7.549 8.018 6,018,076 7.8229 -0.35%
2018-12-20 0 11.44 11.42 11.44 11.38 11.78 4,215,530 48,449,433 11.493 7.880 7.866 7.880 7.839 8.114 6,119,934 7.9167 -2.05%
2018-12-19 0 11.68 11.66 11.68 11.48 11.92 3,625,430 42,611,512 11.754 8.045 8.032 8.045 7.908 8.211 5,263,251 8.0960 -1.35%
2018-12-18 0 11.84 11.84 11.90 11.66 12.16 3,230,091 38,396,568 11.887 8.156 8.156 8.197 8.032 8.376 4,689,314 8.1881 -2.47%
2018-12-17 0 12.14 12.10 12.14 11.42 12.16 4,202,000 50,399,930 11.994 8.362 8.335 8.362 7.866 8.376 6,100,292 8.2619 3.58%
2018-12-14 0 11.72 11.72 11.76 11.72 12.20 3,625,300 43,313,342 11.948 8.073 8.073 8.101 8.073 8.404 5,263,062 8.2297 -2.50%
2018-12-13 0 12.02 12.00 12.02 11.54 12.18 7,017,183 83,600,903 11.914 8.280 8.266 8.280 7.949 8.390 10,187,259 8.2064 2.56%
2018-12-12 0 11.72 11.70 11.72 11.64 12.32 5,025,064 59,214,823 11.784 8.073 8.059 8.073 8.018 8.486 7,295,182 8.1170 0.00%
2018-12-11 0 11.72 11.70 11.72 11.52 12.02 4,017,497 47,055,774 11.713 8.073 8.059 8.073 7.935 8.280 5,832,438 8.0679 -1.84%
2018-12-10 0 11.94 11.94 11.98 11.84 12.26 1,626,511 19,450,684 11.959 8.225 8.225 8.252 8.156 8.445 2,361,302 8.2373 -3.08%
2018-12-07 0 12.32 12.24 12.32 11.82 12.34 4,112,175 49,761,152 12.101 8.486 8.431 8.486 8.142 8.500 5,969,887 8.3354 2.33%
2018-12-06 0 12.04 12.02 12.04 11.90 12.46 5,297,084 63,615,601 12.010 8.293 8.280 8.293 8.197 8.583 7,690,090 8.2724 -3.83%
2018-12-05 0 12.52 12.52 12.54 12.42 12.80 3,357,500 42,181,982 12.564 8.624 8.624 8.638 8.555 8.817 4,874,281 8.6540 -3.10%
2018-12-04 0 12.92 12.90 12.92 12.76 13.16 5,684,099 73,514,647 12.933 8.900 8.886 8.900 8.789 9.065 8,251,942 8.9088 -2.42%
2018-12-03 0 13.24 13.22 13.24 12.80 13.32 4,740,800 61,989,083 13.076 9.120 9.106 9.120 8.817 9.175 6,882,500 9.0068 3.12%
2018-11-30 0 12.84 12.84 12.88 12.50 13.06 6,694,272 85,803,713 12.818 8.844 8.844 8.872 8.610 8.996 9,718,470 8.8289 0.31%
2018-11-29 0 12.80 12.78 12.80 12.50 12.96 2,413,220 30,823,212 12.773 8.817 8.803 8.817 8.610 8.927 3,503,414 8.7980 0.95%
2018-11-28 0 12.68 12.66 12.68 12.30 12.72 3,133,562 39,342,080 12.555 8.734 8.720 8.734 8.472 8.762 4,549,177 8.6482 2.09%
2018-11-27 0 12.42 12.42 12.44 12.30 13.06 6,194,432 77,140,241 12.453 8.555 8.555 8.569 8.472 8.996 8,992,823 8.5780 -2.97%
2018-11-26 0 12.80 12.80 12.82 12.72 13.18 2,930,000 37,732,842 12.878 8.817 8.817 8.831 8.762 9.079 4,253,654 8.8707 -1.08%
2018-11-23 0 12.94 12.92 12.94 12.70 13.40 3,910,500 50,927,890 13.023 8.913 8.900 8.913 8.748 9.230 5,677,104 8.9708 0.15%
2018-11-22 0 12.92 12.90 12.92 12.16 12.98 2,463,478 31,377,530 12.737 8.900 8.886 8.900 8.376 8.941 3,576,377 8.7736 2.22%
2018-11-21 0 12.64 12.60 12.64 12.32 12.76 4,576,000 57,370,280 12.537 8.707 8.679 8.707 8.486 8.789 6,643,250 8.6359 -1.10%
2018-11-20 0 12.78 12.76 12.78 12.34 13.14 6,986,245 89,328,151 12.786 8.803 8.789 8.803 8.500 9.051 10,142,345 8.8074 -0.31%
2018-11-19 0 12.82 12.80 12.82 12.18 12.96 6,443,493 81,687,368 12.678 8.831 8.817 8.831 8.390 8.927 9,354,400 8.7325 7.73%
2018-11-16 0 11.90 11.86 11.90 11.62 12.16 2,484,964 29,540,374 11.888 8.197 8.169 8.197 8.004 8.376 3,607,569 8.1884 0.85%
2018-11-15 0 11.80 11.80 11.82 11.40 11.88 2,861,000 33,346,720 11.656 8.128 8.128 8.142 7.853 8.183 4,153,483 8.0286 0.00%
2018-11-14 0 11.80 11.74 11.80 11.64 12.10 3,750,082 44,261,291 11.803 8.128 8.087 8.128 8.018 8.335 5,444,216 8.1300 -1.67%
2018-11-13 0 12.00 11.98 12.00 11.20 12.10 5,167,036 60,202,240 11.651 8.266 8.252 8.266 7.715 8.335 7,501,292 8.0256 2.04%
2018-11-12 0 11.76 11.76 11.78 11.68 12.14 3,505,000 41,620,385 11.875 8.101 8.101 8.114 8.045 8.362 5,088,416 8.1794 -1.18%
2018-11-09 0 11.90 11.90 11.94 11.36 12.36 8,013,552 96,175,107 12.002 8.197 8.197 8.225 7.825 8.514 11,633,747 8.2669 3.84%
2018-11-08 0 11.46 11.46 11.48 11.42 11.78 4,694,469 54,560,730 11.622 7.894 7.894 7.908 7.866 8.114 6,815,238 8.0057 0.35%
2018-11-07 0 11.42 11.42 11.44 11.32 12.32 6,687,800 78,085,358 11.676 7.866 7.866 7.880 7.797 8.486 9,709,075 8.0425 -7.61%
2018-11-06 0 12.36 12.30 12.36 11.70 12.36 6,516,500 78,985,912 12.121 8.514 8.472 8.514 8.059 8.514 9,460,388 8.3491 3.34%
2018-11-05 0 11.96 11.96 11.98 11.90 12.48 5,209,500 63,099,937 12.113 8.238 8.238 8.252 8.197 8.596 7,562,939 8.3433 -5.53%
2018-11-02 0 12.66 12.64 12.66 11.82 12.66 13,389,107 164,775,891 12.307 8.720 8.707 8.720 8.142 8.720 19,437,758 8.4771 9.90%
2018-11-01 0 11.52 11.52 11.54 11.30 11.86 5,624,340 65,387,919 11.626 7.935 7.935 7.949 7.784 8.169 8,165,187 8.0081 2.31%
2018-10-31 0 11.26 11.24 11.26 10.68 11.40 5,132,926 57,443,277 11.191 7.756 7.742 7.756 7.357 7.853 7,451,772 7.7087 4.26%
2018-10-30 0 10.80 10.80 10.84 10.64 11.30 8,127,500 89,394,184 10.999 7.439 7.439 7.467 7.329 7.784 11,799,172 7.5763 -2.53%
2018-10-29 0 11.08 11.08 11.10 10.70 11.64 7,882,811 88,276,046 11.199 7.632 7.632 7.646 7.370 8.018 11,443,943 7.7138 0.91%
2018-10-26 0 10.98 10.94 10.98 10.04 11.60 21,302,554 226,876,535 10.650 7.563 7.536 7.563 6.916 7.990 30,926,177 7.3361 -3.51%
2018-10-25 0 11.38 11.38 11.40 11.24 12.24 15,312,425 174,966,085 11.426 7.839 7.839 7.853 7.742 8.431 22,229,952 7.8707 -11.65%
2018-10-24 0 12.88 12.86 12.88 12.78 13.50 4,122,430 53,863,417 13.066 8.872 8.858 8.872 8.803 9.299 5,984,775 9.0001 -0.46%
2018-10-23 0 12.94 12.94 12.96 12.90 14.32 5,960,852 79,025,453 13.257 8.913 8.913 8.927 8.886 9.864 8,653,721 9.1320 -9.13%
2018-10-22 0 14.24 14.20 14.24 13.30 14.26 6,536,500 91,825,506 14.048 9.809 9.781 9.809 9.161 9.823 9,489,423 9.6766 7.88%
2018-10-19 0 13.20 13.18 13.20 12.80 13.78 9,719,051 129,703,606 13.345 9.092 9.079 9.092 8.817 9.492 14,109,721 9.1925 0.46%
2018-10-18 0 13.14 13.14 13.16 13.06 13.74 8,492,500 112,917,247 13.296 9.051 9.051 9.065 8.996 9.464 12,329,064 9.1586 -2.09%
2018-10-16 0 13.42 13.40 13.42 13.12 14.28 6,866,506 92,524,677 13.475 9.244 9.230 9.244 9.037 9.836 9,968,513 9.2817 -1.76%
2018-10-15 0 13.66 13.64 13.66 13.56 14.48 4,635,256 64,323,578 13.877 9.409 9.395 9.409 9.340 9.974 6,729,275 9.5588 -2.43%
2018-10-12 0 14.00 13.98 14.00 12.88 14.10 7,073,398 96,590,613 13.656 9.643 9.630 9.643 8.872 9.712 10,268,870 9.4062 5.74%
2018-10-11 0 13.24 13.22 13.24 12.96 13.58 8,929,650 118,143,248 13.230 9.120 9.106 9.120 8.927 9.354 12,963,701 9.1134 -7.02%
2018-10-10 0 14.24 14.24 14.26 14.22 15.48 7,975,475 116,001,801 14.545 9.809 9.809 9.823 9.795 10.66 11,578,468 10.019 -5.32%
2018-10-09 0 15.04 15.00 15.04 14.10 15.38 12,794,338 190,593,687 14.897 10.36 10.33 10.36 9.712 10.59 18,574,297 10.261 2.73%
2018-10-08 0 14.64 14.64 14.70 14.10 15.06 7,266,558 106,613,272 14.672 10.08 10.08 10.13 9.712 10.37 10,549,292 10.106 -1.48%
2018-10-05 0 14.86 14.84 14.86 13.92 15.04 12,693,542 186,971,776 14.730 10.24 10.22 10.24 9.588 10.36 18,427,965 10.146 3.77%
2018-10-04 0 14.32 14.32 14.36 14.24 15.94 16,277,677 241,495,744 14.836 9.864 9.864 9.891 9.809 10.98 23,631,266 10.219 -12.15%
2018-10-03 0 16.30 16.28 16.30 15.58 16.72 8,265,025 133,964,263 16.209 11.23 11.21 11.23 10.73 11.52 11,998,825 11.165 2.64%
2018-10-02 0 15.88 15.82 15.88 15.52 16.86 18,473,509 292,213,459 15.818 10.94 10.90 10.94 10.69 11.61 26,819,085 10.896 -6.81%
2018-09-28 0 17.04 16.80 17.04 16.14 17.88 9,983,234 170,017,190 17.030 11.74 11.57 11.74 11.12 12.32 14,493,251 11.731 3.78%
2018-09-27 0 16.42 16.40 16.42 15.74 17.70 21,122,170 353,694,197 16.745 11.31 11.30 11.31 10.84 12.19 30,664,303 11.534 -6.49%
2018-09-26 0 17.56 17.54 17.56 16.84 18.30 25,001,220 443,685,271 17.747 12.10 12.08 12.10 11.60 12.61 36,295,749 12.224 -4.98%
2018-09-24 0 18.48 18.46 18.48 18.02 20.40 22,875,802 447,754,985 19.573 12.73 12.72 12.73 12.41 14.05 33,210,154 13.482 -14.64%
2018-09-21 0 21.65 21.60 21.65 17.26 23.15 35,132,558 715,567,650 20.368 14.91 14.88 14.91 11.89 15.95 51,004,011 14.030 24.71%
2018-09-20 0 17.36 17.36 17.38 16.70 17.90 16,487,486 286,479,569 17.376 11.96 11.96 11.97 11.50 12.33 23,935,858 11.969 -2.25%
2018-09-19 0 17.76 17.72 17.76 14.64 18.08 25,987,660 436,808,821 16.808 12.23 12.21 12.23 10.08 12.45 37,727,822 11.578 16.54%
2018-09-18 0 15.24 15.22 15.24 14.78 15.66 13,739,989 209,930,284 15.279 10.50 10.48 10.50 10.18 10.79 19,947,154 10.524 -0.39%
2018-09-17 0 15.30 15.24 15.30 14.60 15.30 9,438,689 142,499,291 15.097 10.54 10.50 10.54 10.06 10.54 13,702,703 10.399 1.46%
2018-09-14 0 15.08 14.98 15.08 14.52 15.10 13,622,020 202,207,079 14.844 10.39 10.32 10.39 10.00 10.40 19,775,892 10.225 2.17%
2018-09-13 0 14.76 14.74 14.76 13.42 14.96 17,561,761 254,586,821 14.497 10.17 10.15 10.17 9.244 10.30 25,495,446 9.9856 8.69%
2018-09-12 0 13.58 13.56 13.58 13.00 13.58 13,564,705 182,297,777 13.439 9.354 9.340 9.354 8.955 9.354 19,692,684 9.2571 2.88%
2018-09-11 0 13.20 13.16 13.20 12.68 13.36 6,171,000 80,872,056 13.105 9.092 9.065 9.092 8.734 9.203 8,958,805 9.0271 0.30%
2018-09-10 0 13.16 13.14 13.16 12.80 13.24 12,246,427 159,411,702 13.017 9.065 9.051 9.065 8.817 9.120 17,778,862 8.9664 1.70%
2018-09-07 0 12.94 12.92 12.94 12.56 13.08 8,128,323 104,253,328 12.826 8.913 8.900 8.913 8.652 9.010 11,800,367 8.8348 0.78%
2018-09-06 0 12.84 12.82 12.84 12.50 13.44 9,980,856 128,130,971 12.838 8.844 8.831 8.844 8.610 9.258 14,489,799 8.8428 -2.87%
2018-09-05 0 13.22 13.18 13.22 12.82 13.60 11,909,581 157,010,782 13.184 9.106 9.079 9.106 8.831 9.368 17,289,843 9.0811 1.69%
2018-09-04 0 13.00 13.00 13.02 12.10 13.38 12,564,756 159,357,005 12.683 8.955 8.955 8.968 8.335 9.216 18,240,999 8.7362 -2.11%
2018-09-03 0 13.28 13.26 13.28 12.02 13.28 28,915,580 367,008,906 12.692 9.148 9.134 9.148 8.280 9.148 41,978,456 8.7428 13.31%
2018-08-31 0 11.72 11.68 11.72 11.24 12.40 39,601,621 467,879,021 11.815 8.073 8.045 8.073 7.742 8.541 57,492,014 8.1382 7.72%
2018-08-30 0 10.88 10.86 10.88 10.52 10.92 9,004,822 97,085,902 10.782 7.494 7.481 7.494 7.246 7.522 13,072,832 7.4265 0.74%
2018-08-29 0 10.80 10.80 10.82 10.22 10.80 11,943,799 125,389,864 10.498 7.439 7.439 7.453 7.040 7.439 17,339,519 7.2315 4.85%
2018-08-28 0 10.30 10.28 10.30 10.04 10.92 7,482,000 78,549,215 10.498 7.095 7.081 7.095 6.916 7.522 10,862,062 7.2315 -2.09%
2018-08-27 0 10.52 10.50 10.52 10.26 10.66 10,586,500 111,361,830 10.519 7.246 7.233 7.246 7.067 7.343 15,369,048 7.2459 3.95%
2018-08-24 0 10.12 10.10 10.12 9.820 10.44 8,534,725 86,195,168 10.099 6.971 6.957 6.971 6.764 7.191 12,390,365 6.9566 -3.25%
2018-08-23 0 10.46 10.46 10.48 10.30 11.08 12,465,423 130,699,367 10.485 7.205 7.205 7.219 7.095 7.632 18,096,791 7.2222 -5.08%
2018-08-22 0 11.02 11.00 11.02 10.70 11.12 7,221,325 79,170,887 10.964 7.591 7.577 7.591 7.370 7.660 10,483,624 7.5519 0.92%
2018-08-21 0 10.92 10.90 10.92 10.50 11.00 14,130,050 153,385,748 10.855 7.522 7.508 7.522 7.233 7.577 20,513,429 7.4773 2.06%
2018-08-20 0 10.70 10.68 10.70 10.38 10.88 11,012,000 117,434,200 10.664 7.370 7.357 7.370 7.150 7.494 15,986,771 7.3457 3.48%
2018-08-17 0 10.34 10.32 10.34 10.18 10.82 5,102,940 52,897,750 10.366 7.122 7.109 7.122 7.012 7.453 7,408,240 7.1404 -0.39%
2018-08-16 0 10.38 10.36 10.38 9.810 10.80 9,693,154 100,307,561 10.348 7.150 7.136 7.150 6.757 7.439 14,072,125 7.1281 3.39%
2018-08-15 0 10.04 10.02 10.04 10.00 10.72 6,802,523 69,759,990 10.255 6.916 6.902 6.916 6.888 7.384 9,875,625 7.0639 -5.82%
2018-08-14 0 10.66 10.64 10.66 10.28 10.76 6,784,740 72,141,922 10.633 7.343 7.329 7.343 7.081 7.412 9,849,808 7.3242 2.70%
2018-08-13 0 10.38 10.36 10.38 10.20 10.80 8,240,348 86,046,197 10.442 7.150 7.136 7.150 7.026 7.439 11,963,000 7.1927 -4.24%
2018-08-10 0 10.84 10.82 10.84 10.64 10.90 7,270,207 78,712,372 10.827 7.467 7.453 7.467 7.329 7.508 10,554,589 7.4576 1.12%
2018-08-09 0 10.72 10.72 10.74 10.42 10.80 8,493,772 90,909,371 10.703 7.384 7.384 7.398 7.177 7.439 12,330,911 7.3725 1.52%
2018-08-08 0 10.56 10.52 10.56 10.42 10.98 15,478,952 164,714,174 10.641 7.274 7.246 7.274 7.177 7.563 22,471,709 7.3298 0.96%
2018-08-07 0 10.46 10.40 10.46 9.860 10.46 14,617,585 148,179,112 10.137 7.205 7.164 7.205 6.792 7.205 21,221,212 6.9826 3.77%
2018-08-06 0 10.08 10.06 10.08 9.880 10.46 12,545,222 128,302,625 10.227 6.943 6.930 6.943 6.806 7.205 18,212,640 7.0447 3.60%
2018-08-03 0 9.730 9.710 9.730 9.520 10.32 18,832,734 187,409,546 9.9513 6.702 6.688 6.702 6.558 7.109 27,340,593 6.8546 -4.04%
2018-08-02 0 10.14 10.14 10.16 10.00 11.80 26,777,283 279,153,014 10.425 6.985 6.985 6.998 6.888 8.128 38,874,164 7.1809 -14.07%
2018-08-01 0 11.80 11.78 11.80 11.38 12.02 13,161,861 155,540,526 11.818 8.128 8.114 8.128 7.839 8.280 19,107,851 8.1401 6.12%
2018-07-31 0 11.12 11.10 11.12 11.10 11.50 16,409,531 184,993,106 11.274 7.660 7.646 7.660 7.646 7.921 23,822,686 7.7654 -0.36%
2018-07-30 0 11.16 11.14 11.16 11.12 12.12 13,030,000 148,221,584 11.375 7.687 7.673 7.687 7.660 8.348 18,916,421 7.8356 -7.62%
2018-07-27 0 12.08 12.06 12.08 11.84 12.30 9,170,253 110,236,291 12.021 8.321 8.307 8.321 8.156 8.472 13,312,998 8.2804 -0.66%
2018-07-26 0 12.16 12.12 12.16 12.04 12.50 9,447,382 115,355,143 12.210 8.376 8.348 8.376 8.293 8.610 13,715,323 8.4107 -1.94%
2018-07-25 0 12.40 12.38 12.40 12.30 12.92 10,641,250 133,302,808 12.527 8.541 8.528 8.541 8.472 8.900 15,448,532 8.6288 0.65%
2018-07-24 0 12.32 12.30 12.32 11.58 12.88 17,415,593 214,655,491 12.326 8.486 8.472 8.486 7.977 8.872 25,283,246 8.4900 3.36%
2018-07-23 0 11.92 11.90 11.92 11.90 12.28 10,021,000 121,063,931 12.081 8.211 8.197 8.211 8.197 8.459 14,548,078 8.3216 -6.73%
2018-07-20 0 12.78 12.74 12.78 11.74 12.78 14,029,914 173,359,930 12.356 8.803 8.776 8.803 8.087 8.803 20,368,055 8.5114 2.57%
2018-07-19 0 12.46 12.44 12.46 12.02 12.78 14,750,493 184,521,880 12.510 8.583 8.569 8.583 8.280 8.803 21,414,162 8.6168 3.66%
2018-07-18 0 12.02 12.00 12.02 11.62 12.26 10,706,500 129,526,077 12.098 8.280 8.266 8.280 8.004 8.445 15,543,259 8.3333 3.09%
2018-07-17 0 11.66 11.64 11.66 11.58 12.18 16,026,391 190,336,346 11.876 8.032 8.018 8.032 7.977 8.390 23,266,459 8.1807 0.00%
2018-07-16 0 11.66 11.62 11.66 11.44 11.76 4,671,200 54,173,499 11.597 8.032 8.004 8.032 7.880 8.101 6,781,457 7.9885 1.22%
2018-07-13 0 11.52 11.50 11.52 11.46 11.88 10,251,480 119,542,691 11.661 7.935 7.921 7.935 7.894 8.183 14,882,679 8.0323 1.59%
2018-07-12 0 11.34 11.30 11.34 10.66 11.40 13,114,958 145,379,251 11.085 7.811 7.784 7.811 7.343 7.853 19,039,760 7.6356 1.25%
2018-07-11 0 11.20 11.18 11.20 11.12 11.74 10,676,704 120,594,807 11.295 7.715 7.701 7.715 7.660 8.087 15,500,002 7.7803 -1.23%
2018-07-10 0 11.34 11.30 11.34 11.16 12.10 9,921,191 113,805,137 11.471 7.811 7.784 7.811 7.687 8.335 14,403,179 7.9014 -4.22%
2018-07-09 0 11.84 11.78 11.84 11.44 12.10 20,162,830 237,268,522 11.768 8.156 8.114 8.156 7.880 8.335 29,271,572 8.1058 7.05%
2018-07-06 0 11.06 11.06 11.08 10.46 11.34 17,276,886 189,456,613 10.966 7.618 7.618 7.632 7.205 7.811 25,081,876 7.5535 4.14%
2018-07-05 0 10.62 10.60 10.62 10.18 10.94 8,809,358 92,793,104 10.534 7.315 7.301 7.315 7.012 7.536 12,789,066 7.2557 0.76%
2018-07-04 0 10.54 10.54 10.56 10.12 11.20 15,277,006 160,439,989 10.502 7.260 7.260 7.274 6.971 7.715 22,178,533 7.2340 -4.70%
2018-07-03 0 11.06 11.04 11.06 11.00 12.82 20,540,018 231,760,472 11.283 7.618 7.605 7.618 7.577 8.831 29,819,158 7.7722 -9.49%
2018-06-29 0 12.92 12.90 12.92 12.60 13.18 16,786,216 216,582,673 12.902 8.417 8.404 8.417 8.209 8.587 25,765,506 8.4059 0.62%
2018-06-28 0 12.84 12.84 12.90 12.80 13.26 19,781,907 257,603,957 13.022 8.365 8.365 8.404 8.339 8.639 30,363,653 8.4840 -1.68%
2018-06-27 0 13.06 13.06 13.08 13.06 14.38 12,273,500 164,803,284 13.428 8.509 8.509 8.522 8.509 9.369 18,838,846 8.7481 -6.85%
2018-06-26 0 14.02 14.00 14.02 13.86 14.72 14,591,443 207,108,989 14.194 9.134 9.121 9.134 9.030 9.590 22,396,704 9.2473 -1.54%
2018-06-25 0 14.24 14.22 14.24 14.20 14.86 14,066,500 203,640,163 14.477 9.277 9.264 9.277 9.251 9.681 21,590,958 9.4317 -4.43%
2018-06-22 0 14.90 14.88 14.90 13.74 14.92 20,279,151 293,260,897 14.461 9.707 9.694 9.707 8.952 9.720 31,126,883 9.4215 7.81%
2018-06-21 0 13.82 13.80 13.82 13.02 14.00 14,028,943 192,472,092 13.720 9.004 8.991 9.004 8.483 9.121 21,533,311 8.9383 8.99%
2018-06-20 0 12.68 12.68 12.70 12.46 13.10 7,909,368 100,717,589 12.734 8.261 8.261 8.274 8.118 8.535 12,140,250 8.2962 -2.16%
2018-06-19 0 12.96 12.92 12.96 12.56 13.48 13,038,227 168,028,803 12.887 8.443 8.417 8.443 8.183 8.782 20,012,641 8.3961 -2.26%
2018-06-15 0 13.26 13.24 13.26 12.52 13.60 14,522,569 191,449,728 13.183 8.639 8.626 8.639 8.157 8.860 22,290,988 8.5887 6.94%
2018-06-14 0 12.40 12.36 12.40 12.22 12.84 10,799,196 134,761,803 12.479 8.079 8.053 8.079 7.961 8.365 16,575,907 8.1300 -2.52%
2018-06-13 0 12.72 12.72 12.74 12.62 13.16 7,755,765 99,624,506 12.845 8.287 8.287 8.300 8.222 8.574 11,904,482 8.3687 -1.40%
2018-06-12 0 12.90 12.90 12.92 12.38 13.06 14,189,000 181,175,570 12.769 8.404 8.404 8.417 8.066 8.509 21,778,986 8.3188 1.74%
2018-06-11 0 12.68 12.66 12.68 12.44 13.00 8,528,230 108,136,519 12.680 8.261 8.248 8.261 8.105 8.469 13,090,154 8.2609 0.48%
2018-06-08 0 12.62 12.62 12.64 12.56 13.18 9,141,554 117,019,236 12.801 8.222 8.222 8.235 8.183 8.587 14,031,558 8.3397 -2.17%
2018-06-07 0 12.90 12.86 12.90 12.64 12.98 8,066,000 103,230,295 12.798 8.404 8.378 8.404 8.235 8.456 12,380,668 8.3380 2.71%
2018-06-06 0 12.56 12.54 12.56 11.90 12.58 10,084,046 124,033,214 12.300 8.183 8.170 8.183 7.753 8.196 15,478,208 8.0134 4.84%
2018-06-05 0 11.98 11.98 12.00 11.90 12.34 7,012,452 84,376,080 12.032 7.805 7.805 7.818 7.753 8.040 10,763,556 7.8391 1.35%
2018-06-04 0 11.82 11.78 11.82 11.06 11.90 10,316,914 120,554,945 11.685 7.701 7.675 7.701 7.206 7.753 15,835,642 7.6129 8.84%
2018-06-01 0 10.86 10.84 10.86 10.66 11.46 17,252,750 188,881,613 10.948 7.075 7.062 7.075 6.945 7.466 26,481,598 7.1326 -2.16%
2018-05-31 0 11.10 11.10 11.12 11.00 12.20 59,963,346 671,397,668 11.197 7.232 7.232 7.245 7.166 7.948 92,038,965 7.2947 -4.31%
2018-05-30 0 11.60 11.58 11.60 11.32 11.86 12,404,534 144,627,189 11.659 7.557 7.544 7.557 7.375 7.727 19,039,973 7.5960 -0.17%
2018-05-29 0 11.62 11.62 11.64 11.60 12.10 8,989,100 106,771,160 11.878 7.570 7.570 7.583 7.557 7.883 13,797,553 7.7384 -3.17%
2018-05-28 0 12.00 11.98 12.00 11.72 12.10 7,735,600 92,608,104 11.972 7.818 7.805 7.818 7.636 7.883 11,873,530 7.7995 2.56%
2018-05-25 0 11.70 11.68 11.70 11.60 12.22 12,303,500 146,656,905 11.920 7.623 7.610 7.623 7.557 7.961 18,884,893 7.7658 0.86%
2018-05-24 0 11.60 11.60 11.62 10.92 11.70 11,251,000 129,611,950 11.520 7.557 7.557 7.570 7.114 7.623 17,269,390 7.5053 5.07%
2018-05-23 0 11.04 11.04 11.06 11.02 11.42 8,791,786 98,637,939 11.219 7.193 7.193 7.206 7.180 7.440 13,494,692 7.3094 -2.82%
2018-05-21 0 11.36 11.34 11.36 11.08 11.48 5,895,500 66,646,844 11.305 7.401 7.388 7.401 7.219 7.479 9,049,123 7.3650 1.07%
2018-05-18 0 11.24 11.22 11.24 10.48 11.24 9,045,452 99,348,230 10.983 7.323 7.310 7.323 6.828 7.323 13,884,049 7.1556 6.44%
2018-05-17 0 10.56 10.54 10.56 10.24 10.78 11,794,500 124,714,997 10.574 6.880 6.867 6.880 6.671 7.023 18,103,619 6.8890 3.13%
2018-05-16 0 10.24 10.24 10.26 9.800 10.46 5,772,218 58,907,273 10.205 6.671 6.671 6.684 6.385 6.815 8,859,895 6.6488 1.79%
2018-05-15 0 10.06 10.06 10.08 9.870 10.22 9,870,000 99,861,160 10.118 6.554 6.554 6.567 6.430 6.658 15,149,665 6.5916 1.31%
2018-05-14 0 9.930 9.930 9.940 9.860 10.00 7,967,500 79,240,772 9.9455 6.469 6.469 6.476 6.424 6.515 12,229,478 6.4795 1.33%
2018-05-11 0 9.800 9.790 9.800 9.550 9.970 10,866,500 106,865,510 9.8344 6.385 6.378 6.385 6.222 6.495 16,679,213 6.4071 3.70%
2018-05-10 0 9.450 9.440 9.450 9.260 9.490 5,862,100 55,296,465 9.4329 6.157 6.150 6.157 6.033 6.183 8,997,857 6.1455 1.72%
2018-05-09 0 9.290 9.290 9.300 9.100 9.310 4,394,900 40,678,865 9.2559 6.052 6.052 6.059 5.929 6.065 6,745,822 6.0302 0.76%
2018-05-08 0 9.220 9.200 9.220 8.980 9.220 3,957,400 36,076,766 9.1163 6.007 5.994 6.007 5.850 6.007 6,074,294 5.9393 1.43%
2018-05-07 0 9.090 9.080 9.090 8.930 9.210 4,722,500 42,682,875 9.0382 5.922 5.916 5.922 5.818 6.000 7,248,662 5.8884 0.00%
2018-05-04 0 9.090 9.080 9.090 8.980 9.200 4,578,500 41,664,148 9.1000 5.922 5.916 5.922 5.850 5.994 7,027,633 5.9286 -0.87%
2018-05-03 0 9.170 9.170 9.180 9.140 9.370 5,856,600 53,828,105 9.1910 5.974 5.974 5.981 5.955 6.105 8,989,415 5.9879 -2.24%
2018-05-02 0 9.380 9.360 9.380 9.180 9.380 4,117,000 38,172,590 9.2719 6.111 6.098 6.111 5.981 6.111 6,319,267 6.0407 1.30%
2018-04-30 0 9.260 9.260 9.280 9.260 9.730 4,454,518 41,625,000 9.3444 6.033 6.033 6.046 6.033 6.339 6,837,331 6.0879 -2.83%
2018-04-27 0 9.530 9.500 9.530 9.310 9.640 2,692,156 25,513,663 9.4770 6.209 6.189 6.209 6.065 6.280 4,132,245 6.1743 0.85%
2018-04-26 0 9.450 9.450 9.470 9.350 9.790 1,769,500 16,782,362 9.4842 6.157 6.157 6.170 6.092 6.378 2,716,042 6.1790 -3.08%
2018-04-25 0 9.750 9.740 9.750 9.380 9.760 5,256,144 50,631,626 9.6328 6.352 6.346 6.352 6.111 6.359 8,067,763 6.2758 1.56%
2018-04-24 0 9.600 9.600 9.610 9.340 9.650 5,202,322 49,793,747 9.5714 6.254 6.254 6.261 6.085 6.287 7,985,150 6.2358 4.23%
2018-04-23 0 9.210 9.210 9.230 9.120 9.530 3,019,500 27,891,370 9.2371 6.000 6.000 6.013 5.942 6.209 4,634,692 6.0180 -2.85%
2018-04-20 0 9.480 9.480 9.500 9.440 9.710 4,173,000 39,799,698 9.5374 6.176 6.176 6.189 6.150 6.326 6,405,223 6.2136 -1.04%
2018-04-19 0 9.580 9.530 9.580 9.310 9.640 5,375,167 51,054,438 9.4982 6.241 6.209 6.241 6.065 6.280 8,250,454 6.1881 3.23%
2018-04-18 0 9.280 9.270 9.280 8.900 9.360 7,774,644 71,283,658 9.1687 6.046 6.039 6.046 5.798 6.098 11,933,460 5.9734 2.88%
2018-04-17 0 9.020 9.020 9.040 8.920 9.260 4,338,480 39,591,002 9.1255 5.877 5.877 5.890 5.811 6.033 6,659,222 5.9453 -1.10%
2018-04-16 0 9.120 9.120 9.130 9.050 9.450 3,987,548 36,405,169 9.1297 5.942 5.942 5.948 5.896 6.157 6,120,569 5.9480 -2.36%
2018-04-13 0 9.340 9.340 9.350 9.210 9.500 5,655,000 53,054,447 9.3819 6.085 6.085 6.092 6.000 6.189 8,679,975 6.1123 -0.32%
2018-04-12 0 9.370 9.370 9.380 9.250 9.720 8,010,509 75,162,736 9.3830 6.105 6.105 6.111 6.026 6.333 12,295,494 6.1130 -2.29%
2018-04-11 0 9.590 9.580 9.590 9.310 9.650 8,452,108 80,361,345 9.5078 6.248 6.241 6.248 6.065 6.287 12,973,313 6.1944 0.95%
2018-04-10 0 9.500 9.500 9.510 9.320 9.870 13,344,482 126,179,881 9.4556 6.189 6.189 6.196 6.072 6.430 20,482,718 6.1603 -4.90%
2018-04-09 0 9.990 9.980 9.990 9.820 10.42 10,276,900 102,681,066 9.9914 6.508 6.502 6.508 6.398 6.789 15,774,224 6.5094 -3.01%
2018-04-06 0 10.30 10.28 10.30 10.06 10.36 10,162,802 104,304,956 10.263 6.710 6.697 6.710 6.554 6.750 15,599,092 6.6866 2.79%
2018-04-04 0 10.02 10.02 10.04 9.920 10.54 8,918,000 91,034,005 10.208 6.528 6.528 6.541 6.463 6.867 13,688,420 6.6504 1.62%
2018-04-03 0 9.860 9.850 9.860 9.240 9.900 7,023,987 68,124,725 9.6989 6.424 6.417 6.424 6.020 6.450 10,781,261 6.3188 6.14%
2018-03-29 0 9.290 9.260 9.290 8.900 9.340 9,138,400 84,484,221 9.2450 6.052 6.033 6.052 5.798 6.085 14,026,717 6.0231 5.09%
2018-03-28 0 8.840 8.840 8.850 8.830 9.140 7,826,860 70,351,437 8.9885 5.759 5.759 5.766 5.753 5.955 12,013,607 5.8560 -3.60%
2018-03-27 0 9.170 9.160 9.170 9.030 9.580 9,829,788 90,713,993 9.2285 5.974 5.968 5.974 5.883 6.241 15,087,942 6.0124 -1.93%
2018-03-26 0 9.350 9.340 9.350 9.070 9.400 5,909,352 54,807,387 9.2747 6.092 6.085 6.092 5.909 6.124 9,070,385 6.0425 2.07%
2018-03-23 0 9.160 9.160 9.180 8.950 9.450 5,470,345 49,744,862 9.0936 5.968 5.968 5.981 5.831 6.157 8,396,544 5.9244 -4.18%
2018-03-22 0 9.560 9.540 9.560 9.530 9.930 2,363,508 22,813,972 9.6526 6.228 6.215 6.228 6.209 6.469 3,627,797 6.2887 -1.24%
2018-03-21 0 9.680 9.680 9.720 9.680 10.14 6,127,430 60,041,826 9.7989 6.307 6.307 6.333 6.307 6.606 9,405,117 6.3840 -3.20%
2018-03-20 0 10.00 10.00 10.02 9.700 10.18 5,123,604 51,054,856 9.9646 6.515 6.515 6.528 6.320 6.632 7,864,324 6.4920 -0.60%
2018-03-19 0 10.06 10.06 10.08 9.850 10.30 3,599,011 36,216,473 10.063 6.554 6.554 6.567 6.417 6.710 5,524,195 6.5560 -1.18%
2018-03-16 0 10.18 10.16 10.18 9.500 10.18 10,833,053 107,421,635 9.9161 6.632 6.619 6.632 6.189 6.632 16,627,874 6.4603 7.16%
2018-03-15 0 9.500 9.500 9.520 9.060 9.520 5,753,000 54,465,026 9.4672 6.189 6.189 6.202 5.903 6.202 8,830,397 6.1679 2.70%
2018-03-14 0 9.250 9.250 9.260 9.060 9.310 3,339,000 30,595,988 9.1632 6.026 6.026 6.033 5.903 6.065 5,125,099 5.9698 -0.22%
2018-03-13 0 9.270 9.270 9.280 9.230 9.480 1,781,000 16,571,765 9.3048 6.039 6.039 6.046 6.013 6.176 2,733,693 6.0620 -0.64%
2018-03-12 0 9.330 9.310 9.330 9.280 9.440 2,950,395 27,589,236 9.3510 6.078 6.065 6.078 6.046 6.150 4,528,622 6.0922 1.41%
2018-03-09 0 9.200 9.200 9.210 9.140 9.540 3,397,261 31,336,597 9.2241 5.994 5.994 6.000 5.955 6.215 5,214,525 6.0095 -1.81%
2018-03-08 0 9.370 9.370 9.380 9.360 9.520 2,970,674 28,077,879 9.4517 6.105 6.105 6.111 6.098 6.202 4,559,748 6.1578 1.19%
2018-03-07 0 9.260 9.260 9.270 9.060 9.510 2,503,500 23,251,221 9.2875 6.033 6.033 6.039 5.903 6.196 3,842,673 6.0508 -2.22%
2018-03-06 0 9.470 9.460 9.470 9.120 9.500 2,722,565 25,526,268 9.3758 6.170 6.163 6.170 5.942 6.189 4,178,921 6.1083 4.53%
2018-03-05 0 9.060 9.050 9.060 9.040 9.580 3,270,784 29,892,715 9.1393 5.903 5.896 5.903 5.890 6.241 5,020,393 5.9543 -3.92%
2018-03-02 0 9.430 9.430 9.450 9.400 9.660 3,823,684 36,296,601 9.4926 6.144 6.144 6.157 6.124 6.293 5,869,051 6.1844 -2.58%
2018-03-01 0 9.680 9.670 9.680 9.520 9.930 4,623,617 44,502,366 9.6250 6.307 6.300 6.307 6.202 6.469 7,096,884 6.2707 -2.81%
2018-02-28 0 9.960 9.900 9.960 9.500 9.960 4,438,500 43,525,032 9.8062 6.489 6.450 6.489 6.189 6.489 6,812,744 6.3888 2.26%
2018-02-27 0 9.740 9.710 9.740 9.610 10.22 6,321,560 62,344,946 9.8623 6.346 6.326 6.346 6.261 6.658 9,703,092 6.4253 -3.56%
2018-02-26 0 10.10 10.06 10.10 9.700 10.20 5,140,500 51,702,280 10.058 6.580 6.554 6.580 6.320 6.645 7,890,258 6.5527 4.99%
2018-02-23 0 9.620 9.620 9.640 9.410 9.700 1,562,517 15,016,873 9.6107 6.267 6.267 6.280 6.131 6.320 2,398,339 6.2614 1.58%
2018-02-22 0 9.470 9.410 9.470 9.310 9.610 2,904,500 27,614,551 9.5075 6.170 6.131 6.170 6.065 6.261 4,458,176 6.1941 -1.87%
2018-02-21 0 9.650 9.620 9.650 9.360 9.670 2,191,881 20,942,968 9.5548 6.287 6.267 6.287 6.098 6.300 3,364,363 6.2249 2.99%
2018-02-20 0 9.370 9.330 9.370 9.170 9.560 1,571,616 14,755,640 9.3888 6.105 6.078 6.105 5.974 6.228 2,412,305 6.1168 -1.37%
2018-02-15 0 9.500 9.460 9.500 9.180 9.510 2,152,035 20,201,385 9.3871 6.189 6.163 6.189 5.981 6.196 3,303,202 6.1157 3.04%
2018-02-14 0 9.220 9.200 9.220 8.880 9.500 2,737,743 24,943,152 9.1108 6.007 5.994 6.007 5.785 6.189 4,202,218 5.9357 -0.97%
2018-02-13 0 9.310 9.270 9.310 9.140 9.630 2,724,895 25,493,791 9.3559 6.065 6.039 6.065 5.955 6.274 4,182,497 6.0954 2.53%
2018-02-12 0 9.080 9.060 9.080 8.900 9.230 4,716,000 42,948,520 9.1070 5.916 5.903 5.916 5.798 6.013 7,238,685 5.9332 1.23%
2018-02-09 0 8.970 8.950 8.970 8.750 9.280 5,023,500 44,874,765 8.9330 5.844 5.831 5.844 5.701 6.046 7,710,673 5.8198 -5.48%
2018-02-08 0 9.490 9.470 9.490 9.300 9.940 8,236,895 78,228,568 9.4973 6.183 6.170 6.183 6.059 6.476 12,642,978 6.1875 -0.84%
2018-02-07 0 9.570 9.550 9.570 9.530 10.20 8,242,500 80,757,900 9.7977 6.235 6.222 6.235 6.209 6.645 12,651,582 6.3832 2.57%
2018-02-06 0 9.330 9.300 9.330 9.000 10.10 7,566,000 71,371,500 9.4332 6.078 6.059 6.078 5.863 6.580 11,613,208 6.1457 -8.17%
2018-02-05 0 10.16 10.14 10.16 9.710 10.44 9,072,031 92,248,257 10.168 6.619 6.606 6.619 6.326 6.802 13,924,846 6.6247 -0.39%
2018-02-02 0 10.20 10.18 10.20 9.950 10.34 4,607,321 46,846,283 10.168 6.645 6.632 6.645 6.482 6.737 7,071,871 6.6243 -0.97%
2018-02-01 0 10.30 10.28 10.30 10.26 10.62 3,708,640 38,700,654 10.435 6.710 6.697 6.710 6.684 6.919 5,692,467 6.7986 0.19%
2018-01-31 0 10.28 10.28 10.34 10.20 10.58 6,881,433 71,101,559 10.332 6.697 6.697 6.737 6.645 6.893 10,562,452 6.7315 -3.93%
2018-01-30 0 10.70 10.68 10.70 10.58 11.14 5,274,000 56,717,020 10.754 6.971 6.958 6.971 6.893 7.258 8,095,170 7.0063 -2.90%
2018-01-29 0 11.02 11.02 11.04 11.00 11.28 3,479,000 38,605,149 11.097 7.180 7.180 7.193 7.166 7.349 5,339,988 7.2294 -0.36%
2018-01-26 0 11.06 11.04 11.06 10.94 11.24 3,177,172 35,148,958 11.063 7.206 7.193 7.206 7.127 7.323 4,876,706 7.2075 -0.54%
2018-01-25 0 11.12 11.10 11.12 11.10 11.42 6,621,000 74,217,887 11.210 7.245 7.232 7.245 7.232 7.440 10,162,708 7.3030 -2.46%
2018-01-24 0 11.40 11.38 11.40 11.04 11.72 19,876,388 225,706,365 11.356 7.427 7.414 7.427 7.193 7.636 30,508,674 7.3981 8.57%
2018-01-23 0 10.50 10.50 10.52 10.16 10.58 7,214,500 75,312,769 10.439 6.841 6.841 6.854 6.619 6.893 11,073,683 6.8011 0.96%
2018-01-22 0 10.40 10.38 10.40 10.30 10.76 6,582,500 68,778,181 10.449 6.776 6.763 6.776 6.710 7.010 10,103,614 6.8073 0.00%
2018-01-19 0 10.40 10.40 10.42 10.26 10.68 4,753,500 49,921,791 10.502 6.776 6.776 6.789 6.684 6.958 7,296,244 6.8421 -2.80%
2018-01-18 0 10.70 10.70 10.72 10.54 11.18 8,401,505 91,070,476 10.840 6.971 6.971 6.984 6.867 7.284 12,895,642 7.0621 -1.47%
2018-01-17 0 10.86 10.84 10.86 9.890 10.86 8,178,674 84,843,319 10.374 7.075 7.062 7.075 6.443 7.075 12,553,614 6.7585 9.81%
2018-01-16 0 9.890 9.850 9.890 9.520 9.900 4,234,232 41,497,261 9.8004 6.443 6.417 6.443 6.202 6.450 6,499,209 6.3850 2.81%
2018-01-15 0 9.620 9.580 9.620 9.500 10.00 4,665,774 45,258,352 9.7001 6.267 6.241 6.267 6.189 6.515 7,161,592 6.3196 -2.63%
2018-01-12 0 9.880 9.880 9.890 9.560 10.18 6,207,833 61,294,641 9.8738 6.437 6.437 6.443 6.228 6.632 9,528,530 6.4327 2.60%
2018-01-11 0 9.630 9.630 9.670 9.560 9.790 5,451,532 52,708,689 9.6686 6.274 6.274 6.300 6.228 6.378 8,367,668 6.2991 -1.43%
2018-01-10 0 9.770 9.750 9.770 9.590 9.980 8,513,168 83,123,409 9.7641 6.365 6.352 6.365 6.248 6.502 13,067,035 6.3613 -0.41%
2018-01-09 0 9.810 9.810 9.830 9.680 10.20 7,767,758 75,849,311 9.7646 6.391 6.391 6.404 6.307 6.645 11,922,890 6.3617 -3.25%
2018-01-08 0 10.14 10.12 10.14 9.430 10.18 8,753,737 86,791,749 9.9148 6.606 6.593 6.606 6.144 6.632 13,436,290 6.4595 6.51%
2018-01-05 0 9.520 9.510 9.520 9.350 9.560 4,287,953 40,474,555 9.4391 6.202 6.196 6.202 6.092 6.228 6,581,667 6.1496 0.42%
2018-01-04 0 9.480 9.480 9.490 9.300 9.590 5,286,146 49,658,231 9.3940 6.176 6.176 6.183 6.059 6.248 8,113,813 6.1202 -0.94%
2018-01-03 0 9.570 9.560 9.570 9.310 9.590 7,022,000 66,803,421 9.5134 6.235 6.228 6.235 6.065 6.248 10,778,211 6.1980 1.70%
2018-01-02 0 9.410 9.400 9.410 8.730 9.430 6,378,900 59,066,063 9.2596 6.131 6.124 6.131 5.688 6.144 9,791,104 6.0326 6.93%
2017-12-29 0 8.800 8.800 8.830 8.700 8.940 5,182,000 45,756,559 8.8299 5.733 5.733 5.753 5.668 5.824 7,953,958 5.7527 0.00%
2017-12-28 0 8.800 8.800 8.810 8.660 8.940 6,874,500 60,478,877 8.7976 5.733 5.733 5.740 5.642 5.824 10,551,810 5.7316 0.23%
2017-12-27 0 8.780 8.770 8.780 8.500 9.230 6,847,940 60,715,482 8.8662 5.720 5.714 5.720 5.538 6.013 10,511,043 5.7764 5.53%
2017-12-22 0 8.320 8.310 8.320 8.130 8.380 3,869,500 32,038,224 8.2797 5.420 5.414 5.420 5.297 5.460 5,939,375 5.3942 0.36%
2017-12-21 0 8.290 8.280 8.290 8.100 8.500 9,316,985 76,807,663 8.2438 5.401 5.394 5.401 5.277 5.538 14,300,831 5.3709 -2.47%
2017-12-20 0 8.500 8.460 8.500 8.180 8.610 7,740,000 65,378,165 8.4468 5.538 5.512 5.538 5.329 5.609 11,880,284 5.5031 3.79%
2017-12-19 0 8.190 8.180 8.190 7.870 8.260 3,558,753 29,048,659 8.1626 5.336 5.329 5.336 5.127 5.381 5,462,403 5.3179 4.60%
2017-12-18 0 7.830 7.820 7.830 7.780 7.940 1,487,680 11,644,100 7.8270 5.101 5.095 5.101 5.069 5.173 2,283,470 5.0993 -0.13%
2017-12-15 0 7.840 7.840 7.890 7.780 8.130 6,193,639 49,001,034 7.9115 5.108 5.108 5.140 5.069 5.297 9,506,743 5.1543 -2.00%
2017-12-14 0 8.000 8.000 8.030 7.980 8.180 3,401,895 27,381,850 8.0490 5.212 5.212 5.232 5.199 5.329 5,221,638 5.2439 0.00%
2017-12-13 0 8.000 7.990 8.000 7.990 8.300 6,016,932 48,802,419 8.1108 5.212 5.205 5.212 5.205 5.407 9,235,512 5.2842 -2.20%
2017-12-12 0 8.180 8.170 8.180 8.150 8.300 6,340,500 52,068,147 8.2120 5.329 5.323 5.329 5.310 5.407 9,732,163 5.3501 -0.24%
2017-12-11 0 8.200 8.190 8.200 8.000 8.300 5,380,000 44,038,662 8.1856 5.342 5.336 5.342 5.212 5.407 8,257,872 5.3329 0.12%
2017-12-08 0 8.190 8.160 8.190 7.890 8.260 6,485,100 52,985,048 8.1703 5.336 5.316 5.336 5.140 5.381 9,954,112 5.3229 3.67%
2017-12-07 0 7.900 7.870 7.900 7.700 8.020 4,479,400 35,192,645 7.8566 5.147 5.127 5.147 5.017 5.225 6,875,523 5.1185 0.38%
2017-12-06 0 7.870 7.840 7.870 7.660 8.020 9,512,701 74,882,196 7.8718 5.127 5.108 5.127 4.990 5.225 14,601,239 5.1285 -0.51%
2017-12-05 0 7.910 7.880 7.910 7.860 8.090 5,738,350 45,614,602 7.9491 5.153 5.134 5.153 5.121 5.271 8,807,911 5.1788 -0.38%
2017-12-04 0 7.940 7.920 7.940 7.920 8.310 8,618,500 69,236,639 8.0335 5.173 5.160 5.173 5.160 5.414 13,228,712 5.2338 -5.25%
2017-12-01 0 8.380 8.380 8.400 8.220 8.660 5,642,799 47,270,715 8.3772 5.460 5.460 5.473 5.355 5.642 8,661,247 5.4577 -3.12%
2017-11-30 0 8.650 8.630 8.650 8.300 8.650 12,074,505 103,642,193 8.5836 5.635 5.622 5.635 5.407 5.635 18,533,404 5.5922 2.49%
2017-11-29 0 8.440 8.430 8.440 8.190 8.820 11,314,465 95,021,988 8.3983 5.499 5.492 5.499 5.336 5.746 17,366,803 5.4715 -4.95%
2017-11-28 0 8.880 8.860 8.880 8.570 8.900 3,479,000 30,662,892 8.8137 5.785 5.772 5.785 5.583 5.798 5,339,988 5.7421 2.42%
2017-11-27 0 8.670 8.650 8.690 8.600 8.850 2,168,000 18,912,525 8.7235 5.649 5.635 5.662 5.603 5.766 3,327,707 5.6833 -1.25%
2017-11-24 0 8.780 8.740 8.790 8.650 8.850 2,138,000 18,717,800 8.7548 5.720 5.694 5.727 5.635 5.766 3,281,660 5.7038 0.57%
2017-11-23 0 8.730 8.730 8.740 8.580 9.290 7,698,000 69,684,055 9.0522 5.688 5.688 5.694 5.590 6.052 11,815,817 5.8975 -5.52%
2017-11-22 0 9.240 9.230 9.240 8.870 9.460 7,463,860 68,738,364 9.2095 6.020 6.013 6.020 5.779 6.163 11,456,431 6.0000 4.05%
2017-11-21 0 8.880 8.880 8.890 8.820 9.060 4,870,500 43,507,370 8.9328 5.785 5.785 5.792 5.746 5.903 7,475,830 5.8197 0.00%
2017-11-20 0 8.880 8.860 8.880 8.650 9.000 10,851,000 96,373,944 8.8816 5.785 5.772 5.785 5.635 5.863 16,655,422 5.7863 2.42%
2017-11-17 0 8.670 8.670 8.680 8.620 9.150 12,402,000 109,687,627 8.8443 5.649 5.649 5.655 5.616 5.961 19,036,083 5.7621 -5.76%
2017-11-16 0 9.200 9.180 9.200 9.150 9.430 3,134,500 29,123,617 9.2913 5.994 5.981 5.994 5.961 6.144 4,811,208 6.0533 -1.08%
2017-11-15 0 9.300 9.280 9.300 9.100 9.420 8,512,076 78,817,548 9.2595 6.059 6.046 6.059 5.929 6.137 13,065,359 6.0326 -0.85%
2017-11-14 0 9.380 9.380 9.390 9.310 9.670 4,906,500 46,547,810 9.4870 6.111 6.111 6.118 6.065 6.300 7,531,087 6.1808 -0.95%
2017-11-13 0 9.470 9.440 9.470 9.400 9.820 6,541,000 62,720,892 9.5889 6.170 6.150 6.170 6.124 6.398 10,039,914 6.2472 -3.27%
2017-11-10 0 9.790 9.790 9.810 9.700 9.950 3,934,000 38,545,036 9.7979 6.378 6.378 6.391 6.320 6.482 6,038,377 6.3833 -0.41%
2017-11-09 0 9.830 9.810 9.830 9.740 9.900 9,656,500 94,938,083 9.8315 6.404 6.391 6.404 6.346 6.450 14,821,959 6.4052 1.13%
2017-11-08 0 9.720 9.700 9.720 9.550 10.12 13,915,270 136,456,354 9.8062 6.333 6.320 6.333 6.222 6.593 21,358,832 6.3888 -0.21%
2017-11-07 0 9.740 9.730 9.740 9.500 9.750 10,862,581 105,512,485 9.7134 6.346 6.339 6.346 6.189 6.352 16,673,197 6.3283 2.85%
2017-11-06 0 9.470 9.460 9.470 9.450 9.670 9,582,500 91,329,215 9.5308 6.170 6.163 6.170 6.157 6.300 14,708,375 6.2093 0.11%
2017-11-03 0 9.460 9.450 9.460 9.380 10.22 16,841,208 161,733,734 9.6035 6.163 6.157 6.163 6.111 6.658 25,849,914 6.2566 -7.25%
2017-11-02 0 10.20 10.20 10.22 10.06 10.50 2,989,000 30,519,446 10.211 6.645 6.645 6.658 6.554 6.841 4,587,877 6.6522 -1.73%
2017-11-01 0 10.38 10.36 10.38 10.20 10.64 3,661,805 38,034,502 10.387 6.763 6.750 6.763 6.645 6.932 5,620,579 6.7670 0.19%
2017-10-31 0 10.36 10.34 10.36 10.10 10.64 6,563,000 68,367,265 10.417 6.750 6.737 6.750 6.580 6.932 10,073,683 6.7867 1.97%
2017-10-30 0 10.16 10.16 10.18 9.900 10.50 9,953,500 100,330,935 10.080 6.619 6.619 6.632 6.450 6.841 15,277,830 6.5671 -0.78%
2017-10-27 0 10.24 10.22 10.24 10.18 10.94 11,474,871 120,204,423 10.475 6.671 6.658 6.671 6.632 7.127 17,613,014 6.8248 -5.19%
2017-10-26 0 10.80 10.80 10.84 10.78 11.30 6,368,840 69,530,746 10.917 7.036 7.036 7.062 7.023 7.362 9,775,663 7.1126 -5.43%
2017-10-25 0 11.42 11.36 11.42 11.24 11.56 4,028,000 45,966,040 11.412 7.440 7.401 7.440 7.323 7.531 6,182,659 7.4347 3.63%
2017-10-24 0 11.02 11.02 11.06 10.98 11.58 3,931,500 44,038,833 11.202 7.180 7.180 7.206 7.153 7.544 6,034,540 7.2978 -4.17%
2017-10-23 0 11.50 11.48 11.50 11.42 11.82 2,492,500 28,725,493 11.525 7.492 7.479 7.492 7.440 7.701 3,825,789 7.5084 -2.04%
2017-10-20 0 11.74 11.74 11.80 11.20 11.92 6,837,500 80,298,990 11.744 7.649 7.649 7.688 7.297 7.766 10,495,018 7.6512 5.77%
2017-10-19 0 11.10 11.08 11.10 10.98 12.00 4,923,000 56,385,307 11.453 7.232 7.219 7.232 7.153 7.818 7,556,413 7.4619 -6.72%
2017-10-18 0 11.90 11.90 11.98 11.56 12.00 3,534,500 41,680,702 11.793 7.753 7.753 7.805 7.531 7.818 5,425,176 7.6828 0.85%
2017-10-17 0 11.80 11.78 11.80 11.74 12.00 4,008,082 47,445,062 11.837 7.688 7.675 7.688 7.649 7.818 6,152,087 7.7120 -0.84%
2017-10-16 0 11.90 11.90 11.92 11.70 12.28 3,611,500 43,152,200 11.949 7.753 7.753 7.766 7.623 8.000 5,543,365 7.7845 -1.49%
2017-10-13 0 12.08 12.06 12.08 11.92 12.30 4,065,304 49,161,590 12.093 7.870 7.857 7.870 7.766 8.013 6,239,918 7.8786 -0.49%
2017-10-12 0 12.14 12.10 12.14 12.04 12.40 6,026,866 73,610,672 12.214 7.909 7.883 7.909 7.844 8.079 9,250,760 7.9573 -0.65%
2017-10-11 0 12.22 12.20 12.22 11.86 12.44 5,807,634 71,203,810 12.260 7.961 7.948 7.961 7.727 8.105 8,914,256 7.9876 2.17%
2017-10-10 0 11.96 11.92 11.96 11.60 11.98 4,317,500 51,318,871 11.886 7.792 7.766 7.792 7.557 7.805 6,627,019 7.7439 3.64%
2017-10-09 0 11.54 11.52 11.54 11.42 11.70 1,986,000 22,924,740 11.543 7.518 7.505 7.518 7.440 7.623 3,048,352 7.5204 0.17%
2017-10-06 0 11.52 11.44 11.52 11.36 11.80 2,669,500 30,732,000 11.512 7.505 7.453 7.505 7.401 7.688 4,097,470 7.5002 1.41%
2017-10-04 0 11.36 11.30 11.36 11.28 11.58 3,226,000 36,780,830 11.401 7.401 7.362 7.401 7.349 7.544 4,951,653 7.4280 -0.70%
2017-10-03 0 11.44 11.44 11.46 10.84 11.48 4,578,000 51,719,011 11.297 7.453 7.453 7.466 7.062 7.479 7,026,866 7.3602 5.73%
2017-09-29 0 10.82 10.82 10.84 10.58 10.88 5,035,500 54,213,805 10.766 7.049 7.049 7.062 6.893 7.088 7,729,092 7.0143 1.12%
2017-09-28 0 10.70 10.66 10.70 10.50 10.90 2,997,202 32,169,511 10.733 6.971 6.945 6.971 6.841 7.101 4,600,467 6.9927 0.00%
2017-09-27 0 10.70 10.68 10.70 10.50 10.80 2,787,000 29,711,640 10.661 6.971 6.958 6.971 6.841 7.036 4,277,823 6.9455 1.90%
2017-09-26 0 10.50 10.48 10.50 9.730 10.86 5,416,477 57,116,628 10.545 6.841 6.828 6.841 6.339 7.075 8,313,861 6.8700 2.94%
2017-09-25 0 10.20 10.20 10.24 10.12 10.98 4,458,000 46,374,470 10.403 6.645 6.645 6.671 6.593 7.153 6,842,675 6.7772 -6.42%
2017-09-22 0 10.90 10.82 10.90 10.70 11.34 3,204,377 35,280,328 11.010 7.101 7.049 7.101 6.971 7.388 4,918,464 7.1730 -2.33%
2017-09-21 0 11.16 11.16 11.20 10.76 11.36 6,795,000 75,817,767 11.158 7.271 7.271 7.297 7.010 7.401 10,429,784 7.2694 2.76%
2017-09-20 0 10.86 10.86 10.88 10.46 10.96 3,760,500 40,556,275 10.785 7.075 7.075 7.088 6.815 7.140 5,772,068 7.0263 2.26%
2017-09-19 0 10.62 10.56 10.62 10.48 10.96 5,242,147 56,384,400 10.756 6.919 6.880 6.919 6.828 7.140 8,046,278 7.0075 1.92%
2017-09-18 0 10.42 10.40 10.42 10.28 10.68 3,615,500 37,969,950 10.502 6.789 6.776 6.789 6.697 6.958 5,549,505 6.8420 1.17%
2017-09-15 0 10.30 10.28 10.30 10.04 10.54 5,117,998 52,602,989 10.278 6.710 6.697 6.710 6.541 6.867 7,855,720 6.6961 -2.65%
2017-09-14 0 10.58 10.54 10.58 10.30 10.70 3,772,250 39,767,615 10.542 6.893 6.867 6.893 6.710 6.971 5,790,104 6.8682 2.52%
2017-09-13 0 10.32 10.32 10.38 10.24 10.66 5,077,500 52,715,454 10.382 6.723 6.723 6.763 6.671 6.945 7,793,558 6.7640 0.58%
2017-09-12 0 10.26 10.24 10.26 10.10 10.48 3,893,500 39,889,390 10.245 6.684 6.671 6.684 6.580 6.828 5,976,213 6.6747 -0.97%
2017-09-11 0 10.36 10.34 10.36 9.870 10.48 6,270,424 65,007,532 10.367 6.750 6.737 6.750 6.430 6.828 9,624,602 6.7543 5.28%
2017-09-08 0 9.840 9.840 9.870 9.770 10.02 4,254,905 42,061,046 9.8853 6.411 6.411 6.430 6.365 6.528 6,530,941 6.4403 -1.20%
2017-09-07 0 9.960 9.910 9.960 9.710 10.04 6,177,400 61,319,966 9.9265 6.489 6.456 6.489 6.326 6.541 9,481,817 6.4671 1.22%
2017-09-06 0 9.840 9.800 9.840 9.410 9.850 9,129,500 88,798,575 9.7266 6.411 6.385 6.411 6.131 6.417 14,013,056 6.3368 2.39%
2017-09-05 0 9.610 9.550 9.620 9.040 9.720 9,685,232 91,631,580 9.4610 6.261 6.222 6.267 5.890 6.333 14,866,060 6.1638 6.78%
2017-09-04 0 9.000 8.980 9.000 8.880 9.080 5,803,500 52,252,780 9.0037 5.863 5.850 5.863 5.785 5.916 8,907,911 5.8659 0.00%
2017-09-01 0 9.000 9.000 9.010 8.670 9.170 9,830,000 88,021,004 8.9543 5.863 5.863 5.870 5.649 5.974 15,088,268 5.8337 3.93%
2017-08-31 0 8.660 8.640 8.660 8.350 8.860 12,093,427 103,450,605 8.5543 5.642 5.629 5.642 5.440 5.772 18,562,448 5.5731 4.21%
2017-08-30 0 8.310 8.300 8.310 7.990 8.340 4,099,512 33,639,661 8.2058 5.414 5.407 5.414 5.205 5.434 6,292,425 5.3461 3.23%
2017-08-29 0 8.050 8.040 8.050 7.780 8.150 2,210,500 17,782,119 8.0444 5.245 5.238 5.245 5.069 5.310 3,392,942 5.2409 0.00%
2017-08-28 0 8.050 8.030 8.050 8.000 8.210 2,870,500 23,160,645 8.0685 5.245 5.232 5.245 5.212 5.349 4,405,989 5.2566 0.50%
2017-08-25 0 8.010 7.980 8.010 7.800 8.010 5,988,259 47,262,563 7.8925 5.219 5.199 5.219 5.082 5.219 9,191,501 5.1420 -0.37%
2017-08-24 0 8.040 8.040 8.050 7.980 8.340 5,171,224 41,924,636 8.1073 5.238 5.238 5.245 5.199 5.434 7,937,417 5.2819 -3.71%
2017-08-22 0 8.350 8.340 8.350 8.330 8.560 1,448,000 12,188,717 8.4176 5.440 5.434 5.440 5.427 5.577 2,222,565 5.4841 0.24%
2017-08-21 0 8.330 8.320 8.350 8.210 8.440 1,828,500 15,220,602 8.3241 5.427 5.420 5.440 5.349 5.499 2,806,602 5.4231 -0.24%
2017-08-18 0 8.350 8.300 8.350 8.230 8.380 1,796,500 14,933,020 8.3123 5.440 5.407 5.440 5.362 5.460 2,757,485 5.4155 0.12%
2017-08-17 0 8.340 8.330 8.340 8.270 8.590 3,736,500 31,350,650 8.3904 5.434 5.427 5.434 5.388 5.596 5,735,230 5.4663 -0.60%
2017-08-16 0 8.390 8.350 8.390 8.300 8.450 1,899,500 15,888,380 8.3645 5.466 5.440 5.466 5.407 5.505 2,915,581 5.4495 0.60%
2017-08-15 0 8.340 8.300 8.340 8.280 8.660 2,644,000 22,234,500 8.4094 5.434 5.407 5.434 5.394 5.642 4,058,330 5.4787 -2.00%
2017-08-14 0 8.510 8.500 8.510 8.200 8.540 4,152,500 35,069,438 8.4454 5.544 5.538 5.544 5.342 5.564 6,373,757 5.5022 4.29%
2017-08-11 0 8.160 8.140 8.160 8.000 8.300 5,348,099 43,624,079 8.1569 5.316 5.303 5.316 5.212 5.407 8,208,906 5.3142 -2.28%
2017-08-10 0 8.350 8.330 8.350 8.260 8.660 4,644,500 38,865,965 8.3682 5.440 5.427 5.440 5.381 5.642 7,128,938 5.4519 -2.45%
2017-08-09 0 8.560 8.560 8.580 8.280 8.800 10,416,600 88,476,396 8.4938 5.577 5.577 5.590 5.394 5.733 15,988,652 5.5337 -2.51%
2017-08-08 0 8.780 8.780 8.800 8.550 8.890 4,949,250 43,384,890 8.7660 5.720 5.720 5.733 5.570 5.792 7,596,705 5.7110 -0.45%
2017-08-07 0 8.820 8.780 8.820 8.680 8.930 5,685,000 49,953,001 8.7868 5.746 5.720 5.746 5.655 5.818 8,726,023 5.7246 2.20%
2017-08-04 0 8.630 8.630 8.640 8.480 8.790 6,275,500 54,124,935 8.6248 5.622 5.622 5.629 5.525 5.727 9,632,393 5.6191 -1.48%
2017-08-03 0 8.760 8.760 8.780 8.500 8.850 19,874,500 173,384,124 8.7239 5.707 5.707 5.720 5.538 5.766 30,505,776 5.6836 5.04%
2017-08-02 0 8.340 8.320 8.340 8.080 8.600 11,156,800 93,205,407 8.3541 5.434 5.420 5.434 5.264 5.603 17,124,800 5.4427 3.99%
2017-08-01 0 8.020 8.020 8.070 7.980 8.190 5,665,242 45,795,038 8.0835 5.225 5.225 5.258 5.199 5.336 8,695,696 5.2664 -2.20%
2017-07-31 0 8.200 8.130 8.200 7.910 8.200 6,834,000 55,312,625 8.0937 5.342 5.297 5.342 5.153 5.342 10,489,646 5.2731 3.27%
2017-07-28 0 7.940 7.930 7.940 7.760 8.040 6,750,439 53,499,078 7.9253 5.173 5.166 5.173 5.056 5.238 10,361,387 5.1633 -1.00%
2017-07-27 0 8.020 8.000 8.020 7.900 8.250 5,597,900 44,908,436 8.0224 5.225 5.212 5.225 5.147 5.375 8,592,331 5.2266 -1.84%
2017-07-26 0 8.170 8.160 8.170 8.120 8.380 8,869,600 72,721,264 8.1989 5.323 5.316 5.323 5.290 5.460 13,614,130 5.3416 -1.21%
2017-07-25 0 8.270 8.270 8.280 8.110 8.390 8,033,000 66,348,333 8.2595 5.388 5.388 5.394 5.284 5.466 12,330,016 5.3810 1.85%
2017-07-24 0 8.120 8.120 8.130 8.000 8.250 11,875,500 96,262,422 8.1060 5.290 5.290 5.297 5.212 5.375 18,227,948 5.2810 -0.12%
2017-07-21 0 8.130 8.120 8.130 7.890 8.300 15,237,000 123,367,720 8.0966 5.297 5.290 5.297 5.140 5.407 23,387,583 5.2749 2.14%
2017-07-20 0 7.960 7.950 7.960 7.260 8.580 58,043,447 465,713,315 8.0235 5.186 5.179 5.186 4.730 5.590 89,092,072 5.2273 26.55%
2017-07-19 0 6.290 6.280 6.290 6.150 6.340 5,298,980 33,350,656 6.2938 4.098 4.091 4.098 4.007 4.131 8,133,513 4.1004 1.62%
2017-07-18 0 6.190 6.180 6.190 6.060 6.280 3,156,500 19,449,499 6.1617 4.033 4.026 4.033 3.948 4.091 4,844,976 4.0144 -1.59%
2017-07-17 0 6.290 6.290 6.310 6.220 6.490 4,300,500 27,310,852 6.3506 4.098 4.098 4.111 4.052 4.228 6,600,925 4.1374 -3.23%
2017-07-14 0 6.500 6.480 6.500 6.120 6.530 10,190,400 64,717,817 6.3509 4.235 4.222 4.235 3.987 4.254 15,641,453 4.1376 2.04%
2017-07-13 0 6.370 6.370 6.400 5.820 6.450 13,030,000 81,088,768 6.2232 4.150 4.150 4.170 3.792 4.202 20,000,013 4.0544 11.36%
2017-07-12 0 5.720 5.720 5.730 5.710 5.950 3,141,500 18,171,292 5.7843 3.727 3.727 3.733 3.720 3.876 4,821,953 3.7685 -1.04%
2017-07-11 0 5.780 5.780 5.790 5.710 5.860 1,396,500 8,084,855 5.7894 3.766 3.766 3.772 3.720 3.818 2,143,516 3.7718 -0.69%
2017-07-10 0 5.820 5.820 5.840 5.750 5.870 1,461,000 8,501,030 5.8186 3.792 3.792 3.805 3.746 3.824 2,242,519 3.7908 1.22%
2017-07-07 0 5.750 5.740 5.750 5.700 5.900 4,343,000 25,015,262 5.7599 3.746 3.740 3.746 3.714 3.844 6,666,159 3.7526 -1.88%
2017-07-06 0 5.860 5.850 5.860 5.680 5.860 2,932,500 17,018,673 5.8035 3.818 3.811 3.818 3.701 3.818 4,501,154 3.7810 3.90%
2017-07-05 0 5.640 5.640 5.660 5.560 5.700 989,500 5,573,135 5.6323 3.674 3.674 3.687 3.622 3.714 1,518,804 3.6694 -0.53%
2017-07-04 0 5.670 5.670 5.690 5.580 5.810 4,897,507 27,963,866 5.7098 3.694 3.694 3.707 3.635 3.785 7,517,284 3.7199 -0.87%
2017-07-03 0 5.720 5.670 5.720 5.590 5.760 2,312,500 13,165,780 5.6933 3.727 3.694 3.727 3.642 3.753 3,549,503 3.7092 0.88%
2017-06-30 0 5.670 5.630 5.670 5.510 5.680 3,494,500 19,581,112 5.6034 3.694 3.668 3.694 3.590 3.701 5,363,779 3.6506 -0.18%
2017-06-29 0 5.680 5.670 5.680 5.450 5.800 7,150,500 40,322,691 5.6391 3.701 3.694 3.701 3.551 3.779 10,975,448 3.6739 4.60%
2017-06-28 0 5.430 5.420 5.430 5.200 5.480 4,821,500 26,037,734 5.4003 3.538 3.531 3.538 3.388 3.570 7,400,619 3.5183 0.56%
2017-06-27 0 5.400 5.400 5.410 5.340 5.500 3,916,000 21,169,234 5.4058 3.518 3.518 3.525 3.479 3.583 6,010,748 3.5219 -0.74%
2017-06-26 0 5.440 5.430 5.440 4.980 5.570 7,155,000 37,996,826 5.3105 3.544 3.538 3.544 3.244 3.629 10,982,356 3.4598 7.09%
2017-06-23 0 5.080 5.080 5.110 5.000 5.180 3,171,998 16,134,714 5.0866 3.310 3.310 3.329 3.257 3.375 4,868,765 3.3139 0.40%
2017-06-22 0 5.060 5.060 5.100 5.030 5.130 1,761,500 8,963,893 5.0888 3.297 3.297 3.323 3.277 3.342 2,703,762 3.3153 -1.75%
2017-06-21 0 5.150 5.130 5.150 5.050 5.190 2,950,946 15,150,042 5.1340 3.355 3.342 3.355 3.290 3.381 4,529,467 3.3448 1.98%
2017-06-20 0 5.050 5.050 5.070 5.030 5.120 1,904,500 9,677,327 5.0813 3.290 3.290 3.303 3.277 3.336 2,923,256 3.3105 0.00%
2017-06-19 0 5.050 5.050 5.060 4.920 5.070 1,482,327 7,418,230 5.0044 3.290 3.290 3.297 3.205 3.303 2,275,254 3.2604 0.80%
2017-06-16 0 5.010 4.980 5.010 4.950 5.120 1,383,489 6,970,935 5.0387 3.264 3.244 3.264 3.225 3.336 2,123,546 3.2827 -0.20%
2017-06-15 0 5.020 5.020 5.050 5.020 5.170 4,970,467 25,378,426 5.1058 3.271 3.271 3.290 3.271 3.368 7,629,271 3.3265 -1.57%
2017-06-14 0 5.100 5.100 5.130 5.050 5.210 2,892,760 14,874,417 5.1419 3.323 3.323 3.342 3.290 3.394 4,440,156 3.3500 -0.20%
2017-06-13 0 5.110 5.100 5.110 4.890 5.210 5,051,836 25,703,599 5.0880 3.329 3.323 3.329 3.186 3.394 7,754,166 3.3148 3.23%
2017-06-12 0 4.950 4.940 4.950 4.800 4.950 2,798,000 13,673,625 4.8869 3.225 3.218 3.225 3.127 3.225 4,294,707 3.1838 -0.20%
2017-06-09 0 4.960 4.960 4.970 4.710 4.960 5,122,500 25,107,457 4.9014 3.231 3.231 3.238 3.069 3.231 7,862,630 3.1933 6.44%
2017-06-08 0 4.740 4.740 4.770 4.730 4.860 3,275,500 15,628,207 4.7712 3.036 3.036 3.055 3.030 3.113 5,113,943 3.0560 -0.63%
2017-06-07 0 4.770 4.770 4.780 4.770 4.830 4,403,640 21,219,025 4.8185 3.055 3.055 3.062 3.055 3.094 6,875,275 3.0863 -1.04%
2017-06-06 0 4.820 4.820 4.830 4.730 4.860 11,005,000 52,875,666 4.8047 3.087 3.087 3.094 3.030 3.113 17,181,787 3.0774 -3.02%
2017-06-05 0 4.970 4.970 5.000 4.890 5.030 1,543,500 7,671,147 4.9700 3.183 3.183 3.203 3.132 3.222 2,409,822 3.1833 0.40%
2017-06-02 0 4.950 4.940 4.950 4.820 4.990 2,729,347 13,487,613 4.9417 3.170 3.164 3.170 3.087 3.196 4,261,250 3.1652 3.12%
2017-06-01 0 4.800 4.780 4.800 4.780 4.920 3,231,500 15,648,905 4.8426 3.074 3.062 3.074 3.062 3.151 5,045,247 3.1017 0.00%
2017-05-31 0 4.800 4.770 4.800 4.760 5.050 4,436,400 21,567,689 4.8615 3.074 3.055 3.074 3.049 3.235 6,926,423 3.1138 -4.19%
2017-05-29 0 5.010 5.000 5.010 4.930 5.090 660,500 3,306,855 5.0066 3.209 3.203 3.209 3.158 3.260 1,031,219 3.2067 -0.40%
2017-05-26 0 5.030 5.000 5.030 4.900 5.070 2,671,296 13,307,769 4.9818 3.222 3.203 3.222 3.138 3.247 4,170,617 3.1908 2.03%
2017-05-25 0 4.930 4.920 4.930 4.800 5.000 3,808,000 18,700,647 4.9109 3.158 3.151 3.158 3.074 3.203 5,945,320 3.1454 2.71%
2017-05-24 0 4.800 4.780 4.800 4.770 5.010 4,876,384 23,504,659 4.8201 3.074 3.062 3.074 3.055 3.209 7,613,357 3.0873 -3.23%
2017-05-23 0 4.960 4.950 4.960 4.940 5.150 2,817,500 14,099,540 5.0043 3.177 3.170 3.177 3.164 3.299 4,398,881 3.2053 -1.59%
2017-05-22 0 5.040 5.040 5.060 5.040 5.260 3,549,000 18,106,485 5.1019 3.228 3.228 3.241 3.228 3.369 5,540,951 3.2678 -1.18%
2017-05-19 0 5.100 5.090 5.100 5.080 5.320 4,917,793 25,245,570 5.1335 3.267 3.260 3.267 3.254 3.407 7,678,008 3.2880 0.00%
2017-05-18 0 5.100 5.100 5.150 5.100 5.270 1,416,000 7,304,035 5.1582 3.267 3.267 3.299 3.267 3.375 2,210,760 3.3039 -3.41%
2017-05-17 0 5.280 5.230 5.280 5.210 5.300 1,354,239 7,105,335 5.2467 3.382 3.350 3.382 3.337 3.395 2,114,334 3.3606 -0.56%
2017-05-16 0 5.310 5.270 5.310 5.190 5.350 1,621,467 8,509,922 5.2483 3.401 3.375 3.401 3.324 3.427 2,531,549 3.3615 -0.75%
2017-05-15 0 5.350 5.330 5.350 5.180 5.400 1,364,044 7,296,373 5.3491 3.427 3.414 3.427 3.318 3.459 2,129,642 3.4261 1.33%
2017-05-12 0 5.280 5.280 5.290 5.280 5.480 2,237,500 11,972,680 5.3509 3.382 3.382 3.388 3.382 3.510 3,493,344 3.4273 -3.12%
2017-05-11 0 5.450 5.440 5.450 5.260 5.450 4,755,825 25,503,385 5.3626 3.491 3.484 3.491 3.369 3.491 7,425,132 3.4347 4.01%
2017-05-10 0 5.240 5.240 5.260 5.180 5.320 3,526,500 18,558,230 5.2625 3.356 3.356 3.369 3.318 3.407 5,505,822 3.3707 0.38%
2017-05-09 0 5.220 5.210 5.220 5.000 5.300 5,248,764 27,474,831 5.2345 3.343 3.337 3.343 3.203 3.395 8,194,743 3.3527 4.19%
2017-05-08 0 5.010 5.010 5.020 5.000 5.200 4,212,466 21,223,101 5.0382 3.209 3.209 3.215 3.203 3.331 6,576,801 3.2270 -3.28%
2017-05-05 0 5.180 5.160 5.180 5.080 5.290 5,946,000 30,886,787 5.1945 3.318 3.305 3.318 3.254 3.388 9,283,317 3.3271 -1.89%
2017-05-04 0 5.280 5.280 5.290 5.280 5.430 4,972,500 26,394,410 5.3081 3.382 3.382 3.388 3.382 3.478 7,763,420 3.3998 1.54%
2017-05-02 0 5.200 5.200 5.220 5.200 5.480 3,609,242 19,139,021 5.3028 3.331 3.331 3.343 3.331 3.510 5,635,005 3.3965 -3.88%
2017-04-28 0 5.410 5.400 5.410 5.350 5.420 2,452,125 13,229,613 5.3952 3.465 3.459 3.465 3.427 3.472 3,828,432 3.4556 0.37%
2017-04-27 0 5.390 5.360 5.390 5.320 5.460 2,661,000 14,328,984 5.3848 3.452 3.433 3.452 3.407 3.497 4,154,542 3.4490 -0.37%
2017-04-26 0 5.410 5.390 5.410 5.380 5.470 2,544,500 13,780,295 5.4157 3.465 3.452 3.465 3.446 3.504 3,972,654 3.4688 0.19%
2017-04-25 0 5.400 5.390 5.400 5.370 5.540 4,096,500 22,355,875 5.4573 3.459 3.452 3.459 3.440 3.548 6,395,747 3.4954 0.37%
2017-04-24 0 5.380 5.370 5.380 5.350 5.480 3,112,000 16,755,602 5.3842 3.446 3.440 3.446 3.427 3.510 4,858,675 3.4486 0.75%
2017-04-21 0 5.340 5.340 5.350 5.340 5.620 4,561,015 24,709,923 5.4176 3.420 3.420 3.427 3.420 3.600 7,120,980 3.4700 -2.91%
2017-04-20 0 5.500 5.480 5.500 5.390 5.630 6,198,503 34,132,998 5.5067 3.523 3.510 3.523 3.452 3.606 9,677,543 3.5270 3.38%
2017-04-19 0 5.320 5.310 5.320 5.080 5.390 7,558,500 39,652,398 5.2461 3.407 3.401 3.407 3.254 3.452 11,800,867 3.3601 4.72%
2017-04-18 0 5.080 5.070 5.080 5.050 5.520 10,099,921 52,726,725 5.2205 3.254 3.247 3.254 3.235 3.536 15,768,714 3.3438 -8.63%
2017-04-13 0 5.560 5.550 5.560 5.530 5.860 2,907,000 16,457,621 5.6614 3.561 3.555 3.561 3.542 3.753 4,538,615 3.6261 -4.47%
2017-04-12 0 5.820 5.820 5.830 5.720 5.880 2,345,500 13,603,464 5.7998 3.728 3.728 3.734 3.664 3.766 3,661,961 3.7148 -0.17%
2017-04-11 0 5.830 5.830 5.850 5.740 5.920 2,355,019 13,705,331 5.8196 3.734 3.734 3.747 3.676 3.792 3,676,823 3.7275 0.34%
2017-04-10 0 5.810 5.800 5.810 5.790 6.000 3,473,974 20,259,484 5.8318 3.721 3.715 3.721 3.709 3.843 5,423,815 3.7353 -1.36%
2017-04-07 0 5.890 5.880 5.890 5.790 5.930 2,561,391 15,018,740 5.8635 3.773 3.766 3.773 3.709 3.798 3,999,025 3.7556 -0.17%
2017-04-06 0 5.900 5.890 5.900 5.840 6.070 3,786,000 22,417,501 5.9212 3.779 3.773 3.779 3.741 3.888 5,910,972 3.7925 0.00%
2017-04-05 0 5.900 5.890 5.900 5.870 6.130 3,207,967 19,134,349 5.9646 3.779 3.773 3.779 3.760 3.926 5,008,506 3.8204 -0.84%
2017-04-03 0 5.950 5.950 5.960 5.780 6.070 1,853,500 11,000,213 5.9348 3.811 3.811 3.817 3.702 3.888 2,893,816 3.8013 2.06%
2017-03-31 0 5.830 5.820 5.830 5.760 5.940 3,389,591 19,836,268 5.8521 3.734 3.728 3.734 3.689 3.805 5,292,070 3.7483 1.92%
2017-03-30 0 5.720 5.720 5.770 5.710 6.000 2,495,500 14,518,760 5.8180 3.664 3.664 3.696 3.657 3.843 3,896,152 3.7264 -0.17%
2017-03-29 0 5.730 5.730 5.750 5.690 5.830 2,567,000 14,769,305 5.7535 3.670 3.670 3.683 3.644 3.734 4,007,783 3.6852 0.53%
2017-03-28 0 5.700 5.690 5.700 5.680 5.900 3,486,000 20,066,110 5.7562 3.651 3.644 3.651 3.638 3.779 5,442,591 3.6869 -0.87%
2017-03-27 0 5.750 5.720 5.750 5.730 6.020 3,081,674 18,136,723 5.8853 3.683 3.664 3.683 3.670 3.856 4,811,328 3.7696 -2.54%
2017-03-24 0 5.900 5.900 5.920 5.900 6.040 2,223,500 13,220,064 5.9456 3.779 3.779 3.792 3.779 3.869 3,471,486 3.8082 -2.64%
2017-03-23 0 6.060 6.050 6.060 6.030 6.190 3,107,020 18,875,738 6.0752 3.881 3.875 3.881 3.862 3.965 4,850,900 3.8912 0.17%
2017-03-22 0 6.050 6.040 6.050 6.020 6.170 2,147,534 13,006,083 6.0563 3.875 3.869 3.875 3.856 3.952 3,352,883 3.8791 -2.42%
2017-03-21 0 6.200 6.190 6.200 6.140 6.270 1,958,500 12,132,512 6.1948 3.971 3.965 3.971 3.933 4.016 3,057,749 3.9678 -0.64%
2017-03-20 0 6.240 6.220 6.240 6.160 6.410 2,500,000 15,608,965 6.2436 3.997 3.984 3.997 3.946 4.106 3,903,177 3.9990 -1.73%
2017-03-17 0 6.350 6.320 6.350 6.290 6.560 3,850,211 24,654,217 6.4033 4.067 4.048 4.067 4.029 4.202 6,011,223 4.1014 -2.01%
2017-03-16 0 6.480 6.470 6.480 6.420 6.530 2,113,500 13,654,951 6.4608 4.150 4.144 4.150 4.112 4.182 3,299,746 4.1382 0.78%
2017-03-15 0 6.430 6.430 6.450 6.430 6.540 3,560,500 23,128,698 6.4959 4.118 4.118 4.131 4.118 4.189 5,558,905 4.1607 -1.23%
2017-03-14 0 6.510 6.500 6.510 6.460 6.630 2,869,500 18,703,925 6.5182 4.170 4.163 4.170 4.138 4.247 4,480,067 4.1749 -0.91%
2017-03-13 0 6.570 6.560 6.570 6.450 6.580 4,115,000 26,936,997 6.5461 4.208 4.202 4.208 4.131 4.215 6,424,630 4.1928 1.70%
2017-03-10 0 6.460 6.460 6.490 6.380 6.500 3,545,000 22,852,935 6.4465 4.138 4.138 4.157 4.086 4.163 5,534,706 4.1290 0.47%
2017-03-09 0 6.430 6.430 6.450 6.420 6.680 4,525,500 29,411,701 6.4991 4.118 4.118 4.131 4.112 4.279 7,065,532 4.1627 -2.72%
2017-03-08 0 6.610 6.600 6.610 6.510 6.610 5,708,071 37,591,392 6.5857 4.234 4.227 4.234 4.170 4.234 8,911,846 4.2181 1.38%
2017-03-07 0 6.520 6.510 6.520 6.340 6.650 9,796,500 64,153,812 6.5486 4.176 4.170 4.176 4.061 4.259 15,294,991 4.1944 3.00%
2017-03-06 0 6.330 6.330 6.360 6.330 6.500 1,708,300 10,915,020 6.3894 4.054 4.054 4.074 4.054 4.163 2,667,119 4.0924 -0.78%
2017-03-03 0 6.380 6.380 6.410 6.380 6.590 3,664,500 23,754,140 6.4822 4.086 4.086 4.106 4.086 4.221 5,721,278 4.1519 -1.85%
2017-03-02 0 6.500 6.480 6.500 6.450 6.700 1,877,000 12,312,410 6.5596 4.163 4.150 4.163 4.131 4.291 2,930,506 4.2015 -1.22%
2017-03-01 0 6.580 6.540 6.580 6.390 6.600 2,622,500 17,150,578 6.5398 4.215 4.189 4.215 4.093 4.227 4,094,433 4.1888 2.02%
2017-02-28 0 6.450 6.420 6.450 6.230 6.500 3,942,500 25,365,632 6.4339 4.131 4.112 4.131 3.990 4.163 6,155,311 4.1209 3.86%
2017-02-27 0 6.210 6.210 6.230 6.200 6.470 4,271,708 26,893,302 6.2957 3.978 3.978 3.990 3.971 4.144 6,669,294 4.0324 -2.97%
2017-02-24 0 6.400 6.390 6.400 6.350 6.770 3,734,167 24,307,030 6.5094 4.099 4.093 4.099 4.067 4.336 5,830,047 4.1693 -3.61%
2017-02-23 0 6.640 6.630 6.640 6.280 6.650 8,572,000 56,152,347 6.5507 4.253 4.247 4.253 4.022 4.259 13,383,215 4.1957 5.06%
2017-02-22 0 6.320 6.280 6.320 6.270 6.390 2,323,296 14,684,932 6.3207 4.048 4.022 4.048 4.016 4.093 3,627,295 4.0485 1.12%
2017-02-21 0 6.250 6.220 6.250 6.140 6.420 5,159,500 32,594,365 6.3173 4.003 3.984 4.003 3.933 4.112 8,055,378 4.0463 1.46%
2017-02-20 0 6.160 6.160 6.200 5.890 6.210 5,249,500 32,085,887 6.1122 3.946 3.946 3.971 3.773 3.978 8,195,892 3.9149 4.05%
2017-02-17 0 5.920 5.900 5.920 5.880 6.140 3,042,000 18,218,010 5.9888 3.792 3.779 3.792 3.766 3.933 4,749,386 3.8359 -3.58%
2017-02-16 0 6.140 6.100 6.140 6.010 6.170 2,046,500 12,485,002 6.1007 3.933 3.907 3.933 3.849 3.952 3,195,141 3.9075 1.82%
2017-02-15 0 6.030 6.030 6.050 6.010 6.330 3,592,000 22,130,684 6.1611 3.862 3.862 3.875 3.849 4.054 5,608,085 3.9462 -3.67%
2017-02-14 0 6.260 6.260 6.280 6.190 6.320 2,932,000 18,345,745 6.2571 4.010 4.010 4.022 3.965 4.048 4,577,647 4.0077 -0.95%
2017-02-13 0 6.320 6.320 6.330 6.280 6.440 2,940,500 18,600,117 6.3255 4.048 4.048 4.054 4.022 4.125 4,590,917 4.0515 -1.10%
2017-02-10 0 6.390 6.380 6.390 6.170 6.440 5,462,500 34,507,025 6.3171 4.093 4.086 4.093 3.952 4.125 8,528,443 4.0461 2.73%
2017-02-09 0 6.220 6.200 6.220 6.120 6.360 5,082,500 31,854,475 6.2675 3.984 3.971 3.984 3.920 4.074 7,935,160 4.0143 -0.16%
2017-02-08 0 6.230 6.230 6.250 6.180 6.260 4,447,000 27,686,902 6.2260 3.990 3.990 4.003 3.958 4.010 6,942,972 3.9878 0.81%
2017-02-07 0 6.180 6.180 6.190 6.010 6.320 10,705,000 66,322,219 6.1954 3.958 3.958 3.965 3.849 4.048 16,713,406 3.9682 4.04%
2017-02-06 0 5.940 5.940 5.960 5.880 6.030 1,470,382 8,719,269 5.9299 3.805 3.805 3.817 3.766 3.862 2,295,665 3.7981 -1.00%
2017-02-03 0 6.000 6.000 6.020 5.810 6.000 1,831,436 10,881,366 5.9414 3.843 3.843 3.856 3.721 3.843 2,859,368 3.8055 1.52%
2017-02-02 0 5.910 5.890 5.910 5.780 5.980 1,645,000 9,685,552 5.8879 3.785 3.773 3.785 3.702 3.830 2,568,291 3.7712 0.68%
2017-02-01 0 5.870 5.850 5.870 5.730 5.870 2,430,000 14,040,478 5.7780 3.760 3.747 3.760 3.670 3.760 3,793,889 3.7008 0.17%
2017-01-27 0 5.860 5.860 5.890 5.820 5.980 490,500 2,895,915 5.9040 3.753 3.753 3.773 3.728 3.830 765,803 3.7815 -1.35%
2017-01-26 0 5.940 5.930 5.940 5.800 5.990 2,043,907 12,108,183 5.9240 3.805 3.798 3.805 3.715 3.837 3,191,093 3.7944 2.77%
2017-01-25 0 5.780 5.780 5.800 5.760 6.030 2,413,000 14,068,115 5.8301 3.702 3.702 3.715 3.689 3.862 3,767,347 3.7342 -4.15%
2017-01-24 0 6.030 6.020 6.030 5.820 6.050 4,879,000 29,102,505 5.9649 3.862 3.856 3.862 3.728 3.875 7,617,441 3.8205 2.73%
2017-01-23 0 5.870 5.860 5.870 5.810 5.920 1,247,892 7,332,692 5.8761 3.760 3.753 3.760 3.721 3.792 1,948,298 3.7636 1.03%
2017-01-20 0 5.810 5.810 5.830 5.750 5.910 1,650,500 9,682,170 5.8662 3.721 3.721 3.734 3.683 3.785 2,576,878 3.7573 -1.36%
2017-01-19 0 5.890 5.890 5.910 5.570 5.950 4,012,500 23,520,585 5.8618 3.773 3.773 3.785 3.568 3.811 6,264,600 3.7545 4.25%
2017-01-18 0 5.650 5.640 5.650 5.570 5.680 3,860,000 21,728,355 5.6291 3.619 3.612 3.619 3.568 3.638 6,026,506 3.6055 2.54%
2017-01-17 0 5.510 5.500 5.510 5.350 5.520 1,955,035 10,682,870 5.4643 3.529 3.523 3.529 3.427 3.536 3,052,339 3.4999 0.18%
2017-01-16 0 5.500 5.500 5.510 5.470 5.630 1,669,500 9,253,643 5.5428 3.523 3.523 3.529 3.504 3.606 2,606,542 3.5502 -2.65%
2017-01-13 0 5.650 5.620 5.650 5.500 5.720 2,692,500 15,244,064 5.6617 3.619 3.600 3.619 3.523 3.664 4,203,722 3.6263 -0.35%
2017-01-12 0 5.670 5.660 5.670 5.660 5.840 2,689,500 15,461,229 5.7487 3.632 3.625 3.632 3.625 3.741 4,199,038 3.6821 -1.22%
2017-01-11 0 5.740 5.740 5.750 5.570 5.750 4,346,000 24,804,170 5.7074 3.676 3.676 3.683 3.568 3.683 6,785,284 3.6556 3.05%
2017-01-10 0 5.570 5.560 5.570 5.550 5.690 3,522,500 19,700,954 5.5929 3.568 3.561 3.568 3.555 3.644 5,499,577 3.5823 -1.42%
2017-01-09 0 5.650 5.640 5.650 5.590 5.850 1,503,500 8,529,159 5.6729 3.619 3.612 3.619 3.580 3.747 2,347,371 3.6335 -2.42%
2017-01-06 0 5.790 5.790 5.800 5.740 5.960 2,773,296 16,243,802 5.8572 3.709 3.709 3.715 3.676 3.817 4,329,867 3.7516 -1.86%
2017-01-05 0 5.900 5.890 5.900 5.840 5.980 3,258,000 19,201,177 5.8935 3.779 3.773 3.779 3.741 3.830 5,086,621 3.7748 1.90%
2017-01-04 0 5.790 5.780 5.790 5.620 5.840 5,853,500 33,917,905 5.7945 3.709 3.702 3.709 3.600 3.741 9,138,900 3.7114 5.27%
2017-01-03 0 5.500 5.500 5.540 5.490 5.670 2,044,000 11,384,776 5.5699 3.523 3.523 3.548 3.516 3.632 3,191,238 3.5675 -0.54%
2016-12-30 0 5.530 5.510 5.530 5.370 5.600 1,808,000 10,009,712 5.5363 3.542 3.529 3.542 3.440 3.587 2,822,778 3.5461 2.41%
2016-12-29 0 5.400 5.400 5.450 5.270 5.490 3,706,576 19,930,382 5.3770 3.459 3.459 3.491 3.375 3.516 5,786,970 3.4440 -0.92%
2016-12-28 0 5.450 5.440 5.450 5.430 5.780 2,511,000 13,876,050 5.5261 3.491 3.484 3.491 3.478 3.702 3,920,351 3.5395 -2.85%
2016-12-23 0 5.610 5.590 5.610 5.550 5.780 1,473,500 8,263,125 5.6078 3.593 3.580 3.593 3.555 3.702 2,300,533 3.5918 -2.43%
2016-12-22 0 5.750 5.750 5.760 5.740 5.910 1,328,000 7,721,752 5.8146 3.683 3.683 3.689 3.676 3.785 2,073,368 3.7243 -4.17%
2016-12-21 0 6.000 5.990 6.000 5.810 6.060 2,990,500 17,911,887 5.9896 3.843 3.837 3.843 3.721 3.881 4,668,981 3.8364 2.92%
2016-12-20 0 5.830 5.830 5.840 5.820 6.080 2,177,500 12,893,172 5.9211 3.734 3.734 3.741 3.728 3.894 3,399,668 3.7925 -3.80%
2016-12-19 0 6.060 6.050 6.060 5.900 6.190 3,521,000 21,287,264 6.0458 3.881 3.875 3.881 3.779 3.965 5,497,235 3.8724 1.00%
2016-12-16 0 6.000 5.990 6.000 5.950 6.090 3,931,720 23,603,000 6.0032 3.843 3.837 3.843 3.811 3.901 6,138,480 3.8451 -0.99%
2016-12-15 0 6.060 6.050 6.060 6.010 6.100 5,154,500 31,190,814 6.0512 3.881 3.875 3.881 3.849 3.907 8,047,571 3.8758 0.66%
2016-12-14 0 6.020 6.000 6.030 5.790 6.160 7,705,009 46,253,489 6.0030 3.856 3.843 3.862 3.709 3.946 12,029,607 3.8450 6.55%
2016-12-13 0 5.650 5.610 5.650 5.540 5.720 4,944,500 27,662,841 5.5947 3.619 3.593 3.619 3.548 3.664 7,719,704 3.5834 1.25%
2016-12-12 0 5.580 5.560 5.580 5.520 5.880 4,161,602 23,407,596 5.6247 3.574 3.561 3.574 3.536 3.766 6,497,388 3.6026 -3.79%
2016-12-09 0 5.800 5.790 5.800 5.780 5.920 3,655,500 21,454,897 5.8692 3.715 3.709 3.715 3.702 3.792 5,707,226 3.7593 -0.34%
2016-12-08 0 5.820 5.790 5.820 5.770 5.960 4,741,759 27,871,671 5.8779 3.728 3.709 3.728 3.696 3.817 7,403,171 3.7648 -0.51%
2016-12-07 0 5.850 5.840 5.850 5.800 5.870 3,692,000 21,557,637 5.8390 3.747 3.741 3.747 3.715 3.760 5,764,212 3.7399 1.39%
2016-12-06 0 5.770 5.760 5.770 5.740 5.890 4,121,740 23,909,329 5.8008 3.696 3.689 3.696 3.676 3.773 6,435,153 3.7154 -0.69%
2016-12-05 0 5.810 5.810 5.850 5.700 5.920 6,217,264 36,442,297 5.8615 3.721 3.721 3.747 3.651 3.792 9,706,834 3.7543 1.57%
2016-12-02 0 5.720 5.720 5.750 5.520 5.780 6,225,506 35,579,712 5.7152 3.664 3.664 3.683 3.536 3.702 9,719,702 3.6606 3.44%
2016-12-01 0 5.530 5.520 5.530 5.410 5.530 6,673,000 36,671,410 5.4955 3.542 3.536 3.542 3.465 3.542 10,418,361 3.5199 2.60%
2016-11-30 0 5.390 5.330 5.390 5.190 5.400 4,119,300 22,037,118 5.3497 3.452 3.414 3.452 3.324 3.459 6,431,344 3.4265 4.05%
2016-11-29 0 5.180 5.170 5.180 4.980 5.350 4,304,373 22,320,106 5.1854 3.318 3.311 3.318 3.190 3.427 6,720,293 3.3213 1.57%
2016-11-28 0 5.100 5.090 5.100 4.980 5.130 1,981,000 10,088,575 5.0927 3.267 3.260 3.267 3.190 3.286 3,092,878 3.2619 2.20%
2016-11-25 0 4.990 4.990 5.010 4.890 5.020 2,644,500 13,042,970 4.9321 3.196 3.196 3.209 3.132 3.215 4,128,781 3.1590 2.46%
2016-11-24 0 4.870 4.860 4.870 4.870 5.030 1,978,500 9,760,592 4.9333 3.119 3.113 3.119 3.119 3.222 3,088,975 3.1598 -2.60%
2016-11-23 0 5.000 4.960 5.000 4.950 5.060 2,944,000 14,677,550 4.9856 3.203 3.177 3.203 3.170 3.241 4,596,382 3.1933 -0.20%
2016-11-22 0 5.010 4.980 5.010 4.940 5.060 3,344,915 16,641,469 4.9752 3.209 3.190 3.209 3.164 3.241 5,222,319 3.1866 1.21%
2016-11-21 0 4.950 4.930 4.950 4.930 5.100 1,747,500 8,683,980 4.9694 3.170 3.158 3.170 3.158 3.267 2,728,321 3.1829 -0.40%
2016-11-18 0 4.970 4.970 4.990 4.950 5.100 2,175,500 10,925,395 5.0220 3.183 3.183 3.196 3.170 3.267 3,396,545 3.2166 -1.58%
2016-11-17 0 5.050 5.030 5.050 5.030 5.160 1,129,000 5,721,817 5.0680 3.235 3.222 3.235 3.222 3.305 1,762,675 3.2461 -0.59%
2016-11-16 0 5.080 5.080 5.120 5.060 5.230 1,390,000 7,156,969 5.1489 3.254 3.254 3.279 3.241 3.350 2,170,167 3.2979 -2.31%
2016-11-15 0 5.200 5.160 5.200 5.120 5.250 1,730,787 8,995,267 5.1972 3.331 3.305 3.331 3.279 3.363 2,702,228 3.3288 -0.19%
2016-11-14 0 5.210 5.200 5.210 5.000 5.250 2,751,500 14,283,800 5.1913 3.337 3.331 3.337 3.203 3.363 4,295,837 3.3250 3.58%
2016-11-11 0 5.030 5.000 5.030 4.900 5.120 2,546,000 12,761,880 5.0125 3.222 3.203 3.222 3.138 3.279 3,974,996 3.2105 1.00%
2016-11-10 0 4.980 4.950 4.980 4.750 4.980 2,731,000 13,331,782 4.8816 3.190 3.170 3.190 3.042 3.190 4,263,831 3.1267 5.96%
2016-11-09 0 4.700 4.700 4.730 4.550 4.880 1,848,000 8,671,391 4.6923 3.010 3.010 3.030 2.914 3.126 2,885,229 3.0054 -2.08%
2016-11-08 0 4.800 4.770 4.800 4.750 4.920 2,316,500 11,107,045 4.7948 3.074 3.055 3.074 3.042 3.151 3,616,684 3.0711 0.42%
2016-11-07 0 4.780 4.760 4.780 4.700 4.840 1,938,000 9,266,030 4.7812 3.062 3.049 3.062 3.010 3.100 3,025,743 3.0624 1.92%
2016-11-04 0 4.690 4.690 4.700 4.610 4.800 1,262,500 5,923,324 4.6917 3.004 3.004 3.010 2.953 3.074 1,971,105 3.0051 1.30%
2016-11-03 0 4.630 4.600 4.630 4.510 4.680 1,210,000 5,575,812 4.6081 2.966 2.946 2.966 2.889 2.998 1,889,138 2.9515 0.87%
2016-11-02 0 4.590 4.580 4.590 4.500 4.650 1,126,000 5,164,222 4.5863 2.940 2.934 2.940 2.882 2.978 1,757,991 2.9376 -0.43%
2016-11-01 0 4.610 4.590 4.610 4.260 4.680 2,798,500 12,719,730 4.5452 2.953 2.940 2.953 2.729 2.998 4,369,217 2.9112 7.46%
2016-10-31 0 4.290 4.280 4.320 4.270 4.470 2,482,000 10,894,710 4.3895 2.748 2.741 2.767 2.735 2.863 3,875,075 2.8115 -1.61%
2016-10-28 0 4.360 4.320 4.360 4.290 4.410 763,000 3,336,590 4.3730 2.793 2.767 2.793 2.748 2.825 1,191,250 2.8009 0.00%
2016-10-27 0 4.360 4.320 4.360 4.240 4.360 1,893,000 8,164,227 4.3129 2.793 2.767 2.793 2.716 2.793 2,955,486 2.7624 2.35%
2016-10-26 0 4.260 4.260 4.280 4.250 4.340 1,156,398 4,962,049 4.2910 2.729 2.729 2.741 2.722 2.780 1,805,451 2.7484 0.00%
2016-10-25 0 4.260 4.250 4.270 4.090 4.260 2,993,500 12,582,657 4.2033 2.729 2.722 2.735 2.620 2.729 4,673,665 2.6922 4.93%
2016-10-24 0 4.060 4.060 4.070 4.010 4.150 2,691,995 10,939,446 4.0637 2.600 2.600 2.607 2.568 2.658 4,202,934 2.6028 -1.93%
2016-10-20 0 4.140 4.140 4.160 4.130 4.270 1,518,500 6,340,777 4.1757 2.652 2.652 2.664 2.645 2.735 2,370,790 2.6745 -1.43%
2016-10-19 0 4.200 4.200 4.250 4.200 4.380 1,068,500 4,579,078 4.2855 2.690 2.690 2.722 2.690 2.805 1,668,218 2.7449 -3.45%
2016-10-18 0 4.350 4.330 4.350 4.220 4.350 644,500 2,771,242 4.2998 2.786 2.773 2.786 2.703 2.786 1,006,239 2.7541 2.35%
2016-10-17 0 4.250 4.230 4.250 4.210 4.340 368,500 1,571,480 4.2645 2.722 2.709 2.722 2.697 2.780 575,328 2.7314 -1.39%
2016-10-14 0 4.310 4.290 4.310 4.270 4.400 472,000 2,033,757 4.3088 2.761 2.748 2.761 2.735 2.818 736,920 2.7598 -0.23%
2016-10-13 0 4.320 4.300 4.320 4.290 4.460 727,000 3,146,483 4.3280 2.767 2.754 2.767 2.748 2.857 1,135,044 2.7721 -0.46%
2016-10-12 0 4.340 4.340 4.350 4.250 4.500 670,000 2,901,690 4.3309 2.780 2.780 2.786 2.722 2.882 1,046,052 2.7739 -0.23%
2016-10-11 0 4.350 4.300 4.350 4.200 4.400 2,214,914 9,609,312 4.3385 2.786 2.754 2.786 2.690 2.818 3,458,081 2.7788 0.46%
2016-10-07 0 4.330 4.310 4.330 4.310 4.480 718,000 3,124,110 4.3511 2.773 2.761 2.773 2.761 2.869 1,120,993 2.7869 -1.59%
2016-10-06 0 4.400 4.380 4.400 4.350 4.500 1,484,500 6,551,307 4.4131 2.818 2.805 2.818 2.786 2.882 2,317,707 2.8266 -1.12%
2016-10-05 0 4.450 4.430 4.450 4.350 4.490 1,897,500 8,407,570 4.4309 2.850 2.837 2.850 2.786 2.876 2,962,512 2.8380 2.77%
2016-10-04 0 4.330 4.320 4.330 4.170 4.370 1,675,050 7,219,460 4.3100 2.773 2.767 2.773 2.671 2.799 2,615,207 2.7606 4.59%
2016-10-03 0 4.140 4.140 4.180 4.100 4.220 300,000 1,244,735 4.1491 2.652 2.652 2.677 2.626 2.703 468,381 2.6575 0.24%
2016-09-30 0 4.130 4.130 4.160 4.120 4.200 471,500 1,954,612 4.1455 2.645 2.645 2.664 2.639 2.690 736,139 2.6552 -0.96%
2016-09-29 0 4.170 4.160 4.180 4.140 4.210 246,000 1,028,777 4.1820 2.671 2.664 2.677 2.652 2.697 384,073 2.6786 0.48%
2016-09-28 0 4.150 4.150 4.180 4.150 4.290 540,500 2,273,171 4.2057 2.658 2.658 2.677 2.658 2.748 843,867 2.6938 -0.48%
2016-09-27 0 4.170 4.160 4.170 4.110 4.190 2,019,833 8,410,112 4.1638 2.671 2.664 2.671 2.632 2.684 3,153,507 2.6669 0.24%
2016-09-26 0 4.160 4.130 4.160 4.100 4.180 1,418,000 5,891,319 4.1547 2.664 2.645 2.664 2.626 2.677 2,213,882 2.6611 0.73%
2016-09-23 0 4.130 4.130 4.140 4.090 4.210 858,500 3,551,570 4.1369 2.645 2.645 2.652 2.620 2.697 1,340,351 2.6497 -0.48%
2016-09-22 0 4.150 4.150 4.160 4.120 4.220 3,135,500 13,057,903 4.1645 2.658 2.658 2.664 2.639 2.703 4,895,365 2.6674 0.48%
2016-09-21 0 4.130 4.110 4.130 4.050 4.150 1,338,000 5,497,240 4.1086 2.645 2.632 2.645 2.594 2.658 2,088,981 2.6315 0.73%
2016-09-20 0 4.100 4.100 4.120 4.070 4.160 341,500 1,407,030 4.1201 2.626 2.626 2.639 2.607 2.664 533,174 2.6390 -0.97%
2016-09-19 0 4.140 4.140 4.150 4.050 4.150 863,232 3,568,041 4.1334 2.652 2.652 2.658 2.594 2.658 1,347,739 2.6474 -0.24%
2016-09-15 0 4.150 4.140 4.150 3.990 4.150 749,172 3,066,751 4.0935 2.658 2.652 2.658 2.556 2.658 1,169,661 2.6219 3.75%
2016-09-14 0 4.000 3.980 4.000 3.950 4.050 309,500 1,238,025 4.0001 2.562 2.549 2.562 2.530 2.594 483,213 2.5621 -2.68%
2016-09-13 0 4.110 4.080 4.110 4.000 4.130 599,000 2,440,970 4.0751 2.632 2.613 2.632 2.562 2.645 935,201 2.6101 4.05%
2016-09-12 0 3.950 3.940 3.950 3.930 4.040 487,720 1,952,612 4.0036 2.530 2.524 2.530 2.517 2.588 761,463 2.5643 -4.59%
2016-09-09 0 4.140 4.140 4.150 4.130 4.230 1,044,000 4,333,535 4.1509 2.652 2.652 2.658 2.645 2.709 1,629,967 2.6587 0.73%
2016-09-08 0 4.110 4.110 4.130 4.090 4.190 793,500 3,275,580 4.1280 2.632 2.632 2.645 2.620 2.684 1,238,869 2.6440 -0.48%
2016-09-07 0 4.130 4.130 4.150 4.130 4.300 866,500 3,665,290 4.2300 2.645 2.645 2.658 2.645 2.754 1,352,841 2.7093 -3.05%
2016-09-06 0 4.260 4.240 4.260 4.130 4.280 4,669,500 19,758,052 4.2313 2.729 2.716 2.729 2.645 2.741 7,290,355 2.7102 3.90%
2016-09-05 0 4.100 4.090 4.130 4.020 4.220 5,015,000 20,658,180 4.1193 2.626 2.620 2.645 2.575 2.703 7,829,774 2.6384 4.06%
2016-09-02 0 3.940 3.930 3.940 3.850 3.950 733,500 2,867,735 3.9097 2.524 2.517 2.524 2.466 2.530 1,145,192 2.5042 2.07%
2016-09-01 0 3.860 3.840 3.860 3.790 3.890 272,000 1,045,040 3.8421 2.472 2.460 2.472 2.428 2.492 424,666 2.4609 1.58%
2016-08-31 0 3.800 3.770 3.800 3.720 3.800 189,500 717,915 3.7885 2.434 2.415 2.434 2.383 2.434 295,861 2.4265 0.00%
2016-08-30 0 3.800 3.800 3.810 3.760 3.830 405,000 1,537,710 3.7968 2.434 2.434 2.440 2.408 2.453 632,315 2.4319 0.00%
2016-08-29 0 3.800 3.800 3.810 3.690 3.810 219,500 832,735 3.7938 2.434 2.434 2.440 2.363 2.440 342,699 2.4299 0.80%
2016-08-26 0 3.770 3.770 3.820 3.670 3.810 647,600 2,437,537 3.7640 2.415 2.415 2.447 2.351 2.440 1,011,079 2.4108 1.34%
2016-08-25 0 3.720 3.720 3.740 3.630 3.760 227,000 845,285 3.7237 2.383 2.383 2.395 2.325 2.408 354,409 2.3851 0.00%
2016-08-24 0 3.720 3.690 3.720 3.660 3.780 1,959,816 7,244,422 3.6965 2.383 2.363 2.383 2.344 2.421 3,059,804 2.3676 -0.80%
2016-08-23 0 3.750 3.750 3.760 3.710 3.790 290,500 1,089,760 3.7513 2.402 2.402 2.408 2.376 2.428 453,549 2.4027 -0.53%
2016-08-22 0 3.770 3.770 3.790 3.720 3.940 945,000 3,551,542 3.7582 2.415 2.415 2.428 2.383 2.524 1,475,401 2.4072 -4.56%
2016-08-19 0 3.950 3.920 3.950 3.840 3.950 296,500 1,161,645 3.9179 2.530 2.511 2.530 2.460 2.530 462,917 2.5094 1.28%
2016-08-18 0 3.900 3.900 3.910 3.890 3.980 431,000 1,690,420 3.9221 2.498 2.498 2.504 2.492 2.549 672,908 2.5121 -2.01%
2016-08-17 0 3.980 3.970 3.980 3.790 4.150 922,500 3,672,185 3.9807 2.549 2.543 2.549 2.428 2.658 1,440,272 2.5496 3.92%
2016-08-16 0 3.830 3.830 3.840 3.760 3.850 613,500 2,335,805 3.8073 2.453 2.453 2.460 2.408 2.466 957,840 2.4386 1.59%
2016-08-15 0 3.770 3.730 3.770 3.720 3.800 751,500 2,822,235 3.7555 2.415 2.389 2.415 2.383 2.434 1,173,295 2.4054 -0.53%
2016-08-12 0 3.790 3.780 3.790 3.700 3.800 495,500 1,869,040 3.7720 2.428 2.421 2.428 2.370 2.434 773,610 2.4160 -0.26%
2016-08-11 0 3.800 3.770 3.800 3.730 3.820 249,500 944,195 3.7843 2.434 2.415 2.434 2.389 2.447 389,537 2.4239 0.80%
2016-08-10 0 3.770 3.760 3.770 3.710 3.860 472,000 1,784,335 3.7804 2.415 2.408 2.415 2.376 2.472 736,920 2.4213 -2.08%
2016-08-09 0 3.850 3.840 3.870 3.720 3.930 830,500 3,177,345 3.8258 2.466 2.460 2.479 2.383 2.517 1,296,636 2.4505 0.79%
2016-08-08 0 3.820 3.820 3.830 3.730 3.830 543,500 2,057,135 3.7850 2.447 2.447 2.453 2.389 2.453 848,551 2.4243 0.00%
2016-08-05 0 3.820 3.780 3.820 3.580 3.820 1,663,000 6,186,855 3.7203 2.447 2.421 2.447 2.293 2.447 2,596,394 2.3829 5.23%
2016-08-04 0 3.630 3.610 3.640 3.420 3.640 2,248,000 7,919,105 3.5227 2.325 2.312 2.331 2.191 2.331 3,509,737 2.2563 5.83%
2016-08-03 0 3.430 3.430 3.440 3.400 3.520 1,528,363 5,257,247 3.4398 2.197 2.197 2.203 2.178 2.255 2,386,189 2.2032 -2.83%
2016-08-01 0 3.530 3.510 3.530 3.460 3.590 773,000 2,716,100 3.5137 2.261 2.248 2.261 2.216 2.299 1,206,862 2.2505 2.02%
2016-07-29 0 3.460 3.450 3.480 3.460 3.580 1,667,000 5,853,690 3.5115 2.216 2.210 2.229 2.216 2.293 2,602,639 2.2491 -1.70%
2016-07-28 0 3.520 3.510 3.530 3.420 3.540 253,000 883,759 3.4931 2.255 2.248 2.261 2.191 2.267 395,002 2.2374 2.33%
2016-07-27 0 3.440 3.440 3.470 3.410 3.500 498,500 1,720,750 3.4519 2.203 2.203 2.223 2.184 2.242 778,294 2.2109 -1.71%
2016-07-26 0 3.500 3.490 3.500 3.440 3.510 518,500 1,805,530 3.4822 2.242 2.235 2.242 2.203 2.248 809,519 2.2304 0.86%
2016-07-25 0 3.470 3.460 3.480 3.420 3.510 307,000 1,063,040 3.4627 2.223 2.216 2.229 2.191 2.248 479,310 2.2179 0.87%
2016-07-22 0 3.440 3.440 3.450 3.390 3.470 331,000 1,137,690 3.4371 2.203 2.203 2.210 2.171 2.223 516,781 2.2015 -0.29%
2016-07-21 0 3.450 3.440 3.450 3.350 3.480 625,118 2,142,213 3.4269 2.210 2.203 2.210 2.146 2.229 975,979 2.1949 -0.86%
2016-07-20 0 3.480 3.480 3.490 3.360 3.490 584,500 2,008,610 3.4365 2.229 2.229 2.235 2.152 2.235 912,563 2.2011 1.75%
2016-07-19 0 3.420 3.400 3.420 3.280 3.430 782,000 2,635,515 3.3702 2.191 2.178 2.191 2.101 2.197 1,220,914 2.1586 3.32%
2016-07-18 0 3.310 3.320 3.330 3.280 3.370 580,500 1,935,387 3.3340 2.120 2.126 2.133 2.101 2.158 906,318 2.1354 -0.60%
2016-07-15 0 3.330 3.320 3.360 3.330 3.380 1,121,000 3,770,827 3.3638 2.133 2.126 2.152 2.133 2.165 1,750,185 2.1545 -1.19%
2016-07-14 0 3.370 3.340 3.370 3.290 3.370 909,805 3,040,422 3.3418 2.158 2.139 2.158 2.107 2.158 1,420,452 2.1405 2.12%
2016-07-13 0 3.300 3.280 3.300 3.260 3.320 428,500 1,416,317 3.3053 2.114 2.101 2.114 2.088 2.126 669,005 2.1171 1.23%
2016-07-12 0 3.260 3.260 3.270 3.200 3.280 1,829,618 5,912,065 3.2313 2.088 2.088 2.094 2.050 2.101 2,856,530 2.0697 1.87%
2016-07-11 0 3.200 3.200 3.210 3.200 3.270 1,828,000 5,890,388 3.2223 2.050 2.050 2.056 2.050 2.094 2,854,003 2.0639 -0.62%
2016-07-08 0 3.220 3.210 3.230 3.200 3.250 190,000 612,420 3.2233 2.062 2.056 2.069 2.050 2.082 296,641 2.0645 -0.92%
2016-07-07 0 3.250 3.250 3.260 3.230 3.290 561,000 1,827,495 3.2576 2.082 2.082 2.088 2.069 2.107 875,873 2.0865 0.93%
2016-07-06 0 3.220 3.210 3.230 3.210 3.310 1,196,500 3,860,525 3.2265 2.062 2.056 2.069 2.056 2.120 1,868,061 2.0666 -3.59%
2016-07-05 0 3.340 3.320 3.360 3.320 3.400 1,066,121 3,583,666 3.3614 2.139 2.126 2.152 2.126 2.178 1,664,504 2.1530 -0.60%
2016-07-04 0 3.390 3.370 3.390 3.280 3.390 2,750,240 9,201,216 3.3456 2.152 2.139 2.152 2.082 2.152 4,332,208 2.1239 1.50%
2016-06-30 0 3.340 3.340 3.360 3.320 3.390 3,533,000 11,855,128 3.3555 2.120 2.120 2.133 2.108 2.152 5,565,220 2.1302 -0.30%
2016-06-29 0 3.350 3.350 3.370 3.350 3.450 317,000 1,072,245 3.3825 2.127 2.127 2.139 2.127 2.190 499,342 2.1473 -0.89%
2016-06-28 0 3.380 3.370 3.390 3.320 3.460 485,000 1,641,152 3.3838 2.146 2.139 2.152 2.108 2.197 763,977 2.1482 -0.88%
2016-06-27 0 3.410 3.360 3.410 3.300 3.440 278,618 938,731 3.3692 2.165 2.133 2.165 2.095 2.184 438,882 2.1389 1.79%
2016-06-24 0 3.350 3.340 3.350 3.280 3.420 514,500 1,714,172 3.3317 2.127 2.120 2.127 2.082 2.171 810,446 2.1151 -2.62%
2016-06-23 0 3.440 3.410 3.440 3.350 3.490 338,000 1,163,952 3.4436 2.184 2.165 2.184 2.127 2.216 532,421 2.1861 0.00%
2016-06-22 0 3.440 3.420 3.440 3.240 3.450 973,101 3,280,821 3.3715 2.184 2.171 2.184 2.057 2.190 1,532,839 2.1404 5.20%
2016-06-21 0 3.270 3.230 3.270 3.230 3.280 1,107,000 3,604,052 3.2557 2.076 2.051 2.076 2.051 2.082 1,743,758 2.0668 0.62%
2016-06-20 0 3.250 3.240 3.250 3.200 3.290 433,000 1,402,140 3.2382 2.063 2.057 2.063 2.031 2.089 682,066 2.0557 0.62%
2016-06-17 0 3.230 3.220 3.230 3.190 3.310 3,367,000 10,904,169 3.2385 2.051 2.044 2.051 2.025 2.101 5,303,735 2.0559 0.00%
2016-06-16 0 3.230 3.220 3.250 3.170 3.500 2,163,720 7,066,157 3.2657 2.051 2.044 2.063 2.012 2.222 3,408,315 2.0732 -6.92%
2016-06-15 0 3.470 3.460 3.500 3.450 3.530 742,500 2,593,475 3.4929 2.203 2.197 2.222 2.190 2.241 1,169,594 2.2174 -0.86%
2016-06-14 0 3.500 3.480 3.500 3.470 3.560 389,177 1,363,813 3.5044 2.222 2.209 2.222 2.203 2.260 613,036 2.2247 0.00%
2016-06-13 0 3.500 3.500 3.540 3.460 3.550 281,000 986,455 3.5105 2.222 2.222 2.247 2.197 2.254 442,634 2.2286 -1.41%
2016-06-10 0 3.550 3.550 3.570 3.520 3.650 936,809 3,320,493 3.5445 2.254 2.254 2.266 2.235 2.317 1,475,672 2.2502 -1.93%
2016-06-08 0 3.620 3.610 3.640 3.600 3.760 929,659 3,393,904 3.6507 2.298 2.292 2.311 2.285 2.387 1,464,409 2.3176 -3.72%
2016-06-07 0 3.760 3.750 3.770 3.720 3.850 255,000 957,695 3.7557 2.387 2.381 2.393 2.362 2.444 401,679 2.3842 -0.53%
2016-06-06 0 3.780 3.780 3.810 3.700 3.860 413,500 1,568,515 3.7933 2.400 2.400 2.419 2.349 2.450 651,350 2.4081 -1.56%
2016-06-03 0 3.840 3.830 3.850 3.770 4.000 1,069,000 4,101,725 3.8370 2.438 2.431 2.444 2.393 2.539 1,683,900 2.4358 -2.78%
2016-06-02 0 3.950 3.940 3.950 3.650 3.970 1,381,000 5,365,907 3.8855 2.508 2.501 2.508 2.317 2.520 2,175,366 2.4667 9.42%
2016-06-01 0 3.610 3.600 3.610 3.480 3.650 449,232 1,600,752 3.5633 2.292 2.285 2.292 2.209 2.317 707,635 2.2621 3.14%
2016-05-31 0 3.500 3.570 3.580 3.460 3.570 1,343,818 4,725,008 3.5161 2.222 2.266 2.273 2.197 2.266 2,116,797 2.2322 -0.28%
2016-05-30 0 3.510 3.500 3.510 3.450 3.530 55,000 191,610 3.4838 2.228 2.222 2.228 2.190 2.241 86,637 2.2117 1.45%
2016-05-27 0 3.460 3.460 3.470 3.420 3.520 446,524 1,539,485 3.4477 2.197 2.197 2.203 2.171 2.235 703,369 2.1887 -2.54%
2016-05-26 0 3.550 3.530 3.570 3.540 3.620 84,000 298,935 3.5588 2.254 2.241 2.266 2.247 2.298 132,318 2.2592 1.14%
2016-05-25 0 3.510 3.510 3.520 3.490 3.580 64,500 228,035 3.5354 2.228 2.228 2.235 2.216 2.273 101,601 2.2444 0.00%
2016-05-24 0 3.510 3.510 3.520 3.460 3.520 213,555 746,900 3.4975 2.228 2.228 2.235 2.197 2.235 336,394 2.2203 -1.13%
2016-05-23 0 3.550 3.540 3.560 3.500 3.570 191,442 675,632 3.5292 2.254 2.247 2.260 2.222 2.266 301,562 2.2404 0.57%
2016-05-20 0 3.530 3.510 3.540 3.400 3.610 918,500 3,208,830 3.4936 2.241 2.228 2.247 2.158 2.292 1,446,831 2.2178 -2.49%
2016-05-19 0 3.620 3.580 3.620 3.510 3.670 421,000 1,512,205 3.5919 2.298 2.273 2.298 2.228 2.330 663,164 2.2803 1.12%
2016-05-18 0 3.580 3.570 3.590 3.480 3.640 326,148 1,163,800 3.5683 2.273 2.266 2.279 2.209 2.311 513,752 2.2653 0.28%
2016-05-17 0 3.570 3.570 3.580 3.460 3.600 506,500 1,794,675 3.5433 2.266 2.266 2.273 2.197 2.285 797,844 2.2494 0.00%
2016-05-16 0 3.570 3.540 3.570 3.400 3.700 672,447 2,395,130 3.5618 2.266 2.247 2.266 2.158 2.349 1,059,246 2.2612 4.08%
2016-05-13 0 3.430 3.420 3.440 3.400 3.520 885,500 3,051,695 3.4463 2.177 2.171 2.184 2.158 2.235 1,394,849 2.1878 -3.38%
2016-05-12 0 3.550 3.540 3.550 3.520 3.580 319,000 1,129,097 3.5395 2.254 2.247 2.254 2.235 2.273 502,492 2.2470 0.00%
2016-05-11 0 3.550 3.540 3.550 3.540 3.650 650,816 2,333,139 3.5849 2.254 2.247 2.254 2.247 2.317 1,025,172 2.2759 -1.93%
2016-05-10 0 3.620 3.610 3.620 3.520 3.640 3,986,000 14,359,665 3.6025 2.298 2.292 2.298 2.235 2.311 6,278,791 2.2870 1.12%
2016-05-09 0 3.580 3.600 3.620 3.510 3.700 1,142,500 4,099,890 3.5885 2.273 2.285 2.298 2.228 2.349 1,799,678 2.2781 -1.10%
2016-05-06 0 3.620 3.610 3.630 3.560 3.740 3,395,000 12,211,225 3.5968 2.298 2.292 2.304 2.260 2.374 5,347,841 2.2834 -3.47%
2016-05-05 0 3.750 3.740 3.750 3.710 3.790 1,724,000 6,459,972 3.7471 2.381 2.374 2.381 2.355 2.406 2,715,664 2.3788 -1.06%
2016-05-04 0 3.790 3.770 3.800 3.760 3.840 2,340,000 8,879,195 3.7945 2.406 2.393 2.412 2.387 2.438 3,685,994 2.4089 -1.30%
2016-05-03 0 3.840 3.830 3.850 3.820 3.970 741,000 2,891,345 3.9020 2.438 2.431 2.444 2.425 2.520 1,167,231 2.4771 -2.04%
2016-04-29 0 3.920 3.910 3.930 3.900 4.020 716,500 2,807,165 3.9179 2.489 2.482 2.495 2.476 2.552 1,128,639 2.4872 -3.69%
2016-04-28 0 4.070 4.040 4.070 3.950 4.090 1,931,500 7,770,195 4.0229 2.584 2.565 2.584 2.508 2.596 3,042,520 2.5539 3.30%
2016-04-27 0 3.940 3.930 3.940 3.900 4.060 613,728 2,419,926 3.9430 2.501 2.495 2.501 2.476 2.577 966,751 2.5032 -1.99%
2016-04-26 0 4.020 4.010 4.020 3.890 4.080 1,212,500 4,875,717 4.0212 2.552 2.546 2.552 2.470 2.590 1,909,943 2.5528 3.34%
2016-04-25 0 3.890 3.890 3.900 3.880 4.040 2,529,500 9,933,237 3.9270 2.470 2.470 2.476 2.463 2.565 3,984,496 2.4930 -1.52%
2016-04-22 0 3.950 3.930 3.970 3.900 4.040 1,437,000 5,660,610 3.9392 2.508 2.495 2.520 2.476 2.565 2,263,578 2.5007 -2.23%
2016-04-21 0 4.040 4.020 4.040 3.990 4.150 1,425,500 5,759,590 4.0404 2.565 2.552 2.565 2.533 2.635 2,245,463 2.5650 -0.25%
2016-04-20 0 4.050 4.010 4.050 4.000 4.390 2,394,000 9,861,770 4.1194 2.571 2.546 2.571 2.539 2.787 3,771,055 2.6151 -6.90%
2016-04-19 0 4.350 4.350 4.390 4.240 4.400 822,500 3,562,145 4.3309 2.762 2.762 2.787 2.692 2.793 1,295,611 2.7494 1.87%
2016-04-18 0 4.270 4.250 4.280 4.170 4.350 2,428,484 10,350,496 4.2621 2.711 2.698 2.717 2.647 2.762 3,825,374 2.7057 -2.06%
2016-04-15 0 4.360 4.340 4.360 4.220 4.380 1,691,500 7,297,882 4.3144 2.768 2.755 2.768 2.679 2.781 2,664,469 2.7390 0.23%
2016-04-14 0 4.350 4.360 4.370 4.290 4.540 1,976,000 8,602,065 4.3533 2.762 2.768 2.774 2.723 2.882 3,112,617 2.7636 -2.47%
2016-04-13 0 4.460 4.460 4.490 4.210 4.490 2,283,000 10,032,452 4.3944 2.831 2.831 2.850 2.673 2.850 3,596,207 2.7897 5.69%
2016-04-12 0 4.220 4.210 4.220 4.030 4.230 1,966,088 8,088,077 4.1138 2.679 2.673 2.679 2.558 2.685 3,097,003 2.6116 4.71%
2016-04-11 0 4.030 4.030 4.050 4.020 4.100 791,000 3,211,660 4.0603 2.558 2.558 2.571 2.552 2.603 1,245,992 2.5776 0.75%
2016-04-08 0 4.000 3.990 4.000 3.860 4.000 885,500 3,477,735 3.9274 2.539 2.533 2.539 2.450 2.539 1,394,849 2.4933 0.76%
2016-04-07 0 3.970 3.960 3.980 3.910 4.050 680,500 2,701,700 3.9702 2.520 2.514 2.527 2.482 2.571 1,071,931 2.5204 -1.98%
2016-04-06 0 4.050 4.040 4.050 3.990 4.060 4,388,000 17,689,792 4.0314 2.571 2.565 2.571 2.533 2.577 6,912,025 2.5593 0.25%
2016-04-05 0 4.040 4.010 4.050 3.890 4.060 6,681,738 26,555,096 3.9743 2.565 2.546 2.571 2.470 2.577 10,525,147 2.5230 5.21%
2016-04-01 0 3.840 3.830 3.840 3.620 3.910 3,203,338 12,040,298 3.7587 2.438 2.431 2.438 2.298 2.482 5,045,933 2.3861 5.49%
2016-03-31 0 3.640 3.610 3.640 3.580 3.660 698,659 2,531,652 3.6236 2.311 2.292 2.311 2.273 2.323 1,100,535 2.3004 -0.55%
2016-03-30 0 3.660 3.640 3.660 3.520 3.670 1,089,975 3,928,317 3.6040 2.323 2.311 2.323 2.235 2.330 1,716,941 2.2880 4.57%
2016-03-29 0 3.500 3.480 3.500 3.340 3.500 584,500 2,006,767 3.4333 2.222 2.209 2.222 2.120 2.222 920,711 2.1796 4.48%
2016-03-24 0 3.350 3.330 3.370 3.330 3.470 1,412,500 4,775,705 3.3810 2.127 2.114 2.139 2.114 2.203 2,224,985 2.1464 -2.90%
2016-03-23 0 3.450 3.440 3.450 3.360 3.500 1,820,500 6,199,335 3.4053 2.190 2.184 2.190 2.133 2.222 2,867,671 2.1618 0.88%
2016-03-22 0 3.420 3.420 3.430 3.410 3.550 997,811 3,434,291 3.4418 2.171 2.171 2.177 2.165 2.254 1,571,763 2.1850 -2.01%
2016-03-21 0 3.490 3.480 3.500 3.470 3.580 711,000 2,498,123 3.5135 2.216 2.209 2.222 2.203 2.273 1,119,975 2.2305 -0.57%
2016-03-18 0 3.510 3.510 3.530 3.460 3.590 1,945,000 6,825,492 3.5093 2.228 2.228 2.241 2.197 2.279 3,063,785 2.2278 -0.85%
2016-03-17 0 3.540 3.530 3.540 3.510 3.650 503,068 1,793,098 3.5643 2.247 2.241 2.247 2.228 2.317 792,438 2.2628 -0.84%
2016-03-16 0 3.570 3.550 3.580 3.490 3.810 977,084 3,478,121 3.5597 2.266 2.254 2.273 2.216 2.419 1,539,113 2.2598 -1.65%
2016-03-15 0 3.630 3.630 3.640 3.610 3.810 1,462,080 5,389,910 3.6865 2.304 2.304 2.311 2.292 2.419 2,303,084 2.3403 -2.68%
2016-03-14 0 3.730 3.730 3.760 3.500 3.760 3,130,000 11,458,555 3.6609 2.368 2.368 2.387 2.222 2.387 4,930,410 2.3241 4.19%
2016-03-11 0 3.580 3.550 3.580 3.350 3.580 3,056,859 10,612,917 3.4718 2.273 2.254 2.273 2.127 2.273 4,815,198 2.2040 5.29%
2016-03-10 0 3.400 3.390 3.400 3.330 3.430 5,944,407 20,225,241 3.4024 2.158 2.152 2.158 2.114 2.177 9,363,695 2.1600 1.19%
2016-03-09 0 3.360 3.360 3.370 3.280 3.380 2,132,500 7,108,522 3.3334 2.133 2.133 2.139 2.082 2.146 3,359,137 2.1162 -1.47%
2016-03-08 0 3.410 3.400 3.410 3.280 3.480 5,547,000 18,795,002 3.3883 2.165 2.158 2.165 2.082 2.209 8,737,695 2.1510 -0.87%
2016-03-07 0 3.440 3.420 3.450 3.100 3.540 13,453,000 45,970,330 3.4171 2.184 2.171 2.190 1.968 2.247 21,191,312 2.1693 8.18%
2016-03-04 0 3.180 3.180 3.190 2.980 3.280 4,860,500 15,230,150 3.1335 2.019 2.019 2.025 1.892 2.082 7,656,313 1.9892 11.58%
2016-03-03 0 2.850 2.850 2.870 2.840 2.920 287,373 825,399 2.8722 1.809 1.809 1.822 1.803 1.854 452,673 1.8234 -0.35%
2016-03-02 0 2.860 2.860 2.880 2.820 2.930 652,500 1,877,210 2.8770 1.816 1.816 1.828 1.790 1.860 1,027,825 1.8264 1.78%
2016-03-01 0 2.810 2.800 2.850 2.780 2.880 411,000 1,164,927 2.8344 1.784 1.778 1.809 1.765 1.828 647,412 1.7994 0.00%
2016-02-29 0 2.810 2.840 2.880 2.730 2.910 1,220,400 3,413,014 2.7966 1.784 1.803 1.828 1.733 1.847 1,922,387 1.7754 0.36%
2016-02-26 0 2.800 2.780 2.800 2.750 2.860 351,000 975,396 2.7789 1.778 1.765 1.778 1.746 1.816 552,899 1.7641 0.72%
2016-02-25 0 2.780 2.770 2.780 2.740 2.850 1,082,834 3,010,029 2.7798 1.765 1.758 1.765 1.739 1.809 1,705,692 1.7647 -1.42%
2016-02-24 0 2.820 2.820 2.840 2.750 2.850 500,000 1,400,635 2.8013 1.790 1.790 1.803 1.746 1.809 787,605 1.7783 0.36%
2016-02-23 0 2.810 2.810 2.820 2.760 2.860 408,500 1,143,677 2.7997 1.784 1.784 1.790 1.752 1.816 643,474 1.7773 0.00%
2016-02-22 0 2.810 2.800 2.810 2.740 2.880 428,500 1,205,157 2.8125 1.784 1.778 1.784 1.739 1.828 674,978 1.7855 1.08%
2016-02-19 0 2.780 2.740 2.790 2.730 2.790 435,000 1,196,785 2.7512 1.765 1.739 1.771 1.733 1.771 685,217 1.7466 -0.36%
2016-02-18 0 2.790 2.750 2.790 2.680 2.810 1,302,000 3,594,330 2.7606 1.771 1.746 1.771 1.701 1.784 2,050,925 1.7525 4.10%
2016-02-17 0 2.680 2.660 2.680 2.620 2.710 322,000 860,170 2.6713 1.701 1.689 1.701 1.663 1.720 507,218 1.6959 1.13%
2016-02-16 0 2.650 2.650 2.670 2.530 2.680 394,500 1,042,825 2.6434 1.682 1.682 1.695 1.606 1.701 621,421 1.6781 3.92%
2016-02-15 0 2.550 2.550 2.580 2.480 2.570 339,684 859,130 2.5292 1.619 1.619 1.638 1.574 1.632 535,074 1.6056 4.08%
2016-02-12 0 2.450 2.450 2.460 2.370 2.540 482,000 1,189,605 2.4681 1.555 1.555 1.562 1.505 1.612 759,252 1.5668 -6.13%
2016-02-11 0 2.610 2.610 2.620 2.610 2.720 676,000 1,799,030 2.6613 1.657 1.657 1.663 1.657 1.727 1,064,843 1.6895 -5.09%
2016-02-05 0 2.750 2.740 2.750 2.650 2.750 167,049 454,977 2.7236 1.746 1.739 1.746 1.682 1.746 263,137 1.7290 3.38%
2016-02-04 0 2.660 2.640 2.680 2.620 2.690 358,370 951,535 2.6552 1.689 1.676 1.701 1.663 1.708 564,508 1.6856 1.92%
2016-02-03 0 2.610 2.600 2.610 2.560 2.680 758,000 1,986,265 2.6204 1.657 1.651 1.657 1.625 1.701 1,194,010 1.6635 0.00%
2016-02-02 0 2.610 2.600 2.620 2.570 2.700 903,500 2,398,230 2.6544 1.657 1.651 1.663 1.632 1.714 1,423,203 1.6851 1.56%
2016-02-01 0 2.570 2.540 2.580 2.490 2.640 567,500 1,457,332 2.5680 1.632 1.612 1.638 1.581 1.676 893,932 1.6302 -0.39%
2016-01-29 0 2.580 2.560 2.610 2.520 2.620 602,500 1,554,517 2.5801 1.638 1.625 1.657 1.600 1.663 949,065 1.6379 2.38%
2016-01-28 0 2.520 2.520 2.530 2.480 2.680 1,712,500 4,376,142 2.5554 1.600 1.600 1.606 1.574 1.701 2,697,549 1.6223 -2.33%
2016-01-27 0 2.580 2.560 2.580 2.500 2.600 912,000 2,333,980 2.5592 1.638 1.625 1.638 1.587 1.651 1,436,592 1.6247 4.45%
2016-01-26 0 2.470 2.470 2.550 2.450 2.590 490,000 1,225,465 2.5009 1.568 1.568 1.619 1.555 1.644 771,853 1.5877 -4.26%
2016-01-25 0 2.580 2.560 2.590 2.550 2.650 278,000 718,810 2.5856 1.638 1.625 1.644 1.619 1.682 437,909 1.6415 1.98%
2016-01-22 0 2.530 2.490 2.530 2.430 2.540 454,000 1,128,845 2.4864 1.606 1.581 1.606 1.543 1.612 715,146 1.5785 5.86%
2016-01-21 0 2.390 2.390 2.410 2.320 2.510 1,191,000 2,921,067 2.4526 1.517 1.517 1.530 1.473 1.593 1,876,076 1.5570 -4.78%
2016-01-20 0 2.510 2.490 2.510 2.480 2.580 748,500 1,873,597 2.5031 1.593 1.581 1.593 1.574 1.638 1,179,045 1.5891 -2.71%
2016-01-19 0 2.580 2.580 2.590 2.500 2.590 505,500 1,289,840 2.5516 1.638 1.638 1.644 1.587 1.644 796,269 1.6199 2.79%
2016-01-18 0 2.510 2.510 2.550 2.460 2.600 537,500 1,363,385 2.5365 1.593 1.593 1.619 1.562 1.651 846,676 1.6103 0.80%
2016-01-15 0 2.490 2.480 2.510 2.460 2.770 2,094,500 5,370,112 2.5639 1.581 1.574 1.593 1.562 1.758 3,299,279 1.6277 -6.39%
2016-01-14 0 2.660 2.650 2.670 2.630 2.710 1,120,000 3,001,670 2.6801 1.689 1.682 1.695 1.670 1.720 1,764,236 1.7014 -1.48%
2016-01-13 0 2.700 2.700 2.730 2.700 2.800 530,500 1,466,662 2.7647 1.714 1.714 1.733 1.714 1.778 835,649 1.7551 0.00%
2016-01-12 0 2.700 2.700 2.710 2.700 2.790 564,500 1,548,840 2.7437 1.714 1.714 1.720 1.714 1.771 889,207 1.7418 -1.46%
2016-01-11 0 2.740 2.730 2.750 2.730 2.810 690,000 1,905,220 2.7612 1.739 1.733 1.746 1.733 1.784 1,086,896 1.7529 -4.53%
2016-01-08 0 2.870 2.850 2.870 2.800 2.880 610,500 1,739,170 2.8488 1.822 1.809 1.822 1.778 1.828 961,666 1.8085 2.14%
2016-01-07 0 2.810 2.800 2.810 2.800 2.920 680,500 1,924,905 2.8287 1.784 1.778 1.784 1.778 1.854 1,071,931 1.7957 -3.77%
2016-01-06 0 2.920 2.910 2.940 2.900 3.010 1,066,500 3,128,520 2.9334 1.854 1.847 1.866 1.841 1.911 1,679,962 1.8623 -2.67%
2016-01-05 0 3.000 2.990 3.010 2.940 3.010 288,500 854,320 2.9612 1.905 1.898 1.911 1.866 1.911 454,448 1.8799 1.01%
2016-01-04 0 2.970 2.960 2.980 2.930 3.080 983,000 2,935,913 2.9867 1.885 1.879 1.892 1.860 1.955 1,548,432 1.8961 -3.26%
2015-12-31 0 3.070 3.040 3.070 3.040 3.090 95,500 292,300 3.0607 1.949 1.930 1.949 1.930 1.962 150,433 1.9431 0.99%
2015-12-30 0 3.040 3.030 3.050 3.030 3.150 2,073,500 6,394,975 3.0841 1.930 1.924 1.936 1.924 2.000 3,266,200 1.9579 -3.49%
2015-12-29 0 3.150 3.140 3.150 3.120 3.180 475,000 1,494,980 3.1473 2.000 1.993 2.000 1.981 2.019 748,225 1.9980 0.32%
2015-12-28 0 3.140 3.130 3.160 3.130 3.210 782,000 2,487,985 3.1816 1.993 1.987 2.006 1.987 2.038 1,231,815 2.0198 -0.63%
2015-12-24 0 3.160 3.150 3.170 3.100 3.180 207,500 650,085 3.1329 2.006 2.000 2.012 1.968 2.019 326,856 1.9889 0.00%
2015-12-23 0 3.160 3.140 3.160 3.040 3.160 824,500 2,565,805 3.1120 2.006 1.993 2.006 1.930 2.006 1,298,761 1.9756 3.61%
2015-12-22 0 3.050 3.040 3.070 3.030 3.070 959,000 2,930,343 3.0556 1.936 1.930 1.949 1.924 1.949 1,510,627 1.9398 -0.65%
2015-12-21 0 3.070 3.060 3.080 3.000 3.070 205,500 627,450 3.0533 1.949 1.943 1.955 1.905 1.949 323,706 1.9383 0.99%
2015-12-18 0 3.040 3.000 3.050 3.000 3.080 591,387 1,793,378 3.0325 1.930 1.905 1.936 1.905 1.955 931,559 1.9251 -1.62%
2015-12-17 0 3.090 3.080 3.090 2.980 3.090 1,074,500 3,298,120 3.0694 1.962 1.955 1.962 1.892 1.962 1,692,564 1.9486 4.04%
2015-12-16 0 2.970 2.950 2.970 2.930 2.990 358,000 1,062,055 2.9666 1.885 1.873 1.885 1.860 1.898 563,926 1.8833 1.71%
2015-12-15 0 2.920 2.890 2.920 2.890 2.960 432,162 1,258,744 2.9127 1.854 1.835 1.854 1.835 1.879 680,746 1.8491 0.34%
2015-12-14 0 2.910 2.880 2.920 2.850 2.930 806,166 2,333,438 2.8945 1.847 1.828 1.854 1.809 1.860 1,269,881 1.8375 -0.68%
2015-12-11 0 2.930 2.920 2.960 2.920 2.990 601,000 1,769,090 2.9436 1.860 1.854 1.879 1.854 1.898 946,702 1.8687 -1.68%
2015-12-10 0 2.980 2.960 2.990 2.960 3.090 1,107,500 3,344,760 3.0201 1.892 1.879 1.898 1.879 1.962 1,744,546 1.9173 -3.56%
2015-12-09 0 3.090 3.090 3.110 3.030 3.110 641,500 1,974,870 3.0785 1.962 1.962 1.974 1.924 1.974 1,010,498 1.9544 0.32%
2015-12-08 0 3.080 3.060 3.080 3.040 3.160 1,348,007 4,154,511 3.0820 1.955 1.943 1.955 1.930 2.006 2,123,395 1.9565 -3.45%
2015-12-07 0 3.190 3.170 3.190 3.150 3.270 605,500 1,941,653 3.2067 2.025 2.012 2.025 2.000 2.076 953,790 2.0357 -1.24%
2015-12-04 0 3.230 3.230 3.240 3.200 3.300 1,409,000 4,561,681 3.2375 2.051 2.051 2.057 2.031 2.095 2,219,472 2.0553 -2.71%
2015-12-03 0 3.320 3.310 3.320 3.050 3.330 3,672,000 11,963,582 3.2581 2.108 2.101 2.108 1.936 2.114 5,784,174 2.0683 7.10%
2015-12-02 0 3.100 3.090 3.130 3.010 3.130 286,500 881,568 3.0770 1.968 1.962 1.987 1.911 1.987 451,298 1.9534 1.31%
2015-12-01 0 3.060 3.060 3.070 3.040 3.090 579,500 1,773,071 3.0597 1.943 1.943 1.949 1.930 1.962 912,835 1.9424 0.66%
2015-11-30 0 3.040 3.010 3.050 3.010 3.080 557,500 1,691,920 3.0348 1.930 1.911 1.936 1.911 1.955 878,180 1.9266 -0.65%
2015-11-27 0 3.060 3.050 3.060 3.050 3.150 552,000 1,701,420 3.0823 1.943 1.936 1.943 1.936 2.000 869,516 1.9567 -1.61%
2015-11-26 0 3.110 3.110 3.120 3.100 3.170 468,500 1,465,445 3.1280 1.974 1.974 1.981 1.968 2.012 737,986 1.9857 -0.64%
2015-11-25 0 3.130 3.130 3.140 3.130 3.180 512,000 1,615,584 3.1554 1.987 1.987 1.993 1.987 2.019 806,508 2.0032 -0.95%
2015-11-24 0 3.160 3.140 3.170 3.100 3.180 1,736,500 5,450,039 3.1385 2.006 1.993 2.012 1.968 2.019 2,735,354 1.9924 -0.32%
2015-11-23 0 3.170 3.170 3.200 3.140 3.220 780,000 2,484,874 3.1857 2.012 2.012 2.031 1.993 2.044 1,228,665 2.0224 0.32%
2015-11-20 0 3.160 3.160 3.170 3.130 3.190 708,500 2,230,957 3.1488 2.006 2.006 2.012 1.987 2.025 1,116,037 1.9990 0.32%
2015-11-19 0 3.150 3.140 3.170 3.130 3.200 615,500 1,951,227 3.1701 2.000 1.993 2.012 1.987 2.031 969,542 2.0125 1.29%
2015-11-18 0 3.110 3.110 3.120 3.090 3.250 1,635,500 5,173,957 3.1635 1.974 1.974 1.981 1.962 2.063 2,576,257 2.0083 -4.60%
2015-11-17 0 3.260 3.240 3.260 3.230 3.300 469,500 1,535,387 3.2703 2.070 2.057 2.070 2.051 2.095 739,562 2.0761 0.31%
2015-11-16 0 3.250 3.250 3.270 3.210 3.330 760,500 2,480,760 3.2620 2.063 2.063 2.076 2.038 2.114 1,197,948 2.0708 -0.31%
2015-11-13 0 3.260 3.250 3.280 3.240 3.290 430,682 1,403,258 3.2582 2.070 2.063 2.082 2.057 2.089 678,415 2.0684 -1.81%
2015-11-12 0 3.320 3.290 3.320 3.230 3.330 436,500 1,426,420 3.2679 2.108 2.089 2.108 2.051 2.114 687,580 2.0746 2.15%
2015-11-11 0 3.250 3.250 3.270 3.240 3.350 1,321,000 4,334,310 3.2811 2.063 2.063 2.076 2.057 2.127 2,080,854 2.0829 -1.81%
2015-11-10 0 3.310 3.290 3.310 3.290 3.360 888,300 2,946,184 3.3167 2.101 2.089 2.101 2.089 2.133 1,399,260 2.1055 -1.49%
2015-11-09 0 3.360 3.360 3.370 3.360 3.390 207,000 698,560 3.3747 2.133 2.133 2.139 2.133 2.152 326,069 2.1424 -0.59%
2015-11-06 0 3.380 3.380 3.390 3.350 3.420 634,000 2,144,665 3.3828 2.146 2.146 2.152 2.127 2.171 998,684 2.1475 -1.17%
2015-11-05 0 3.420 3.410 3.420 3.320 3.430 1,826,000 6,188,432 3.3891 2.171 2.165 2.171 2.108 2.177 2,876,335 2.1515 1.79%
2015-11-04 0 3.360 3.340 3.370 3.280 3.380 1,433,000 4,792,742 3.3446 2.133 2.120 2.139 2.082 2.146 2,257,277 2.1232 2.75%
2015-11-03 0 3.270 3.260 3.270 3.180 3.280 1,024,500 3,339,985 3.2601 2.076 2.070 2.076 2.019 2.082 1,613,804 2.0696 2.51%
2015-11-02 0 3.190 3.180 3.190 3.010 3.240 1,996,000 6,371,460 3.1921 2.025 2.019 2.025 1.911 2.057 3,144,121 2.0265 -1.54%
2015-10-30 0 3.240 3.240 3.250 3.200 3.280 821,000 2,662,337 3.2428 2.057 2.057 2.063 2.031 2.082 1,293,248 2.0586 -0.92%
2015-10-29 0 3.270 3.250 3.270 3.230 3.270 664,000 2,158,120 3.2502 2.076 2.063 2.076 2.051 2.076 1,045,940 2.0633 0.62%
2015-10-28 0 3.250 3.240 3.250 3.220 3.280 674,500 2,185,915 3.2408 2.063 2.057 2.063 2.044 2.082 1,062,480 2.0574 -1.22%
2015-10-27 0 3.290 3.260 3.290 3.190 3.320 766,000 2,497,722 3.2607 2.089 2.070 2.089 2.025 2.108 1,206,612 2.0700 -0.30%
2015-10-26 0 3.300 3.290 3.300 3.240 3.340 2,030,500 6,697,140 3.2983 2.095 2.089 2.095 2.057 2.120 3,198,466 2.0939 1.23%
2015-10-23 0 3.260 3.240 3.270 3.250 3.310 942,000 3,075,332 3.2647 2.070 2.057 2.076 2.063 2.101 1,483,849 2.0725 1.56%
2015-10-22 0 3.210 3.210 3.220 3.210 3.280 2,099,500 6,764,245 3.2218 2.038 2.038 2.044 2.038 2.082 3,307,155 2.0453 -3.02%
2015-10-20 0 3.310 3.300 3.310 3.270 3.360 876,500 2,891,942 3.2994 2.101 2.095 2.101 2.076 2.133 1,380,672 2.0946 -1.19%
2015-10-19 0 3.350 3.350 3.360 3.330 3.420 868,500 2,923,078 3.3657 2.127 2.127 2.133 2.114 2.171 1,368,071 2.1366 -0.89%
2015-10-16 0 3.380 3.370 3.400 3.330 3.400 3,455,000 11,563,212 3.3468 2.146 2.139 2.158 2.114 2.158 5,442,354 2.1247 2.42%
2015-10-15 0 3.300 3.280 3.290 3.280 3.350 1,448,048 4,782,576 3.3028 2.095 2.082 2.089 2.082 2.127 2,280,981 2.0967 0.61%
2015-10-14 0 3.280 3.280 3.290 3.270 3.360 1,687,244 5,569,021 3.3007 2.082 2.082 2.089 2.076 2.133 2,657,765 2.0954 -1.50%
2015-10-13 0 3.330 3.320 3.340 3.260 3.370 2,876,500 9,539,652 3.3164 2.114 2.108 2.120 2.070 2.139 4,531,094 2.1054 0.60%
2015-10-12 0 3.310 3.290 3.310 3.160 3.350 5,315,000 17,526,996 3.2976 2.101 2.089 2.101 2.006 2.127 8,372,246 2.0935 6.43%
2015-10-09 0 3.110 3.100 3.110 3.050 3.150 3,766,500 11,683,962 3.1021 1.974 1.968 1.974 1.936 2.000 5,933,032 1.9693 2.98%
2015-10-08 0 3.020 3.020 3.040 2.960 3.060 3,799,000 11,439,697 3.0112 1.917 1.917 1.930 1.879 1.943 5,984,226 1.9116 -0.98%
2015-10-07 0 3.050 3.040 3.050 2.840 3.070 2,521,000 7,458,650 2.9586 1.936 1.930 1.936 1.803 1.949 3,971,107 1.8782 7.02%
2015-10-06 0 2.850 2.850 2.870 2.830 2.930 773,000 2,217,925 2.8692 1.809 1.809 1.822 1.797 1.860 1,217,638 1.8215 -1.38%
2015-10-05 0 2.890 2.890 2.900 2.850 2.920 964,000 2,778,567 2.8823 1.835 1.835 1.841 1.809 1.854 1,518,503 1.8298 1.40%
2015-10-02 0 2.850 2.850 2.870 2.750 2.880 1,239,000 3,516,595 2.8383 1.809 1.809 1.822 1.746 1.828 1,951,686 1.8018 2.89%
2015-09-30 0 2.770 2.750 2.770 2.720 2.840 2,856,500 7,917,146 2.7716 1.758 1.746 1.758 1.727 1.803 4,499,590 1.7595 1.09%
2015-09-29 0 2.740 2.720 2.740 2.690 2.810 1,097,500 2,989,686 2.7241 1.739 1.727 1.739 1.708 1.784 1,728,794 1.7293 -1.79%
2015-09-25 0 2.790 2.790 2.810 2.770 2.900 4,463,500 12,539,418 2.8093 1.771 1.771 1.784 1.758 1.841 7,030,954 1.7835 -2.79%
2015-09-24 0 2.870 2.870 2.880 2.860 2.970 5,030,000 14,537,113 2.8901 1.822 1.822 1.828 1.816 1.885 7,923,311 1.8347 -2.38%
2015-09-23 0 2.940 2.940 2.950 2.910 3.140 4,813,000 14,405,047 2.9929 1.866 1.866 1.873 1.847 1.993 7,581,490 1.9000 -6.37%
2015-09-22 0 3.140 3.130 3.140 3.130 3.170 2,020,000 6,356,052 3.1466 1.993 1.987 1.993 1.987 2.012 3,181,926 1.9975 0.64%
2015-09-21 0 3.120 3.120 3.130 3.110 3.160 1,884,500 5,893,492 3.1274 1.981 1.981 1.987 1.974 2.006 2,968,485 1.9854 -0.64%
2015-09-18 0 3.140 3.130 3.140 3.120 3.210 6,747,917 21,185,202 3.1395 1.993 1.987 1.993 1.981 2.038 10,629,392 1.9931 -0.63%
2015-09-17 0 3.160 3.150 3.160 3.130 3.270 3,134,500 9,990,405 3.1872 2.006 2.000 2.006 1.987 2.076 4,937,499 2.0234 -1.86%
2015-09-16 0 3.220 3.210 3.220 3.160 3.260 3,874,000 12,444,920 3.2124 2.044 2.038 2.044 2.006 2.070 6,102,367 2.0394 1.26%
2015-09-15 0 3.180 3.180 3.190 3.180 3.330 1,771,500 5,736,275 3.2381 2.019 2.019 2.025 2.019 2.114 2,790,486 2.0557 -2.45%
2015-09-14 0 3.260 3.230 3.270 3.230 3.370 2,218,500 7,302,727 3.2917 2.070 2.051 2.076 2.051 2.139 3,494,605 2.0897 -0.91%
2015-09-11 0 3.290 3.280 3.320 3.290 3.430 1,485,000 4,988,637 3.3594 2.089 2.082 2.108 2.089 2.177 2,339,188 2.1326 -2.08%
2015-09-10 0 3.360 3.360 3.390 3.330 3.450 1,019,000 3,453,902 3.3895 2.133 2.133 2.152 2.114 2.190 1,605,140 2.1518 -1.75%
2015-09-09 0 3.420 3.410 3.430 3.330 3.530 2,997,000 10,283,802 3.4314 2.171 2.165 2.177 2.114 2.241 4,720,907 2.1784 2.40%
2015-09-08 0 3.340 3.320 3.350 3.290 3.400 1,814,500 6,039,155 3.3283 2.120 2.108 2.127 2.089 2.158 2,858,220 2.1129 1.21%
2015-09-07 0 3.300 3.290 3.300 3.260 3.340 453,500 1,495,510 3.2977 2.095 2.089 2.095 2.070 2.120 714,358 2.0935 0.61%
2015-09-04 0 3.280 3.250 3.280 3.220 3.360 906,500 2,983,495 3.2912 2.082 2.063 2.082 2.044 2.133 1,427,929 2.0894 -0.30%
2015-09-02 0 3.290 3.290 3.300 3.260 3.400 1,189,500 3,935,525 3.3086 2.089 2.089 2.095 2.070 2.158 1,873,713 2.1004 -2.66%
2015-09-01 0 3.380 3.360 3.380 3.320 3.450 559,500 1,886,689 3.3721 2.146 2.133 2.146 2.108 2.190 881,331 2.1407 -0.88%
2015-08-31 0 3.410 3.400 3.440 3.310 3.580 1,256,000 4,287,035 3.4132 2.165 2.158 2.184 2.101 2.273 1,978,465 2.1668 -4.48%
2015-08-28 0 3.570 3.550 3.570 3.520 3.630 1,202,000 4,293,600 3.5720 2.266 2.254 2.266 2.235 2.304 1,893,404 2.2677 0.28%
2015-08-27 0 3.560 3.560 3.600 3.520 3.700 1,637,000 5,864,380 3.5824 2.260 2.260 2.285 2.235 2.349 2,578,620 2.2742 -0.84%
2015-08-26 0 3.590 3.540 3.590 3.380 3.660 1,886,000 6,678,192 3.5409 2.279 2.247 2.279 2.146 2.323 2,970,848 2.2479 2.57%
2015-08-25 0 3.500 3.500 3.510 3.380 3.720 650,345 2,282,611 3.5098 2.222 2.222 2.228 2.146 2.362 1,024,431 2.2282 -0.57%
2015-08-24 0 3.520 3.510 3.520 3.470 3.760 1,098,500 3,890,525 3.5417 2.235 2.228 2.235 2.203 2.387 1,730,369 2.2484 -7.37%
2015-08-21 0 3.800 3.790 3.820 3.750 3.910 1,427,500 5,441,176 3.8117 2.412 2.406 2.425 2.381 2.482 2,248,614 2.4198 -2.81%
2015-08-20 0 3.910 3.900 3.910 3.870 4.120 488,500 1,926,198 3.9431 2.482 2.476 2.482 2.457 2.616 769,491 2.5032 -2.74%
2015-08-19 0 4.020 4.010 4.020 3.980 4.160 423,500 1,708,655 4.0346 2.552 2.546 2.552 2.527 2.641 667,102 2.5613 -0.25%
2015-08-18 0 4.030 4.000 4.040 3.970 4.200 503,500 2,055,947 4.0833 2.558 2.539 2.565 2.520 2.666 793,119 2.5922 -2.18%
2015-08-17 0 4.120 4.110 4.120 4.110 4.260 567,500 2,352,487 4.1454 2.616 2.609 2.616 2.609 2.704 893,932 2.6316 -2.14%
2015-08-14 0 4.210 4.190 4.210 4.150 4.270 314,000 1,311,285 4.1761 2.673 2.660 2.673 2.635 2.711 494,616 2.6511 0.96%
2015-08-13 0 4.170 4.170 4.180 4.160 4.300 247,500 1,048,095 4.2347 2.647 2.647 2.654 2.641 2.730 389,865 2.6884 0.24%
2015-08-12 0 4.160 4.160 4.170 4.130 4.310 823,000 3,454,510 4.1975 2.641 2.641 2.647 2.622 2.736 1,296,399 2.6647 -3.03%
2015-08-11 0 4.290 4.280 4.290 4.190 4.370 4,622,000 19,901,695 4.3059 2.723 2.717 2.723 2.660 2.774 7,280,625 2.7335 0.47%
2015-08-10 0 4.270 4.260 4.270 4.120 4.320 1,444,500 6,190,690 4.2857 2.711 2.704 2.711 2.616 2.742 2,275,392 2.7207 1.91%
2015-08-07 0 4.190 4.190 4.200 4.070 4.290 347,000 1,460,807 4.2098 2.660 2.660 2.666 2.584 2.723 546,598 2.6725 0.72%
2015-08-06 0 4.160 4.160 4.190 4.120 4.250 421,000 1,760,415 4.1815 2.641 2.641 2.660 2.616 2.698 663,164 2.6546 0.24%
2015-08-05 0 4.150 4.140 4.150 4.080 4.170 553,500 2,296,092 4.1483 2.635 2.628 2.635 2.590 2.647 871,879 2.6335 0.97%
2015-08-04 0 4.110 4.090 4.130 4.000 4.140 965,500 3,952,205 4.0934 2.609 2.596 2.622 2.539 2.628 1,520,866 2.5987 1.48%
2015-08-03 0 4.050 4.030 4.070 4.000 4.130 725,000 2,928,230 4.0389 2.571 2.558 2.584 2.539 2.622 1,142,028 2.5641 0.25%
2015-07-31 0 4.040 4.040 4.080 4.030 4.180 249,500 1,019,467 4.0860 2.565 2.565 2.590 2.558 2.654 393,015 2.5940 -1.94%
2015-07-30 0 4.120 4.090 4.120 4.040 4.130 630,000 2,584,727 4.1027 2.616 2.596 2.616 2.565 2.622 992,383 2.6046 1.48%
2015-07-29 0 4.060 4.040 4.060 3.920 4.080 977,000 3,925,540 4.0180 2.577 2.565 2.577 2.489 2.590 1,538,981 2.5507 3.05%
2015-07-28 0 3.940 3.930 3.960 3.840 4.080 705,500 2,801,277 3.9706 2.501 2.495 2.514 2.438 2.590 1,111,311 2.5207 -1.25%
2015-07-27 0 3.990 3.990 4.000 3.920 4.120 1,463,500 5,889,325 4.0241 2.533 2.533 2.539 2.489 2.616 2,305,321 2.5547 -3.62%
2015-07-24 0 4.140 4.130 4.150 4.110 4.200 396,210 1,642,251 4.1449 2.628 2.622 2.635 2.609 2.666 624,114 2.6313 -1.66%
2015-07-23 0 4.210 4.200 4.220 4.190 4.240 1,327,000 5,586,842 4.2101 2.673 2.666 2.679 2.660 2.692 2,090,305 2.6727 0.48%
2015-07-22 0 4.190 4.170 4.200 4.120 4.240 1,017,565 4,276,224 4.2024 2.660 2.647 2.666 2.616 2.692 1,602,879 2.6678 0.24%
2015-07-21 0 4.180 4.180 4.190 4.180 4.250 912,000 3,826,471 4.1957 2.654 2.654 2.660 2.654 2.698 1,436,592 2.6636 0.00%
2015-07-20 0 4.180 4.180 4.190 4.180 4.340 1,128,845 4,791,952 4.2450 2.654 2.654 2.660 2.654 2.755 1,778,169 2.6949 -0.24%
2015-07-17 0 4.190 4.190 4.200 4.130 4.260 2,108,000 8,865,950 4.2059 2.660 2.660 2.666 2.622 2.704 3,320,545 2.6700 2.20%
2015-07-16 0 4.100 4.100 4.110 3.830 4.170 1,329,950 5,442,994 4.0926 2.603 2.603 2.609 2.431 2.647 2,094,952 2.5981 3.54%
2015-07-15 0 3.960 3.960 3.970 3.950 4.170 2,611,000 10,527,979 4.0322 2.514 2.514 2.520 2.508 2.647 4,112,876 2.5598 -3.88%
2015-07-14 0 4.120 4.110 4.120 4.050 4.310 2,491,000 10,349,501 4.1548 2.616 2.609 2.616 2.571 2.736 3,923,850 2.6376 -3.74%
2015-07-13 0 4.280 4.260 4.300 4.000 4.310 1,678,535 7,027,371 4.1866 2.717 2.704 2.730 2.539 2.736 2,644,047 2.6578 4.39%
2015-07-10 0 4.100 4.100 4.110 3.950 4.140 2,187,000 8,874,415 4.0578 2.603 2.603 2.609 2.508 2.628 3,444,986 2.5760 6.49%
2015-07-09 0 3.850 3.840 3.850 3.380 4.040 6,193,044 23,622,855 3.8144 2.444 2.438 2.444 2.146 2.565 9,755,350 2.4215 5.77%
2015-07-08 0 3.640 3.650 3.660 3.480 3.850 4,201,003 15,307,665 3.6438 2.311 2.317 2.323 2.209 2.444 6,617,466 2.3132 -6.67%
2015-07-07 0 3.900 3.900 3.930 3.830 4.110 4,718,679 18,819,740 3.9883 2.476 2.476 2.495 2.431 2.609 7,432,915 2.5319 -7.14%
2015-07-06 0 4.200 4.200 4.210 3.880 4.570 2,404,000 9,916,635 4.1251 2.666 2.666 2.673 2.463 2.901 3,786,807 2.6187 -5.41%
2015-07-03 0 4.440 4.430 4.440 4.330 4.540 2,602,500 11,565,336 4.4439 2.819 2.812 2.819 2.749 2.882 4,099,486 2.8212 -4.31%
2015-07-02 0 4.640 4.640 4.670 4.530 4.680 10,664,528 49,220,203 4.6153 2.946 2.946 2.965 2.876 2.971 16,798,881 2.9300 0.43%
2015-06-30 0 4.680 4.650 4.700 4.470 4.720 1,497,000 6,907,887 4.6145 2.933 2.914 2.945 2.801 2.958 2,388,715 2.8919 0.86%
2015-06-29 0 4.640 4.620 4.640 4.530 4.850 1,467,000 6,846,335 4.6669 2.908 2.895 2.908 2.839 3.039 2,340,845 2.9247 -2.93%
2015-06-26 0 4.780 4.750 4.790 4.700 5.000 1,688,000 8,083,621 4.7889 2.996 2.977 3.002 2.945 3.133 2,693,488 3.0012 -2.25%
2015-06-25 0 4.890 4.880 4.890 4.810 4.960 882,500 4,312,314 4.8865 3.065 3.058 3.065 3.014 3.108 1,408,177 3.0623 0.62%
2015-06-24 0 4.860 4.860 4.870 4.800 4.960 1,730,000 8,430,315 4.8730 3.046 3.046 3.052 3.008 3.108 2,760,506 3.0539 0.62%
2015-06-23 0 4.830 4.830 4.850 4.670 4.910 2,011,000 9,681,659 4.8144 3.027 3.027 3.039 2.927 3.077 3,208,889 3.0171 1.05%
2015-06-22 0 4.780 4.770 4.790 4.620 4.820 1,506,000 7,128,387 4.7333 2.996 2.989 3.002 2.895 3.021 2,403,076 2.9664 3.24%
2015-06-19 0 4.630 4.580 4.590 4.590 4.880 2,117,792 9,936,210 4.6918 2.902 2.870 2.877 2.877 3.058 3,379,293 2.9403 -2.94%
2015-06-18 0 4.770 4.760 4.780 4.740 4.970 1,092,532 5,285,177 4.8375 2.989 2.983 2.996 2.971 3.115 1,743,319 3.0317 -3.44%
2015-06-17 0 4.940 4.920 4.950 4.860 4.950 1,068,500 5,244,912 4.9087 3.096 3.083 3.102 3.046 3.102 1,704,971 3.0762 0.82%
2015-06-16 0 4.900 4.900 4.910 4.900 5.110 1,430,500 7,116,780 4.9750 3.071 3.071 3.077 3.071 3.202 2,282,603 3.1178 -2.97%
2015-06-15 0 5.050 5.030 5.050 5.010 5.110 1,404,000 7,096,424 5.0544 3.165 3.152 3.165 3.140 3.202 2,240,318 3.1676 -0.59%
2015-06-12 0 5.080 5.070 5.080 5.050 5.130 2,106,500 10,706,445 5.0826 3.184 3.177 3.184 3.165 3.215 3,361,275 3.1852 0.59%
2015-06-11 0 5.050 5.050 5.060 5.040 5.190 1,430,500 7,265,430 5.0789 3.165 3.165 3.171 3.159 3.253 2,282,603 3.1830 -2.13%
2015-06-10 0 5.160 5.150 5.160 5.150 5.300 1,378,783 7,189,843 5.2146 3.234 3.227 3.234 3.227 3.321 2,200,080 3.2680 -2.27%
2015-06-09 0 5.280 5.250 5.280 5.250 5.450 1,705,000 9,053,005 5.3097 3.309 3.290 3.309 3.290 3.415 2,720,614 3.3276 -1.49%
2015-06-08 0 5.360 5.320 5.360 5.220 5.360 1,775,500 9,379,000 5.2825 3.359 3.334 3.359 3.271 3.359 2,833,109 3.3105 0.94%
2015-06-05 0 5.310 5.300 5.330 5.280 5.420 734,500 3,906,959 5.3192 3.328 3.321 3.340 3.309 3.397 1,172,018 3.3335 -0.93%
2015-06-04 0 5.360 5.330 5.370 5.200 5.470 1,492,000 7,931,847 5.3163 3.359 3.340 3.365 3.259 3.428 2,380,737 3.3317 0.00%
2015-06-03 0 5.360 5.350 5.380 5.340 5.460 1,007,500 5,417,642 5.3773 3.359 3.353 3.372 3.347 3.422 1,607,636 3.3699 -1.83%
2015-06-02 0 5.460 5.450 5.460 5.370 5.650 996,500 5,444,542 5.4637 3.422 3.415 3.422 3.365 3.541 1,590,083 3.4241 -0.55%
2015-06-01 0 5.490 5.490 5.500 5.300 5.500 2,107,000 11,440,662 5.4298 3.441 3.441 3.447 3.321 3.447 3,362,073 3.4029 4.17%
2015-05-29 0 5.270 5.260 5.320 5.260 5.380 1,373,000 7,275,705 5.2991 3.303 3.296 3.334 3.296 3.372 2,190,852 3.3209 -1.68%
2015-05-28 0 5.360 5.340 5.360 5.240 5.600 1,680,500 9,036,858 5.3775 3.359 3.347 3.359 3.284 3.510 2,681,520 3.3701 -3.25%
2015-05-27 0 5.540 5.530 5.540 5.410 5.540 3,391,942 18,510,374 5.4572 3.472 3.466 3.472 3.390 3.472 5,412,414 3.4200 1.47%
2015-05-26 0 5.460 5.450 5.480 5.310 5.580 5,106,500 28,090,272 5.5009 3.422 3.415 3.434 3.328 3.497 8,148,280 3.4474 4.20%
2015-05-22 0 5.240 5.240 5.250 5.240 5.320 3,121,500 16,489,855 5.2827 3.284 3.284 3.290 3.284 3.334 4,980,878 3.3106 -0.38%
2015-05-21 0 5.260 5.250 5.270 5.160 5.280 1,861,000 9,752,845 5.2406 3.296 3.290 3.303 3.234 3.309 2,969,539 3.2843 0.96%
2015-05-20 0 5.210 5.210 5.220 5.190 5.360 1,849,000 9,660,769 5.2249 3.265 3.265 3.271 3.253 3.359 2,950,390 3.2744 -1.51%
2015-05-19 0 5.290 5.260 5.300 5.200 5.380 2,525,500 13,288,607 5.2618 3.315 3.296 3.321 3.259 3.372 4,029,860 3.2975 2.12%
2015-05-18 0 5.180 5.160 5.180 5.150 5.260 1,863,000 9,626,655 5.1673 3.246 3.234 3.246 3.227 3.296 2,972,730 3.2383 -1.89%
2015-05-15 0 5.280 5.280 5.290 5.190 5.400 1,353,500 7,138,405 5.2740 3.309 3.309 3.315 3.253 3.384 2,159,737 3.3052 -1.12%
2015-05-14 0 5.340 5.320 5.350 5.220 5.450 1,580,500 8,423,152 5.3294 3.347 3.334 3.353 3.271 3.415 2,521,954 3.3399 -0.74%
2015-05-13 0 5.380 5.360 5.400 5.320 5.480 1,799,000 9,664,267 5.3720 3.372 3.359 3.384 3.334 3.434 2,870,607 3.3666 -1.65%
2015-05-12 0 5.470 5.460 5.470 5.360 5.570 3,145,000 17,254,400 5.4863 3.428 3.422 3.428 3.359 3.491 5,018,376 3.4382 1.67%
2015-05-11 0 5.380 5.360 5.370 5.210 5.410 2,116,000 11,234,107 5.3091 3.372 3.359 3.365 3.265 3.390 3,376,434 3.3272 3.66%
2015-05-08 0 5.190 5.170 5.190 5.100 5.270 2,573,000 13,328,262 5.1800 3.253 3.240 3.253 3.196 3.303 4,105,654 3.2463 0.39%
2015-05-07 0 5.170 5.150 5.170 5.100 5.270 2,746,000 14,185,150 5.1658 3.240 3.227 3.240 3.196 3.303 4,381,705 3.2374 -0.77%
2015-05-06 0 5.210 5.200 5.230 5.190 5.470 2,684,500 14,304,757 5.3286 3.265 3.259 3.278 3.253 3.428 4,283,571 3.3394 -4.58%
2015-05-05 0 5.460 5.440 5.460 5.330 5.730 2,940,000 16,171,915 5.5007 3.422 3.409 3.422 3.340 3.591 4,691,264 3.4472 -1.62%
2015-05-04 0 5.550 5.540 5.550 5.470 5.580 3,931,000 21,819,875 5.5507 3.478 3.472 3.478 3.428 3.497 6,272,572 3.4786 0.18%
2015-04-30 0 5.540 5.530 5.540 5.420 5.550 2,121,000 11,682,196 5.5079 3.472 3.466 3.472 3.397 3.478 3,384,412 3.4518 0.91%
2015-04-29 0 5.490 5.480 5.500 5.470 5.600 2,226,000 12,271,850 5.5130 3.441 3.434 3.447 3.428 3.510 3,551,957 3.4550 -0.72%
2015-04-28 0 5.530 5.510 5.530 5.450 5.630 1,764,500 9,772,671 5.5385 3.466 3.453 3.466 3.415 3.528 2,815,557 3.4710 -0.90%
2015-04-27 0 5.580 5.570 5.580 5.410 5.640 4,241,031 23,645,065 5.5753 3.497 3.491 3.497 3.390 3.535 6,767,278 3.4940 0.72%
2015-04-24 0 5.540 5.500 5.540 5.380 5.570 2,591,000 14,289,435 5.5150 3.472 3.447 3.472 3.372 3.491 4,134,376 3.4562 0.00%
2015-04-23 0 5.540 5.530 5.540 5.510 5.580 5,241,500 29,065,697 5.5453 3.472 3.466 3.472 3.453 3.497 8,363,695 3.4752 -0.36%
2015-04-22 0 5.560 5.540 5.550 5.480 5.600 4,231,000 23,473,079 5.5479 3.484 3.472 3.478 3.434 3.510 6,751,272 3.4768 0.91%
2015-04-21 0 5.510 5.480 5.530 5.310 5.580 2,253,000 12,283,692 5.4521 3.453 3.434 3.466 3.328 3.497 3,595,040 3.4168 2.80%
2015-04-20 0 5.360 5.360 5.380 5.340 5.700 4,946,500 27,332,577 5.5256 3.359 3.359 3.372 3.347 3.572 7,892,973 3.4629 -6.78%
2015-04-17 0 5.750 5.750 5.760 5.700 5.950 3,280,500 19,209,365 5.8556 3.604 3.604 3.610 3.572 3.729 5,234,590 3.6697 -2.71%
2015-04-16 0 5.910 5.900 5.910 5.630 5.920 2,681,723 15,641,353 5.8326 3.704 3.698 3.704 3.528 3.710 4,279,140 3.6553 3.50%
2015-04-15 0 5.710 5.700 5.720 5.610 5.900 2,840,000 16,322,430 5.7473 3.578 3.572 3.585 3.516 3.698 4,531,698 3.6018 -2.06%
2015-04-14 0 5.830 5.830 5.840 5.820 6.210 4,556,000 27,519,033 6.0402 3.654 3.654 3.660 3.647 3.892 7,269,864 3.7854 -5.36%
2015-04-13 0 6.160 6.130 6.160 5.850 6.350 7,383,000 45,340,512 6.1412 3.860 3.842 3.860 3.666 3.980 11,780,818 3.8487 3.53%
2015-04-10 0 5.950 5.930 5.950 5.600 6.120 7,166,500 42,076,827 5.8713 3.729 3.716 3.729 3.510 3.835 11,435,356 3.6795 7.21%
2015-04-09 0 5.550 5.520 5.560 5.490 6.580 8,588,000 50,875,237 5.9240 3.478 3.459 3.484 3.441 4.124 13,703,598 3.7125 -5.45%
2015-04-08 0 5.870 5.860 5.900 5.190 6.300 11,593,000 66,982,554 5.7778 3.679 3.672 3.698 3.253 3.948 18,498,581 3.6210 13.10%
2015-04-02 0 5.190 5.180 5.190 4.830 5.200 6,586,000 32,950,360 5.0031 3.253 3.246 3.253 3.027 3.259 10,509,071 3.1354 7.01%
2015-04-01 0 4.850 4.840 4.870 4.600 4.880 5,844,000 27,750,778 4.7486 3.039 3.033 3.052 2.883 3.058 9,325,085 2.9759 4.75%
2015-03-31 0 4.630 4.620 4.640 4.580 4.780 2,567,500 11,982,156 4.6669 2.902 2.895 2.908 2.870 2.996 4,096,878 2.9247 0.43%
2015-03-30 0 4.610 4.600 4.610 4.310 4.640 2,595,500 11,892,705 4.5820 2.889 2.883 2.889 2.701 2.908 4,141,557 2.8716 5.73%
2015-03-27 0 4.360 4.360 4.370 4.350 4.500 1,388,000 6,114,201 4.4050 2.732 2.732 2.739 2.726 2.820 2,214,787 2.7606 -2.24%
2015-03-26 0 4.460 4.470 4.490 4.440 4.530 778,500 3,471,047 4.4586 2.795 2.801 2.814 2.783 2.839 1,242,228 2.7942 -1.33%
2015-03-25 0 4.520 4.500 4.550 4.470 4.600 411,880 1,864,510 4.5268 2.833 2.820 2.851 2.801 2.883 657,224 2.8369 -1.09%
2015-03-24 0 4.570 4.540 4.570 4.470 4.570 2,379,000 10,820,888 4.5485 2.864 2.845 2.864 2.801 2.864 3,796,095 2.8505 0.22%
2015-03-23 0 4.560 4.520 4.560 4.500 4.640 1,058,000 4,821,315 4.5570 2.858 2.833 2.858 2.820 2.908 1,688,217 2.8559 -1.30%
2015-03-20 0 4.620 4.600 4.620 4.460 4.630 1,702,500 7,765,742 4.5614 2.895 2.883 2.895 2.795 2.902 2,716,625 2.8586 3.12%
2015-03-19 0 4.480 4.450 4.490 4.420 4.500 2,083,000 9,256,505 4.4438 2.808 2.789 2.814 2.770 2.820 3,323,777 2.7849 1.59%
2015-03-18 0 4.410 4.410 4.450 4.370 4.470 2,393,736 10,605,322 4.4304 2.764 2.764 2.789 2.739 2.801 3,819,608 2.7765 -1.34%
2015-03-17 0 4.470 4.430 4.470 4.390 4.530 2,226,000 9,841,104 4.4210 2.801 2.776 2.801 2.751 2.839 3,551,957 2.7706 0.22%
2015-03-16 0 4.460 4.450 4.460 4.450 4.540 576,500 2,577,424 4.4708 2.795 2.789 2.795 2.789 2.845 919,903 2.8018 -0.45%
2015-03-13 0 4.480 4.440 4.490 4.450 4.520 931,000 4,170,701 4.4798 2.808 2.783 2.814 2.789 2.833 1,485,567 2.8075 0.67%
2015-03-12 0 4.450 4.440 4.480 4.430 4.550 492,000 2,211,197 4.4943 2.789 2.783 2.808 2.776 2.851 785,069 2.8166 -0.22%
2015-03-11 0 4.460 4.450 4.490 4.410 4.580 1,894,000 8,480,294 4.4775 2.795 2.789 2.814 2.764 2.870 3,022,196 2.8060 -2.62%
2015-03-10 0 4.580 4.550 4.580 4.500 4.590 1,420,000 6,458,018 4.5479 2.870 2.851 2.870 2.820 2.877 2,265,849 2.8502 1.10%
2015-03-09 0 4.530 4.520 4.540 4.470 4.550 920,000 4,159,870 4.5216 2.839 2.833 2.845 2.801 2.851 1,468,015 2.8337 2.26%
2015-03-06 0 4.430 4.440 4.470 4.430 4.570 837,000 3,762,797 4.4956 2.776 2.783 2.801 2.776 2.864 1,335,574 2.8174 -2.64%
2015-03-05 0 4.550 4.520 4.550 4.510 4.600 862,500 3,923,832 4.5494 2.851 2.833 2.851 2.826 2.883 1,376,264 2.8511 -0.22%
2015-03-04 0 4.560 4.540 4.570 4.470 4.570 1,713,000 7,776,377 4.5396 2.858 2.845 2.864 2.801 2.864 2,733,380 2.8450 2.24%
2015-03-03 0 4.460 4.450 4.490 4.440 4.630 977,500 4,439,508 4.5417 2.795 2.789 2.814 2.783 2.902 1,559,766 2.8463 -3.04%
2015-03-02 0 4.600 4.570 4.610 4.530 4.640 1,483,500 6,827,395 4.6022 2.883 2.864 2.889 2.839 2.908 2,367,174 2.8842 0.44%
2015-02-27 0 4.580 4.570 4.610 4.510 4.650 1,511,500 6,962,010 4.6060 2.870 2.864 2.889 2.826 2.914 2,411,852 2.8866 -0.87%
2015-02-26 0 4.620 4.600 4.620 4.530 4.620 3,176,500 14,609,665 4.5993 2.895 2.883 2.895 2.839 2.895 5,068,640 2.8824 1.54%
2015-02-25 0 4.550 4.540 4.550 4.460 4.560 1,716,000 7,769,482 4.5277 2.851 2.845 2.851 2.795 2.858 2,738,167 2.8375 0.89%
2015-02-24 0 4.510 4.500 4.510 4.440 4.520 451,500 2,031,245 4.4989 2.826 2.820 2.826 2.783 2.833 720,444 2.8194 0.45%
2015-02-23 0 4.490 4.480 4.510 4.420 4.530 850,500 3,813,880 4.4843 2.814 2.808 2.826 2.770 2.839 1,357,116 2.8103 1.81%
2015-02-18 0 4.410 4.400 4.430 4.380 4.490 364,000 1,608,380 4.4186 2.764 2.757 2.776 2.745 2.814 580,823 2.7691 -1.78%
2015-02-17 0 4.490 4.490 4.500 4.450 4.500 1,082,000 4,844,130 4.4770 2.814 2.814 2.820 2.789 2.820 1,726,513 2.8057 0.22%
2015-02-16 0 4.480 4.460 4.490 4.390 4.480 499,500 2,224,311 4.4531 2.808 2.795 2.814 2.751 2.808 797,036 2.7907 1.82%
2015-02-13 0 4.400 4.390 4.400 4.360 4.420 809,000 3,554,467 4.3937 2.757 2.751 2.757 2.732 2.770 1,290,896 2.7535 0.69%
2015-02-12 0 4.370 4.350 4.370 4.340 4.410 1,232,000 5,377,348 4.3647 2.739 2.726 2.739 2.720 2.764 1,965,863 2.7354 0.23%
2015-02-11 0 4.360 4.330 4.370 4.300 4.400 1,107,000 4,821,040 4.3550 2.732 2.714 2.739 2.695 2.757 1,766,405 2.7293 -0.46%
2015-02-10 0 4.380 4.380 4.400 4.280 4.400 1,705,000 7,409,747 4.3459 2.745 2.745 2.757 2.682 2.757 2,720,614 2.7236 1.86%
2015-02-09 0 4.300 4.280 4.300 4.270 4.360 453,000 1,956,455 4.3189 2.695 2.682 2.695 2.676 2.732 722,838 2.7066 -1.15%
2015-02-06 0 4.350 4.340 4.350 4.320 4.380 1,034,500 4,497,395 4.3474 2.726 2.720 2.726 2.707 2.745 1,650,719 2.7245 0.00%
2015-02-05 0 4.350 4.340 4.350 4.280 4.370 1,178,500 5,121,662 4.3459 2.726 2.720 2.726 2.682 2.739 1,880,495 2.7236 0.69%
2015-02-04 0 4.320 4.310 4.330 4.240 4.340 877,000 3,770,570 4.2994 2.707 2.701 2.714 2.657 2.720 1,399,401 2.6944 1.65%
2015-02-03 0 4.250 4.240 4.270 4.190 4.290 446,000 1,890,778 4.2394 2.663 2.657 2.676 2.626 2.689 711,668 2.6568 1.43%
2015-02-02 0 4.190 4.160 4.200 4.110 4.240 1,571,900 6,580,629 4.1864 2.626 2.607 2.632 2.576 2.657 2,508,231 2.6236 -1.64%
2015-01-30 0 4.260 4.240 4.270 4.250 4.340 562,500 2,400,934 4.2683 2.670 2.657 2.676 2.663 2.720 897,563 2.6749 -1.62%
2015-01-29 0 4.330 4.320 4.330 4.280 4.350 225,500 974,992 4.3237 2.714 2.707 2.714 2.682 2.726 359,823 2.7096 0.00%
2015-01-28 0 4.330 4.320 4.330 4.310 4.370 728,000 3,163,300 4.3452 2.714 2.707 2.714 2.701 2.739 1,161,646 2.7231 -0.92%
2015-01-27 0 4.370 4.360 4.370 4.320 4.390 1,840,500 8,019,125 4.3570 2.739 2.732 2.739 2.707 2.751 2,936,827 2.7305 0.69%
2015-01-26 0 4.340 4.320 4.340 4.250 4.370 544,000 2,340,022 4.3015 2.720 2.707 2.720 2.663 2.739 868,043 2.6957 -0.23%
2015-01-23 0 4.350 4.350 4.370 4.290 4.400 1,752,500 7,631,550 4.3547 2.726 2.726 2.739 2.689 2.757 2,796,409 2.7291 1.87%
2015-01-22 0 4.270 4.250 4.290 4.210 4.400 1,859,500 7,972,912 4.2877 2.676 2.663 2.689 2.638 2.757 2,967,145 2.6871 -1.16%
2015-01-21 0 4.320 4.310 4.340 4.200 4.410 1,267,500 5,475,890 4.3202 2.707 2.701 2.720 2.632 2.764 2,022,509 2.7075 0.47%
2015-01-20 0 4.300 4.290 4.310 4.210 4.320 900,500 3,847,605 4.2727 2.695 2.689 2.701 2.638 2.707 1,436,899 2.6777 1.65%
2015-01-19 0 4.230 4.210 4.240 4.180 4.380 2,546,500 10,849,021 4.2604 2.651 2.638 2.657 2.620 2.745 4,063,369 2.6700 -3.42%
2015-01-16 0 4.380 4.380 4.410 4.350 4.470 1,678,500 7,387,107 4.4010 2.745 2.745 2.764 2.726 2.801 2,678,329 2.7581 -1.57%
2015-01-15 0 4.450 4.450 4.470 4.380 4.480 1,320,735 5,858,511 4.4358 2.789 2.789 2.801 2.745 2.808 2,107,455 2.7799 0.00%
2015-01-14 0 4.450 4.440 4.450 4.380 4.480 1,525,500 6,762,395 4.4329 2.789 2.783 2.789 2.745 2.808 2,434,192 2.7781 0.23%
2015-01-13 0 4.440 4.410 4.440 4.330 4.450 1,253,500 5,520,860 4.4044 2.783 2.764 2.783 2.714 2.789 2,000,170 2.7602 2.07%
2015-01-12 0 4.350 4.340 4.350 4.320 4.530 3,012,500 13,280,986 4.4086 2.726 2.720 2.726 2.707 2.839 4,806,950 2.7629 -3.33%
2015-01-09 0 4.500 4.490 4.500 4.480 4.740 3,513,000 15,947,705 4.5396 2.820 2.814 2.820 2.808 2.971 5,605,582 2.8450 -1.32%
2015-01-08 0 4.560 4.550 4.570 4.520 4.690 1,463,000 6,723,325 4.5956 2.858 2.851 2.864 2.833 2.939 2,334,463 2.8800 -1.94%
2015-01-07 0 4.650 4.630 4.670 4.610 4.690 1,632,500 7,572,355 4.6385 2.914 2.902 2.927 2.889 2.939 2,604,928 2.9069 -0.43%
2015-01-06 0 4.670 4.630 4.670 4.600 4.800 6,902,037 32,149,680 4.6580 2.927 2.902 2.927 2.883 3.008 11,013,361 2.9192 0.21%
2015-01-05 0 4.660 4.650 4.660 4.490 4.750 5,491,500 25,546,207 4.6520 2.920 2.914 2.920 2.814 2.977 8,762,612 2.9154 4.25%
2015-01-02 0 4.470 4.450 4.470 4.310 4.490 636,166 2,831,975 4.4516 2.801 2.789 2.801 2.701 2.814 1,015,110 2.7898 3.23%
2014-12-31 0 4.330 4.330 4.360 4.320 4.380 379,500 1,647,637 4.3416 2.714 2.714 2.732 2.707 2.745 605,556 2.7209 -0.46%
2014-12-30 0 4.350 4.340 4.350 4.320 4.420 399,000 1,735,290 4.3491 2.726 2.720 2.726 2.707 2.770 636,672 2.7256 -0.46%
2014-12-29 0 4.370 4.380 4.400 4.370 4.480 1,103,500 4,871,130 4.4143 2.739 2.745 2.757 2.739 2.808 1,760,820 2.7664 0.00%
2014-12-24 0 4.370 4.380 4.410 4.350 4.490 556,500 2,460,498 4.4214 2.739 2.745 2.764 2.726 2.814 887,989 2.7709 -1.13%
2014-12-23 0 4.420 4.420 4.450 4.350 4.540 1,253,500 5,565,270 4.4398 2.770 2.770 2.789 2.726 2.845 2,000,170 2.7824 -1.78%
2014-12-22 0 4.500 4.480 4.500 4.450 4.550 2,175,000 9,773,875 4.4937 2.820 2.808 2.820 2.789 2.851 3,470,578 2.8162 1.12%
2014-12-19 0 4.450 4.420 4.450 4.380 4.500 3,463,500 15,428,668 4.4546 2.789 2.770 2.789 2.745 2.820 5,526,597 2.7917 1.60%
2014-12-18 0 4.380 4.350 4.400 4.300 4.400 1,050,000 4,584,949 4.3666 2.745 2.726 2.757 2.695 2.757 1,675,452 2.7365 1.62%
2014-12-17 0 4.310 4.280 4.310 4.280 4.420 1,182,669 5,107,006 4.3182 2.701 2.682 2.701 2.682 2.770 1,887,147 2.7062 -1.15%
2014-12-16 0 4.360 4.350 4.360 4.280 4.450 1,789,083 7,853,266 4.3895 2.732 2.726 2.732 2.682 2.789 2,854,783 2.7509 1.16%
2014-12-15 0 4.310 4.300 4.340 4.290 4.350 403,000 1,738,645 4.3143 2.701 2.695 2.720 2.689 2.726 643,054 2.7037 -0.69%
2014-12-12 0 4.340 4.320 4.340 4.280 4.390 616,771 2,675,793 4.3384 2.720 2.707 2.720 2.682 2.751 984,162 2.7189 0.70%
2014-12-11 0 4.310 4.300 4.310 4.280 4.360 833,000 3,595,585 4.3164 2.701 2.695 2.701 2.682 2.732 1,329,192 2.7051 -0.69%
2014-12-10 0 4.340 4.330 4.340 4.300 4.390 1,029,200 4,470,686 4.3438 2.720 2.714 2.720 2.695 2.751 1,642,262 2.7223 0.46%
2014-12-09 0 4.320 4.290 4.320 4.270 4.400 2,303,500 10,052,275 4.3639 2.707 2.689 2.707 2.676 2.757 3,675,622 2.7349 0.93%
2014-12-08 0 4.280 4.280 4.320 4.210 4.400 1,489,000 6,437,932 4.3237 2.682 2.682 2.707 2.638 2.757 2,375,950 2.7096 -2.06%
2014-12-05 0 4.370 4.360 4.390 4.330 4.500 963,500 4,227,770 4.3879 2.739 2.732 2.751 2.714 2.820 1,537,426 2.7499 -2.89%
2014-12-04 0 4.500 4.490 4.500 4.400 4.590 5,532,800 24,994,800 4.5176 2.820 2.814 2.820 2.757 2.877 8,828,513 2.8311 3.21%
2014-12-03 0 4.360 4.360 4.370 4.350 4.440 1,378,000 6,080,990 4.4129 2.732 2.732 2.739 2.726 2.783 2,198,831 2.7656 -1.58%
2014-12-02 0 4.430 4.420 4.440 4.200 4.440 1,854,500 8,100,460 4.3680 2.776 2.770 2.783 2.632 2.783 2,959,167 2.7374 4.24%
2014-12-01 0 4.250 4.240 4.260 4.200 4.300 887,000 3,758,730 4.2376 2.663 2.657 2.670 2.632 2.695 1,415,358 2.6557 0.24%
2014-11-28 0 4.240 4.230 4.270 4.000 4.320 1,880,000 7,925,757 4.2158 2.657 2.651 2.676 2.507 2.707 2,999,856 2.6420 -1.17%
2014-11-27 0 4.290 4.290 4.310 4.260 4.340 2,238,000 9,653,085 4.3133 2.689 2.689 2.701 2.670 2.720 3,571,105 2.7031 -0.46%
2014-11-26 0 4.310 4.300 4.310 4.290 4.390 800,500 3,457,510 4.3192 2.701 2.695 2.701 2.689 2.751 1,277,332 2.7068 -0.92%
2014-11-25 0 4.350 4.320 4.330 4.210 4.350 2,605,500 11,257,655 4.3207 2.726 2.707 2.714 2.638 2.726 4,157,513 2.7078 0.69%
2014-11-24 0 4.320 4.320 4.330 4.220 4.380 2,317,800 10,030,011 4.3274 2.707 2.707 2.714 2.645 2.745 3,698,440 2.7120 1.89%
2014-11-21 0 4.240 4.200 4.250 4.160 4.270 1,389,500 5,862,216 4.2189 2.657 2.632 2.663 2.607 2.676 2,217,181 2.6440 1.19%
2014-11-20 0 4.190 4.190 4.220 4.160 4.280 851,370 3,586,345 4.2124 2.626 2.626 2.645 2.607 2.682 1,358,504 2.6399 -1.87%
2014-11-19 0 4.270 4.240 4.280 4.230 4.390 499,000 2,137,470 4.2835 2.676 2.657 2.682 2.651 2.751 796,238 2.6845 0.95%
2014-11-18 0 4.230 4.210 4.230 4.180 4.280 906,500 3,831,432 4.2266 2.651 2.638 2.651 2.620 2.682 1,446,473 2.6488 0.48%
2014-11-17 0 4.210 4.210 4.230 4.180 4.450 1,221,100 5,249,222 4.2988 2.638 2.638 2.651 2.620 2.789 1,948,470 2.6940 -4.54%
2014-11-14 0 4.410 4.380 4.420 4.300 4.450 1,738,000 7,592,220 4.3684 2.764 2.745 2.770 2.695 2.789 2,773,271 2.7376 0.68%
2014-11-13 0 4.380 4.340 4.380 4.200 4.400 2,313,246 9,942,230 4.2980 2.745 2.720 2.745 2.632 2.757 3,691,173 2.6935 0.00%
2014-11-12 0 4.380 4.360 4.380 4.340 4.450 2,081,500 9,142,537 4.3923 2.745 2.732 2.745 2.720 2.789 3,321,383 2.7526 0.46%
2014-11-11 0 4.360 4.340 4.360 4.320 4.390 902,500 3,926,652 4.3509 2.732 2.720 2.732 2.707 2.751 1,440,091 2.7267 0.00%
2014-11-10 0 4.360 4.330 4.360 4.180 4.380 2,346,834 10,133,835 4.3181 2.732 2.714 2.732 2.620 2.745 3,744,768 2.7061 3.81%
2014-11-07 0 4.200 4.180 4.200 4.150 4.210 1,232,500 5,166,822 4.1921 2.632 2.620 2.632 2.601 2.638 1,966,661 2.6272 0.48%
2014-11-06 0 4.180 4.160 4.180 4.120 4.190 1,259,000 5,245,460 4.1664 2.620 2.607 2.620 2.582 2.626 2,008,946 2.6111 0.24%
2014-11-05 0 4.170 4.140 4.170 4.080 4.180 2,070,000 8,559,020 4.1348 2.613 2.595 2.613 2.557 2.620 3,303,033 2.5913 2.21%
2014-11-04 0 4.080 4.070 4.100 4.000 4.120 2,182,000 8,904,592 4.0809 2.557 2.551 2.569 2.507 2.582 3,481,748 2.5575 2.00%
2014-11-03 0 4.000 4.000 4.010 3.930 4.050 860,000 3,433,592 3.9925 2.507 2.507 2.513 2.463 2.538 1,372,275 2.5021 -0.50%
2014-10-31 0 4.020 4.000 4.020 3.870 4.050 1,812,000 7,193,647 3.9700 2.519 2.507 2.519 2.425 2.538 2,891,351 2.4880 3.88%
2014-10-30 0 3.870 3.880 3.890 3.840 4.000 3,332,000 12,921,160 3.8779 2.425 2.432 2.438 2.407 2.507 5,316,766 2.4303 0.26%
2014-10-29 0 3.860 3.840 3.860 3.780 3.880 2,842,500 10,953,155 3.8534 2.419 2.407 2.419 2.369 2.432 4,535,687 2.4149 2.12%
2014-10-28 0 3.780 3.770 3.790 3.750 3.840 2,991,000 11,337,255 3.7905 2.369 2.363 2.375 2.350 2.407 4,772,644 2.3755 0.27%
2014-10-27 0 3.770 3.770 3.800 3.770 3.920 2,275,000 8,718,359 3.8322 2.363 2.363 2.381 2.363 2.457 3,630,145 2.4017 -1.82%
2014-10-24 0 3.840 3.840 3.850 3.830 3.880 1,636,000 6,299,450 3.8505 2.407 2.407 2.413 2.400 2.432 2,610,513 2.4131 -0.78%
2014-10-23 0 3.870 3.850 3.870 3.840 3.910 1,364,000 5,280,952 3.8717 2.425 2.413 2.425 2.407 2.450 2,176,491 2.4264 1.04%
2014-10-22 0 3.830 3.800 3.830 3.800 3.990 3,554,500 13,658,835 3.8427 2.400 2.381 2.400 2.381 2.501 5,671,803 2.4082 -1.03%
2014-10-21 0 3.870 3.860 3.880 3.860 4.000 1,421,000 5,550,512 3.9061 2.425 2.419 2.432 2.419 2.507 2,267,445 2.4479 -2.03%
2014-10-20 0 3.950 3.950 3.960 3.950 4.050 665,000 2,653,370 3.9900 2.475 2.475 2.482 2.475 2.538 1,061,119 2.5005 -1.50%
2014-10-17 0 4.010 4.010 4.030 3.960 4.050 701,000 2,804,026 4.0000 2.513 2.513 2.526 2.482 2.538 1,118,563 2.5068 -0.74%
2014-10-16 0 4.040 4.020 4.050 3.960 4.080 2,040,000 8,214,252 4.0266 2.532 2.519 2.538 2.482 2.557 3,255,163 2.5235 -0.25%
2014-10-15 0 4.050 4.050 4.060 4.040 4.120 597,000 2,423,790 4.0599 2.538 2.538 2.544 2.532 2.582 952,614 2.5444 -1.22%
2014-10-14 0 4.100 4.070 4.110 4.020 4.120 718,500 2,921,115 4.0656 2.569 2.551 2.576 2.519 2.582 1,146,488 2.5479 1.23%
2014-10-13 0 4.050 4.050 4.060 4.030 4.160 454,244 1,848,908 4.0703 2.538 2.538 2.544 2.526 2.607 724,823 2.5508 -2.17%
2014-10-10 0 4.140 4.130 4.140 4.140 4.180 244,000 1,015,122 4.1603 2.595 2.588 2.595 2.595 2.620 389,343 2.6073 -1.43%
2014-10-09 0 4.200 4.190 4.200 4.170 4.240 847,000 3,560,257 4.2034 2.632 2.626 2.632 2.613 2.657 1,351,531 2.6342 -0.24%
2014-10-08 0 4.210 4.200 4.210 4.190 4.240 418,000 1,758,975 4.2081 2.638 2.632 2.638 2.626 2.657 666,989 2.6372 -0.24%
2014-10-07 0 4.220 4.200 4.220 4.200 4.230 592,100 2,495,362 4.2144 2.645 2.632 2.645 2.632 2.651 944,795 2.6412 0.24%
2014-10-06 0 4.210 4.200 4.210 4.190 4.250 492,500 2,071,257 4.2056 2.638 2.632 2.638 2.626 2.663 785,867 2.6356 0.48%
2014-10-03 0 4.190 4.190 4.210 4.160 4.210 630,000 2,640,139 4.1907 2.626 2.626 2.638 2.607 2.638 1,005,271 2.6263 -0.48%
2014-09-30 0 4.210 4.200 4.230 4.110 4.230 1,496,500 6,273,604 4.1922 2.638 2.632 2.651 2.576 2.651 2,387,917 2.6272 0.48%
2014-09-29 0 4.190 4.180 4.190 4.100 4.240 1,491,000 6,346,280 4.2564 2.626 2.620 2.626 2.569 2.657 2,379,141 2.6675 -1.18%
2014-09-26 0 4.240 4.240 4.270 4.240 4.370 1,148,000 4,963,810 4.3239 2.657 2.657 2.676 2.657 2.739 1,831,827 2.7098 -1.40%
2014-09-25 0 4.300 4.290 4.310 4.190 4.320 1,193,000 5,068,730 4.2487 2.695 2.689 2.701 2.626 2.707 1,903,632 2.6627 2.63%
2014-09-24 0 4.190 4.170 4.190 4.150 4.200 211,000 881,272 4.1766 2.626 2.613 2.626 2.601 2.632 336,686 2.6175 0.24%
2014-09-23 0 4.180 4.140 4.180 4.150 4.180 183,500 762,950 4.1578 2.620 2.595 2.620 2.601 2.620 292,805 2.6057 0.24%
2014-09-22 0 4.170 4.160 4.180 4.160 4.210 311,000 1,298,542 4.1754 2.613 2.607 2.620 2.607 2.638 496,253 2.6167 -0.71%
2014-09-19 0 4.200 4.200 4.230 4.200 4.250 423,500 1,783,070 4.2103 2.632 2.632 2.651 2.632 2.663 675,765 2.6386 -0.24%
2014-09-18 0 4.210 4.210 4.220 4.200 4.240 433,000 1,822,300 4.2085 2.638 2.638 2.645 2.632 2.657 690,924 2.6375 -0.71%
2014-09-17 0 4.240 4.230 4.240 4.210 4.260 618,000 2,618,685 4.2374 2.657 2.651 2.657 2.638 2.670 986,123 2.6555 0.00%
2014-09-16 0 4.240 4.210 4.240 4.190 4.270 1,129,500 4,793,512 4.2439 2.657 2.638 2.657 2.626 2.676 1,802,307 2.6597 1.19%
2014-09-15 0 4.190 4.180 4.190 4.140 4.220 1,297,000 5,444,470 4.1977 2.626 2.620 2.626 2.595 2.645 2,069,582 2.6307 0.48%
2014-09-12 0 4.170 4.170 4.200 4.140 4.200 696,500 2,910,842 4.1792 2.613 2.613 2.632 2.595 2.632 1,111,383 2.6191 0.24%
2014-09-11 0 4.160 4.150 4.170 4.140 4.200 399,000 1,660,940 4.1628 2.607 2.601 2.613 2.595 2.632 636,672 2.6088 -0.24%
2014-09-10 0 4.170 4.160 4.180 4.150 4.180 411,000 1,712,855 4.1675 2.613 2.607 2.620 2.601 2.620 655,820 2.6118 -0.71%
2014-09-08 0 4.200 4.180 4.190 4.130 4.210 559,557 2,346,008 4.1926 2.632 2.620 2.626 2.588 2.638 892,867 2.6275 1.45%
2014-09-05 0 4.140 4.140 4.190 4.120 4.210 382,500 1,587,305 4.1498 2.595 2.595 2.626 2.582 2.638 610,343 2.6007 -1.43%
2014-09-04 0 4.200 4.170 4.200 4.080 4.200 852,000 3,553,710 4.1710 2.632 2.613 2.632 2.557 2.632 1,359,509 2.6140 2.44%
2014-09-03 0 4.100 4.080 4.100 4.040 4.110 356,000 1,452,155 4.0791 2.569 2.557 2.569 2.532 2.576 568,058 2.5564 0.74%
2014-09-02 0 4.070 4.060 4.080 4.000 4.080 51,500 208,470 4.0480 2.551 2.544 2.557 2.507 2.557 82,177 2.5368 0.00%
2014-09-01 0 4.070 4.040 4.070 4.010 4.090 257,500 1,039,941 4.0386 2.551 2.532 2.551 2.513 2.563 410,885 2.5310 0.00%
2014-08-29 0 4.070 4.050 4.070 3.990 4.080 490,500 1,971,120 4.0186 2.551 2.538 2.551 2.501 2.557 782,675 2.5184 0.49%
2014-08-28 0 4.050 4.050 4.060 4.030 4.190 706,000 2,884,010 4.0850 2.538 2.538 2.544 2.526 2.626 1,126,542 2.5601 -3.34%
2014-08-27 0 4.190 4.170 4.200 4.150 4.280 881,500 3,698,245 4.1954 2.626 2.613 2.632 2.601 2.682 1,406,582 2.6292 0.24%
2014-08-26 0 4.180 4.150 4.190 4.150 4.210 291,500 1,217,735 4.1775 2.620 2.601 2.626 2.601 2.638 465,137 2.6180 -0.95%
2014-08-25 0 4.220 4.210 4.220 4.160 4.240 404,000 1,696,785 4.2000 2.645 2.638 2.645 2.607 2.657 644,650 2.6321 0.96%
2014-08-22 0 4.180 4.180 4.190 4.150 4.210 406,000 1,693,412 4.1710 2.620 2.620 2.626 2.601 2.638 647,841 2.6139 -0.71%
2014-08-21 0 4.210 4.200 4.210 4.150 4.210 1,790,146 7,499,194 4.1892 2.638 2.632 2.638 2.601 2.638 2,856,479 2.6253 1.20%
2014-08-20 0 4.160 4.160 4.180 4.110 4.200 504,000 2,105,110 4.1768 2.607 2.607 2.620 2.576 2.632 804,217 2.6176 0.73%
2014-08-19 0 4.130 4.110 4.130 4.090 4.130 1,114,548 4,576,100 4.1058 2.588 2.576 2.588 2.563 2.588 1,778,449 2.5731 0.73%
2014-08-18 0 4.100 4.080 4.100 4.070 4.100 136,500 557,745 4.0860 2.569 2.557 2.569 2.551 2.569 217,809 2.5607 0.00%
2014-08-15 0 4.100 4.090 4.100 4.080 4.110 198,247 811,147 4.0916 2.569 2.563 2.569 2.557 2.576 316,336 2.5642 0.00%
2014-08-14 0 4.100 4.090 4.100 4.090 4.120 1,348,500 5,533,380 4.1034 2.569 2.563 2.569 2.563 2.582 2,151,759 2.5716 0.24%
2014-08-13 0 4.090 4.090 4.100 4.060 4.110 1,727,000 7,054,812 4.0850 2.563 2.563 2.569 2.544 2.576 2,755,719 2.5601 0.49%
2014-08-12 0 4.070 4.060 4.070 4.030 4.100 235,500 956,493 4.0615 2.551 2.544 2.551 2.526 2.569 375,780 2.5454 -0.25%
2014-08-11 0 4.080 4.080 4.090 4.080 4.100 180,000 735,920 4.0884 2.557 2.557 2.563 2.557 2.569 287,220 2.5622 -0.24%
2014-08-08 0 4.090 4.060 4.090 4.060 4.090 192,500 783,762 4.0715 2.563 2.544 2.563 2.544 2.563 307,166 2.5516 -0.24%
2014-08-07 0 4.100 4.090 4.100 4.050 4.110 514,000 2,099,420 4.0845 2.569 2.563 2.569 2.538 2.576 820,173 2.5597 0.00%
2014-08-06 0 4.100 4.090 4.100 4.050 4.110 518,500 2,122,810 4.0941 2.569 2.563 2.569 2.538 2.576 827,354 2.5658 0.00%
2014-08-05 0 4.100 4.090 4.100 4.050 4.120 306,500 1,256,870 4.1007 2.569 2.563 2.569 2.538 2.582 489,072 2.5699 -0.24%
2014-08-04 0 4.110 4.100 4.110 4.050 4.120 1,088,500 4,464,775 4.1018 2.576 2.569 2.576 2.538 2.582 1,736,885 2.5706 0.98%
2014-08-01 0 4.070 4.060 4.070 4.050 4.090 411,000 1,673,130 4.0709 2.551 2.544 2.551 2.538 2.563 655,820 2.5512 -0.73%
2014-07-31 0 4.100 4.090 4.100 4.060 4.140 359,000 1,470,810 4.0970 2.569 2.563 2.569 2.544 2.595 572,845 2.5676 -0.24%
2014-07-30 0 4.110 4.090 4.110 4.090 4.150 514,000 2,114,877 4.1145 2.576 2.563 2.576 2.563 2.601 820,173 2.5786 0.00%
2014-07-29 0 4.110 4.100 4.110 4.100 4.150 10,442,500 43,014,762 4.1192 2.576 2.569 2.576 2.569 2.601 16,662,765 2.5815 -0.24%
2014-07-28 0 4.120 4.110 4.120 4.100 4.150 2,482,500 10,227,620 4.1199 2.582 2.576 2.582 2.569 2.601 3,961,246 2.5819 0.24%
2014-07-25 0 4.110 4.110 4.140 4.090 4.150 327,020 1,345,907 4.1157 2.576 2.576 2.595 2.563 2.601 521,815 2.5793 -0.24%
2014-07-24 0 4.120 4.120 4.140 4.060 4.140 443,000 1,820,155 4.1087 2.582 2.582 2.595 2.544 2.595 706,881 2.5749 0.49%
2014-07-23 0 4.100 4.080 4.100 4.050 4.100 502,000 2,046,775 4.0772 2.569 2.557 2.569 2.538 2.569 801,025 2.5552 0.74%
2014-07-22 0 4.070 4.050 4.070 4.030 4.070 843,000 3,414,740 4.0507 2.551 2.538 2.551 2.526 2.551 1,345,148 2.5386 -0.25%
2014-07-21 0 4.080 4.080 4.100 4.040 4.120 239,500 978,165 4.0842 2.557 2.557 2.569 2.532 2.582 382,163 2.5596 -0.24%
2014-07-18 0 4.090 4.090 4.110 4.070 4.110 112,500 461,090 4.0986 2.563 2.563 2.576 2.551 2.576 179,513 2.5686 -0.24%
2014-07-17 0 4.100 4.100 4.110 4.060 4.110 276,500 1,131,067 4.0907 2.569 2.569 2.576 2.544 2.576 441,202 2.5636 0.24%
2014-07-16 0 4.090 4.080 4.090 4.060 4.100 221,400 902,603 4.0768 2.563 2.557 2.563 2.544 2.569 353,281 2.5549 0.25%
2014-07-15 0 4.080 4.070 4.080 4.050 4.120 784,000 3,199,310 4.0808 2.557 2.551 2.557 2.538 2.582 1,251,004 2.5574 0.00%
2014-07-14 0 4.080 4.070 4.080 4.020 4.130 804,500 3,276,475 4.0727 2.557 2.551 2.557 2.519 2.588 1,283,715 2.5523 1.75%
2014-07-11 0 4.010 4.000 4.010 3.980 4.010 164,000 655,145 3.9948 2.513 2.507 2.513 2.494 2.513 261,690 2.5035 0.25%
2014-07-10 0 4.000 3.990 4.000 3.970 4.010 667,000 2,665,080 3.9956 2.507 2.501 2.507 2.488 2.513 1,064,311 2.5040 0.50%
2014-07-09 0 3.980 3.970 3.990 3.850 3.990 559,500 2,209,841 3.9497 2.494 2.488 2.501 2.413 2.501 892,776 2.4752 2.05%
2014-07-08 0 3.900 3.900 3.930 3.890 3.940 171,613 671,775 3.9145 2.444 2.444 2.463 2.438 2.469 273,837 2.4532 -0.51%
2014-07-07 0 3.920 3.920 3.940 3.850 3.950 71,500 279,435 3.9082 2.457 2.457 2.469 2.413 2.475 114,090 2.4492 -0.76%
2014-07-04 0 3.950 3.910 3.960 3.900 3.990 386,500 1,518,095 3.9278 2.475 2.450 2.482 2.444 2.501 616,726 2.4615 0.51%
2014-07-03 0 3.930 3.930 3.940 3.890 3.950 112,500 442,290 3.9315 2.463 2.463 2.469 2.438 2.475 179,513 2.4638 0.51%
2014-07-02 0 3.910 3.880 3.910 3.850 3.930 916,992 3,563,716 3.8863 2.450 2.432 2.450 2.413 2.463 1,463,215 2.4355 1.30%
2014-06-30 0 3.860 3.850 3.870 3.860 3.870 110,500 427,165 3.8657 2.419 2.413 2.425 2.419 2.425 176,321 2.4227 0.52%
2014-06-27 0 3.840 3.830 3.870 3.800 3.900 171,000 659,645 3.8576 2.407 2.400 2.425 2.381 2.444 272,859 2.4175 -0.78%
2014-06-26 0 3.870 3.870 3.880 3.860 3.900 65,500 254,365 3.8834 2.425 2.425 2.432 2.419 2.444 104,516 2.4337 -0.77%
2014-06-25 0 3.900 3.820 3.900 3.840 3.990 147,000 571,252 3.8861 2.444 2.394 2.444 2.407 2.501 234,563 2.4354 2.09%
2014-06-24 0 3.820 3.820 3.830 3.810 3.850 169,000 646,434 3.8251 2.394 2.394 2.400 2.388 2.413 269,668 2.3971 -0.52%
2014-06-23 0 3.840 3.830 3.840 3.810 3.880 119,500 460,392 3.8527 2.407 2.400 2.407 2.388 2.432 190,682 2.4144 0.79%
2014-06-20 0 3.810 3.730 3.740 3.750 3.900 718,500 2,750,585 3.8282 2.388 2.338 2.344 2.350 2.444 1,146,488 2.3991 -1.80%
2014-06-19 0 3.880 3.850 3.880 3.850 3.940 112,000 435,425 3.8877 2.432 2.413 2.432 2.413 2.469 178,715 2.4364 0.00%
2014-06-18 0 3.880 3.890 3.920 3.880 3.970 497,500 1,943,445 3.9064 2.432 2.438 2.457 2.432 2.488 793,845 2.4481 -1.77%
2014-06-17 0 3.950 3.940 3.950 3.930 3.980 94,000 371,257 3.9495 2.475 2.469 2.475 2.463 2.494 149,993 2.4752 0.00%
2014-06-16 0 3.950 3.940 3.950 3.940 4.040 412,750 1,643,970 3.9830 2.475 2.469 2.475 2.469 2.532 658,612 2.4961 -1.00%
2014-06-13 0 3.990 3.980 3.990 3.910 4.000 478,000 1,904,195 3.9837 2.501 2.494 2.501 2.450 2.507 762,729 2.4966 0.50%
2014-06-12 0 3.970 3.940 3.970 3.940 4.000 234,000 925,250 3.9541 2.488 2.469 2.488 2.469 2.507 373,386 2.4780 -0.25%
2014-06-11 0 3.980 3.960 3.980 3.960 3.990 140,000 556,665 3.9762 2.494 2.482 2.494 2.482 2.501 223,394 2.4919 0.25%
2014-06-10 0 3.970 3.970 3.980 3.970 3.990 219,500 873,695 3.9804 2.488 2.488 2.494 2.488 2.501 350,249 2.4945 0.00%
2014-06-09 0 3.970 3.970 3.990 3.940 4.030 261,500 1,043,550 3.9906 2.488 2.488 2.501 2.469 2.526 417,267 2.5009 -0.75%
2014-06-06 0 4.000 3.990 4.000 4.000 4.050 170,530 684,900 4.0163 2.507 2.501 2.507 2.507 2.538 272,109 2.5170 -0.50%
2014-06-05 0 4.020 4.010 4.020 3.990 4.040 894,500 3,583,632 4.0063 2.519 2.513 2.519 2.501 2.532 1,427,325 2.5107 0.75%
2014-06-04 0 3.990 3.980 4.000 3.980 4.050 199,000 795,165 3.9958 2.501 2.494 2.507 2.494 2.538 317,538 2.5042 0.25%
2014-06-03 0 3.980 3.970 3.980 3.970 4.100 464,950 1,859,592 3.9996 2.494 2.488 2.494 2.488 2.569 741,906 2.5065 -0.50%
2014-05-30 0 4.000 3.960 4.000 3.940 4.080 633,000 2,528,040 3.9937 2.507 2.482 2.507 2.469 2.557 1,010,058 2.5029 -1.48%
2014-05-29 0 4.060 4.060 4.080 4.040 4.100 209,000 851,340 4.0734 2.544 2.544 2.557 2.532 2.569 333,495 2.5528 -0.73%
2014-05-28 0 4.090 4.070 4.090 4.040 4.110 1,539,000 6,296,977 4.0916 2.563 2.551 2.563 2.532 2.576 2,455,733 2.5642 0.00%
2014-05-27 0 4.090 4.090 4.100 4.050 4.110 599,500 2,456,080 4.0969 2.563 2.563 2.569 2.538 2.576 956,603 2.5675 -0.49%
2014-05-26 0 4.110 4.090 4.110 4.070 4.110 208,000 851,980 4.0961 2.576 2.563 2.576 2.551 2.576 331,899 2.5670 1.23%
2014-05-23 0 4.100 4.100 4.110 4.060 4.130 188,000 770,220 4.0969 2.544 2.544 2.551 2.520 2.563 302,941 2.5425 0.00%
2014-05-22 0 4.100 4.080 4.100 4.050 4.130 309,500 1,270,165 4.1039 2.544 2.532 2.544 2.513 2.563 498,725 2.5468 0.00%
2014-05-21 0 4.100 4.100 4.120 4.080 4.160 139,500 574,380 4.1174 2.544 2.544 2.557 2.532 2.582 224,789 2.5552 0.24%
2014-05-20 0 4.090 4.090 4.110 4.080 4.140 257,000 1,052,895 4.0969 2.538 2.538 2.551 2.532 2.569 414,127 2.5424 -0.49%
2014-05-19 0 4.110 4.100 4.110 4.040 4.110 304,000 1,243,385 4.0901 2.551 2.544 2.551 2.507 2.551 489,862 2.5382 0.00%
2014-05-16 0 4.110 4.100 4.110 4.080 4.130 473,000 1,940,420 4.1024 2.551 2.544 2.551 2.532 2.563 762,187 2.5459 0.24%
2014-05-15 0 4.100 4.070 4.090 4.050 4.140 478,000 1,956,740 4.0936 2.544 2.526 2.538 2.513 2.569 770,244 2.5404 -0.49%
2014-05-14 0 4.120 4.100 4.130 4.010 4.150 244,000 995,040 4.0780 2.557 2.544 2.563 2.489 2.575 393,179 2.5308 0.73%
2014-05-13 0 4.090 4.090 4.110 4.060 4.120 638,500 2,616,300 4.0976 2.538 2.538 2.551 2.520 2.557 1,028,872 2.5429 -0.49%
2014-05-12 0 4.110 4.080 4.110 4.060 4.190 778,000 3,194,746 4.1064 2.551 2.532 2.551 2.520 2.600 1,253,661 2.5483 0.24%
2014-05-09 0 4.100 4.100 4.110 4.070 4.150 1,571,500 6,445,425 4.1014 2.544 2.544 2.551 2.526 2.575 2,532,298 2.5453 -0.24%
2014-05-08 0 4.110 4.100 4.110 4.070 4.150 609,500 2,499,925 4.1016 2.551 2.544 2.551 2.526 2.575 982,142 2.5454 0.00%
2014-05-07 0 4.110 4.090 4.110 4.090 4.150 909,000 3,736,325 4.1104 2.551 2.538 2.551 2.538 2.575 1,464,753 2.5508 0.00%
2014-05-05 0 4.110 4.100 4.110 4.090 4.130 121,000 496,790 4.1057 2.551 2.544 2.551 2.538 2.563 194,978 2.5479 -0.72%
2014-05-02 0 4.140 4.130 4.140 4.080 4.180 222,000 918,635 4.1380 2.569 2.563 2.569 2.532 2.594 357,728 2.5680 0.73%
2014-04-30 0 4.110 4.090 4.110 4.090 4.210 46,000 189,060 4.1100 2.551 2.538 2.551 2.538 2.613 74,124 2.5506 -0.96%
2014-04-29 0 4.150 4.120 4.150 4.060 4.160 171,000 701,690 4.1035 2.575 2.557 2.575 2.520 2.582 275,548 2.5465 0.48%
2014-04-28 0 4.130 4.100 4.110 4.050 4.130 176,000 719,390 4.0874 2.563 2.544 2.551 2.513 2.563 283,604 2.5366 -1.43%
2014-04-25 0 4.190 4.180 4.200 4.130 4.220 913,500 3,817,177 4.1786 2.600 2.594 2.606 2.563 2.619 1,472,004 2.5932 1.70%
2014-04-24 0 4.120 4.090 4.120 4.010 4.130 186,500 761,935 4.0854 2.557 2.538 2.557 2.489 2.563 300,524 2.5354 1.48%
2014-04-23 0 4.060 4.030 4.070 3.990 4.110 746,500 3,000,745 4.0198 2.520 2.501 2.526 2.476 2.551 1,202,902 2.4946 0.00%
2014-04-22 0 4.060 4.040 4.080 4.040 4.120 194,000 790,185 4.0731 2.520 2.507 2.532 2.507 2.557 312,609 2.5277 -1.46%
2014-04-17 0 4.120 4.090 4.130 4.070 4.170 209,000 859,505 4.1125 2.557 2.538 2.563 2.526 2.588 336,780 2.5521 0.24%
2014-04-16 0 4.110 4.110 4.120 4.110 4.170 319,000 1,317,385 4.1297 2.551 2.551 2.557 2.551 2.588 514,033 2.5628 -0.48%
2014-04-15 0 4.130 4.140 4.160 4.110 4.290 1,000,000 4,191,215 4.1912 2.563 2.569 2.582 2.551 2.662 1,611,389 2.6010 -3.50%
2014-04-14 0 4.280 4.270 4.290 4.160 4.310 712,500 3,038,535 4.2646 2.656 2.650 2.662 2.582 2.675 1,148,115 2.6465 1.42%
2014-04-11 0 4.220 4.210 4.220 4.160 4.220 1,125,500 4,718,715 4.1925 2.619 2.613 2.619 2.582 2.619 1,813,618 2.6018 1.69%
2014-04-10 0 4.150 4.120 4.150 4.070 4.200 2,295,500 9,439,555 4.1122 2.575 2.557 2.575 2.526 2.606 3,698,944 2.5520 1.22%
2014-04-09 0 4.100 4.090 4.100 4.090 4.190 795,000 3,261,929 4.1031 2.544 2.538 2.544 2.538 2.600 1,281,054 2.5463 -0.97%
2014-04-08 0 4.140 4.120 4.140 4.090 4.150 552,500 2,272,675 4.1134 2.569 2.557 2.569 2.538 2.575 890,292 2.5527 0.98%
2014-04-07 0 4.100 4.100 4.110 4.070 4.180 893,000 3,658,900 4.0973 2.544 2.544 2.551 2.526 2.594 1,438,970 2.5427 -1.20%
2014-04-04 0 4.150 4.140 4.150 4.120 4.230 1,088,000 4,516,497 4.1512 2.575 2.569 2.575 2.557 2.625 1,753,191 2.5762 -0.72%
2014-04-03 0 4.180 4.170 4.190 4.140 4.200 1,177,500 4,924,130 4.1819 2.594 2.588 2.600 2.569 2.606 1,897,411 2.5952 0.97%
2014-04-02 0 4.140 4.110 4.140 4.090 4.190 274,500 1,135,730 4.1374 2.569 2.551 2.569 2.538 2.600 442,326 2.5676 0.73%
2014-04-01 0 4.110 4.110 4.130 4.100 4.250 305,500 1,259,300 4.1221 2.551 2.551 2.563 2.544 2.637 492,279 2.5581 -1.91%
2014-03-31 0 4.190 4.160 4.190 4.100 4.200 1,062,000 4,427,975 4.1695 2.600 2.582 2.600 2.544 2.606 1,711,295 2.5875 2.44%
2014-03-28 0 4.090 4.090 4.110 4.040 4.260 2,416,048 9,909,062 4.1014 2.538 2.538 2.551 2.507 2.644 3,893,193 2.5452 -2.39%
2014-03-27 0 4.190 4.190 4.200 4.120 4.200 561,500 2,333,562 4.1559 2.600 2.600 2.606 2.557 2.606 904,795 2.5791 1.45%
2014-03-26 0 4.130 4.130 4.150 4.100 4.150 232,000 958,907 4.1332 2.563 2.563 2.575 2.544 2.575 373,842 2.5650 0.00%
2014-03-25 0 4.130 4.130 4.140 4.100 4.200 381,000 1,575,770 4.1359 2.563 2.563 2.569 2.544 2.606 613,939 2.5667 -0.48%
2014-03-24 0 4.150 4.150 4.170 4.150 4.200 183,500 766,880 4.1792 2.575 2.575 2.588 2.575 2.606 295,690 2.5935 0.24%
2014-03-21 0 4.140 4.140 4.150 4.080 4.150 1,235,500 5,111,625 4.1373 2.569 2.569 2.575 2.532 2.575 1,990,871 2.5675 1.22%
2014-03-20 0 4.090 4.090 4.100 4.060 4.110 646,000 2,641,310 4.0887 2.538 2.538 2.544 2.520 2.551 1,040,957 2.5374 -0.24%
2014-03-19 0 4.100 4.080 4.100 4.020 4.100 496,500 2,020,342 4.0692 2.544 2.532 2.544 2.495 2.544 800,055 2.5253 0.99%
2014-03-18 0 4.060 4.040 4.060 3.920 4.060 235,500 944,015 4.0086 2.520 2.507 2.520 2.433 2.520 379,482 2.4876 1.75%
2014-03-17 0 3.990 3.960 4.000 3.920 4.000 287,000 1,134,417 3.9527 2.476 2.458 2.482 2.433 2.482 462,469 2.4530 1.53%
2014-03-14 0 3.930 3.960 3.970 3.900 4.010 1,288,000 5,078,582 3.9430 2.439 2.458 2.464 2.420 2.489 2,075,469 2.4470 -0.76%
2014-03-13 0 3.960 3.960 3.970 3.950 3.990 5,255,500 20,902,905 3.9773 2.458 2.458 2.464 2.451 2.476 8,468,655 2.4683 -0.50%
2014-03-12 0 3.980 3.980 3.990 3.940 4.000 288,356 1,148,772 3.9839 2.470 2.470 2.476 2.445 2.482 464,654 2.4723 -0.50%
2014-03-11 0 4.000 4.000 4.020 3.970 4.020 317,000 1,266,230 3.9944 2.482 2.482 2.495 2.464 2.495 510,810 2.4789 0.00%
2014-03-10 0 4.000 4.000 4.010 3.950 4.060 540,000 2,151,992 3.9852 2.482 2.482 2.489 2.451 2.520 870,150 2.4731 -1.72%
2014-03-07 0 4.070 4.040 4.070 4.030 4.150 362,000 1,470,900 4.0633 2.526 2.507 2.526 2.501 2.575 583,323 2.5216 -0.49%
2014-03-06 0 4.090 4.070 4.100 4.060 4.190 306,500 1,258,810 4.1070 2.538 2.526 2.544 2.520 2.600 493,891 2.5488 -1.68%
2014-03-05 0 4.160 4.160 4.170 4.160 4.290 523,500 2,212,190 4.2258 2.582 2.582 2.588 2.582 2.662 843,562 2.6224 -1.42%
2014-03-04 0 4.220 4.200 4.230 4.120 4.270 1,762,000 7,417,810 4.2099 2.619 2.606 2.625 2.557 2.650 2,839,268 2.6126 0.48%
2014-03-03 0 4.200 4.190 4.200 4.070 4.240 2,268,000 9,485,347 4.1823 2.606 2.600 2.606 2.526 2.631 3,654,630 2.5954 3.19%
2014-02-28 0 4.070 4.060 4.080 4.060 4.140 441,000 1,796,860 4.0745 2.526 2.520 2.532 2.520 2.569 710,623 2.5286 -0.25%
2014-02-27 0 4.080 4.080 4.090 4.000 4.140 642,000 2,624,015 4.0873 2.532 2.532 2.538 2.482 2.569 1,034,512 2.5365 2.00%
2014-02-26 0 4.000 4.000 4.020 3.980 4.020 1,089,000 4,356,582 4.0005 2.482 2.482 2.495 2.470 2.495 1,754,803 2.4827 0.00%
2014-02-25 0 4.000 4.000 4.010 3.980 4.020 1,015,500 4,061,460 3.9995 2.482 2.482 2.489 2.470 2.495 1,636,366 2.4820 0.25%
2014-02-24 0 3.990 3.980 3.990 3.930 4.000 350,500 1,395,115 3.9804 2.476 2.470 2.476 2.439 2.482 564,792 2.4701 0.00%
2014-02-21 0 3.990 3.990 4.010 3.980 4.010 666,500 2,660,665 3.9920 2.476 2.476 2.489 2.470 2.489 1,073,991 2.4774 0.00%
2014-02-20 0 3.990 3.970 4.000 3.970 4.020 676,500 2,698,965 3.9896 2.476 2.464 2.482 2.464 2.495 1,090,105 2.4759 0.00%
2014-02-19 0 3.990 3.990 4.000 3.950 4.000 100,500 400,790 3.9880 2.476 2.476 2.482 2.451 2.482 161,945 2.4749 0.00%
2014-02-18 0 3.990 3.980 3.990 3.950 4.000 206,500 819,785 3.9699 2.476 2.470 2.476 2.451 2.482 332,752 2.4637 0.25%
2014-02-17 0 3.980 3.960 3.990 3.950 4.050 585,000 2,329,505 3.9821 2.470 2.458 2.476 2.451 2.513 942,663 2.4712 -0.75%
2014-02-14 0 4.010 3.990 4.010 3.990 4.040 489,000 1,955,220 3.9984 2.489 2.476 2.489 2.476 2.507 787,969 2.4813 0.25%
2014-02-13 0 4.000 3.990 4.000 3.950 4.030 588,500 2,352,480 3.9974 2.482 2.476 2.482 2.451 2.501 948,302 2.4807 0.50%
2014-02-12 0 3.980 3.960 3.980 3.930 4.010 691,000 2,739,005 3.9638 2.470 2.458 2.470 2.439 2.489 1,113,470 2.4599 -0.25%
2014-02-11 0 3.990 3.960 4.000 3.910 4.000 561,000 2,222,005 3.9608 2.476 2.458 2.482 2.426 2.482 903,989 2.4580 2.05%
2014-02-10 0 3.910 3.890 3.910 3.850 3.910 401,000 1,558,082 3.8855 2.426 2.414 2.426 2.389 2.426 646,167 2.4113 1.03%
2014-02-07 0 3.870 3.860 3.880 3.810 3.890 560,500 2,158,135 3.8504 2.402 2.395 2.408 2.364 2.414 903,184 2.3895 0.52%
2014-02-06 0 3.850 3.830 3.860 3.810 3.890 454,500 1,745,430 3.8403 2.389 2.377 2.395 2.364 2.414 732,376 2.3832 0.26%
2014-02-05 0 3.840 3.820 3.840 3.800 3.900 899,000 3,441,560 3.8282 2.383 2.371 2.383 2.358 2.420 1,448,639 2.3757 -0.26%
2014-02-04 0 3.850 3.850 3.860 3.810 3.950 1,041,500 4,006,570 3.8469 2.389 2.389 2.395 2.364 2.451 1,678,262 2.3873 -3.27%
2014-01-30 0 3.980 3.980 4.000 3.910 3.990 27,000 107,350 3.9759 2.470 2.470 2.482 2.426 2.476 43,508 2.4674 -1.73%
2014-01-29 0 4.050 4.020 4.050 3.970 4.050 1,633,000 6,527,580 3.9973 2.513 2.495 2.513 2.464 2.513 2,631,398 2.4807 2.02%
2014-01-28 0 3.970 3.950 3.980 3.920 4.000 1,984,000 7,859,515 3.9614 2.464 2.451 2.470 2.433 2.482 3,196,996 2.4584 3.39%
2014-01-27 0 3.840 3.830 3.840 3.810 4.000 1,215,500 4,675,220 3.8463 2.383 2.377 2.383 2.364 2.482 1,958,643 2.3870 -4.00%
2014-01-24 0 4.000 3.970 4.000 3.950 4.030 1,372,000 5,494,570 4.0048 2.482 2.464 2.482 2.451 2.501 2,210,826 2.4853 0.50%
2014-01-23 0 3.980 3.960 3.980 3.940 3.990 707,200 2,799,014 3.9579 2.470 2.458 2.470 2.445 2.476 1,139,574 2.4562 0.51%
2014-01-22 0 3.960 3.960 3.980 3.950 4.040 691,500 2,745,939 3.9710 2.458 2.458 2.470 2.451 2.507 1,114,276 2.4643 -1.74%
2014-01-21 0 4.030 4.010 4.030 3.920 4.050 827,500 3,318,855 4.0107 2.501 2.489 2.501 2.433 2.513 1,333,424 2.4890 2.03%
2014-01-20 0 3.950 3.940 3.950 3.930 4.000 429,500 1,698,135 3.9537 2.451 2.445 2.451 2.439 2.482 692,092 2.4536 -0.75%
2014-01-17 0 3.980 3.970 4.000 3.970 4.030 540,500 2,157,519 3.9917 2.470 2.464 2.482 2.464 2.501 870,956 2.4772 -0.50%
2014-01-16 0 4.000 4.000 4.010 3.990 4.090 1,173,600 4,712,035 4.0150 2.482 2.482 2.489 2.476 2.538 1,891,126 2.4917 -1.96%
2014-01-15 0 4.080 4.050 4.090 4.050 4.100 670,500 2,731,255 4.0735 2.532 2.513 2.538 2.513 2.544 1,080,436 2.5279 0.74%
2014-01-14 0 4.050 4.050 4.060 4.050 4.100 280,000 1,139,120 4.0683 2.513 2.513 2.520 2.513 2.544 451,189 2.5247 -0.98%
2014-01-13 0 4.090 4.070 4.100 4.030 4.150 727,500 2,979,060 4.0949 2.538 2.526 2.544 2.501 2.575 1,172,286 2.5412 0.49%
2014-01-10 0 4.070 4.060 4.080 4.060 4.190 4,003,000 16,335,735 4.0809 2.526 2.520 2.532 2.520 2.600 6,450,390 2.5325 -2.40%
2014-01-09 0 4.170 4.160 4.170 4.140 4.250 430,000 1,799,240 4.1843 2.588 2.582 2.588 2.569 2.637 692,897 2.5967 0.72%
2014-01-08 0 4.140 4.130 4.140 4.020 4.160 1,507,000 6,178,155 4.0996 2.569 2.563 2.569 2.495 2.582 2,428,363 2.5442 1.22%
2014-01-07 0 4.090 4.070 4.100 4.010 4.200 1,479,500 6,012,005 4.0635 2.538 2.526 2.544 2.489 2.606 2,384,050 2.5218 -1.68%
2014-01-06 0 4.160 4.150 4.160 4.150 4.250 645,500 2,696,950 4.1781 2.582 2.575 2.582 2.575 2.637 1,040,152 2.5928 -3.26%
2014-01-03 0 4.300 4.300 4.310 4.290 4.350 336,412 1,449,496 4.3087 2.669 2.669 2.675 2.662 2.700 542,091 2.6739 -2.27%
2014-01-02 0 4.400 4.390 4.410 4.320 4.430 474,000 2,083,740 4.3961 2.731 2.724 2.737 2.681 2.749 763,798 2.7281 1.15%
2013-12-31 0 4.350 4.330 4.350 4.250 4.370 166,000 718,080 4.3258 2.700 2.687 2.700 2.637 2.712 267,491 2.6845 0.46%
2013-12-30 0 4.330 4.310 4.330 4.270 4.390 744,500 3,215,635 4.3192 2.687 2.675 2.687 2.650 2.724 1,199,679 2.6804 -0.92%
2013-12-27 0 4.370 4.350 4.370 4.350 4.390 227,000 989,760 4.3602 2.712 2.700 2.712 2.700 2.724 365,785 2.7058 -0.23%
2013-12-24 0 4.380 4.380 4.400 4.340 4.410 259,100 1,135,018 4.3806 2.718 2.718 2.731 2.693 2.737 417,511 2.7185 1.15%
2013-12-23 0 4.330 4.330 4.340 4.280 4.360 609,500 2,627,351 4.3107 2.687 2.687 2.693 2.656 2.706 982,142 2.6751 -0.23%
2013-12-20 0 4.340 4.300 4.340 4.250 4.420 840,000 3,619,062 4.3084 2.693 2.669 2.693 2.637 2.743 1,353,567 2.6737 -1.81%
2013-12-19 0 4.420 4.410 4.420 4.410 4.530 1,269,500 5,650,917 4.4513 2.743 2.737 2.743 2.737 2.811 2,045,658 2.7624 0.00%
2013-12-18 0 4.420 4.410 4.450 4.370 4.450 1,237,500 5,444,656 4.3997 2.743 2.737 2.762 2.712 2.762 1,994,094 2.7304 0.45%
2013-12-17 0 4.400 4.390 4.400 4.380 4.450 1,073,500 4,718,577 4.3955 2.731 2.724 2.731 2.718 2.762 1,729,826 2.7278 0.23%
2013-12-16 0 4.390 4.390 4.400 4.380 4.440 555,500 2,440,590 4.3935 2.724 2.724 2.731 2.718 2.755 895,127 2.7265 -1.79%
2013-12-13 0 4.470 4.420 4.470 4.390 4.470 497,000 2,196,445 4.4194 2.774 2.743 2.774 2.724 2.774 800,860 2.7426 0.22%
2013-12-12 0 4.460 4.460 4.470 4.460 4.510 257,000 1,151,315 4.4798 2.768 2.768 2.774 2.768 2.799 414,127 2.7801 -1.76%
2013-12-11 0 4.540 4.520 4.550 4.440 4.630 1,863,500 8,460,892 4.5403 2.817 2.805 2.824 2.755 2.873 3,002,824 2.8176 -0.66%
2013-12-10 0 4.570 4.560 4.570 4.560 4.660 203,000 931,125 4.5868 2.836 2.830 2.836 2.830 2.892 327,112 2.8465 -2.77%
2013-12-09 0 4.700 4.680 4.700 4.530 4.720 587,500 2,727,880 4.6432 2.917 2.904 2.917 2.811 2.929 946,691 2.8815 1.29%
2013-12-06 0 4.640 4.620 4.640 4.600 4.660 662,000 3,064,350 4.6289 2.880 2.867 2.880 2.855 2.892 1,066,740 2.8726 -0.43%
2013-12-05 0 4.660 4.660 4.690 4.640 4.740 713,500 3,343,985 4.6867 2.892 2.892 2.911 2.880 2.942 1,149,726 2.9085 -1.48%
2013-12-04 0 4.730 4.720 4.760 4.630 4.780 1,099,000 5,185,705 4.7186 2.935 2.929 2.954 2.873 2.966 1,770,917 2.9283 1.07%
2013-12-03 0 4.680 4.640 4.690 4.600 4.690 1,441,000 6,682,915 4.6377 2.904 2.880 2.911 2.855 2.911 2,322,012 2.8781 1.74%
2013-12-02 0 4.600 4.580 4.600 4.540 4.670 1,117,000 5,117,045 4.5811 2.855 2.842 2.855 2.817 2.898 1,799,922 2.8429 -1.08%
2013-11-29 0 4.650 4.620 4.650 4.520 4.650 912,500 4,193,981 4.5961 2.886 2.867 2.886 2.805 2.886 1,470,393 2.8523 1.97%
2013-11-28 0 4.560 4.560 4.580 4.510 4.660 1,582,950 7,206,724 4.5527 2.830 2.830 2.842 2.799 2.892 2,550,748 2.8253 -2.15%
2013-11-27 0 4.660 4.650 4.660 4.520 4.910 4,935,500 23,034,735 4.6672 2.892 2.886 2.892 2.805 3.047 7,953,011 2.8964 2.87%
2013-11-26 0 4.530 4.530 4.560 4.500 4.630 2,328,000 10,588,860 4.5485 2.811 2.811 2.830 2.793 2.873 3,751,314 2.8227 -0.88%
2013-11-25 0 4.570 4.560 4.570 4.500 4.600 496,500 2,263,830 4.5596 2.836 2.830 2.836 2.793 2.855 800,055 2.8296 -0.22%
2013-11-22 0 4.580 4.580 4.590 4.540 4.620 548,000 2,509,110 4.5787 2.842 2.842 2.848 2.817 2.867 883,041 2.8414 -0.87%
2013-11-21 0 4.620 4.600 4.610 4.450 4.620 1,442,500 6,576,205 4.5589 2.867 2.855 2.861 2.762 2.867 2,324,429 2.8292 3.12%
2013-11-20 0 4.480 4.470 4.480 4.450 4.600 2,657,000 12,018,750 4.5234 2.780 2.774 2.780 2.762 2.855 4,281,461 2.8072 0.00%
2013-11-19 0 4.480 4.480 4.490 4.440 4.550 1,946,000 8,750,745 4.4968 2.780 2.780 2.786 2.755 2.824 3,135,763 2.7906 -0.22%
2013-11-18 0 4.490 4.470 4.490 4.370 4.490 2,352,500 10,436,205 4.4362 2.786 2.774 2.786 2.712 2.786 3,790,793 2.7530 2.28%
2013-11-15 0 4.390 4.370 4.380 4.130 4.400 2,445,000 10,580,240 4.3273 2.724 2.712 2.718 2.563 2.731 3,939,846 2.6854 4.52%
2013-11-14 0 4.200 4.180 4.200 4.080 4.230 879,000 3,687,070 4.1946 2.606 2.594 2.606 2.532 2.625 1,416,411 2.6031 1.94%
2013-11-13 0 4.120 4.110 4.120 4.090 4.270 522,000 2,153,390 4.1253 2.557 2.551 2.557 2.538 2.650 841,145 2.5601 -1.44%
2013-11-12 0 4.180 4.180 4.200 4.010 4.220 3,150,000 13,036,160 4.1385 2.594 2.594 2.606 2.489 2.619 5,075,876 2.5683 3.47%
2013-11-11 0 4.040 4.040 4.070 4.000 4.100 331,500 1,341,680 4.0473 2.507 2.507 2.526 2.482 2.544 534,175 2.5117 0.00%
2013-11-08 0 4.040 4.050 4.060 4.000 4.070 450,700 1,817,307 4.0322 2.507 2.513 2.520 2.482 2.526 726,253 2.5023 0.50%
2013-11-07 0 4.020 4.020 4.060 4.000 4.100 852,500 3,450,642 4.0477 2.495 2.495 2.520 2.482 2.544 1,373,709 2.5119 -0.99%
2013-11-06 0 4.060 4.050 4.070 4.050 4.100 1,359,300 5,525,972 4.0653 2.520 2.513 2.526 2.513 2.544 2,190,361 2.5229 0.00%
2013-11-05 0 4.060 4.060 4.070 4.020 4.130 328,000 1,329,975 4.0548 2.520 2.520 2.526 2.495 2.563 528,536 2.5163 0.25%
2013-11-04 0 4.050 4.030 4.050 4.030 4.110 687,118 2,802,676 4.0789 2.513 2.501 2.513 2.501 2.551 1,107,214 2.5313 0.75%
2013-11-01 0 4.020 4.020 4.030 3.970 4.060 601,500 2,426,070 4.0334 2.495 2.495 2.501 2.464 2.520 969,251 2.5030 -0.99%
2013-10-31 0 4.060 4.050 4.060 3.950 4.080 944,500 3,800,635 4.0240 2.520 2.513 2.520 2.451 2.532 1,521,957 2.4972 3.31%
2013-10-30 0 3.930 3.930 3.940 3.900 3.940 363,500 1,424,135 3.9178 2.439 2.439 2.445 2.420 2.445 585,740 2.4313 0.77%
2013-10-29 0 3.900 3.900 3.930 3.900 3.970 454,000 1,784,230 3.9300 2.420 2.420 2.439 2.420 2.464 731,571 2.4389 -1.02%
2013-10-28 0 3.940 3.930 3.940 3.930 4.000 82,500 325,370 3.9439 2.445 2.439 2.445 2.439 2.482 132,940 2.4475 0.25%
2013-10-25 0 3.930 3.930 3.960 3.920 4.000 632,000 2,490,550 3.9407 2.439 2.439 2.458 2.433 2.482 1,018,398 2.4456 -1.50%
2013-10-24 0 3.990 3.970 3.990 3.960 4.040 493,500 1,968,832 3.9895 2.476 2.464 2.476 2.458 2.507 795,221 2.4758 -0.50%
2013-10-23 0 4.010 3.990 4.010 3.970 4.080 1,131,000 4,556,707 4.0289 2.489 2.476 2.489 2.464 2.532 1,822,481 2.5003 0.25%
2013-10-22 0 4.000 3.990 4.000 3.980 4.130 878,000 3,557,815 4.0522 2.482 2.476 2.482 2.470 2.563 1,414,800 2.5147 -3.15%
2013-10-21 0 4.130 4.110 4.130 4.100 4.160 813,500 3,356,255 4.1257 2.563 2.551 2.563 2.544 2.582 1,310,865 2.5603 0.24%
2013-10-18 0 4.120 4.100 4.120 4.030 4.130 1,418,500 5,812,835 4.0979 2.557 2.544 2.557 2.501 2.563 2,285,755 2.5431 0.49%
2013-10-17 0 4.100 4.100 4.110 4.080 4.150 2,136,000 8,783,835 4.1123 2.544 2.544 2.551 2.532 2.575 3,441,927 2.5520 1.23%
2013-10-16 0 4.050 4.040 4.050 3.970 4.090 939,000 3,798,467 4.0452 2.513 2.507 2.513 2.464 2.538 1,513,094 2.5104 -0.49%
2013-10-15 0 4.070 4.070 4.080 3.890 4.150 3,992,000 16,221,277 4.0634 2.526 2.526 2.532 2.414 2.575 6,432,665 2.5217 5.17%
2013-10-11 0 3.870 3.870 3.890 3.850 3.910 452,500 1,754,760 3.8779 2.402 2.402 2.414 2.389 2.426 729,154 2.4066 0.00%
2013-10-10 0 3.870 3.860 3.870 3.840 3.950 346,000 1,335,330 3.8593 2.402 2.395 2.402 2.383 2.451 557,541 2.3950 -0.26%
2013-10-09 0 3.880 3.860 3.880 3.820 3.880 216,000 834,330 3.8626 2.408 2.395 2.408 2.371 2.408 348,060 2.3971 1.57%
2013-10-08 0 3.820 3.820 3.850 3.820 3.890 584,000 2,247,930 3.8492 2.371 2.371 2.389 2.371 2.414 941,051 2.3887 0.00%
2013-10-07 0 3.820 3.820 3.850 3.810 3.880 641,500 2,461,380 3.8369 2.371 2.371 2.389 2.364 2.408 1,033,706 2.3811 -1.55%
2013-10-04 0 3.880 3.860 3.890 3.850 3.900 557,500 2,168,935 3.8905 2.408 2.395 2.414 2.389 2.420 898,349 2.4144 0.26%
2013-10-03 0 3.870 3.860 3.870 3.860 3.900 570,000 2,207,267 3.8724 2.402 2.395 2.402 2.395 2.420 918,492 2.4031 -0.77%
2013-10-02 0 3.900 3.890 3.900 3.850 3.960 737,300 2,873,553 3.8974 2.420 2.414 2.420 2.389 2.458 1,188,077 2.4187 -1.52%
2013-09-30 0 3.960 3.930 3.960 3.910 3.960 452,500 1,778,515 3.9304 2.458 2.439 2.458 2.426 2.458 729,154 2.4392 0.00%
2013-09-27 0 3.960 3.970 3.980 3.960 4.000 674,500 2,676,400 3.9680 2.458 2.464 2.470 2.458 2.482 1,086,882 2.4625 -0.50%
2013-09-26 0 3.980 3.970 4.000 3.940 4.000 205,000 814,905 3.9751 2.470 2.464 2.482 2.445 2.482 330,335 2.4669 -0.50%
2013-09-25 0 4.000 4.000 4.010 3.940 4.020 430,500 1,718,580 3.9921 2.482 2.482 2.489 2.445 2.495 693,703 2.4774 0.25%
2013-09-24 0 3.990 3.990 4.000 3.980 4.010 610,400 2,440,542 3.9983 2.476 2.476 2.482 2.470 2.489 983,592 2.4813 -0.99%
2013-09-23 0 4.030 4.020 4.030 4.000 4.030 1,730,500 6,953,655 4.0183 2.501 2.495 2.501 2.482 2.501 2,788,509 2.4937 0.25%
2013-09-19 0 4.020 4.010 4.020 3.980 4.080 1,888,000 7,591,390 4.0209 2.495 2.489 2.495 2.470 2.532 3,042,303 2.4953 0.75%
2013-09-18 0 3.990 3.970 3.990 3.970 4.020 734,144 2,934,958 3.9978 2.476 2.464 2.476 2.464 2.495 1,182,992 2.4810 0.00%
2013-09-17 0 3.990 3.980 3.990 3.950 4.030 255,500 1,020,957 3.9959 2.476 2.470 2.476 2.451 2.501 411,710 2.4798 -0.50%
2013-09-16 0 4.010 3.990 4.010 3.990 4.020 201,000 805,420 4.0071 2.489 2.476 2.489 2.476 2.495 323,889 2.4867 0.25%
2013-09-13 0 4.000 3.990 4.000 3.980 4.050 734,000 2,934,665 3.9982 2.482 2.476 2.482 2.470 2.513 1,182,760 2.4812 -1.23%
2013-09-12 0 4.050 4.040 4.050 4.020 4.080 736,000 2,979,870 4.0487 2.513 2.507 2.513 2.495 2.532 1,185,982 2.5126 1.00%
2013-09-11 0 4.010 4.000 4.020 4.000 4.090 785,005 3,171,175 4.0397 2.489 2.482 2.495 2.482 2.538 1,264,948 2.5070 0.25%
2013-09-10 0 4.000 4.000 4.010 3.980 4.050 1,947,000 7,802,222 4.0073 2.482 2.482 2.489 2.470 2.513 3,137,375 2.4869 0.25%
2013-09-09 0 3.990 3.980 3.990 3.930 4.010 787,000 3,143,152 3.9938 2.476 2.470 2.476 2.439 2.489 1,268,163 2.4785 1.53%
2013-09-06 0 3.930 3.920 3.930 3.920 3.980 619,500 2,450,690 3.9559 2.439 2.433 2.439 2.433 2.470 998,256 2.4550 -0.25%
2013-09-05 0 3.940 3.920 3.940 3.920 3.990 293,500 1,161,395 3.9571 2.445 2.433 2.445 2.433 2.476 472,943 2.4557 0.51%
2013-09-04 0 3.920 3.910 3.920 3.870 3.950 622,000 2,427,800 3.9032 2.433 2.426 2.433 2.402 2.451 1,002,284 2.4223 -0.25%
2013-09-03 0 3.930 3.910 3.930 3.880 3.950 717,000 2,803,207 3.9096 2.439 2.426 2.439 2.408 2.451 1,155,366 2.4263 0.26%
2013-09-02 0 3.920 3.920 3.940 3.800 3.990 666,456 2,610,052 3.9163 2.433 2.433 2.445 2.358 2.476 1,073,920 2.4304 2.89%
2013-08-30 0 3.810 3.810 3.840 3.810 3.920 638,500 2,451,260 3.8391 2.364 2.364 2.383 2.364 2.433 1,028,872 2.3825 -1.04%
2013-08-29 0 3.850 3.850 3.890 3.840 3.990 667,060 2,577,036 3.8633 2.389 2.389 2.414 2.383 2.476 1,074,893 2.3975 -1.03%
2013-08-28 0 3.890 3.890 3.910 3.860 4.010 522,500 2,034,215 3.8932 2.414 2.414 2.426 2.395 2.489 841,951 2.4161 -4.66%
2013-08-27 0 4.080 4.050 4.090 4.050 4.160 450,500 1,851,255 4.1093 2.532 2.513 2.538 2.513 2.582 725,931 2.5502 -0.97%
2013-08-26 0 4.120 4.110 4.120 4.000 4.130 1,120,500 4,593,152 4.0992 2.557 2.551 2.557 2.482 2.563 1,805,561 2.5439 3.00%
2013-08-23 0 4.000 4.000 4.030 3.980 4.100 396,000 1,592,775 4.0222 2.482 2.482 2.501 2.470 2.544 638,110 2.4961 0.25%
2013-08-22 0 3.990 3.990 4.000 3.900 4.000 146,000 578,570 3.9628 2.476 2.476 2.482 2.420 2.482 235,263 2.4592 0.25%
2013-08-21 0 3.980 3.960 3.980 3.930 4.050 407,500 1,620,030 3.9755 2.470 2.458 2.470 2.439 2.513 656,641 2.4671 -0.50%
2013-08-20 0 4.000 3.990 4.000 3.980 4.180 1,743,000 7,105,843 4.0768 2.482 2.476 2.482 2.470 2.594 2,808,651 2.5300 -3.38%
2013-08-19 0 4.140 4.080 4.140 4.050 4.140 350,000 1,434,187 4.0977 2.569 2.532 2.569 2.513 2.569 563,986 2.5429 1.97%
2013-08-16 0 4.060 4.040 4.060 4.020 4.150 511,701 2,076,519 4.0581 2.520 2.507 2.520 2.495 2.575 824,549 2.5184 -1.69%
2013-08-15 0 4.130 4.120 4.140 4.100 4.300 328,000 1,364,082 4.1588 2.563 2.557 2.569 2.544 2.669 528,536 2.5809 -2.13%
2013-08-13 0 4.220 4.210 4.220 4.200 4.320 5,243,000 22,504,734 4.2923 2.619 2.613 2.619 2.606 2.681 8,448,513 2.6638 -1.40%
2013-08-12 0 4.280 4.280 4.290 4.150 4.350 3,402,000 14,273,994 4.1958 2.656 2.656 2.662 2.575 2.700 5,481,946 2.6038 3.13%
2013-08-09 0 4.150 4.110 4.150 4.100 4.150 305,000 1,260,965 4.1343 2.575 2.551 2.575 2.544 2.575 491,474 2.5657 0.48%
2013-08-08 0 4.130 4.110 4.130 4.110 4.190 1,332,000 5,503,320 4.1316 2.563 2.551 2.563 2.551 2.600 2,146,370 2.5640 0.98%
2013-08-07 0 4.090 4.060 4.110 4.020 4.120 1,294,500 5,269,000 4.0703 2.538 2.520 2.551 2.495 2.557 2,085,943 2.5260 1.74%
2013-08-06 0 4.020 4.020 4.040 3.950 4.090 404,500 1,621,120 4.0077 2.495 2.495 2.507 2.451 2.538 651,807 2.4871 -1.23%
2013-08-05 0 4.070 4.070 4.090 3.930 4.100 726,500 2,937,612 4.0435 2.526 2.526 2.538 2.439 2.544 1,170,674 2.5093 3.56%
2013-08-02 0 3.930 3.920 3.930 3.870 3.960 829,000 3,255,902 3.9275 2.439 2.433 2.439 2.402 2.458 1,335,842 2.4373 0.77%
2013-08-01 0 3.900 3.880 3.900 3.820 3.930 195,500 760,555 3.8903 2.420 2.408 2.420 2.371 2.439 315,027 2.4143 1.56%
2013-07-31 0 3.840 3.830 3.840 3.810 3.890 121,500 468,570 3.8565 2.383 2.377 2.383 2.364 2.414 195,784 2.3933 -0.78%
2013-07-30 0 3.870 3.860 3.880 3.780 3.890 213,500 822,750 3.8536 2.402 2.395 2.408 2.346 2.414 344,032 2.3915 0.26%
2013-07-29 0 3.860 3.860 3.870 3.800 3.980 525,500 2,025,690 3.8548 2.395 2.395 2.402 2.358 2.470 846,785 2.3922 -3.98%
2013-07-26 0 4.020 4.010 4.030 3.950 4.050 287,000 1,148,110 4.0004 2.495 2.489 2.501 2.451 2.513 462,469 2.4826 0.50%
2013-07-25 0 4.000 3.970 4.000 3.970 4.070 805,505 3,246,049 4.0298 2.482 2.464 2.482 2.464 2.526 1,297,982 2.5008 0.00%
2013-07-24 0 4.000 3.970 4.010 3.900 4.020 1,373,000 5,477,280 3.9893 2.482 2.464 2.489 2.420 2.495 2,212,437 2.4757 2.04%
2013-07-23 0 3.920 3.900 3.930 3.740 3.930 1,018,500 3,917,020 3.8459 2.433 2.420 2.439 2.321 2.439 1,641,200 2.3867 3.98%
2013-07-22 0 3.770 3.770 3.780 3.710 3.840 342,000 1,288,675 3.7681 2.340 2.340 2.346 2.302 2.383 551,095 2.3384 1.34%
2013-07-19 0 3.720 3.720 3.760 3.700 3.820 482,500 1,820,950 3.7740 2.309 2.309 2.333 2.296 2.371 777,495 2.3421 -0.80%
2013-07-18 0 3.750 3.730 3.750 3.680 3.790 88,000 329,295 3.7420 2.327 2.315 2.327 2.284 2.352 141,802 2.3222 1.08%
2013-07-17 0 3.710 3.700 3.710 3.700 3.750 180,500 671,160 3.7183 2.302 2.296 2.302 2.296 2.327 290,856 2.3075 -1.33%
2013-07-16 0 3.760 3.740 3.760 3.700 3.800 210,500 786,970 3.7386 2.333 2.321 2.333 2.296 2.358 339,197 2.3201 0.27%
2013-07-15 0 3.750 3.740 3.760 3.700 3.900 2,156,000 8,201,795 3.8042 2.327 2.321 2.333 2.296 2.420 3,474,155 2.3608 3.31%
2013-07-12 0 3.630 3.610 3.650 3.580 3.750 1,070,500 3,933,605 3.6745 2.253 2.240 2.265 2.222 2.327 1,724,992 2.2804 1.97%
2013-07-11 0 3.560 3.560 3.580 3.550 3.600 898,000 3,211,425 3.5762 2.209 2.209 2.222 2.203 2.234 1,447,027 2.2193 0.28%
2013-07-10 0 3.550 3.520 3.550 3.480 3.600 1,200,500 4,267,592 3.5548 2.203 2.184 2.203 2.160 2.234 1,934,473 2.2061 2.60%
2013-07-09 0 3.460 3.480 3.490 3.410 3.510 964,613 3,337,804 3.4603 2.147 2.160 2.166 2.116 2.178 1,554,367 2.1474 0.00%
2013-07-08 0 3.460 3.460 3.490 3.450 3.510 371,000 1,287,440 3.4702 2.147 2.147 2.166 2.141 2.178 597,825 2.1535 -2.54%
2013-07-05 0 3.550 3.530 3.550 3.450 3.590 648,501 2,285,633 3.5245 2.203 2.191 2.203 2.141 2.228 1,044,987 2.1872 2.31%
2013-07-04 0 3.470 3.470 3.500 3.470 3.630 1,611,000 5,691,070 3.5326 2.153 2.153 2.172 2.153 2.253 2,595,948 2.1923 -2.53%
2013-07-03 0 3.560 3.570 3.590 3.540 3.720 1,374,500 4,959,700 3.6084 2.209 2.215 2.228 2.197 2.309 2,214,854 2.2393 -6.07%
2013-07-02 0 3.790 3.780 3.790 3.780 3.970 1,019,800 3,884,219 3.8088 2.352 2.346 2.352 2.346 2.464 1,643,295 2.3637 -0.26%
2013-06-28 0 3.800 3.790 3.820 3.800 3.850 1,525,269 5,839,632 3.8286 2.358 2.352 2.371 2.358 2.389 2,457,802 2.3760 -0.78%
2013-06-27 0 3.830 3.820 3.830 3.810 3.890 645,500 2,484,434 3.8489 2.377 2.371 2.377 2.364 2.414 1,040,152 2.3885 0.52%
2013-06-26 0 3.810 3.810 3.820 3.760 3.900 1,127,000 4,306,647 3.8213 2.364 2.364 2.371 2.333 2.420 1,816,035 2.3715 0.26%
2013-06-25 0 3.800 3.790 3.800 3.800 4.140 1,827,517 7,078,319 3.8732 2.358 2.352 2.358 2.358 2.569 2,944,841 2.4036 -5.47%
2013-06-24 0 4.020 3.990 4.030 3.960 4.100 1,928,860 7,769,999 4.0283 2.495 2.476 2.501 2.458 2.544 3,108,144 2.4999 -0.74%
2013-06-21 0 4.050 4.050 4.090 4.000 4.130 1,550,000 6,294,755 4.0611 2.513 2.513 2.538 2.482 2.563 2,497,653 2.5203 -0.98%
2013-06-20 0 4.090 4.090 4.100 4.050 4.120 1,059,500 4,337,325 4.0937 2.538 2.538 2.544 2.513 2.557 1,707,267 2.5405 -1.45%
2013-06-19 0 4.150 4.140 4.150 4.140 4.200 704,000 2,936,657 4.1714 2.575 2.569 2.575 2.569 2.606 1,134,418 2.5887 0.00%
2013-06-18 0 4.150 4.130 4.170 4.050 4.180 2,109,000 8,670,850 4.1114 2.575 2.563 2.588 2.513 2.594 3,398,420 2.5514 2.47%
2013-06-17 0 4.050 4.050 4.070 4.050 4.140 494,000 2,011,112 4.0711 2.513 2.513 2.526 2.513 2.569 796,026 2.5264 -0.49%
2013-06-14 0 4.070 4.060 4.070 4.050 4.150 209,000 856,580 4.0985 2.526 2.520 2.526 2.513 2.575 336,780 2.5434 0.49%
2013-06-13 0 4.050 4.050 4.080 4.020 4.250 481,500 1,958,617 4.0677 2.513 2.513 2.532 2.495 2.637 775,884 2.5244 -1.22%
2013-06-11 0 4.100 4.080 4.100 4.050 4.190 577,300 2,366,185 4.0987 2.544 2.532 2.544 2.513 2.600 930,255 2.5436 -1.44%
2013-06-10 0 4.160 4.110 4.160 4.100 4.190 845,000 3,501,185 4.1434 2.582 2.551 2.582 2.544 2.600 1,361,624 2.5713 -0.72%
2013-06-07 0 4.190 4.180 4.190 4.130 4.250 1,525,500 6,400,220 4.1955 2.600 2.594 2.600 2.563 2.637 2,458,174 2.6036 0.00%
2013-06-06 0 4.190 4.180 4.200 4.150 4.200 1,233,000 5,160,375 4.1852 2.600 2.594 2.606 2.575 2.606 1,986,843 2.5973 -0.71%
2013-06-05 0 4.220 4.210 4.220 4.160 4.240 401,500 1,686,075 4.1994 2.619 2.613 2.619 2.582 2.631 646,973 2.6061 -0.94%
2013-06-04 0 4.260 4.240 4.250 4.140 4.270 1,218,500 5,147,637 4.2246 2.644 2.631 2.637 2.569 2.650 1,963,478 2.6217 2.90%
2013-06-03 0 4.140 4.140 4.170 4.010 4.330 1,481,500 6,167,992 4.1633 2.569 2.569 2.588 2.489 2.687 2,387,273 2.5837 -5.26%
2013-05-31 0 4.370 4.330 4.370 4.200 4.460 4,240,504 18,465,434 4.3545 2.712 2.687 2.712 2.606 2.768 6,833,102 2.7024 0.92%
2013-05-30 0 4.330 4.300 4.330 4.260 4.400 856,007 3,693,974 4.3154 2.687 2.669 2.687 2.644 2.731 1,379,360 2.6780 -0.23%
2013-05-29 0 4.340 4.330 4.340 4.180 4.350 2,297,500 9,815,467 4.2722 2.693 2.687 2.693 2.594 2.700 3,702,166 2.6513 3.58%
2013-05-28 0 4.190 4.180 4.190 4.110 4.190 1,289,500 5,351,082 4.1497 2.600 2.594 2.600 2.551 2.600 2,077,886 2.5753 1.21%
2013-05-27 0 4.140 4.110 4.140 4.080 4.190 899,739 3,698,465 4.1106 2.569 2.551 2.569 2.532 2.600 1,449,830 2.5510 0.12%
2013-05-24 0 4.150 4.110 4.160 4.080 4.220 2,365,000 9,706,847 4.1044 2.566 2.541 2.572 2.523 2.609 3,824,760 2.5379 -1.19%
2013-05-23 0 4.200 4.190 4.200 4.180 4.300 793,500 3,357,728 4.2315 2.597 2.591 2.597 2.585 2.659 1,283,276 2.6165 -2.55%
2013-05-22 0 4.310 4.300 4.330 4.250 4.360 581,000 2,490,092 4.2859 2.665 2.659 2.677 2.628 2.696 939,613 2.6501 0.23%
2013-05-21 0 4.300 4.290 4.300 4.280 4.390 1,056,000 4,547,120 4.3060 2.659 2.653 2.659 2.646 2.715 1,707,800 2.6626 -1.83%
2013-05-20 0 4.380 4.380 4.390 4.360 4.440 1,412,000 6,182,610 4.3786 2.708 2.708 2.715 2.696 2.745 2,283,535 2.7075 0.69%
2013-05-16 0 4.350 4.340 4.350 4.330 4.490 1,512,186 6,611,741 4.3723 2.690 2.684 2.690 2.677 2.776 2,445,559 2.7036 -0.91%
2013-05-15 0 4.390 4.380 4.390 4.340 4.490 801,601 3,518,865 4.3898 2.715 2.708 2.715 2.684 2.776 1,296,377 2.7144 -0.23%
2013-05-14 0 4.400 4.390 4.400 4.390 4.690 4,554,500 20,947,913 4.5994 2.721 2.715 2.721 2.715 2.900 7,365,694 2.8440 -4.97%
2013-05-13 0 4.630 4.620 4.630 4.600 4.750 1,509,500 7,052,405 4.6720 2.863 2.857 2.863 2.844 2.937 2,441,215 2.8889 0.22%
2013-05-10 0 4.620 4.610 4.640 4.540 4.660 1,992,500 9,192,582 4.6136 2.857 2.851 2.869 2.807 2.881 3,222,340 2.8528 2.21%
2013-05-09 0 4.520 4.500 4.520 4.440 4.540 1,729,000 7,813,212 4.5189 2.795 2.783 2.795 2.745 2.807 2,796,198 2.7942 1.35%
2013-05-08 0 4.460 4.450 4.460 4.430 4.560 1,558,500 6,960,995 4.4665 2.758 2.752 2.758 2.739 2.820 2,520,460 2.7618 0.68%
2013-05-07 0 4.430 4.410 4.430 4.210 4.440 1,311,100 5,704,644 4.3510 2.739 2.727 2.739 2.603 2.745 2,120,356 2.6904 4.24%
2013-05-06 0 4.250 4.220 4.260 4.200 4.290 1,687,000 7,159,963 4.2442 2.628 2.609 2.634 2.597 2.653 2,728,275 2.6244 1.92%
2013-05-03 0 4.170 4.170 4.200 4.110 4.360 1,383,500 5,830,250 4.2141 2.578 2.578 2.597 2.541 2.696 2,237,444 2.6058 -1.88%
2013-05-02 0 4.250 4.240 4.250 4.210 4.360 785,600 3,347,608 4.2612 2.628 2.622 2.628 2.603 2.696 1,270,499 2.6349 -1.62%
2013-04-30 0 4.320 4.320 4.330 4.280 4.400 1,550,914 6,695,181 4.3169 2.671 2.671 2.677 2.646 2.721 2,508,192 2.6693 1.41%
2013-04-29 0 4.260 4.250 4.260 4.250 4.400 698,200 2,997,526 4.2932 2.634 2.628 2.634 2.628 2.721 1,129,153 2.6547 -2.96%
2013-04-26 0 4.390 4.380 4.390 4.350 4.460 911,478 4,010,185 4.3997 2.715 2.708 2.715 2.690 2.758 1,474,074 2.7205 -0.68%
2013-04-25 0 4.420 4.410 4.420 4.320 4.480 7,160,922 31,043,301 4.3351 2.733 2.727 2.733 2.671 2.770 11,580,890 2.6806 1.84%
2013-04-24 0 4.340 4.330 4.340 4.240 4.350 975,381 4,184,847 4.2905 2.684 2.677 2.684 2.622 2.690 1,577,420 2.6530 1.40%
2013-04-23 0 4.280 4.270 4.280 4.250 4.500 1,576,500 6,780,866 4.3012 2.646 2.640 2.646 2.628 2.783 2,549,570 2.6596 -4.25%
2013-04-22 0 4.470 4.450 4.480 4.050 4.490 3,100,900 13,399,977 4.3213 2.764 2.752 2.770 2.504 2.776 5,014,882 2.6720 10.37%
2013-04-19 0 4.050 4.030 4.070 4.040 4.130 644,100 2,617,367 4.0636 2.504 2.492 2.517 2.498 2.554 1,041,661 2.5127 -0.49%
2013-04-18 0 4.070 4.070 4.100 4.030 4.150 716,000 2,937,385 4.1025 2.517 2.517 2.535 2.492 2.566 1,157,940 2.5367 -0.25%
2013-04-17 0 4.080 4.080 4.090 4.020 4.120 2,501,600 10,221,140 4.0858 2.523 2.523 2.529 2.486 2.548 4,045,674 2.5264 2.26%
2013-04-16 0 3.990 3.990 4.000 3.950 4.090 1,922,000 7,693,967 4.0031 2.467 2.467 2.473 2.442 2.529 3,108,325 2.4753 0.25%
2013-04-15 0 3.980 3.970 4.000 3.970 4.160 1,750,500 7,045,915 4.0251 2.461 2.455 2.473 2.455 2.572 2,830,969 2.4889 -1.97%
2013-04-12 0 4.060 4.060 4.070 4.050 4.170 2,023,500 8,309,977 4.1067 2.510 2.510 2.517 2.504 2.578 3,272,474 2.5394 -1.22%
2013-04-11 0 4.110 4.110 4.120 4.060 4.160 2,607,000 10,710,722 4.1084 2.541 2.541 2.548 2.510 2.572 4,216,130 2.5404 1.23%
2013-04-10 0 4.060 4.050 4.060 4.000 4.120 942,500 3,823,780 4.0571 2.510 2.504 2.510 2.473 2.548 1,524,244 2.5086 2.01%
2013-04-09 0 3.980 3.970 3.980 3.950 4.030 1,031,000 4,116,860 3.9931 2.461 2.455 2.461 2.442 2.492 1,667,369 2.4691 0.51%
2013-04-08 0 3.960 3.950 3.960 3.920 4.050 1,889,500 7,516,705 3.9781 2.449 2.442 2.449 2.424 2.504 3,055,765 2.4598 0.00%
2013-04-05 0 3.960 3.960 3.980 3.960 4.050 1,516,000 6,037,322 3.9824 2.449 2.449 2.461 2.449 2.504 2,451,727 2.4625 -2.46%
2013-04-03 0 4.060 4.060 4.080 4.050 4.090 1,305,300 5,319,638 4.0754 2.510 2.510 2.523 2.504 2.529 2,110,976 2.5200 0.00%
2013-04-02 0 4.060 4.060 4.070 4.000 4.250 2,582,000 10,507,422 4.0695 2.510 2.510 2.517 2.473 2.628 4,175,699 2.5163 -3.10%
2013-03-28 0 4.190 4.180 4.200 4.140 4.360 986,500 4,140,605 4.1973 2.591 2.585 2.597 2.560 2.696 1,595,402 2.5953 -4.12%
2013-03-27 0 4.370 4.360 4.370 4.300 4.400 1,082,500 4,728,655 4.3683 2.702 2.696 2.702 2.659 2.721 1,750,656 2.7011 0.46%
2013-03-26 0 4.350 4.350 4.360 4.260 4.400 1,892,500 8,243,805 4.3560 2.690 2.690 2.696 2.634 2.721 3,060,616 2.6935 2.35%
2013-03-25 0 4.250 4.250 4.260 4.240 4.360 1,296,231 5,529,019 4.2655 2.628 2.628 2.634 2.622 2.696 2,096,309 2.6375 0.00%
2013-03-22 0 4.250 4.250 4.280 4.230 4.350 720,000 3,084,998 4.2847 2.628 2.628 2.646 2.616 2.690 1,164,409 2.6494 -2.07%
2013-03-21 0 4.340 4.330 4.350 4.330 4.400 746,500 3,259,617 4.3665 2.684 2.677 2.690 2.677 2.721 1,207,266 2.7000 0.23%
2013-03-20 0 4.330 4.320 4.330 4.270 4.380 1,145,500 4,964,257 4.3337 2.677 2.671 2.677 2.640 2.708 1,852,542 2.6797 1.17%
2013-03-19 0 4.280 4.280 4.320 4.280 4.450 1,646,000 7,190,932 4.3687 2.646 2.646 2.671 2.646 2.752 2,661,968 2.7014 -1.15%
2013-03-18 0 4.330 4.330 4.340 4.270 4.460 1,861,564 8,081,720 4.3414 2.677 2.677 2.684 2.640 2.758 3,010,586 2.6844 -1.81%
2013-03-15 0 4.410 4.400 4.500 4.400 4.530 6,662,117 29,901,019 4.4882 2.727 2.721 2.783 2.721 2.801 10,774,205 2.7752 -2.43%
2013-03-14 0 4.520 4.520 4.530 4.490 4.620 3,873,000 17,522,485 4.5243 2.795 2.795 2.801 2.776 2.857 6,263,549 2.7975 -3.83%
2013-03-13 0 4.700 4.700 4.710 4.650 4.800 1,495,000 7,038,842 4.7083 2.906 2.906 2.912 2.875 2.968 2,417,766 2.9113 -2.49%
2013-03-12 0 4.820 4.820 4.830 4.820 5.020 1,271,000 6,210,302 4.8862 2.980 2.980 2.987 2.980 3.104 2,055,505 3.0213 -1.43%
2013-03-11 0 4.890 4.880 4.890 4.880 5.100 3,757,128 19,050,923 5.0706 3.024 3.017 3.024 3.017 3.154 6,076,157 3.1354 -4.31%
2013-03-08 0 5.110 5.110 5.130 5.110 5.250 1,259,188 6,501,434 5.1632 3.160 3.160 3.172 3.160 3.246 2,036,402 3.1926 -1.16%
2013-03-07 0 5.170 5.120 5.180 5.060 5.220 1,557,000 8,032,107 5.1587 3.197 3.166 3.203 3.129 3.228 2,518,034 3.1898 -1.15%
2013-03-06 0 5.230 5.230 5.240 5.200 5.250 839,000 4,386,440 5.2282 3.234 3.234 3.240 3.215 3.246 1,356,860 3.2328 1.36%
2013-03-05 0 5.160 5.130 5.150 5.060 5.250 899,053 4,631,746 5.1518 3.191 3.172 3.184 3.129 3.246 1,453,980 3.1856 0.78%
2013-03-04 0 5.120 5.090 5.120 5.090 5.250 652,500 3,342,910 5.1232 3.166 3.147 3.166 3.147 3.246 1,055,246 3.1679 -2.48%
2013-03-01 0 5.250 5.250 5.300 5.220 5.380 936,500 4,956,315 5.2924 3.246 3.246 3.277 3.228 3.327 1,514,540 3.2725 -1.69%
2013-02-28 0 5.340 5.310 5.350 5.260 5.390 612,500 3,280,050 5.3552 3.302 3.283 3.308 3.252 3.333 990,556 3.3113 2.50%
2013-02-27 0 5.210 5.200 5.210 5.090 5.230 387,000 2,007,615 5.1876 3.222 3.215 3.222 3.147 3.234 625,870 3.2077 2.96%
2013-02-26 0 5.060 5.060 5.070 5.000 5.260 4,849,500 25,426,117 5.2430 3.129 3.129 3.135 3.092 3.252 7,842,779 3.2420 -2.69%
2013-02-25 0 5.200 5.200 5.240 5.200 5.620 1,150,000 6,098,980 5.3035 3.215 3.215 3.240 3.215 3.475 1,859,820 3.2793 -6.31%
2013-02-22 0 5.550 5.500 5.550 5.480 5.630 2,567,500 14,359,064 5.5926 3.432 3.401 3.432 3.389 3.481 4,152,250 3.4581 -0.72%
2013-02-21 0 5.590 5.580 5.600 5.410 5.650 2,875,146 15,940,244 5.5442 3.457 3.450 3.463 3.345 3.494 4,649,785 3.4282 2.95%
2013-02-20 0 5.430 5.430 5.470 5.400 5.520 1,129,000 6,138,780 5.4374 3.358 3.358 3.382 3.339 3.413 1,825,858 3.3621 -1.63%
2013-02-19 0 5.520 5.450 5.500 5.400 5.600 2,012,500 11,049,595 5.4905 3.413 3.370 3.401 3.339 3.463 3,254,684 3.3950 2.03%
2013-02-18 0 5.410 5.410 5.460 5.320 5.490 1,039,000 5,631,050 5.4197 3.345 3.345 3.376 3.290 3.395 1,680,307 3.3512 0.56%
2013-02-15 0 5.380 5.370 5.410 5.230 5.440 693,000 3,719,092 5.3667 3.327 3.320 3.345 3.234 3.364 1,120,744 3.3184 -0.74%
2013-02-14 0 5.420 5.400 5.420 5.340 5.480 1,218,500 6,581,630 5.4014 3.351 3.339 3.351 3.302 3.389 1,970,600 3.3399 1.69%
2013-02-08 0 5.330 5.330 5.400 5.180 5.410 1,772,000 9,400,505 5.3050 3.296 3.296 3.339 3.203 3.345 2,865,740 3.2803 -0.74%
2013-02-07 0 5.370 5.370 5.380 5.300 5.560 983,500 5,267,515 5.3559 3.320 3.320 3.327 3.277 3.438 1,590,550 3.3118 -4.45%
2013-02-06 0 5.620 5.620 5.650 5.490 5.650 822,000 4,599,367 5.5953 3.475 3.475 3.494 3.395 3.494 1,329,367 3.4598 2.55%
2013-02-05 0 5.480 5.460 5.490 5.310 5.530 2,572,500 14,034,149 5.4555 3.389 3.376 3.395 3.283 3.419 4,160,336 3.3733 1.48%
2013-02-04 0 5.400 5.410 5.460 5.260 5.480 2,607,500 14,044,367 5.3861 3.339 3.345 3.376 3.252 3.389 4,216,939 3.3305 3.85%
2013-02-01 0 5.200 5.190 5.200 5.110 5.210 1,503,000 7,750,855 5.1569 3.215 3.209 3.215 3.160 3.222 2,430,703 3.1887 0.19%
2013-01-31 0 5.190 5.170 5.190 5.120 5.310 2,298,500 11,862,580 5.1610 3.209 3.197 3.209 3.166 3.283 3,717,213 3.1913 -2.26%
2013-01-30 0 5.310 5.320 5.340 5.290 5.380 2,220,609 11,835,178 5.3297 3.283 3.290 3.302 3.271 3.327 3,591,245 3.2956 0.38%
2013-01-29 0 5.290 5.290 5.320 5.210 5.610 4,927,500 26,104,007 5.2976 3.271 3.271 3.290 3.222 3.469 7,968,923 3.2757 -5.03%
2013-01-28 0 5.570 5.590 5.610 5.560 5.770 3,866,500 21,844,170 5.6496 3.444 3.457 3.469 3.438 3.568 6,253,037 3.4934 -3.63%
2013-01-25 0 5.780 5.780 5.790 5.780 6.140 1,999,500 11,865,232 5.9341 3.574 3.574 3.580 3.574 3.797 3,233,660 3.6693 -5.56%
2013-01-24 0 6.120 6.100 6.120 6.080 6.300 3,660,000 22,610,837 6.1778 3.784 3.772 3.784 3.760 3.896 5,919,078 3.8200 -0.33%
2013-01-23 0 6.140 6.120 6.130 6.020 6.450 2,304,500 14,271,612 6.1929 3.797 3.784 3.790 3.722 3.988 3,726,917 3.8293 -4.06%
2013-01-22 0 6.400 6.370 6.400 6.290 6.400 879,500 5,574,023 6.3377 3.957 3.939 3.957 3.889 3.957 1,422,358 3.9189 0.95%
2013-01-21 0 6.340 6.340 6.350 6.300 6.400 651,500 4,137,525 6.3508 3.920 3.920 3.926 3.896 3.957 1,053,628 3.9269 -0.78%
2013-01-18 0 6.390 6.350 6.400 6.130 6.400 1,206,000 7,603,687 6.3049 3.951 3.926 3.957 3.790 3.957 1,950,385 3.8986 4.24%
2013-01-17 0 6.130 6.100 6.130 6.080 6.230 1,149,500 7,054,515 6.1370 3.790 3.772 3.790 3.760 3.852 1,859,011 3.7948 -0.97%
2013-01-16 0 6.190 6.170 6.180 6.110 6.300 1,196,687 7,408,831 6.1911 3.828 3.815 3.821 3.778 3.896 1,935,323 3.8282 -1.75%
2013-01-15 0 6.300 6.290 6.300 6.210 6.500 1,342,500 8,539,784 6.3611 3.896 3.889 3.896 3.840 4.019 2,171,137 3.9333 0.00%
2013-01-14 0 6.300 6.280 6.290 6.180 6.400 1,101,500 6,972,740 6.3302 3.896 3.883 3.889 3.821 3.957 1,781,384 3.9142 0.96%
2013-01-11 0 6.240 6.230 6.240 6.010 6.380 1,070,500 6,702,045 6.2607 3.858 3.852 3.858 3.716 3.945 1,731,250 3.8712 1.13%
2013-01-10 0 6.170 6.110 6.180 6.110 6.400 2,601,100 16,252,709 6.2484 3.815 3.778 3.821 3.778 3.957 4,206,589 3.8636 -2.37%
2013-01-09 0 6.320 6.290 6.320 6.210 6.410 1,963,166 12,414,981 6.3240 3.908 3.889 3.908 3.840 3.964 3,174,900 3.9104 -1.40%
2013-01-08 0 6.410 6.400 6.410 6.300 6.600 2,405,000 15,569,065 6.4736 3.964 3.957 3.964 3.896 4.081 3,889,449 4.0029 -1.23%
2013-01-07 0 6.490 6.430 6.500 6.200 6.500 1,611,313 10,232,859 6.3506 4.013 3.976 4.019 3.834 4.019 2,605,871 3.9268 4.68%
2013-01-04 0 6.200 6.170 6.200 6.060 6.200 1,708,000 10,488,987 6.1411 3.834 3.815 3.834 3.747 3.834 2,762,237 3.7973 1.81%
2013-01-03 0 6.090 6.060 6.100 5.900 6.100 1,555,500 9,392,865 6.0385 3.766 3.747 3.772 3.648 3.772 2,515,608 3.7338 2.53%
2013-01-02 0 5.940 5.920 5.940 5.850 5.970 2,173,400 12,878,641 5.9256 3.673 3.661 3.673 3.617 3.691 3,514,897 3.6640 0.34%
2012-12-31 0 5.920 5.880 5.920 5.880 5.950 928,500 5,478,793 5.9007 3.661 3.636 3.661 3.636 3.679 1,501,602 3.6486 -0.50%
2012-12-28 0 5.950 5.910 5.950 5.810 5.950 2,749,500 16,139,539 5.8700 3.679 3.654 3.679 3.593 3.679 4,446,586 3.6296 2.06%
2012-12-27 0 5.830 5.820 5.830 5.760 5.900 1,275,500 7,435,980 5.8299 3.605 3.599 3.605 3.562 3.648 2,062,783 3.6048 1.39%
2012-12-24 0 5.750 5.740 5.750 5.720 5.880 818,313 4,714,982 5.7618 3.555 3.549 3.555 3.537 3.636 1,323,404 3.5628 -1.54%
2012-12-21 0 5.840 5.840 5.850 5.700 5.880 1,725,500 10,066,005 5.8337 3.611 3.611 3.617 3.525 3.636 2,790,538 3.6072 2.46%
2012-12-20 0 5.700 5.690 5.700 5.640 5.850 1,423,000 8,104,570 5.6954 3.525 3.518 3.525 3.487 3.617 2,301,325 3.5217 -2.06%
2012-12-19 0 5.820 5.810 5.820 5.760 5.960 1,835,150 10,740,184 5.8525 3.599 3.593 3.599 3.562 3.685 2,967,868 3.6188 -1.02%
2012-12-18 0 5.880 5.870 5.880 5.870 5.980 2,025,000 11,966,910 5.9096 3.636 3.630 3.636 3.630 3.698 3,274,900 3.6541 -1.34%
2012-12-17 0 5.960 5.930 5.960 5.810 5.960 3,550,500 20,965,877 5.9050 3.685 3.667 3.685 3.593 3.685 5,741,991 3.6513 1.53%
2012-12-14 0 5.870 5.830 5.870 5.700 5.890 3,145,064 18,246,470 5.8016 3.630 3.605 3.630 3.525 3.642 5,086,306 3.5874 3.16%
2012-12-13 0 5.690 5.620 5.680 5.570 5.740 1,603,000 9,112,760 5.6848 3.518 3.475 3.512 3.444 3.549 2,592,427 3.5151 1.07%
2012-12-12 0 5.630 5.570 5.630 5.500 5.640 1,734,113 9,640,216 5.5592 3.481 3.444 3.481 3.401 3.487 2,804,467 3.4374 0.72%
2012-12-11 0 5.590 5.530 5.640 5.470 5.650 1,605,000 8,881,325 5.5335 3.457 3.419 3.487 3.382 3.494 2,595,661 3.4216 1.27%
2012-12-10 0 5.520 5.530 5.550 5.400 5.550 1,591,500 8,716,562 5.4769 3.413 3.419 3.432 3.339 3.432 2,573,829 3.3866 2.03%
2012-12-07 0 5.410 5.400 5.410 5.320 5.420 1,054,000 5,671,740 5.3812 3.345 3.339 3.345 3.290 3.351 1,704,565 3.3274 0.93%
2012-12-06 0 5.360 5.350 5.360 5.260 5.360 1,748,500 9,329,170 5.3355 3.314 3.308 3.314 3.252 3.314 2,827,735 3.2992 1.13%
2012-12-05 0 5.300 5.280 5.300 5.160 5.300 1,695,000 8,928,436 5.2675 3.277 3.265 3.277 3.191 3.277 2,741,212 3.2571 2.91%
2012-12-04 0 5.150 5.130 5.180 5.050 5.180 601,500 3,066,215 5.0976 3.184 3.172 3.203 3.123 3.203 972,767 3.1521 1.98%
2012-12-03 0 5.050 5.030 5.040 5.030 5.200 619,000 3,179,795 5.1370 3.123 3.110 3.116 3.110 3.215 1,001,068 3.1764 -1.94%
2012-11-30 0 5.150 5.140 5.150 5.080 5.150 635,500 3,262,760 5.1342 3.184 3.178 3.184 3.141 3.184 1,027,753 3.1747 0.59%
2012-11-29 0 5.120 5.070 5.120 5.000 5.140 604,900 3,081,311 5.0939 3.166 3.135 3.166 3.092 3.178 978,265 3.1498 2.20%
2012-11-28 0 5.010 4.980 5.030 4.950 5.060 675,000 3,364,290 4.9841 3.098 3.079 3.110 3.061 3.129 1,091,633 3.0819 -2.15%
2012-11-27 0 5.120 5.100 5.120 5.090 5.140 1,066,500 5,444,792 5.1053 3.166 3.154 3.166 3.147 3.178 1,724,781 3.1568 0.99%
2012-11-26 0 5.070 5.060 5.070 5.060 5.160 165,950 848,099 5.1106 3.135 3.129 3.135 3.129 3.191 268,380 3.1601 -0.59%
2012-11-23 0 5.100 5.070 5.100 5.000 5.100 805,025 4,073,357 5.0599 3.154 3.135 3.154 3.092 3.154 1,301,914 3.1287 0.20%
2012-11-22 0 5.090 5.080 5.090 5.030 5.160 741,525 3,791,483 5.1131 3.147 3.141 3.147 3.110 3.191 1,199,220 3.1616 0.79%
2012-11-21 0 5.050 5.050 5.060 5.000 5.080 952,500 4,808,955 5.0488 3.123 3.123 3.129 3.092 3.141 1,540,416 3.1219 0.20%
2012-11-20 0 5.040 5.040 5.050 4.910 5.080 1,168,000 5,889,820 5.0427 3.116 3.116 3.123 3.036 3.141 1,888,930 3.1181 0.80%
2012-11-19 0 5.000 4.990 5.000 4.710 5.020 1,795,000 8,792,745 4.8985 3.092 3.086 3.092 2.912 3.104 2,902,936 3.0289 6.16%
2012-11-16 0 4.710 4.700 4.720 4.630 4.720 517,500 2,427,885 4.6916 2.912 2.906 2.919 2.863 2.919 836,919 2.9010 0.43%
2012-11-15 0 4.690 4.680 4.690 4.610 4.700 339,500 1,578,470 4.6494 2.900 2.894 2.900 2.851 2.906 549,051 2.8749 0.21%
2012-11-14 0 4.680 4.670 4.680 4.610 4.700 377,500 1,755,425 4.6501 2.894 2.888 2.894 2.851 2.906 610,506 2.8754 -0.64%
2012-11-13 0 4.710 4.700 4.720 4.600 4.730 687,500 3,192,050 4.6430 2.912 2.906 2.919 2.844 2.925 1,111,849 2.8709 0.21%
2012-11-12 0 4.700 4.700 4.730 4.460 4.750 836,500 3,836,012 4.5858 2.906 2.906 2.925 2.758 2.937 1,352,817 2.8356 5.38%
2012-11-09 0 4.460 4.440 4.470 4.360 4.530 1,037,500 4,605,670 4.4392 2.758 2.745 2.764 2.696 2.801 1,677,881 2.7449 -2.62%
2012-11-08 0 4.580 4.570 4.610 4.570 4.690 437,500 2,018,262 4.6132 2.832 2.826 2.851 2.826 2.900 707,540 2.8525 -2.55%
2012-11-07 0 4.700 4.690 4.700 4.620 4.720 404,537 1,895,690 4.6861 2.906 2.900 2.906 2.857 2.919 654,231 2.8976 0.21%
2012-11-06 0 4.690 4.690 4.700 4.630 4.730 916,500 4,302,135 4.6941 2.900 2.900 2.906 2.863 2.925 1,482,195 2.9025 -0.21%
2012-11-05 0 4.700 4.690 4.700 4.630 4.700 578,000 2,695,720 4.6639 2.906 2.900 2.906 2.863 2.906 934,762 2.8839 0.86%
2012-11-02 0 4.660 4.650 4.660 4.570 4.690 1,374,000 6,389,540 4.6503 2.881 2.875 2.881 2.826 2.900 2,222,080 2.8755 1.30%
2012-11-01 0 4.600 4.570 4.600 4.440 4.610 2,129,785 9,736,666 4.5717 2.844 2.826 2.844 2.745 2.851 3,444,362 2.8268 3.37%
2012-10-31 0 4.450 4.450 4.460 4.400 4.470 768,500 3,417,452 4.4469 2.752 2.752 2.758 2.721 2.764 1,242,845 2.7497 2.06%
2012-10-30 0 4.360 4.360 4.370 4.360 4.400 820,500 3,586,710 4.3714 2.696 2.696 2.702 2.696 2.721 1,326,941 2.7030 -0.68%
2012-10-29 0 4.390 4.390 4.400 4.350 4.520 559,000 2,457,965 4.3971 2.715 2.715 2.721 2.690 2.795 904,034 2.7189 -3.30%
2012-10-26 0 4.540 4.530 4.550 4.500 4.630 525,000 2,380,625 4.5345 2.807 2.801 2.813 2.783 2.863 849,048 2.8039 -2.37%
2012-10-25 0 4.650 4.600 4.650 4.580 4.710 2,292,500 10,671,260 4.6549 2.875 2.844 2.875 2.832 2.912 3,707,510 2.8783 0.00%
2012-10-24 0 4.650 4.630 4.650 4.500 4.680 1,482,000 6,852,922 4.6241 2.875 2.863 2.875 2.783 2.894 2,396,742 2.8593 2.65%
2012-10-22 0 4.530 4.530 4.540 4.510 4.570 303,500 1,375,920 4.5335 2.801 2.801 2.807 2.789 2.826 490,831 2.8032 -1.31%
2012-10-19 0 4.590 4.570 4.600 4.560 4.690 1,193,500 5,505,960 4.6133 2.838 2.826 2.844 2.820 2.900 1,930,169 2.8526 -0.65%
2012-10-18 0 4.620 4.570 4.620 4.420 4.640 1,777,500 8,020,590 4.5123 2.857 2.826 2.857 2.733 2.869 2,874,634 2.7901 4.52%
2012-10-17 0 4.420 4.400 4.430 4.380 4.470 962,500 4,275,407 4.4420 2.733 2.721 2.739 2.708 2.764 1,556,588 2.7467 1.38%
2012-10-16 0 4.360 4.360 4.370 4.360 4.420 456,500 2,000,192 4.3816 2.696 2.696 2.702 2.696 2.733 738,268 2.7093 -0.68%
2012-10-15 0 4.390 4.360 4.390 4.280 4.390 532,000 2,320,992 4.3628 2.715 2.696 2.715 2.646 2.715 860,369 2.6977 1.39%
2012-10-12 0 4.330 4.330 4.350 4.320 4.420 629,500 2,743,120 4.3576 2.677 2.677 2.690 2.671 2.733 1,018,049 2.6945 -1.37%
2012-10-11 0 4.390 4.370 4.380 4.370 4.420 401,500 1,764,360 4.3944 2.715 2.702 2.708 2.702 2.733 649,320 2.7172 -0.23%
2012-10-10 0 4.400 4.390 4.410 4.330 4.500 759,500 3,333,810 4.3895 2.721 2.715 2.727 2.677 2.783 1,228,290 2.7142 -0.23%
2012-10-09 0 4.410 4.410 4.440 4.410 4.520 122,500 544,045 4.4412 2.727 2.727 2.745 2.727 2.795 198,111 2.7462 -0.68%
2012-10-08 0 4.440 4.440 4.460 4.400 4.540 249,500 1,111,665 4.4556 2.745 2.745 2.758 2.721 2.807 403,500 2.7551 -2.20%
2012-10-05 0 4.540 4.530 4.540 4.500 4.540 1,054,500 4,771,765 4.5251 2.807 2.801 2.807 2.783 2.807 1,705,374 2.7981 1.11%
2012-10-04 0 4.490 4.490 4.500 4.450 4.510 592,500 2,665,535 4.4988 2.776 2.776 2.783 2.752 2.789 958,211 2.7818 0.45%
2012-10-03 0 4.470 4.460 4.480 4.450 4.520 610,000 2,736,615 4.4863 2.764 2.758 2.770 2.752 2.795 986,513 2.7740 -0.89%
2012-09-28 0 4.510 4.500 4.510 4.470 4.540 141,500 637,275 4.5037 2.789 2.783 2.789 2.764 2.807 228,839 2.7848 0.45%
2012-09-27 0 4.490 4.470 4.520 4.420 4.540 1,202,500 5,405,319 4.4951 2.776 2.764 2.795 2.733 2.807 1,944,724 2.7795 -1.32%
2012-09-26 0 4.550 4.540 4.550 4.490 4.560 274,000 1,242,390 4.5343 2.813 2.807 2.813 2.776 2.820 443,122 2.8037 -1.09%
2012-09-25 0 4.600 4.580 4.600 4.470 4.600 287,500 1,319,840 4.5907 2.844 2.832 2.844 2.764 2.844 464,955 2.8386 0.66%
2012-09-24 0 4.570 4.570 4.600 4.500 4.680 249,500 1,143,120 4.5816 2.826 2.826 2.844 2.783 2.894 403,500 2.8330 0.00%
2012-09-21 0 4.570 4.560 4.670 4.570 4.660 2,096,000 9,725,085 4.6398 2.826 2.820 2.888 2.826 2.881 3,389,723 2.8690 -1.30%
2012-09-20 0 4.630 4.620 4.630 4.560 4.670 1,000,000 4,630,805 4.6308 2.863 2.857 2.863 2.820 2.888 1,617,234 2.8634 -0.43%
2012-09-19 0 4.650 4.610 4.650 4.500 4.650 936,500 4,315,230 4.6078 2.875 2.851 2.875 2.783 2.875 1,514,540 2.8492 2.20%
2012-09-18 0 4.550 4.540 4.550 4.500 4.550 434,500 1,966,505 4.5259 2.813 2.807 2.813 2.783 2.813 702,688 2.7985 0.89%
2012-09-17 0 4.510 4.500 4.510 4.500 4.600 587,000 2,648,725 4.5123 2.789 2.783 2.789 2.783 2.844 949,317 2.7901 -0.66%
2012-09-14 0 4.540 4.520 4.530 4.490 4.590 781,500 3,532,895 4.5207 2.807 2.795 2.801 2.776 2.838 1,263,869 2.7953 1.34%
2012-09-13 0 4.480 4.470 4.480 4.450 4.500 648,500 2,899,440 4.4710 2.770 2.764 2.770 2.752 2.783 1,048,777 2.7646 -0.22%
2012-09-12 0 4.490 4.480 4.490 4.450 4.550 514,000 2,307,855 4.4900 2.776 2.770 2.776 2.752 2.813 831,259 2.7763 0.90%
2012-09-11 0 4.450 4.440 4.450 4.350 4.490 657,000 2,912,590 4.4332 2.752 2.745 2.752 2.690 2.776 1,062,523 2.7412 -0.22%
2012-09-10 0 4.460 4.420 4.470 4.300 4.550 758,000 3,391,357 4.4741 2.758 2.733 2.764 2.659 2.813 1,225,864 2.7665 1.36%
2012-09-07 0 4.400 4.390 4.400 4.170 4.400 1,107,000 4,771,795 4.3106 2.721 2.715 2.721 2.578 2.721 1,790,279 2.6654 5.01%
2012-09-06 0 4.190 4.170 4.190 3.950 4.190 406,000 1,670,305 4.1141 2.591 2.578 2.591 2.442 2.591 656,597 2.5439 3.97%
2012-09-05 0 4.030 4.030 4.040 3.990 4.100 270,500 1,094,670 4.0468 2.492 2.492 2.498 2.467 2.535 437,462 2.5023 -2.18%
2012-09-04 0 4.120 4.080 4.120 4.100 4.180 203,500 841,512 4.1352 2.548 2.523 2.548 2.535 2.585 329,107 2.5570 0.49%
2012-09-03 0 4.100 4.090 4.100 4.020 4.200 174,000 712,820 4.0967 2.535 2.529 2.535 2.486 2.597 281,399 2.5331 1.74%
2012-08-31 0 4.030 4.020 4.030 4.010 4.200 505,500 2,053,422 4.0622 2.492 2.486 2.492 2.480 2.597 817,512 2.5118 -3.59%
2012-08-30 0 4.180 4.180 4.190 4.180 4.240 192,500 810,135 4.2085 2.585 2.585 2.591 2.585 2.622 311,318 2.6023 -2.11%
2012-08-29 0 4.270 4.260 4.270 4.220 4.300 181,500 771,115 4.2486 2.640 2.634 2.640 2.609 2.659 293,528 2.6271 -1.39%
2012-08-28 0 4.330 4.320 4.330 4.240 4.450 1,522,000 6,617,222 4.3477 2.677 2.671 2.677 2.622 2.752 2,461,431 2.6884 1.17%
2012-08-27 0 4.280 4.260 4.290 4.250 4.430 204,000 880,632 4.3168 2.646 2.634 2.653 2.628 2.739 329,916 2.6693 -2.06%
2012-08-24 0 4.370 4.360 4.370 4.260 4.400 750,938 3,274,060 4.3600 2.702 2.696 2.702 2.634 2.721 1,214,443 2.6959 0.23%
2012-08-23 0 4.360 4.350 4.360 4.300 4.390 79,000 344,270 4.3578 2.696 2.690 2.696 2.659 2.715 127,762 2.6946 0.00%
2012-08-22 0 4.360 4.350 4.370 4.270 4.390 192,500 837,060 4.3484 2.696 2.690 2.702 2.640 2.715 311,318 2.6888 1.16%
2012-08-21 0 4.310 4.310 4.320 4.230 4.300 18,000 77,250 4.2917 2.665 2.665 2.671 2.616 2.659 29,110 2.6537 -0.69%
2012-08-20 0 4.340 4.340 4.370 4.280 4.400 133,500 581,820 4.3582 2.684 2.684 2.702 2.646 2.721 215,901 2.6948 -1.36%
2012-08-17 0 4.400 4.390 4.400 4.300 4.450 401,000 1,765,975 4.4039 2.721 2.715 2.721 2.659 2.752 648,511 2.7231 0.46%
2012-08-16 0 4.380 4.360 4.380 4.200 4.400 624,000 2,710,357 4.3435 2.708 2.696 2.708 2.597 2.721 1,009,154 2.6858 2.58%
2012-08-15 0 4.270 4.240 4.270 4.170 4.280 210,000 882,385 4.2018 2.640 2.622 2.640 2.578 2.646 339,619 2.5982 0.95%
2012-08-14 0 4.230 4.230 4.240 4.210 4.280 151,500 641,755 4.2360 2.616 2.616 2.622 2.603 2.646 245,011 2.6193 -1.17%
2012-08-13 0 4.280 4.270 4.280 4.200 4.280 389,500 1,645,145 4.2237 2.646 2.640 2.646 2.597 2.646 629,913 2.6117 -0.23%
2012-08-10 0 4.290 4.280 4.290 4.230 4.300 206,000 883,445 4.2886 2.653 2.646 2.653 2.616 2.659 333,150 2.6518 -0.69%
2012-08-09 0 4.320 4.310 4.320 4.220 4.360 236,000 1,010,085 4.2800 2.671 2.665 2.671 2.609 2.696 381,667 2.6465 0.70%
2012-08-08 0 4.290 4.280 4.290 4.280 4.410 182,000 785,982 4.3186 2.653 2.646 2.653 2.646 2.727 294,337 2.6704 -0.92%
2012-08-07 0 4.330 4.300 4.350 4.220 4.350 554,500 2,397,895 4.3244 2.677 2.659 2.690 2.609 2.690 896,757 2.6740 1.64%
2012-08-06 0 4.260 4.250 4.270 4.210 4.360 1,285,500 5,481,690 4.2642 2.634 2.628 2.640 2.603 2.696 2,078,955 2.6368 1.91%
2012-08-03 0 4.180 4.170 4.180 4.110 4.190 149,000 620,245 4.1627 2.585 2.578 2.585 2.541 2.591 240,968 2.5740 0.48%
2012-08-02 0 4.160 4.150 4.160 4.090 4.160 411,500 1,708,705 4.1524 2.572 2.566 2.572 2.529 2.572 665,492 2.5676 0.97%
2012-08-01 0 4.120 4.110 4.120 4.050 4.210 392,000 1,623,280 4.1410 2.548 2.541 2.548 2.504 2.603 633,956 2.5606 0.73%
2012-07-31 0 4.090 4.050 4.090 4.050 4.150 490,500 2,009,727 4.0973 2.529 2.504 2.529 2.504 2.566 793,254 2.5335 0.25%
2012-07-30 0 4.080 4.070 4.080 4.070 4.220 450,500 1,846,580 4.0990 2.523 2.517 2.523 2.517 2.609 728,564 2.5345 0.25%
2012-07-27 0 4.070 4.060 4.070 4.010 4.090 285,000 1,158,365 4.0644 2.517 2.510 2.517 2.480 2.529 460,912 2.5132 2.26%
2012-07-26 0 3.980 3.970 3.980 3.970 4.220 593,500 2,389,557 4.0262 2.461 2.455 2.461 2.455 2.609 959,829 2.4896 0.25%
2012-07-25 0 3.970 3.970 3.990 3.900 4.000 584,500 2,322,455 3.9734 2.455 2.455 2.467 2.412 2.473 945,274 2.4569 -0.50%
2012-07-24 0 3.990 3.980 3.990 3.980 4.100 178,000 710,360 3.9908 2.467 2.461 2.467 2.461 2.535 287,868 2.4677 -0.75%
2012-07-23 0 4.020 4.000 4.020 3.960 4.020 357,000 1,425,250 3.9923 2.486 2.473 2.486 2.449 2.486 577,353 2.4686 -1.47%
2012-07-20 0 4.080 4.060 4.080 4.000 4.080 468,000 1,892,826 4.0445 2.523 2.510 2.523 2.473 2.523 756,866 2.5009 1.49%
2012-07-19 0 4.020 4.020 4.040 4.000 4.130 1,320,000 5,364,235 4.0638 2.486 2.486 2.498 2.473 2.554 2,134,750 2.5128 -3.37%
2012-07-18 0 4.160 4.160 4.170 4.150 4.230 271,500 1,131,275 4.1668 2.572 2.572 2.578 2.566 2.616 439,079 2.5765 -1.65%
2012-07-17 0 4.230 4.200 4.230 4.190 4.300 282,260 1,190,414 4.2174 2.616 2.597 2.616 2.591 2.659 456,481 2.6078 -1.40%
2012-07-16 0 4.290 4.280 4.290 4.250 4.390 157,750 674,852 4.2780 2.653 2.646 2.653 2.628 2.715 255,119 2.6452 0.94%
2012-07-13 0 4.250 4.220 4.250 4.220 4.300 741,884 3,159,362 4.2586 2.628 2.609 2.628 2.609 2.659 1,199,800 2.6332 -0.47%
2012-07-12 0 4.270 4.280 4.290 4.220 4.300 826,500 3,530,780 4.2720 2.640 2.646 2.653 2.609 2.659 1,336,644 2.6415 -0.23%
2012-07-11 0 4.280 4.270 4.280 4.220 4.280 391,500 1,665,455 4.2540 2.646 2.640 2.646 2.609 2.646 633,147 2.6304 0.71%
2012-07-10 0 4.250 4.230 4.260 4.200 4.280 513,500 2,166,215 4.2185 2.628 2.616 2.634 2.597 2.646 830,450 2.6085 1.19%
2012-07-09 0 4.200 4.190 4.200 4.190 4.290 560,500 2,362,415 4.2148 2.597 2.591 2.597 2.591 2.653 906,460 2.6062 -2.10%
2012-07-06 0 4.290 4.270 4.290 4.260 4.300 555,500 2,373,000 4.2718 2.653 2.640 2.653 2.634 2.659 898,374 2.6414 0.70%
2012-07-05 0 4.260 4.250 4.290 4.230 4.300 1,257,500 5,380,515 4.2787 2.634 2.628 2.653 2.616 2.659 2,033,672 2.6457 -1.16%
2012-07-04 0 4.310 4.300 4.310 4.300 4.470 2,375,250 10,480,862 4.4125 2.665 2.659 2.665 2.659 2.764 3,841,336 2.7284 -1.37%
2012-07-03 0 4.370 4.360 4.380 4.330 4.710 1,697,315 7,540,136 4.4424 2.702 2.696 2.708 2.677 2.912 2,744,956 2.7469 -5.41%
2012-06-29 0 4.620 4.620 4.630 4.460 4.700 1,815,000 8,350,955 4.6011 2.857 2.857 2.863 2.758 2.906 2,935,281 2.8450 3.59%
2012-06-28 0 4.460 4.460 4.470 4.450 4.560 535,000 2,415,150 4.5143 2.758 2.758 2.764 2.752 2.820 865,220 2.7914 -1.55%
2012-06-27 0 4.530 4.520 4.530 4.510 4.550 147,500 667,740 4.5271 2.801 2.795 2.801 2.789 2.813 238,542 2.7993 0.44%
2012-06-26 0 4.510 4.500 4.510 4.500 4.600 1,190,500 5,419,975 4.5527 2.789 2.783 2.789 2.783 2.844 1,925,318 2.8151 -1.31%
2012-06-25 0 4.570 4.560 4.580 4.530 4.670 431,000 1,978,910 4.5914 2.826 2.820 2.832 2.801 2.888 697,028 2.8391 0.22%
2012-06-22 0 4.560 4.560 4.610 4.540 4.770 978,500 4,541,935 4.6417 2.820 2.820 2.851 2.807 2.949 1,582,464 2.8702 -6.56%
2012-06-21 0 4.880 4.840 4.880 4.760 5.060 2,747,000 13,566,852 4.9388 3.017 2.993 3.017 2.943 3.129 4,442,543 3.0538 -0.41%
2012-06-20 0 4.900 4.890 4.900 4.680 4.900 2,014,500 9,767,055 4.8484 3.030 3.024 3.030 2.894 3.030 3,257,919 2.9979 4.48%
2012-06-19 0 4.690 4.690 4.700 4.610 4.730 1,089,500 5,102,375 4.6832 2.900 2.900 2.906 2.851 2.925 1,761,977 2.8958 1.08%
2012-06-18 0 4.640 4.640 4.660 4.400 4.690 3,675,000 16,838,689 4.5820 2.869 2.869 2.881 2.721 2.900 5,943,337 2.8332 6.18%
2012-06-15 0 4.370 4.330 4.360 4.210 4.410 2,863,000 12,430,607 4.3418 2.702 2.677 2.696 2.603 2.727 4,630,142 2.6847 2.10%
2012-06-14 0 4.280 4.260 4.280 4.210 4.400 704,000 3,030,370 4.3045 2.646 2.634 2.646 2.603 2.721 1,138,533 2.6616 -0.47%
2012-06-13 0 4.300 4.300 4.320 4.200 4.370 1,512,500 6,503,717 4.3000 2.659 2.659 2.671 2.597 2.702 2,446,067 2.6588 0.70%
2012-06-12 0 4.270 4.260 4.270 4.130 4.290 1,006,500 4,272,575 4.2450 2.640 2.634 2.640 2.554 2.653 1,627,747 2.6248 1.18%
2012-06-11 0 4.220 4.210 4.220 4.130 4.250 1,403,500 5,899,765 4.2036 2.609 2.603 2.609 2.554 2.628 2,269,789 2.5993 2.93%
2012-06-08 0 4.100 4.100 4.120 4.030 4.120 557,500 2,270,371 4.0724 2.535 2.535 2.548 2.492 2.548 901,608 2.5181 0.49%
2012-06-07 0 4.080 4.060 4.080 4.040 4.150 324,500 1,330,048 4.0988 2.523 2.510 2.523 2.498 2.566 524,793 2.5344 0.49%
2012-06-06 0 4.060 4.070 4.080 4.030 4.140 735,500 2,997,070 4.0749 2.510 2.517 2.523 2.492 2.560 1,189,476 2.5197 -0.98%
2012-06-05 0 4.100 4.080 4.100 4.060 4.120 406,000 1,659,115 4.0865 2.535 2.523 2.535 2.510 2.548 656,597 2.5268 1.49%
2012-06-04 0 4.040 4.050 4.070 4.040 4.280 439,000 1,802,040 4.1049 2.498 2.504 2.517 2.498 2.646 709,966 2.5382 -6.26%
2012-06-01 0 4.310 4.300 4.310 4.240 4.380 421,500 1,815,615 4.3075 2.665 2.659 2.665 2.622 2.708 681,664 2.6635 0.23%
2012-05-31 0 4.300 4.300 4.310 4.230 4.310 434,000 1,854,209 4.2724 2.659 2.659 2.665 2.616 2.665 701,880 2.6418 1.65%
2012-05-30 0 4.230 4.230 4.240 4.200 4.360 1,282,000 5,460,080 4.2590 2.616 2.616 2.622 2.597 2.696 2,073,295 2.6335 -3.20%
2012-05-29 0 4.370 4.360 4.370 4.270 4.400 1,739,000 7,566,045 4.3508 2.702 2.696 2.702 2.640 2.721 2,812,371 2.6903 2.34%
2012-05-28 0 4.270 4.250 4.270 4.180 4.320 720,000 3,056,565 4.2452 2.640 2.628 2.640 2.585 2.671 1,164,409 2.6250 -0.23%
2012-05-25 0 4.280 4.270 4.280 4.210 4.330 2,265,500 9,671,474 4.2690 2.646 2.640 2.646 2.603 2.677 3,663,845 2.6397 1.42%
2012-05-24 0 4.220 4.200 4.220 4.180 4.310 2,652,500 11,173,180 4.2123 2.609 2.597 2.609 2.585 2.665 4,289,714 2.6046 -0.47%
2012-05-23 0 4.240 4.240 4.260 4.240 4.370 1,147,000 4,898,975 4.2711 2.622 2.622 2.634 2.622 2.702 1,854,968 2.6410 -3.20%
2012-05-22 0 4.380 4.350 4.380 4.250 4.390 508,000 2,216,997 4.3642 2.708 2.690 2.708 2.628 2.715 821,555 2.6985 2.58%
2012-05-21 0 4.270 4.260 4.280 4.230 4.400 1,226,500 5,266,205 4.2937 2.640 2.634 2.646 2.616 2.721 1,983,538 2.6550 0.47%
2012-05-18 0 4.250 4.240 4.250 4.230 4.300 906,100 3,851,640 4.2508 2.628 2.622 2.628 2.616 2.659 1,465,376 2.6284 0.24%
2012-05-17 0 4.340 4.330 4.340 4.340 4.430 850,000 3,715,090 4.3707 2.622 2.616 2.622 2.622 2.676 1,407,070 2.6403 1.17%
2012-05-16 0 4.290 4.290 4.300 4.240 4.410 2,846,000 12,288,570 4.3178 2.592 2.592 2.598 2.561 2.664 4,711,202 2.6084 -3.16%
2012-05-15 0 4.430 4.410 4.430 4.250 4.450 1,990,500 8,720,623 4.3811 2.676 2.664 2.676 2.567 2.688 3,295,028 2.6466 3.02%
2012-05-14 0 4.300 4.300 4.310 4.250 4.340 3,793,000 16,329,205 4.3051 2.598 2.598 2.604 2.567 2.622 6,278,844 2.6007 2.38%
2012-05-11 0 4.200 4.200 4.220 4.200 4.270 1,192,000 5,041,082 4.2291 2.537 2.537 2.549 2.537 2.579 1,973,209 2.5548 -1.18%
2012-05-10 0 4.250 4.250 4.260 4.200 4.300 1,592,000 6,758,577 4.2453 2.567 2.567 2.573 2.537 2.598 2,635,360 2.5646 0.71%
2012-05-09 0 4.220 4.220 4.230 4.200 4.360 1,621,500 6,871,075 4.2375 2.549 2.549 2.555 2.537 2.634 2,684,193 2.5598 -3.43%
2012-05-08 0 4.370 4.370 4.390 4.360 4.500 2,444,000 10,739,824 4.3944 2.640 2.640 2.652 2.634 2.718 4,045,741 2.6546 -1.58%
2012-05-07 0 4.440 4.440 4.450 4.440 4.650 864,500 3,876,870 4.4845 2.682 2.682 2.688 2.682 2.809 1,431,073 2.7091 -6.72%
2012-05-04 0 4.760 4.740 4.760 4.620 4.790 1,080,665 5,110,642 4.7292 2.875 2.863 2.875 2.791 2.894 1,788,908 2.8569 0.85%
2012-05-03 0 4.720 4.690 4.740 4.680 4.740 2,261,977 10,661,170 4.7132 2.851 2.833 2.863 2.827 2.863 3,744,424 2.8472 -0.84%
2012-05-02 0 4.760 4.750 4.760 4.660 4.790 1,172,815 5,556,587 4.7378 2.875 2.869 2.875 2.815 2.894 1,941,451 2.8621 0.63%
2012-04-30 0 4.730 4.730 4.740 4.600 4.740 1,420,500 6,626,520 4.6649 2.857 2.857 2.863 2.779 2.863 2,351,463 2.8180 1.94%
2012-04-27 0 4.640 4.610 4.640 4.520 4.660 2,053,500 9,464,065 4.6087 2.803 2.785 2.803 2.730 2.815 3,399,316 2.7841 0.00%
2012-04-26 0 4.640 4.630 4.640 4.590 4.640 1,943,000 8,952,255 4.6074 2.803 2.797 2.803 2.773 2.803 3,216,397 2.7833 0.43%
2012-04-25 0 4.620 4.600 4.620 4.420 4.630 2,859,500 12,965,655 4.5342 2.791 2.779 2.791 2.670 2.797 4,733,550 2.7391 4.05%
2012-04-24 0 4.440 4.440 4.450 4.370 4.470 2,351,500 10,365,647 4.4081 2.682 2.682 2.688 2.640 2.700 3,892,619 2.6629 1.37%
2012-04-23 0 4.380 4.380 4.400 4.350 4.480 2,695,500 11,926,775 4.4247 2.646 2.646 2.658 2.628 2.706 4,462,068 2.6729 -0.45%
2012-04-20 0 4.400 4.390 4.400 4.230 4.440 2,295,500 10,016,250 4.3634 2.658 2.652 2.658 2.555 2.682 3,799,917 2.6359 3.29%
2012-04-19 0 4.260 4.240 4.260 4.210 4.280 1,807,500 7,664,431 4.2403 2.573 2.561 2.573 2.543 2.586 2,992,094 2.5616 0.95%
2012-04-18 0 4.220 4.220 4.230 4.180 4.270 1,004,000 4,229,365 4.2125 2.549 2.549 2.555 2.525 2.579 1,661,998 2.5447 1.44%
2012-04-17 0 4.160 4.160 4.170 4.150 4.240 1,481,000 6,178,255 4.1717 2.513 2.513 2.519 2.507 2.561 2,451,613 2.5201 -1.42%
2012-04-16 0 4.220 4.220 4.260 4.210 4.310 1,248,000 5,296,160 4.2437 2.549 2.549 2.573 2.543 2.604 2,065,910 2.5636 -2.99%
2012-04-13 0 4.350 4.350 4.360 4.240 4.380 2,504,564 10,827,008 4.3229 2.628 2.628 2.634 2.561 2.646 4,145,997 2.6114 2.59%
2012-04-12 0 4.240 4.250 4.260 4.180 4.260 1,022,500 4,308,705 4.2139 2.561 2.567 2.573 2.525 2.573 1,692,623 2.5456 0.95%
2012-04-11 0 4.200 4.190 4.200 4.180 4.260 680,460 2,863,203 4.2077 2.537 2.531 2.537 2.525 2.573 1,126,418 2.5419 -1.41%
2012-04-10 0 4.260 4.260 4.270 4.220 4.340 1,252,500 5,374,269 4.2908 2.573 2.573 2.579 2.549 2.622 2,073,359 2.5921 -2.07%
2012-04-05 0 4.350 4.330 4.360 4.230 4.370 989,000 4,281,225 4.3288 2.628 2.616 2.634 2.555 2.640 1,637,168 2.6150 -0.91%
2012-04-03 0 4.390 4.380 4.390 4.220 4.390 1,307,638 5,623,793 4.3007 2.652 2.646 2.652 2.549 2.652 2,164,634 2.5980 1.15%
2012-04-02 0 4.340 4.350 4.360 4.270 4.550 1,195,000 5,201,335 4.3526 2.622 2.628 2.634 2.579 2.749 1,978,175 2.6294 -3.56%
2012-03-30 0 4.500 4.450 4.500 4.180 4.500 2,470,500 10,901,652 4.4127 2.718 2.688 2.718 2.525 2.718 4,089,608 2.6657 6.64%
2012-03-29 0 4.220 4.200 4.210 4.170 4.400 2,434,500 10,293,920 4.2284 2.549 2.537 2.543 2.519 2.658 4,030,015 2.5543 -4.09%
2012-03-28 0 4.400 4.390 4.410 4.390 4.470 1,736,000 7,664,662 4.4151 2.658 2.652 2.664 2.652 2.700 2,873,734 2.6671 -3.93%
2012-03-27 0 4.580 4.560 4.580 4.490 4.600 2,330,000 10,566,647 4.5350 2.767 2.755 2.767 2.712 2.779 3,857,028 2.7396 2.46%
2012-03-26 0 4.470 4.460 4.480 4.460 4.640 3,736,000 16,967,135 4.5415 2.700 2.694 2.706 2.694 2.803 6,184,488 2.7435 0.22%
2012-03-23 0 4.460 4.460 4.470 4.430 4.560 5,019,500 22,535,135 4.4895 2.694 2.694 2.700 2.676 2.755 8,309,164 2.7121 -1.98%
2012-03-22 0 4.550 4.540 4.560 4.530 4.700 3,586,000 16,411,140 4.5764 2.749 2.743 2.755 2.737 2.839 5,936,181 2.7646 -2.15%
2012-03-21 0 4.650 4.640 4.650 4.590 4.730 1,880,000 8,711,268 4.6337 2.809 2.803 2.809 2.773 2.857 3,112,108 2.7992 -1.48%
2012-03-20 0 4.720 4.720 4.730 4.700 5.100 2,787,300 13,480,193 4.8363 2.851 2.851 2.857 2.839 3.081 4,614,032 2.9216 -6.35%
2012-03-19 0 5.040 5.040 5.070 5.030 5.290 1,680,500 8,526,275 5.0737 3.045 3.045 3.063 3.039 3.196 2,781,861 3.0650 -4.18%
2012-03-16 0 5.260 5.210 5.220 5.160 5.300 1,955,000 10,228,245 5.2318 3.178 3.147 3.153 3.117 3.202 3,236,262 3.1605 0.00%
2012-03-15 0 5.260 5.270 5.290 5.240 5.330 1,465,500 7,765,777 5.2991 3.178 3.184 3.196 3.165 3.220 2,425,955 3.2011 -1.31%
2012-03-14 0 5.330 5.310 5.330 5.310 5.430 2,015,425 10,812,801 5.3650 3.220 3.208 3.220 3.208 3.280 3,336,288 3.2410 0.19%
2012-03-13 0 5.320 5.320 5.340 5.310 5.440 1,131,000 6,050,395 5.3496 3.214 3.214 3.226 3.208 3.286 1,872,231 3.2316 -0.75%
2012-03-12 0 5.360 5.330 5.360 5.320 5.600 1,177,020 6,332,871 5.3804 3.238 3.220 3.238 3.214 3.383 1,948,412 3.2503 -1.29%
2012-03-09 0 5.430 5.430 5.450 5.250 5.490 4,656,200 24,890,463 5.3457 3.280 3.280 3.292 3.171 3.316 7,707,766 3.2293 3.43%
2012-03-08 0 5.250 5.250 5.260 5.230 5.290 4,775,000 25,100,437 5.2566 3.171 3.171 3.178 3.159 3.196 7,904,424 3.1755 -0.76%
2012-03-07 0 5.290 5.280 5.290 5.120 5.380 3,546,111 18,690,644 5.2707 3.196 3.190 3.196 3.093 3.250 5,870,150 3.1840 0.57%
2012-03-06 0 5.260 5.250 5.270 5.250 5.370 3,924,500 20,849,905 5.3128 3.178 3.171 3.184 3.171 3.244 6,496,526 3.2094 -1.31%
2012-03-05 0 5.330 5.320 5.330 5.320 5.530 1,784,681 9,665,095 5.4156 3.220 3.214 3.220 3.214 3.341 2,954,320 3.2715 -2.38%
2012-03-02 0 5.460 5.450 5.460 5.410 5.530 1,514,400 8,257,905 5.4529 3.298 3.292 3.298 3.268 3.341 2,506,903 3.2941 -1.09%
2012-03-01 0 5.520 5.510 5.520 5.460 5.610 2,144,000 11,803,075 5.5052 3.335 3.329 3.335 3.298 3.389 3,549,128 3.3256 -1.08%
2012-02-29 0 5.580 5.570 5.580 5.540 5.680 2,105,500 11,733,571 5.5728 3.371 3.365 3.371 3.347 3.431 3,485,396 3.3665 -0.71%
2012-02-28 0 5.620 5.600 5.620 5.600 5.690 728,500 4,097,885 5.6251 3.395 3.383 3.395 3.383 3.437 1,205,942 3.3981 -0.18%
2012-02-27 0 5.630 5.630 5.640 5.580 5.730 4,623,400 26,121,619 5.6499 3.401 3.401 3.407 3.371 3.461 7,653,469 3.4130 0.72%
2012-02-24 0 5.590 5.580 5.590 5.580 5.790 2,920,000 16,366,750 5.6051 3.377 3.371 3.377 3.371 3.498 4,833,700 3.3860 -1.58%
2012-02-23 0 5.680 5.690 5.700 5.620 5.850 1,835,500 10,427,185 5.6808 3.431 3.437 3.443 3.395 3.534 3,038,444 3.4318 -2.07%
2012-02-22 0 5.800 5.780 5.790 5.590 5.820 1,792,000 10,302,565 5.7492 3.504 3.492 3.498 3.377 3.516 2,966,435 3.4730 1.93%
2012-02-21 0 5.690 5.680 5.690 5.620 5.850 688,500 3,924,860 5.7006 3.437 3.431 3.437 3.395 3.534 1,139,727 3.4437 -1.73%
2012-02-20 0 5.790 5.780 5.790 5.750 5.890 6,314,500 36,589,594 5.7945 3.498 3.492 3.498 3.474 3.558 10,452,877 3.5004 1.22%
2012-02-17 0 5.720 5.700 5.730 5.690 5.790 3,229,900 18,460,006 5.7153 3.455 3.443 3.461 3.437 3.498 5,346,702 3.4526 0.18%
2012-02-16 0 5.710 5.700 5.710 5.620 5.770 4,245,800 24,157,579 5.6898 3.449 3.443 3.449 3.395 3.486 7,028,399 3.4371 2.33%
2012-02-15 0 5.580 5.560 5.590 5.510 5.670 6,977,000 38,988,365 5.5881 3.371 3.359 3.377 3.329 3.425 11,549,564 3.3757 -1.59%
2012-02-14 0 5.670 5.650 5.670 5.400 5.670 4,240,500 23,385,265 5.5147 3.425 3.413 3.425 3.262 3.425 7,019,625 3.3314 4.81%
2012-02-13 0 5.410 5.410 5.420 5.370 5.600 5,437,000 29,634,882 5.4506 3.268 3.268 3.274 3.244 3.383 9,000,284 3.2927 -4.42%
2012-02-10 0 5.660 5.670 5.680 5.550 5.900 13,039,000 74,493,367 5.7131 3.419 3.425 3.431 3.353 3.564 21,584,458 3.4513 1.62%
2012-02-09 0 5.570 5.560 5.580 5.110 5.640 8,404,000 45,216,633 5.3804 3.365 3.359 3.371 3.087 3.407 13,911,787 3.2502 7.12%
2012-02-08 0 5.200 5.190 5.200 5.080 5.290 6,078,000 31,596,672 5.1985 3.141 3.135 3.141 3.069 3.196 10,061,380 3.1404 -1.33%
2012-02-07 0 5.270 5.260 5.270 5.090 5.410 10,943,127 57,668,112 5.2698 3.184 3.178 3.184 3.075 3.268 18,114,999 3.1834 4.15%
2012-02-06 0 5.060 5.060 5.080 4.570 5.180 8,843,000 42,804,335 4.8405 3.057 3.057 3.069 2.761 3.129 14,638,497 2.9241 11.45%
2012-02-03 0 4.540 4.530 4.540 4.490 4.600 2,259,718 10,261,724 4.5412 2.743 2.737 2.743 2.712 2.779 3,740,685 2.7433 -0.87%
2012-02-02 0 4.580 4.570 4.580 4.390 4.590 3,174,500 14,215,665 4.4781 2.767 2.761 2.767 2.652 2.773 5,254,994 2.7052 4.81%
2012-02-01 0 4.370 4.360 4.370 4.350 4.430 1,189,000 5,214,810 4.3859 2.640 2.634 2.640 2.628 2.676 1,968,243 2.6495 -0.23%
2012-01-31 0 4.380 4.380 4.390 4.380 4.470 1,781,000 7,845,780 4.4053 2.646 2.646 2.652 2.646 2.700 2,948,226 2.6612 0.23%
2012-01-30 0 4.370 4.360 4.370 4.330 4.450 1,352,000 5,918,155 4.3773 2.640 2.634 2.640 2.616 2.688 2,238,069 2.6443 -2.46%
2012-01-27 0 4.480 4.480 4.490 4.430 4.520 2,463,000 11,022,430 4.4752 2.706 2.706 2.712 2.676 2.730 4,077,193 2.7034 0.90%
2012-01-26 0 4.440 4.440 4.450 4.330 4.490 1,747,100 7,736,886 4.4284 2.682 2.682 2.688 2.616 2.712 2,892,109 2.6752 1.37%
2012-01-20 0 4.380 4.370 4.390 4.180 4.390 2,761,000 11,910,240 4.3137 2.646 2.640 2.652 2.525 2.652 4,570,495 2.6059 4.04%
2012-01-19 0 4.210 4.200 4.210 4.180 4.250 2,201,000 9,265,885 4.2099 2.543 2.537 2.543 2.525 2.567 3,643,484 2.5431 0.00%
2012-01-18 0 4.210 4.190 4.220 4.160 4.250 1,315,000 5,530,493 4.2057 2.543 2.531 2.549 2.513 2.567 2,176,821 2.5406 0.00%
2012-01-17 0 4.210 4.210 4.230 4.180 4.270 1,474,500 6,225,475 4.2221 2.543 2.543 2.555 2.525 2.579 2,440,853 2.5505 0.96%
2012-01-16 0 4.170 4.140 4.170 4.130 4.270 830,400 3,459,300 4.1658 2.519 2.501 2.519 2.495 2.579 1,374,625 2.5165 -2.80%
2012-01-13 0 4.290 4.270 4.290 4.260 4.310 1,266,000 5,419,685 4.2810 2.592 2.579 2.592 2.573 2.604 2,095,707 2.5861 0.00%
2012-01-12 0 4.290 4.270 4.290 4.250 4.350 920,500 3,963,155 4.3054 2.592 2.579 2.592 2.567 2.628 1,523,774 2.6009 -0.69%
2012-01-11 0 4.320 4.310 4.320 4.280 4.360 720,000 3,103,460 4.3104 2.610 2.604 2.610 2.586 2.634 1,191,871 2.6039 0.47%
2012-01-10 0 4.300 4.300 4.310 4.240 4.310 994,500 4,268,435 4.2920 2.598 2.598 2.604 2.561 2.604 1,646,272 2.5928 1.18%
2012-01-09 0 4.250 4.240 4.250 4.180 4.280 175,500 739,635 4.2144 2.567 2.561 2.567 2.525 2.586 290,519 2.5459 0.47%
2012-01-06 0 4.230 4.210 4.230 4.200 4.370 181,500 766,765 4.2246 2.555 2.543 2.555 2.537 2.640 300,451 2.5520 -2.31%
2012-01-05 0 4.330 4.320 4.330 4.300 4.380 426,000 1,846,930 4.3355 2.616 2.610 2.616 2.598 2.646 705,191 2.6191 -0.23%
2012-01-04 0 4.340 4.330 4.340 4.340 4.410 388,300 1,696,298 4.3685 2.622 2.616 2.622 2.622 2.664 642,783 2.6390 -1.14%
2012-01-03 0 4.390 4.370 4.390 4.350 4.440 267,000 1,172,505 4.3914 2.652 2.640 2.652 2.628 2.682 441,986 2.6528 1.15%
2011-12-30 0 4.340 4.330 4.340 4.310 4.350 256,639 1,111,429 4.3307 2.622 2.616 2.622 2.604 2.628 424,834 2.6161 0.46%
2011-12-29 0 4.320 4.310 4.320 4.210 4.330 718,000 3,073,365 4.2805 2.610 2.604 2.610 2.543 2.616 1,188,561 2.5858 0.00%
2011-12-28 0 4.320 4.320 4.330 4.290 4.340 1,361,500 5,878,135 4.3174 2.610 2.610 2.616 2.592 2.622 2,253,796 2.6081 -0.23%
2011-12-23 0 4.330 4.310 4.330 4.180 4.330 1,609,000 6,905,335 4.2917 2.616 2.604 2.616 2.525 2.616 2,663,501 2.5926 3.10%
2011-12-22 0 4.200 4.190 4.200 4.090 4.200 855,500 3,545,035 4.1438 2.537 2.531 2.537 2.471 2.537 1,416,175 2.5032 1.69%
2011-12-21 0 4.130 4.120 4.130 4.090 4.150 1,046,000 4,303,950 4.1147 2.495 2.489 2.495 2.471 2.507 1,731,524 2.4856 1.98%
2011-12-20 0 4.050 4.030 4.050 4.020 4.150 280,500 1,136,680 4.0523 2.447 2.434 2.447 2.428 2.507 464,333 2.4480 0.00%
2011-12-19 0 4.050 4.050 4.070 4.000 4.080 434,000 1,757,535 4.0496 2.447 2.447 2.459 2.416 2.465 718,434 2.4463 -1.70%
2011-12-16 0 4.120 4.110 4.120 4.070 4.150 741,602 3,051,920 4.1153 2.489 2.483 2.489 2.459 2.507 1,227,631 2.4860 1.23%
2011-12-15 0 4.070 4.050 4.070 3.970 4.140 1,423,500 5,757,480 4.0446 2.459 2.447 2.459 2.398 2.501 2,356,429 2.4433 2.26%
2011-12-14 0 3.980 3.980 3.990 3.960 4.040 2,246,500 8,980,830 3.9977 2.404 2.404 2.410 2.392 2.441 3,718,804 2.4150 0.00%
2011-12-13 0 3.980 3.980 4.000 3.970 4.080 1,757,083 7,042,049 4.0078 2.404 2.404 2.416 2.398 2.465 2,908,634 2.4211 -3.40%
2011-12-12 0 4.120 4.100 4.120 4.090 4.200 317,500 1,315,655 4.1438 2.489 2.477 2.489 2.471 2.537 525,582 2.5032 -1.20%
2011-12-09 0 4.170 4.160 4.170 4.140 4.250 291,000 1,216,475 4.1803 2.519 2.513 2.519 2.501 2.567 481,715 2.5253 -2.34%
2011-12-08 0 4.270 4.250 4.270 4.250 4.350 507,500 2,182,065 4.2996 2.579 2.567 2.579 2.567 2.628 840,104 2.5974 -1.16%
2011-12-07 0 4.320 4.310 4.330 4.290 4.350 1,009,100 4,356,863 4.3176 2.610 2.604 2.616 2.592 2.628 1,670,441 2.6082 0.47%
2011-12-06 0 4.300 4.290 4.300 4.300 4.350 1,353,500 5,830,322 4.3076 2.598 2.592 2.598 2.598 2.628 2,240,553 2.6022 -0.69%
2011-12-05 0 4.330 4.320 4.330 4.230 4.350 1,167,230 5,034,811 4.3135 2.616 2.610 2.616 2.555 2.628 1,932,205 2.6057 1.17%
2011-12-02 0 4.280 4.260 4.280 4.190 4.300 754,500 3,194,167 4.2335 2.586 2.573 2.586 2.531 2.598 1,248,982 2.5574 1.90%
2011-12-01 0 4.200 4.180 4.200 4.060 4.240 2,097,000 8,722,692 4.1596 2.537 2.525 2.537 2.453 2.561 3,471,325 2.5128 6.06%
2011-11-30 0 3.960 3.950 3.970 3.950 4.050 802,500 3,209,455 3.9993 2.392 2.386 2.398 2.386 2.447 1,328,440 2.4160 -2.22%
2011-11-29 0 4.050 4.030 4.060 4.010 4.100 579,000 2,346,422 4.0525 2.447 2.434 2.453 2.422 2.477 958,463 2.4481 -0.49%
2011-11-28 0 4.070 4.050 4.080 4.030 4.080 284,500 1,151,195 4.0464 2.459 2.447 2.465 2.434 2.465 470,955 2.4444 2.01%
2011-11-25 0 3.990 4.000 4.030 3.990 4.050 902,500 3,616,290 4.0070 2.410 2.416 2.434 2.410 2.447 1,493,978 2.4206 -0.99%
2011-11-24 0 4.030 4.030 4.050 4.010 4.070 329,000 1,330,270 4.0434 2.434 2.434 2.447 2.422 2.459 544,619 2.4426 -0.49%
2011-11-23 0 4.050 4.030 4.050 3.990 4.120 1,199,750 4,840,237 4.0344 2.447 2.434 2.447 2.410 2.489 1,986,038 2.4371 -0.98%
2011-11-22 0 4.090 4.080 4.100 4.030 4.110 359,755 1,465,405 4.0733 2.471 2.465 2.477 2.434 2.483 595,530 2.4607 -0.49%
2011-11-21 0 4.110 4.110 4.130 4.030 4.130 433,500 1,765,385 4.0724 2.483 2.483 2.495 2.434 2.495 717,606 2.4601 -0.96%
2011-11-18 0 4.150 4.140 4.150 4.100 4.180 228,750 947,007 4.1399 2.507 2.501 2.507 2.477 2.525 378,667 2.5009 -1.89%
2011-11-17 0 4.230 4.220 4.230 4.180 4.280 319,500 1,349,340 4.2233 2.555 2.549 2.555 2.525 2.586 528,893 2.5513 -2.31%
2011-11-16 0 4.330 4.320 4.340 4.300 4.430 720,500 3,129,365 4.3433 2.616 2.610 2.622 2.598 2.676 1,192,699 2.6238 -1.59%
2011-11-15 0 4.400 4.400 4.450 4.370 4.450 403,500 1,779,150 4.4093 2.658 2.658 2.688 2.640 2.688 667,945 2.6636 -0.23%
2011-11-14 0 4.410 4.410 4.430 4.370 4.490 1,869,000 8,241,679 4.4097 2.664 2.664 2.676 2.640 2.712 3,093,899 2.6638 0.00%
2011-11-11 0 4.410 4.410 4.440 4.350 4.450 2,065,000 9,097,928 4.4058 2.664 2.664 2.682 2.628 2.688 3,418,353 2.6615 0.23%
2011-11-10 0 4.400 4.400 4.410 4.260 4.460 2,066,385 9,093,422 4.4006 2.658 2.658 2.664 2.573 2.694 3,420,646 2.6584 -4.97%
2011-11-09 0 4.630 4.630 4.640 4.600 4.710 637,000 2,972,980 4.6672 2.797 2.797 2.803 2.779 2.845 1,054,475 2.8194 -0.64%
2011-11-08 0 4.660 4.640 4.660 4.620 4.750 617,000 2,897,463 4.6961 2.815 2.803 2.815 2.791 2.869 1,021,367 2.8368 -0.85%
2011-11-07 0 4.700 4.700 4.720 4.500 4.720 2,512,500 11,544,708 4.5949 2.839 2.839 2.851 2.718 2.851 4,159,134 2.7757 2.62%
2011-11-04 0 4.580 4.560 4.580 4.530 4.600 1,927,611 8,807,200 4.5690 2.767 2.755 2.767 2.737 2.779 3,190,923 2.7601 2.69%
2011-11-03 0 4.460 4.460 4.470 4.400 4.490 2,938,500 13,092,029 4.4553 2.694 2.694 2.700 2.658 2.712 4,864,325 2.6914 0.68%
2011-11-02 0 4.430 4.420 4.430 4.210 4.490 1,440,000 6,293,700 4.3706 2.676 2.670 2.676 2.543 2.712 2,383,743 2.6403 0.68%
2011-11-01 0 4.400 4.380 4.410 4.360 4.550 1,287,500 5,738,480 4.4571 2.658 2.646 2.664 2.634 2.749 2,131,298 2.6925 -4.35%
2011-10-31 0 4.600 4.570 4.610 4.530 4.700 2,472,775 11,360,985 4.5944 2.779 2.761 2.785 2.737 2.839 4,093,374 2.7755 -3.16%
2011-10-28 0 4.750 4.710 4.740 4.490 4.780 4,743,744 22,150,688 4.6695 2.869 2.845 2.863 2.712 2.888 7,852,684 2.8208 6.03%
2011-10-27 0 4.480 4.440 4.480 4.090 4.480 2,782,500 12,141,730 4.3636 2.706 2.682 2.706 2.471 2.706 4,606,086 2.6360 8.74%
2011-10-26 0 4.120 4.120 4.130 4.050 4.140 754,500 3,092,497 4.0987 2.489 2.489 2.495 2.447 2.501 1,248,982 2.4760 -0.72%
2011-10-25 0 4.150 4.140 4.160 4.100 4.200 960,218 4,000,469 4.1662 2.507 2.501 2.513 2.477 2.537 1,589,523 2.5168 0.97%
2011-10-24 0 4.110 4.120 4.130 4.060 4.120 1,289,500 5,293,310 4.1049 2.483 2.489 2.495 2.453 2.489 2,134,608 2.4798 2.49%
2011-10-21 0 4.010 4.000 4.020 3.960 4.050 593,500 2,378,715 4.0079 2.422 2.416 2.428 2.392 2.447 982,466 2.4212 1.78%
2011-10-20 0 3.940 3.940 3.970 3.810 4.040 805,000 3,172,020 3.9404 2.380 2.380 2.398 2.302 2.441 1,332,578 2.3804 -3.43%
2011-10-19 0 4.080 4.080 4.090 4.070 4.220 351,500 1,445,477 4.1123 2.465 2.465 2.471 2.459 2.549 581,865 2.4842 -0.49%
2011-10-18 0 4.100 4.080 4.100 4.040 4.210 707,000 2,897,220 4.0979 2.477 2.465 2.477 2.441 2.543 1,170,351 2.4755 -4.87%
2011-10-17 0 4.310 4.290 4.310 4.180 4.320 1,326,000 5,648,975 4.2602 2.604 2.592 2.604 2.525 2.610 2,195,030 2.5735 3.86%
2011-10-14 0 4.150 4.150 4.170 4.110 4.210 692,558 2,871,598 4.1464 2.507 2.507 2.519 2.483 2.543 1,146,444 2.5048 -2.35%
2011-10-13 0 4.250 4.250 4.260 4.170 4.340 2,119,500 8,983,080 4.2383 2.567 2.567 2.573 2.519 2.622 3,508,571 2.5603 2.41%
2011-10-12 0 4.150 4.140 4.180 4.010 4.200 1,410,500 5,802,817 4.1140 2.507 2.501 2.525 2.422 2.537 2,334,909 2.4852 2.22%
2011-10-11 0 4.060 4.060 4.080 4.000 4.180 833,000 3,402,905 4.0851 2.453 2.453 2.465 2.416 2.525 1,378,929 2.4678 1.25%
2011-10-10 0 4.010 4.000 4.020 3.840 4.050 1,221,500 4,869,165 3.9862 2.422 2.416 2.428 2.320 2.447 2,022,043 2.4080 0.75%
2011-10-07 0 3.980 3.970 3.990 3.900 4.080 1,820,500 7,275,758 3.9966 2.404 2.398 2.410 2.356 2.465 3,013,613 2.4143 2.05%
2011-10-06 0 3.900 3.880 3.900 3.790 3.980 1,464,857 5,668,204 3.8695 2.356 2.344 2.356 2.290 2.404 2,424,890 2.3375 1.04%
2011-10-04 0 3.860 3.850 3.870 3.850 4.200 766,000 3,031,675 3.9578 2.332 2.326 2.338 2.326 2.537 1,268,019 2.3909 -6.08%
2011-10-03 0 4.110 4.100 4.110 4.050 4.380 845,000 3,490,990 4.1313 2.483 2.477 2.483 2.447 2.646 1,398,793 2.4957 -6.59%
2011-09-30 0 4.400 4.360 4.400 4.320 4.430 836,636 3,663,339 4.3787 2.658 2.634 2.658 2.610 2.676 1,384,948 2.6451 0.23%
2011-09-28 0 4.390 4.400 4.410 4.350 4.550 1,310,100 5,762,808 4.3988 2.652 2.658 2.664 2.628 2.749 2,168,709 2.6573 -0.68%
2011-09-27 0 4.420 4.410 4.430 4.310 4.490 577,500 2,543,400 4.4042 2.670 2.664 2.676 2.604 2.712 955,980 2.6605 2.79%
2011-09-26 0 4.300 4.260 4.300 4.200 4.520 1,554,500 6,757,177 4.3468 2.598 2.573 2.598 2.537 2.730 2,573,283 2.6259 -1.15%
2011-09-23 0 4.350 4.370 4.420 4.300 4.690 989,000 4,372,661 4.4213 2.628 2.640 2.670 2.598 2.833 1,637,168 2.6709 -7.84%
2011-09-22 0 4.720 4.720 4.750 4.700 4.960 1,879,400 9,057,288 4.8192 2.851 2.851 2.869 2.839 2.996 3,111,115 2.9113 -5.22%
2011-09-21 0 4.980 4.970 4.980 4.900 4.990 925,000 4,580,305 4.9517 3.008 3.002 3.008 2.960 3.014 1,531,224 2.9913 -0.40%
2011-09-20 0 5.000 4.970 5.000 4.850 5.000 1,501,000 7,383,780 4.9192 3.020 3.002 3.020 2.930 3.020 2,484,721 2.9717 1.21%
2011-09-19 0 4.940 4.910 4.940 4.830 4.960 1,914,012 9,344,597 4.8822 2.984 2.966 2.984 2.918 2.996 3,168,411 2.9493 1.65%
2011-09-16 0 4.860 4.860 4.880 4.730 5.000 2,992,429 14,593,953 4.8770 2.936 2.936 2.948 2.857 3.020 4,953,598 2.9461 -0.21%
2011-09-15 0 4.870 4.880 4.890 4.780 5.040 1,951,501 9,529,887 4.8834 2.942 2.948 2.954 2.888 3.045 3,230,470 2.9500 0.83%
2011-09-14 0 4.830 4.810 4.830 4.710 4.890 2,445,000 11,749,805 4.8056 2.918 2.906 2.918 2.845 2.954 4,047,396 2.9031 -0.82%
2011-09-12 0 4.870 4.860 4.880 4.820 4.980 1,230,500 5,990,945 4.8687 2.942 2.936 2.948 2.912 3.008 2,036,941 2.9411 -2.21%
2011-09-09 0 4.980 4.980 4.990 4.860 5.050 400,000 1,988,375 4.9709 3.008 3.008 3.014 2.936 3.051 662,151 3.0029 -1.78%
2011-09-08 0 5.070 5.050 5.070 5.000 5.180 1,061,000 5,371,627 5.0628 3.063 3.051 3.063 3.020 3.129 1,756,355 3.0584 1.20%
2011-09-07 0 5.010 5.010 5.020 4.950 5.030 291,000 1,452,847 4.9926 3.027 3.027 3.033 2.990 3.039 481,715 3.0160 0.60%
2011-09-06 0 4.980 4.970 4.980 4.830 5.020 1,357,569 6,678,437 4.9194 3.008 3.002 3.008 2.918 3.033 2,247,288 2.9718 0.81%
2011-09-05 0 4.940 4.940 4.950 4.930 5.050 443,000 2,198,320 4.9623 2.984 2.984 2.990 2.978 3.051 733,332 2.9977 -2.18%
2011-09-02 0 5.050 5.050 5.060 5.000 5.270 1,942,001 9,955,965 5.1267 3.051 3.051 3.057 3.020 3.184 3,214,743 3.0970 -3.26%
2011-09-01 0 5.220 5.210 5.240 5.190 5.480 1,504,494 8,013,578 5.3264 3.153 3.147 3.165 3.135 3.310 2,490,504 3.2177 -2.06%
2011-08-31 0 5.330 5.310 5.340 5.220 5.420 2,166,000 11,456,790 5.2894 3.220 3.208 3.226 3.153 3.274 3,585,546 3.1953 -1.30%
2011-08-30 0 5.400 5.400 5.420 5.000 5.740 6,867,000 37,113,455 5.4046 3.262 3.262 3.274 3.020 3.467 11,367,473 3.2649 8.87%
2011-08-29 0 4.960 4.960 4.980 4.950 5.080 607,001 3,034,102 4.9985 2.996 2.996 3.008 2.990 3.069 1,004,815 3.0196 0.40%
2011-08-26 0 4.940 4.940 4.980 4.930 5.140 2,364,234 11,872,041 5.0215 2.984 2.984 3.008 2.978 3.105 3,913,698 3.0335 0.00%
2011-08-25 0 4.940 4.920 4.940 4.830 5.000 1,624,500 7,999,322 4.9242 2.984 2.972 2.984 2.918 3.020 2,689,160 2.9747 2.70%
2011-08-24 0 4.810 4.800 4.810 4.770 4.870 462,039 2,220,372 4.8056 2.906 2.900 2.906 2.882 2.942 764,849 2.9030 -0.62%
2011-08-23 0 4.840 4.840 4.860 4.700 4.860 931,971 4,453,637 4.7787 2.924 2.924 2.936 2.839 2.936 1,542,763 2.8868 1.47%
2011-08-22 0 4.770 4.760 4.770 4.670 4.880 1,543,000 7,312,240 4.7390 2.882 2.875 2.882 2.821 2.948 2,554,246 2.8628 -0.83%
2011-08-19 0 4.810 4.800 4.810 4.760 4.950 3,212,000 15,376,572 4.7872 2.906 2.900 2.906 2.875 2.990 5,317,070 2.8919 -3.61%
2011-08-18 0 4.990 4.950 5.000 4.910 5.050 2,703,000 13,422,510 4.9658 3.014 2.990 3.020 2.966 3.051 4,474,484 2.9998 0.60%
2011-08-17 0 4.960 4.950 4.970 4.880 5.060 1,961,500 9,713,445 4.9520 2.996 2.990 3.002 2.948 3.057 3,247,022 2.9915 1.85%
2011-08-16 0 4.870 4.850 4.870 4.690 4.900 3,587,500 17,330,538 4.8308 2.942 2.930 2.942 2.833 2.960 5,938,664 2.9183 3.18%
2011-08-15 0 4.720 4.720 4.730 4.680 4.770 1,585,500 7,478,260 4.7167 2.851 2.851 2.857 2.827 2.882 2,624,600 2.8493 1.51%
2011-08-12 0 4.650 4.650 4.660 4.640 4.900 2,054,001 9,664,679 4.7053 2.809 2.809 2.815 2.803 2.960 3,400,146 2.8424 0.43%
2011-08-11 0 4.630 4.630 4.640 4.610 4.710 1,238,500 5,749,770 4.6425 2.797 2.797 2.803 2.785 2.845 2,050,184 2.8045 -2.73%
2011-08-10 0 4.760 4.760 4.790 4.700 5.030 2,886,500 14,097,477 4.8839 2.875 2.875 2.894 2.839 3.039 4,778,245 2.9503 1.06%
2011-08-09 0 4.710 4.670 4.720 4.520 4.900 4,428,500 20,571,895 4.6453 2.845 2.821 2.851 2.730 2.960 7,330,836 2.8062 -3.88%
2011-08-08 0 4.900 4.890 4.900 4.800 4.960 1,490,615 7,256,955 4.8684 2.960 2.954 2.960 2.900 2.996 2,467,530 2.9410 -1.80%
2011-08-05 0 4.990 4.980 5.020 4.920 5.150 2,571,500 12,964,435 5.0416 3.014 3.008 3.033 2.972 3.111 4,256,801 3.0456 -3.85%
2011-08-04 0 5.190 5.180 5.190 5.180 5.260 1,742,000 9,090,935 5.2187 3.135 3.129 3.135 3.129 3.178 2,883,666 3.1526 0.00%
2011-08-03 0 5.190 5.180 5.200 5.180 5.300 2,750,189 14,387,306 5.2314 3.135 3.129 3.141 3.129 3.202 4,552,599 3.1602 -3.53%
2011-08-02 0 5.380 5.380 5.390 5.340 5.430 2,625,000 14,141,453 5.3872 3.250 3.250 3.256 3.226 3.280 4,345,364 3.2544 -0.37%
2011-08-01 0 5.400 5.400 5.410 5.310 5.450 2,000,500 10,739,592 5.3685 3.262 3.262 3.268 3.208 3.292 3,311,581 3.2430 1.89%
2011-07-29 0 5.300 5.300 5.310 5.280 5.400 1,078,000 5,722,932 5.3088 3.202 3.202 3.208 3.190 3.262 1,784,496 3.2070 -2.21%
2011-07-28 0 5.420 5.420 5.430 5.240 5.440 1,434,500 7,697,787 5.3662 3.274 3.274 3.280 3.165 3.286 2,374,638 3.2417 1.50%
2011-07-27 0 5.340 5.330 5.340 5.330 5.570 1,954,000 10,599,615 5.4246 3.226 3.220 3.226 3.220 3.365 3,234,606 3.2769 -2.55%
2011-07-26 0 5.480 5.480 5.490 5.460 5.650 2,012,500 11,062,172 5.4967 3.310 3.310 3.316 3.298 3.413 3,331,446 3.3205 -0.54%
2011-07-25 0 5.510 5.500 5.510 5.430 5.740 2,883,500 16,077,017 5.5755 3.329 3.323 3.329 3.280 3.467 4,773,279 3.3681 -4.17%
2011-07-22 0 5.750 5.750 5.760 5.720 5.840 1,620,774 9,337,698 5.7613 3.474 3.474 3.480 3.455 3.528 2,682,992 3.4803 0.17%
2011-07-21 0 5.740 5.730 5.740 5.720 5.870 762,790 4,390,573 5.7559 3.467 3.461 3.467 3.455 3.546 1,262,705 3.4771 -1.03%
2011-07-20 0 5.800 5.790 5.800 5.680 5.890 705,000 4,107,320 5.8260 3.504 3.498 3.504 3.431 3.558 1,167,041 3.5194 2.11%
2011-07-19 0 5.680 5.680 5.720 5.660 5.830 2,375,030 13,617,202 5.7335 3.431 3.431 3.455 3.419 3.522 3,931,570 3.4636 -2.91%
2011-07-18 0 5.850 5.850 5.860 5.850 6.040 385,000 2,282,280 5.9280 3.534 3.534 3.540 3.534 3.649 637,320 3.5811 -2.34%
2011-07-15 0 5.990 5.990 6.010 5.970 6.060 1,056,015 6,350,449 6.0136 3.619 3.619 3.631 3.606 3.661 1,748,103 3.6328 -0.50%
2011-07-14 0 6.020 6.020 6.040 5.920 6.060 1,131,500 6,793,030 6.0036 3.637 3.637 3.649 3.576 3.661 1,873,059 3.6267 1.01%
2011-07-13 0 5.960 5.960 5.970 5.810 5.970 826,500 4,901,752 5.9307 3.600 3.600 3.606 3.510 3.606 1,368,169 3.5827 1.88%
2011-07-12 0 5.850 5.820 5.890 5.690 6.000 3,621,000 20,928,405 5.7797 3.534 3.516 3.558 3.437 3.625 5,994,119 3.4915 -2.17%
2011-07-11 0 5.980 5.950 5.980 5.920 6.170 3,695,000 22,020,325 5.9595 3.612 3.594 3.612 3.576 3.727 6,116,617 3.6001 -2.76%
2011-07-08 0 6.150 6.150 6.160 6.080 6.250 2,911,000 17,926,105 6.1581 3.715 3.715 3.721 3.673 3.776 4,818,802 3.7200 -0.65%
2011-07-07 0 6.190 6.200 6.220 6.040 6.260 5,446,500 33,824,619 6.2103 3.739 3.745 3.757 3.649 3.782 9,016,010 3.7516 2.48%
2011-07-06 0 6.040 6.050 6.120 5.860 6.150 5,770,166 34,416,988 5.9646 3.649 3.655 3.697 3.540 3.715 9,551,799 3.6032 5.04%
2011-07-05 0 5.750 5.750 5.760 5.640 5.800 2,188,697 12,524,074 5.7222 3.474 3.474 3.480 3.407 3.504 3,623,118 3.4567 0.88%
2011-07-04 0 5.700 5.700 5.710 5.450 5.810 3,514,500 19,965,952 5.6810 3.443 3.443 3.449 3.292 3.510 5,817,822 3.4319 4.97%
2011-06-30 0 5.430 5.420 5.440 5.300 5.460 2,634,000 14,233,217 5.4037 3.280 3.274 3.286 3.202 3.298 4,360,263 3.2643 3.23%
2011-06-29 0 5.260 5.250 5.260 5.150 5.280 1,567,500 8,211,125 5.2384 3.178 3.171 3.178 3.111 3.190 2,594,803 3.1645 1.15%
2011-06-28 0 5.200 5.190 5.210 5.130 5.350 2,838,000 14,738,980 5.1934 3.141 3.135 3.147 3.099 3.232 4,697,959 3.1373 -2.44%
2011-06-27 0 5.330 5.320 5.330 5.320 5.410 1,547,000 8,266,925 5.3438 3.220 3.214 3.220 3.214 3.268 2,560,868 3.2282 -0.37%
2011-06-24 0 5.350 5.350 5.360 5.110 5.380 3,122,500 16,534,922 5.2954 3.232 3.232 3.238 3.087 3.250 5,168,914 3.1989 4.29%
2011-06-23 0 5.130 5.130 5.140 5.130 5.190 832,300 4,292,233 5.1571 3.099 3.099 3.105 3.099 3.135 1,377,770 3.1153 -0.97%
2011-06-22 0 5.180 5.180 5.190 5.180 5.320 874,000 4,560,170 5.2176 3.129 3.129 3.135 3.129 3.214 1,446,799 3.1519 -1.52%
2011-06-21 0 5.260 5.260 5.300 5.180 5.380 1,171,100 6,193,851 5.2889 3.178 3.178 3.202 3.129 3.250 1,938,612 3.1950 1.54%
2011-06-20 0 5.180 5.170 5.220 5.160 5.320 1,165,000 6,084,525 5.2228 3.129 3.123 3.153 3.117 3.214 1,928,514 3.1550 -1.33%
2011-06-17 0 5.250 5.220 5.290 5.180 5.420 3,779,000 19,760,180 5.2289 3.171 3.153 3.196 3.129 3.274 6,255,669 3.1588 -2.96%
2011-06-16 0 5.410 5.400 5.420 5.400 5.600 1,743,000 9,544,860 5.4761 3.268 3.262 3.274 3.262 3.383 2,885,322 3.3081 -3.22%
2011-06-15 0 5.590 5.560 5.590 5.500 5.680 2,630,500 14,652,635 5.5703 3.377 3.359 3.377 3.323 3.431 4,354,469 3.3650 -1.06%
2011-06-14 0 5.650 5.650 5.660 5.630 5.730 2,009,500 11,371,010 5.6586 3.413 3.413 3.419 3.401 3.461 3,326,480 3.4183 -3.09%
2011-06-13 0 5.830 5.810 5.830 5.780 5.830 1,637,500 9,498,932 5.8009 3.522 3.510 3.522 3.492 3.522 2,710,680 3.5043 0.69%
2011-06-10 0 5.790 5.760 5.810 5.700 5.830 3,432,500 19,761,502 5.7572 3.498 3.480 3.510 3.443 3.522 5,682,081 3.4779 1.05%
2011-06-09 0 5.730 5.730 5.740 5.650 5.750 2,174,000 12,363,757 5.6871 3.461 3.461 3.467 3.413 3.474 3,598,789 3.4355 1.96%
2011-06-08 0 5.620 5.620 5.650 5.600 5.850 3,185,800 18,179,009 5.7063 3.395 3.395 3.413 3.383 3.534 5,273,699 3.4471 -1.75%
2011-06-07 0 5.720 5.720 5.780 5.710 5.800 2,625,986 15,107,077 5.7529 3.455 3.455 3.492 3.449 3.504 4,346,996 3.4753 -0.87%
2011-06-03 0 5.770 5.760 5.810 5.760 5.850 3,329,000 19,318,750 5.8032 3.486 3.480 3.510 3.480 3.534 5,510,749 3.5056 -0.52%
2011-06-02 0 5.800 5.800 5.810 5.790 5.890 4,974,500 29,006,820 5.8311 3.504 3.504 3.510 3.498 3.558 8,234,672 3.5225 -2.19%
2011-06-01 0 5.930 5.920 5.940 5.850 5.960 4,935,958 29,272,798 5.9305 3.582 3.576 3.588 3.534 3.600 8,170,870 3.5826 1.02%
2011-05-31 0 5.870 5.830 5.870 5.710 5.910 31,651,160 183,345,537 5.7927 3.546 3.522 3.546 3.449 3.570 52,394,596 3.4993 1.56%
2011-05-30 0 5.780 5.780 5.810 5.760 5.970 5,417,300 31,725,455 5.8563 3.492 3.492 3.510 3.480 3.606 8,967,673 3.5378 -1.70%
2011-05-27 0 5.880 5.890 5.930 5.810 6.000 7,320,403 43,149,424 5.8944 3.552 3.558 3.582 3.510 3.625 12,118,025 3.5608 -0.17%
2011-05-26 0 5.890 5.880 5.890 5.850 5.930 2,794,550 16,432,922 5.8803 3.558 3.552 3.558 3.534 3.582 4,626,033 3.5523 0.68%
2011-05-25 0 5.850 5.840 5.850 5.810 5.950 3,987,500 23,434,210 5.8769 3.534 3.528 3.534 3.510 3.594 6,600,815 3.5502 -1.52%
2011-05-24 0 5.940 5.930 5.940 5.920 5.980 2,405,471 14,288,827 5.9401 3.588 3.582 3.588 3.576 3.612 3,981,961 3.5884 -0.17%
2011-05-23 0 5.950 5.950 5.960 5.950 6.040 3,892,212 23,276,700 5.9803 3.594 3.594 3.600 3.594 3.649 6,443,077 3.6127 -1.33%
2011-05-20 0 6.030 6.010 6.020 6.000 6.070 1,495,444 9,025,706 6.0355 3.643 3.631 3.637 3.625 3.667 2,475,523 3.6460 0.33%
2011-05-19 0 6.010 5.980 5.990 5.980 6.140 3,897,900 23,512,911 6.0322 3.631 3.612 3.619 3.612 3.709 6,452,493 3.6440 -2.12%
2011-05-18 0 6.140 6.110 6.150 6.100 6.220 7,295,230 44,916,766 6.1570 3.709 3.691 3.715 3.685 3.757 12,076,355 3.7194 0.66%
2011-05-17 0 6.100 6.100 6.110 5.890 6.190 5,370,500 32,653,075 6.0801 3.685 3.685 3.691 3.558 3.739 8,890,201 3.6729 2.18%
2011-05-16 0 5.970 5.950 5.960 5.930 6.010 2,328,001 13,919,238 5.9791 3.606 3.594 3.600 3.582 3.631 3,853,719 3.6119 0.17%
2011-05-13 0 5.960 5.960 5.980 5.900 6.030 4,274,000 25,366,562 5.9351 3.600 3.600 3.612 3.564 3.643 7,075,080 3.5853 -1.16%
2011-05-12 0 6.030 6.020 6.030 6.000 6.130 2,393,397 14,400,408 6.0167 3.643 3.637 3.643 3.625 3.703 3,961,974 3.6347 -1.15%
2011-05-11 0 6.100 6.070 6.090 6.020 6.150 4,866,397 29,546,974 6.0716 3.685 3.667 3.679 3.637 3.715 8,055,721 3.6678 0.49%
2011-05-09 0 6.070 6.070 6.080 6.070 6.280 2,192,000 13,372,183 6.1004 3.667 3.667 3.673 3.667 3.794 3,628,586 3.6852 -1.30%
2011-05-06 0 6.330 6.330 6.340 6.200 6.400 1,869,500 11,854,491 6.3410 3.715 3.715 3.721 3.639 3.756 3,185,304 3.7216 1.77%
2011-05-05 0 6.220 6.210 6.220 6.190 6.260 4,030,614 25,030,882 6.2102 3.651 3.645 3.651 3.633 3.674 6,867,468 3.6448 -0.16%
2011-05-04 0 6.230 6.220 6.230 6.200 6.290 4,192,955 26,117,032 6.2288 3.656 3.651 3.656 3.639 3.692 7,144,069 3.6558 -0.16%
2011-05-03 0 6.240 6.230 6.240 6.180 6.480 5,913,886 36,978,410 6.2528 3.662 3.656 3.662 3.627 3.803 10,076,238 3.6699 -3.11%
2011-04-29 0 6.440 6.430 6.440 6.430 6.490 2,286,000 14,754,252 6.4542 3.780 3.774 3.780 3.774 3.809 3,894,948 3.7880 -0.92%
2011-04-28 0 6.500 6.490 6.500 6.480 6.570 5,129,750 33,399,958 6.5110 3.815 3.809 3.815 3.803 3.856 8,740,206 3.8214 0.15%
2011-04-27 0 6.490 6.490 6.500 6.460 6.700 11,652,330 75,785,885 6.5039 3.809 3.809 3.815 3.791 3.932 19,853,553 3.8172 -2.41%
2011-04-26 0 6.650 6.640 6.650 6.640 6.800 2,395,636 16,023,281 6.6885 3.903 3.897 3.903 3.897 3.991 4,081,749 3.9256 -1.63%
2011-04-21 0 6.760 6.750 6.760 6.750 6.820 1,533,000 10,388,260 6.7764 3.968 3.962 3.968 3.962 4.003 2,611,967 3.9772 0.00%
2011-04-20 0 6.760 6.750 6.760 6.750 6.840 2,530,500 17,158,647 6.7807 3.968 3.962 3.968 3.962 4.014 4,311,534 3.9797 -0.59%
2011-04-19 0 6.800 6.790 6.810 6.760 6.930 2,919,525 19,843,784 6.7969 3.991 3.985 3.997 3.968 4.067 4,974,365 3.9892 -1.16%
2011-04-18 0 6.880 6.870 6.880 6.870 6.960 1,828,380 12,618,378 6.9014 4.038 4.032 4.038 4.032 4.085 3,115,243 4.0505 0.00%
2011-04-15 0 6.880 6.890 6.910 6.840 6.940 1,640,056 11,292,130 6.8852 4.038 4.044 4.056 4.014 4.073 2,794,371 4.0410 0.44%
2011-04-14 0 6.850 6.850 6.860 6.830 6.880 2,273,500 15,584,886 6.8550 4.020 4.020 4.026 4.009 4.038 3,873,650 4.0233 -0.44%
2011-04-13 0 6.880 6.870 6.880 6.820 6.920 2,118,500 14,539,037 6.8629 4.038 4.032 4.038 4.003 4.061 3,609,557 4.0279 -0.29%
2011-04-12 0 6.900 6.890 6.900 6.860 6.990 2,943,500 20,320,715 6.9036 4.050 4.044 4.050 4.026 4.103 5,015,214 4.0518 -1.15%
2011-04-11 0 6.980 6.980 6.990 6.940 7.100 4,403,500 30,955,007 7.0296 4.097 4.097 4.103 4.073 4.167 7,502,802 4.1258 0.72%
2011-04-08 0 6.930 6.930 6.940 6.820 6.980 8,640,000 59,888,489 6.9315 4.067 4.067 4.073 4.003 4.097 14,721,064 4.0682 1.61%
2011-04-07 0 6.820 6.810 6.820 6.680 6.820 5,722,000 38,719,925 6.7669 4.003 3.997 4.003 3.921 4.003 9,749,297 3.9716 1.94%
2011-04-06 0 6.690 6.690 6.700 6.620 6.980 13,224,642 90,542,625 6.8465 3.926 3.926 3.932 3.885 4.097 22,532,500 4.0183 -2.90%
2011-04-04 0 6.890 6.890 6.900 6.760 6.900 5,797,501 39,638,291 6.8371 4.044 4.044 4.050 3.968 4.050 9,877,938 4.0128 2.23%
2011-04-01 0 6.740 6.730 6.740 6.640 6.810 7,126,427 47,831,888 6.7119 3.956 3.950 3.956 3.897 3.997 12,142,198 3.9393 1.20%
2011-03-31 0 6.660 6.650 6.680 6.600 6.700 3,774,500 25,123,746 6.6562 3.909 3.903 3.921 3.874 3.932 6,431,095 3.9066 1.68%
2011-03-30 0 6.550 6.540 6.550 6.500 6.660 5,229,600 34,237,440 6.5469 3.844 3.838 3.844 3.815 3.909 8,910,333 3.8424 -1.36%
2011-03-29 0 6.640 6.640 6.650 6.640 6.850 5,945,000 39,977,561 6.7246 3.897 3.897 3.903 3.897 4.020 10,129,251 3.9467 -1.04%
2011-03-28 0 6.710 6.700 6.710 6.600 6.870 7,268,500 48,935,806 6.7326 3.938 3.932 3.938 3.874 4.032 12,384,266 3.9514 3.07%
2011-03-25 0 6.510 6.500 6.510 6.410 6.770 4,727,330 31,134,285 6.5860 3.821 3.815 3.821 3.762 3.973 8,054,552 3.8654 -2.40%
2011-03-24 0 6.670 6.650 6.660 6.630 6.790 1,347,000 9,025,265 6.7003 3.915 3.903 3.909 3.891 3.985 2,295,055 3.9325 -0.15%
2011-03-23 0 6.680 6.680 6.700 6.670 6.920 2,400,600 16,294,347 6.7876 3.921 3.921 3.932 3.915 4.061 4,090,207 3.9837 -1.47%
2011-03-22 0 6.780 6.800 6.810 6.630 6.800 1,597,000 10,784,890 6.7532 3.979 3.991 3.997 3.891 3.991 2,721,012 3.9636 2.26%
2011-03-21 0 6.630 6.630 6.640 6.520 6.660 3,114,000 20,504,593 6.5846 3.891 3.891 3.897 3.827 3.909 5,305,717 3.8646 2.63%
2011-03-18 0 6.460 6.440 6.470 6.400 6.830 7,165,041 47,206,544 6.5885 3.791 3.780 3.797 3.756 4.009 12,207,989 3.8669 -4.86%
2011-03-17 0 6.790 6.750 6.780 6.650 6.900 1,827,000 12,375,653 6.7738 3.985 3.962 3.979 3.903 4.050 3,112,892 3.9756 -2.72%
2011-03-16 0 6.980 6.970 6.990 6.890 7.080 1,393,000 9,698,200 6.9621 4.097 4.091 4.103 4.044 4.155 2,373,431 4.0862 -0.43%
2011-03-15 0 7.010 7.000 7.050 6.900 7.200 1,891,500 13,222,695 6.9906 4.114 4.108 4.138 4.050 4.226 3,222,789 4.1029 -2.91%
2011-03-14 0 7.220 7.230 7.260 7.130 7.330 923,000 6,652,068 7.2070 4.238 4.243 4.261 4.185 4.302 1,572,632 4.2299 -0.41%
2011-03-11 0 7.250 7.220 7.290 7.190 7.290 1,359,000 9,812,360 7.2203 4.255 4.238 4.279 4.220 4.279 2,315,501 4.2377 -0.55%
2011-03-10 0 7.290 7.260 7.300 7.250 7.460 2,499,500 18,299,723 7.3214 4.279 4.261 4.284 4.255 4.378 4,258,715 4.2970 -1.49%
2011-03-09 0 7.400 7.390 7.400 7.340 7.460 1,984,000 14,688,935 7.4037 4.343 4.337 4.343 4.308 4.378 3,380,392 4.3453 1.09%
2011-03-08 0 7.320 7.310 7.360 7.310 7.500 2,514,000 18,481,675 7.3515 4.296 4.290 4.320 4.290 4.402 4,283,421 4.3147 -2.27%
2011-03-07 0 7.490 7.470 7.500 7.440 7.500 1,570,500 11,751,283 7.4825 4.396 4.384 4.402 4.367 4.402 2,675,860 4.3916 -2.47%
2011-03-04 0 7.680 7.680 7.690 7.610 7.850 1,565,900 12,132,192 7.7477 4.508 4.508 4.513 4.466 4.607 2,668,022 4.5473 1.05%
2011-03-03 0 7.600 7.570 7.600 7.470 7.660 1,556,164 11,808,429 7.5882 4.461 4.443 4.461 4.384 4.496 2,651,434 4.4536 0.93%
2011-03-02 0 7.530 7.500 7.530 7.470 7.630 3,342,664 25,132,993 7.5189 4.419 4.402 4.419 4.384 4.478 5,695,321 4.4129 0.67%
2011-03-01 0 7.480 7.470 7.490 7.400 7.730 2,936,500 21,979,724 7.4850 4.390 4.384 4.396 4.343 4.537 5,003,288 4.3931 0.27%
2011-02-28 0 7.460 7.460 7.480 7.450 7.680 1,618,700 12,231,120 7.5561 4.378 4.378 4.390 4.373 4.508 2,757,985 4.4348 -0.40%
2011-02-25 0 7.490 7.490 7.500 7.280 7.530 1,170,800 8,647,424 7.3859 4.396 4.396 4.402 4.273 4.419 1,994,840 4.3349 -0.13%
2011-02-24 0 7.500 7.450 7.510 7.410 7.800 836,500 6,289,790 7.5192 4.402 4.373 4.408 4.349 4.578 1,425,251 4.4131 -1.57%
2011-02-23 0 7.620 7.580 7.620 7.570 7.630 956,500 7,267,125 7.5976 4.472 4.449 4.472 4.443 4.478 1,629,710 4.4592 -0.91%
2011-02-22 0 7.690 7.650 7.740 7.660 7.950 915,000 7,082,355 7.7403 4.513 4.490 4.543 4.496 4.666 1,559,002 4.5429 -4.11%
2011-02-21 0 8.020 8.010 8.030 7.730 8.070 1,209,500 9,611,400 7.9466 4.707 4.701 4.713 4.537 4.736 2,060,779 4.6640 2.04%
2011-02-18 0 7.860 7.870 7.910 7.800 7.990 1,075,643 8,532,219 7.9322 4.613 4.619 4.642 4.578 4.689 1,832,709 4.6555 -0.25%
2011-02-17 0 7.880 7.870 7.880 7.790 7.990 2,584,000 20,438,320 7.9096 4.625 4.619 4.625 4.572 4.689 4,402,689 4.6422 1.16%
2011-02-16 0 7.790 7.750 7.800 7.510 7.830 2,845,600 22,012,301 7.7356 4.572 4.549 4.578 4.408 4.596 4,848,410 4.5401 3.73%
2011-02-15 0 7.510 7.510 7.520 7.500 7.630 770,500 5,806,830 7.5364 4.408 4.408 4.414 4.402 4.478 1,312,799 4.4232 -0.53%
2011-02-14 0 7.550 7.580 7.590 7.390 7.740 2,458,500 18,575,580 7.5557 4.431 4.449 4.455 4.337 4.543 4,188,858 4.4345 3.28%
2011-02-11 0 7.310 7.300 7.310 7.190 7.400 1,136,500 8,285,080 7.2900 4.290 4.284 4.290 4.220 4.343 1,936,399 4.2786 0.83%
2011-02-10 0 7.250 7.200 7.280 7.100 7.400 2,132,000 15,349,403 7.1995 4.255 4.226 4.273 4.167 4.343 3,632,559 4.2255 -1.49%
2011-02-09 0 7.360 7.360 7.380 7.290 7.470 2,123,966 15,637,878 7.3626 4.320 4.320 4.331 4.279 4.384 3,618,870 4.3212 -0.81%
2011-02-08 0 7.420 7.430 7.440 7.300 7.440 1,330,000 9,815,795 7.3803 4.355 4.361 4.367 4.284 4.367 2,266,090 4.3316 0.41%
2011-02-07 0 7.390 7.360 7.420 7.350 7.470 2,185,034 16,177,497 7.4038 4.337 4.320 4.355 4.314 4.384 3,722,920 4.3454 0.54%
2011-02-02 0 7.350 7.350 7.370 7.300 7.470 640,500 4,731,480 7.3872 4.314 4.314 4.326 4.284 4.384 1,091,301 4.3356 -0.54%
2011-02-01 0 7.390 7.380 7.400 7.260 7.400 1,426,300 10,477,436 7.3459 4.337 4.331 4.343 4.261 4.343 2,430,168 4.3114 1.93%
2011-01-31 0 7.250 7.240 7.250 7.220 7.410 583,000 4,236,210 7.2662 4.255 4.249 4.255 4.238 4.349 993,331 4.2647 -2.16%
2011-01-28 0 7.410 7.400 7.410 7.270 7.450 3,438,000 25,492,267 7.4149 4.349 4.343 4.349 4.267 4.373 5,857,757 4.3519 1.65%
2011-01-27 0 7.290 7.290 7.300 7.180 7.300 621,263 4,510,630 7.2604 4.279 4.279 4.284 4.214 4.284 1,058,525 4.2612 0.00%
2011-01-26 0 7.290 7.290 7.300 7.150 7.320 651,000 4,703,710 7.2254 4.279 4.279 4.284 4.196 4.296 1,109,191 4.2407 -0.27%
2011-01-25 0 7.310 7.250 7.310 7.180 7.320 2,686,000 19,359,795 7.2077 4.290 4.255 4.290 4.214 4.296 4,576,479 4.2303 2.38%
2011-01-24 0 7.140 7.140 7.190 7.120 7.200 7,177,866 51,248,583 7.1398 4.191 4.191 4.220 4.179 4.226 12,229,841 4.1905 0.42%
2011-01-21 0 7.110 7.110 7.120 7.020 7.280 13,068,000 92,604,680 7.0864 4.173 4.173 4.179 4.120 4.273 22,265,609 4.1591 -0.97%
2011-01-20 0 7.180 7.160 7.170 7.140 7.210 1,869,500 13,399,535 7.1674 4.214 4.202 4.208 4.191 4.232 3,185,304 4.2067 -0.14%
2011-01-19 0 7.190 7.180 7.190 7.120 7.220 2,584,250 18,570,575 7.1861 4.220 4.214 4.220 4.179 4.238 4,403,115 4.2176 -0.28%
2011-01-18 0 7.210 7.200 7.220 7.170 7.290 1,276,000 9,213,015 7.2202 4.232 4.226 4.238 4.208 4.279 2,174,083 4.2377 -0.83%
2011-01-17 0 7.270 7.270 7.280 7.150 7.430 2,157,500 15,592,765 7.2272 4.267 4.267 4.273 4.196 4.361 3,676,006 4.2418 -2.15%
2011-01-14 0 7.430 7.420 7.430 7.280 7.460 3,018,500 22,336,048 7.3997 4.361 4.355 4.361 4.273 4.378 5,143,001 4.3430 2.34%
2011-01-13 0 7.260 7.250 7.290 7.140 7.350 10,468,400 75,682,176 7.2296 4.261 4.255 4.279 4.191 4.314 17,836,341 4.2431 2.69%
2011-01-12 0 7.070 7.060 7.070 6.720 7.260 27,996,500 195,953,643 6.9992 4.149 4.144 4.149 3.944 4.261 47,701,189 4.1079 5.05%
2011-01-11 0 6.730 6.710 6.720 6.710 7.850 12,755,800 91,362,812 7.1625 3.950 3.938 3.944 3.938 4.607 21,733,675 4.2037 -12.82%
2011-01-10 0 7.720 7.710 7.720 7.700 7.850 2,162,500 16,777,813 7.7585 4.531 4.525 4.531 4.519 4.607 3,684,526 4.5536 -1.91%
2011-01-07 0 7.870 7.830 7.870 7.780 7.950 2,168,500 17,040,855 7.8584 4.619 4.596 4.619 4.566 4.666 3,694,749 4.6122 -1.01%
2011-01-06 0 7.950 7.930 7.970 7.820 8.050 1,457,700 11,621,506 7.9725 4.666 4.654 4.678 4.590 4.725 2,483,668 4.6792 -0.63%
2011-01-05 0 8.000 7.990 8.000 7.970 8.100 1,028,179 8,238,268 8.0125 4.695 4.689 4.695 4.678 4.754 1,751,839 4.7026 -1.48%
2011-01-04 0 8.120 8.090 8.120 8.000 8.180 1,435,500 11,647,725 8.1141 4.766 4.748 4.766 4.695 4.801 2,445,843 4.7623 1.88%
2011-01-03 0 7.970 7.970 7.980 7.950 8.060 466,500 3,729,455 7.9945 4.678 4.678 4.684 4.666 4.731 794,835 4.6921 -0.50%
2010-12-31 0 8.010 7.970 8.070 7.940 8.090 975,500 7,816,113 8.0124 4.701 4.678 4.736 4.660 4.748 1,662,083 4.7026 0.00%
2010-12-30 0 8.010 8.000 8.040 7.690 8.080 2,195,803 17,481,684 7.9614 4.701 4.695 4.719 4.513 4.742 3,741,268 4.6727 3.35%
2010-12-29 0 7.750 7.710 7.780 7.630 7.880 1,730,609 13,355,427 7.7172 4.549 4.525 4.566 4.478 4.625 2,948,658 4.5293 0.26%
2010-12-28 0 7.730 7.730 7.770 7.720 7.810 805,100 6,247,528 7.7599 4.537 4.537 4.560 4.531 4.584 1,371,751 4.5544 -1.15%
2010-12-24 0 7.820 7.810 7.890 7.790 8.040 572,000 4,487,905 7.8460 4.590 4.584 4.631 4.572 4.719 974,589 4.6049 -0.38%
2010-12-23 0 7.850 7.850 7.910 7.830 8.100 1,396,847 11,117,521 7.9590 4.607 4.607 4.642 4.596 4.754 2,379,985 4.6713 0.26%
2010-12-22 0 7.830 7.820 7.830 7.780 7.910 2,037,109 15,960,708 7.8350 4.596 4.590 4.596 4.566 4.642 3,470,881 4.5985 0.38%
2010-12-21 0 7.800 7.790 7.800 7.780 8.100 3,354,500 26,220,810 7.8166 4.578 4.572 4.578 4.566 4.754 5,715,487 4.5877 -0.13%
2010-12-20 0 7.810 7.800 7.810 7.760 8.120 1,956,500 15,354,188 7.8478 4.584 4.578 4.584 4.554 4.766 3,333,537 4.6060 -0.38%
2010-12-17 0 7.840 7.840 7.850 7.810 7.960 2,128,000 16,717,551 7.8560 4.601 4.601 4.607 4.584 4.672 3,625,744 4.6108 -0.88%
2010-12-16 0 7.910 7.890 7.910 7.880 8.230 2,963,300 23,653,307 7.9821 4.642 4.631 4.642 4.625 4.830 5,048,950 4.6848 -2.83%
2010-12-15 0 8.140 8.140 8.170 8.100 8.350 2,208,000 18,148,838 8.2196 4.777 4.777 4.795 4.754 4.901 3,762,050 4.8242 -2.86%
2010-12-14 0 8.380 8.280 8.380 8.180 8.460 1,945,000 16,137,355 8.2968 4.918 4.860 4.918 4.801 4.965 3,313,943 4.8695 0.48%
2010-12-13 0 8.340 8.340 8.350 8.120 8.410 2,873,500 23,632,888 8.2244 4.895 4.895 4.901 4.766 4.936 4,895,946 4.8270 2.96%
2010-12-10 0 8.100 8.060 8.120 8.020 8.410 4,405,500 35,635,953 8.0890 4.754 4.731 4.766 4.707 4.936 7,506,209 4.7475 -3.57%
2010-12-09 0 8.400 8.390 8.400 8.230 8.700 2,600,400 21,845,085 8.4007 4.930 4.924 4.930 4.830 5.106 4,430,631 4.9305 -3.45%
2010-12-08 0 8.700 8.640 8.700 8.510 8.780 1,531,000 13,214,919 8.6316 5.106 5.071 5.106 4.995 5.153 2,608,559 5.0660 0.69%
2010-12-07 0 8.640 8.620 8.650 8.510 8.690 1,964,500 16,953,422 8.6299 5.071 5.059 5.077 4.995 5.100 3,347,168 5.0650 -0.46%
2010-12-06 0 8.680 8.660 8.680 8.650 8.790 2,531,500 22,063,166 8.7155 5.094 5.083 5.094 5.077 5.159 4,313,238 5.1152 0.46%
2010-12-03 0 8.640 8.630 8.640 8.500 8.810 4,663,112 40,534,196 8.6925 5.071 5.065 5.071 4.989 5.171 7,945,135 5.1018 1.77%
2010-12-02 0 8.490 8.490 8.510 8.440 8.550 3,853,000 32,269,575 8.3752 4.983 4.983 4.995 4.954 5.018 6,564,845 4.9155 1.07%
2010-12-01 0 8.400 8.360 8.450 8.200 8.490 4,851,871 40,542,565 8.3561 4.930 4.907 4.959 4.813 4.983 8,266,748 4.9043 2.44%
2010-11-30 0 8.200 8.220 8.250 8.120 8.260 1,183,500 9,706,985 8.2019 4.813 4.824 4.842 4.766 4.848 2,016,479 4.8138 0.00%
2010-11-29 0 8.200 8.180 8.220 8.080 8.220 595,500 4,841,535 8.1302 4.813 4.801 4.824 4.742 4.824 1,014,629 4.7717 0.24%
2010-11-26 0 8.180 8.180 8.210 8.160 8.320 506,500 4,170,880 8.2347 4.801 4.801 4.819 4.789 4.883 862,988 4.8331 -0.85%
2010-11-25 0 8.250 8.250 8.260 8.040 8.520 2,475,500 20,489,932 8.2771 4.842 4.842 4.848 4.719 5.001 4,217,823 4.8579 2.87%
2010-11-24 0 8.020 8.010 8.030 7.800 8.260 2,962,800 23,716,920 8.0049 4.707 4.701 4.713 4.578 4.848 5,048,098 4.6982 -1.60%
2010-11-23 0 8.150 8.140 8.150 8.130 8.350 849,000 6,953,860 8.1906 4.783 4.777 4.783 4.772 4.901 1,446,549 4.8072 -2.51%
2010-11-22 0 8.360 8.330 8.380 8.300 8.450 1,339,000 11,218,780 8.3785 4.907 4.889 4.918 4.871 4.959 2,281,424 4.9174 -0.48%
2010-11-19 0 8.400 8.400 8.430 8.300 8.540 1,171,200 9,831,825 8.3947 4.930 4.930 4.948 4.871 5.012 1,995,522 4.9269 -1.18%
2010-11-18 0 8.500 8.460 8.540 8.200 8.540 1,820,000 15,279,770 8.3955 4.989 4.965 5.012 4.813 5.012 3,100,965 4.9274 4.29%
2010-11-17 0 8.150 8.150 8.160 8.100 8.470 4,180,000 34,166,575 8.1738 4.783 4.783 4.789 4.754 4.971 7,121,996 4.7973 -4.45%
2010-11-16 0 8.530 8.510 8.550 8.440 8.630 2,175,000 18,511,325 8.5110 5.006 4.995 5.018 4.954 5.065 3,705,823 4.9952 0.35%
2010-11-15 0 8.500 8.460 8.500 8.400 8.520 2,659,000 22,509,680 8.4655 4.989 4.965 4.989 4.930 5.001 4,530,476 4.9685 -0.82%
2010-11-12 0 8.570 8.560 8.570 8.530 8.970 4,356,330 37,903,015 8.7007 5.030 5.024 5.030 5.006 5.265 7,422,432 5.1065 -3.49%
2010-11-11 0 8.880 8.920 8.970 8.860 9.070 2,479,580 22,179,796 8.9450 5.212 5.235 5.265 5.200 5.323 4,224,775 5.2499 0.45%
2010-11-10 0 8.840 8.850 8.860 8.820 9.020 2,749,000 24,397,190 8.8749 5.188 5.194 5.200 5.177 5.294 4,683,820 5.2088 -2.00%
2010-11-09 0 9.020 9.010 9.050 8.920 9.100 2,403,500 21,622,658 8.9963 5.294 5.288 5.312 5.235 5.341 4,095,148 5.2801 -0.88%
2010-11-08 0 9.100 9.060 9.100 9.050 9.170 2,094,500 19,069,075 9.1044 5.341 5.317 5.341 5.312 5.382 3,568,665 5.3435 -0.22%
2010-11-05 0 9.120 9.130 9.150 8.900 9.150 2,011,500 18,196,400 9.0462 5.353 5.359 5.370 5.224 5.370 3,427,248 5.3093 1.56%
2010-11-04 0 8.980 8.970 8.980 8.850 9.070 3,458,000 30,853,781 8.9224 5.270 5.265 5.270 5.194 5.323 5,891,833 5.2367 0.22%
2010-11-03 0 8.960 8.920 8.970 8.820 9.190 3,804,500 34,116,635 8.9674 5.259 5.235 5.265 5.177 5.394 6,482,209 5.2631 -1.21%
2010-11-02 0 9.070 9.070 9.090 9.020 9.130 1,438,039 13,052,772 9.0768 5.323 5.323 5.335 5.294 5.359 2,450,169 5.3273 -0.66%
2010-11-01 0 9.130 9.120 9.130 8.900 9.170 2,477,000 22,453,815 9.0649 5.359 5.353 5.359 5.224 5.382 4,220,379 5.3203 2.24%
2010-10-29 0 8.930 8.900 8.930 8.580 9.000 3,001,000 26,421,970 8.8044 5.241 5.224 5.241 5.036 5.282 5,113,184 5.1674 0.45%
2010-10-28 0 8.890 8.890 8.900 8.690 9.250 3,091,500 27,543,685 8.9095 5.218 5.218 5.224 5.100 5.429 5,267,381 5.2291 -1.98%
2010-10-27 0 9.070 9.070 9.100 9.020 9.570 7,747,500 72,313,190 9.3337 5.323 5.323 5.341 5.294 5.617 13,200,399 5.4781 -0.87%
2010-10-26 0 9.150 9.130 9.150 9.100 9.260 3,823,500 35,144,980 9.1918 5.370 5.359 5.370 5.341 5.435 6,514,582 5.3948 0.77%
2010-10-25 0 9.080 9.010 9.080 9.000 9.250 5,025,900 45,753,440 9.1035 5.329 5.288 5.329 5.282 5.429 8,563,263 5.3430 -0.55%
2010-10-22 0 9.130 9.130 9.140 9.090 9.250 3,296,000 30,316,685 9.1980 5.359 5.359 5.364 5.335 5.429 5,615,813 5.3984 -0.22%
2010-10-21 0 9.150 9.150 9.170 8.980 9.290 5,040,500 46,181,970 9.1622 5.370 5.370 5.382 5.270 5.452 8,588,139 5.3774 0.66%
2010-10-20 0 9.090 9.090 9.110 8.810 9.180 7,514,960 68,204,786 9.0759 5.335 5.335 5.347 5.171 5.388 12,804,191 5.3268 -1.20%
2010-10-19 0 9.200 9.190 9.210 9.050 9.300 6,515,156 59,864,573 9.1885 5.400 5.394 5.405 5.312 5.458 11,100,698 5.3929 -1.08%
2010-10-18 0 9.300 9.300 9.310 8.950 9.310 12,950,300 119,361,322 9.2169 5.458 5.458 5.464 5.253 5.464 22,065,069 5.4095 4.03%
2010-10-15 0 8.940 8.940 8.950 8.660 9.000 15,442,000 137,649,645 8.9140 5.247 5.247 5.253 5.083 5.282 26,310,494 5.2317 2.76%
2010-10-14 0 8.700 8.760 8.780 8.220 8.760 15,640,994 133,050,355 8.5065 5.106 5.141 5.153 4.824 5.141 26,649,546 4.9926 5.84%
2010-10-13 0 8.220 8.210 8.220 7.890 8.240 9,029,660 73,070,524 8.0923 4.824 4.819 4.824 4.631 4.836 15,384,977 4.7495 4.31%
2010-10-12 0 7.880 7.840 7.860 7.700 7.890 5,886,716 45,746,912 7.7712 4.625 4.601 4.613 4.519 4.631 10,029,945 4.5610 2.60%
2010-10-11 0 7.680 7.670 7.700 7.650 7.820 3,905,223 30,071,160 7.7002 4.508 4.502 4.519 4.490 4.590 6,653,824 4.5194 -0.65%
2010-10-08 0 7.730 7.740 7.750 7.650 7.870 3,878,531 30,030,273 7.7427 4.537 4.543 4.549 4.490 4.619 6,608,345 4.5443 0.13%
2010-10-07 0 7.720 7.700 7.730 7.670 8.000 3,442,896 26,740,253 7.7668 4.531 4.519 4.537 4.502 4.695 5,866,099 4.5584 -2.28%
2010-10-06 0 7.900 7.890 7.900 7.860 8.030 2,565,500 20,327,905 7.9236 4.637 4.631 4.637 4.613 4.713 4,371,168 4.6505 -1.00%
2010-10-05 0 7.980 7.970 7.980 7.770 7.980 3,355,286 26,256,517 7.8254 4.684 4.678 4.684 4.560 4.684 5,716,826 4.5928 0.63%
2010-10-04 0 7.930 7.900 7.930 7.880 8.120 2,964,603 23,566,051 7.9491 4.654 4.637 4.654 4.625 4.766 5,051,170 4.6655 0.25%
2010-09-30 0 7.910 7.900 7.920 7.750 8.050 6,876,000 53,939,540 7.8446 4.642 4.637 4.648 4.549 4.725 11,715,514 4.6041 -1.86%
2010-09-29 0 8.060 8.050 8.060 7.950 8.090 5,781,041 46,414,022 8.0287 4.731 4.725 4.731 4.666 4.748 9,849,893 4.7121 1.90%
2010-09-28 0 7.910 7.880 7.900 7.750 7.950 8,973,000 70,647,240 7.8733 4.642 4.625 4.637 4.549 4.666 15,288,438 4.6210 1.93%
2010-09-27 0 7.760 7.750 7.760 7.600 7.770 8,509,000 65,507,775 7.6986 4.554 4.549 4.554 4.461 4.560 14,497,863 4.5184 2.78%
2010-09-24 0 7.550 7.540 7.550 7.470 7.580 3,000,557 22,576,601 7.5241 4.431 4.425 4.431 4.384 4.449 5,112,430 4.4160 0.53%
2010-09-22 0 7.510 7.490 7.510 7.490 7.700 2,932,000 22,193,475 7.5694 4.408 4.396 4.408 4.396 4.519 4,995,620 4.4426 -1.83%
2010-09-21 0 7.650 7.640 7.670 7.550 7.730 4,253,500 32,500,450 7.6409 4.490 4.484 4.502 4.431 4.537 7,247,228 4.4845 1.32%
2010-09-20 0 7.550 7.540 7.550 7.430 7.630 4,428,000 33,361,678 7.5343 4.431 4.425 4.431 4.361 4.478 7,544,545 4.4220 1.89%
2010-09-17 0 7.410 7.360 7.410 7.300 7.460 3,262,000 24,099,370 7.3879 4.349 4.320 4.349 4.284 4.378 5,557,883 4.3361 0.14%
2010-09-16 0 7.400 7.390 7.400 7.280 7.430 3,449,500 25,388,935 7.3602 4.343 4.337 4.343 4.273 4.361 5,877,351 4.3198 0.14%
2010-09-15 0 7.390 7.390 7.400 7.230 7.400 3,834,500 28,169,340 7.3463 4.337 4.337 4.343 4.243 4.343 6,533,324 4.3116 2.21%
2010-09-14 0 7.230 7.220 7.230 7.160 7.270 5,008,500 36,092,510 7.2063 4.243 4.238 4.243 4.202 4.267 8,533,617 4.2295 1.26%
2010-09-13 0 7.140 7.120 7.140 7.080 7.340 6,385,000 45,578,535 7.1384 4.191 4.179 4.191 4.155 4.308 10,878,935 4.1896 -0.83%
2010-09-10 0 7.200 7.190 7.220 7.180 7.420 14,503,500 104,243,398 7.1875 4.226 4.220 4.238 4.214 4.355 24,711,453 4.2184 -2.70%
2010-09-09 0 7.400 7.390 7.410 7.350 7.530 2,954,500 21,914,170 7.4172 4.343 4.337 4.349 4.314 4.419 5,033,956 4.3533 -1.20%
2010-09-08 0 7.490 7.480 7.490 7.480 7.570 647,400 4,863,363 7.5121 4.396 4.390 4.396 4.390 4.443 1,103,058 4.4090 -1.06%
2010-09-07 0 7.570 7.560 7.570 7.520 7.630 1,019,617 7,700,638 7.5525 4.443 4.437 4.443 4.414 4.478 1,737,251 4.4327 -0.39%
2010-09-06 0 7.600 7.600 7.610 7.560 7.720 1,809,112 13,794,801 7.6252 4.461 4.461 4.466 4.437 4.531 3,082,414 4.4753 -0.65%
2010-09-03 0 7.650 7.640 7.650 7.560 7.690 2,979,500 22,735,600 7.6307 4.490 4.484 4.490 4.437 4.513 5,076,552 4.4786 -0.13%
2010-09-02 0 7.660 7.640 7.660 7.520 7.770 3,153,200 24,069,884 7.6335 4.496 4.484 4.496 4.414 4.560 5,372,507 4.4802 2.41%
2010-09-01 0 7.480 7.470 7.480 7.320 7.520 3,631,080 27,014,402 7.4398 4.390 4.384 4.390 4.296 4.414 6,186,732 4.3665 1.77%
2010-08-31 0 7.350 7.330 7.410 7.230 7.400 3,746,500 27,367,353 7.3048 4.314 4.302 4.349 4.243 4.343 6,383,387 4.2873 -2.00%
2010-08-30 0 7.500 7.500 7.530 7.330 7.730 3,738,350 27,902,640 7.4639 4.402 4.402 4.419 4.302 4.537 6,369,501 4.3807 -0.53%
2010-08-27 0 7.540 7.510 7.530 7.510 7.630 2,625,500 19,816,998 7.5479 4.425 4.408 4.419 4.408 4.478 4,473,397 4.4300 -0.79%
2010-08-26 0 7.600 7.600 7.630 7.580 7.710 1,520,491 11,586,113 7.6200 4.461 4.461 4.478 4.449 4.525 2,590,653 4.4723 -0.26%
2010-08-25 0 7.620 7.620 7.650 7.550 7.710 3,082,000 23,571,095 7.6480 4.472 4.472 4.490 4.431 4.525 5,251,194 4.4887 0.53%
2010-08-24 0 7.580 7.580 7.590 7.350 7.680 3,339,100 25,309,354 7.5797 4.449 4.449 4.455 4.314 4.508 5,689,248 4.4486 0.80%
2010-08-23 0 7.520 7.520 7.530 7.470 7.600 1,702,704 12,794,435 7.5142 4.414 4.414 4.419 4.384 4.461 2,901,113 4.4102 -1.05%
2010-08-20 0 7.600 7.600 7.610 7.360 7.620 5,359,000 40,246,175 7.5100 4.461 4.461 4.466 4.320 4.472 9,130,808 4.4077 1.74%
2010-08-19 0 7.470 7.450 7.470 7.410 7.500 4,616,500 34,381,210 7.4475 4.384 4.373 4.384 4.349 4.402 7,865,717 4.3710 0.81%
2010-08-18 0 7.410 7.400 7.410 7.140 7.440 7,317,500 53,910,640 7.3674 4.349 4.343 4.349 4.191 4.367 12,467,753 4.3240 4.07%
2010-08-17 0 7.120 7.100 7.110 6.930 7.140 1,874,500 13,239,486 7.0629 4.179 4.167 4.173 4.067 4.191 3,193,823 4.1453 2.89%
2010-08-16 0 6.920 6.900 6.920 6.900 7.010 907,500 6,339,535 6.9857 4.061 4.050 4.061 4.050 4.114 1,546,223 4.1000 -1.00%
2010-08-13 0 6.990 6.990 7.000 6.770 7.080 1,346,000 9,386,555 6.9737 4.103 4.103 4.108 3.973 4.155 2,293,351 4.0929 1.60%
2010-08-12 0 6.880 6.880 6.890 6.790 6.890 1,042,972 7,132,072 6.8382 4.038 4.038 4.044 3.985 4.044 1,777,044 4.0134 -0.29%
2010-08-11 0 6.900 6.880 6.900 6.890 7.100 1,957,500 13,616,899 6.9563 4.050 4.038 4.050 4.044 4.167 3,335,241 4.0827 -1.43%
2010-08-10 0 7.000 6.990 7.000 6.980 7.160 2,762,000 19,461,805 7.0463 4.108 4.103 4.108 4.097 4.202 4,705,970 4.1356 -1.27%
2010-08-09 0 7.090 7.060 7.100 7.000 7.250 3,569,000 25,285,845 7.0849 4.161 4.144 4.167 4.108 4.255 6,080,958 4.1582 -1.25%
2010-08-06 0 7.180 7.180 7.190 7.100 7.260 2,016,500 14,523,040 7.2021 4.214 4.214 4.220 4.167 4.261 3,435,767 4.2270 -1.10%
2010-08-05 0 7.260 7.250 7.260 7.180 7.320 1,517,000 11,016,032 7.2617 4.261 4.255 4.261 4.214 4.296 2,584,705 4.2620 0.14%
2010-08-04 0 7.250 7.230 7.250 7.180 7.350 1,994,934 14,403,815 7.2202 4.255 4.243 4.255 4.214 4.314 3,399,022 4.2376 1.12%
2010-08-03 0 7.170 7.160 7.170 7.150 7.570 3,134,877 22,983,109 7.3314 4.208 4.202 4.208 4.196 4.443 5,341,288 4.3029 -3.11%
2010-08-02 0 7.400 7.390 7.400 7.140 7.440 3,668,500 26,795,210 7.3041 4.343 4.337 4.343 4.191 4.367 6,250,489 4.2869 3.64%
2010-07-30 0 7.140 7.120 7.150 6.930 7.260 5,024,500 35,370,255 7.0396 4.191 4.179 4.196 4.067 4.261 8,560,878 4.1316 -1.11%
2010-07-29 0 7.220 7.210 7.220 6.870 7.250 8,139,504 57,839,763 7.1061 4.238 4.232 4.238 4.032 4.255 13,868,306 4.1706 4.64%
2010-07-28 0 6.900 6.890 6.900 6.680 6.900 2,641,504 18,071,976 6.8415 4.050 4.044 4.050 3.921 4.050 4,500,665 4.0154 2.53%
2010-07-27 0 6.730 6.720 6.740 6.620 6.750 2,368,262 15,910,938 6.7184 3.950 3.944 3.956 3.885 3.962 4,035,108 3.9431 1.05%
2010-07-26 0 6.660 6.660 6.670 6.620 6.780 1,174,262 7,836,830 6.6738 3.909 3.909 3.915 3.885 3.979 2,000,739 3.9170 -0.75%
2010-07-23 0 6.710 6.700 6.710 6.660 6.750 2,430,500 16,284,435 6.7000 3.938 3.932 3.938 3.909 3.962 4,141,151 3.9323 0.90%
2010-07-22 0 6.650 6.660 6.670 6.580 6.800 1,418,940 9,425,463 6.6426 3.903 3.909 3.915 3.862 3.991 2,417,628 3.8986 -1.19%
2010-07-21 0 6.730 6.730 6.740 6.670 6.800 2,184,500 14,683,735 6.7218 3.950 3.950 3.956 3.915 3.991 3,722,010 3.9451 -0.30%
2010-07-20 0 6.750 6.730 6.750 6.580 6.770 2,800,500 18,792,490 6.7104 3.962 3.950 3.962 3.862 3.973 4,771,567 3.9384 1.96%
2010-07-19 0 6.620 6.600 6.620 6.430 6.710 1,422,500 9,399,260 6.6076 3.885 3.874 3.885 3.774 3.938 2,423,694 3.8781 1.07%
2010-07-16 0 6.550 6.540 6.550 6.470 6.680 621,000 4,065,765 6.5471 3.844 3.838 3.844 3.797 3.921 1,058,076 3.8426 -1.36%
2010-07-15 0 6.640 6.630 6.640 6.540 6.810 3,194,000 21,438,180 6.7120 3.897 3.891 3.897 3.838 3.997 5,442,023 3.9394 -1.78%
2010-07-14 0 6.760 6.730 6.760 6.500 6.770 7,441,000 49,969,080 6.7154 3.968 3.950 3.968 3.815 3.973 12,678,176 3.9413 4.64%
2010-07-13 0 6.460 6.410 6.470 6.360 6.520 1,376,000 8,859,120 6.4383 3.791 3.762 3.797 3.733 3.827 2,344,466 3.7787 -1.07%
2010-07-12 0 6.530 6.520 6.530 6.450 6.680 1,880,000 12,301,395 6.5433 3.833 3.827 3.833 3.786 3.921 3,203,195 3.8404 0.62%
2010-07-09 0 6.490 6.450 6.460 6.270 6.550 2,892,000 18,618,640 6.4380 3.809 3.786 3.791 3.680 3.844 4,927,467 3.7785 3.51%
2010-07-08 0 6.270 6.250 6.290 6.220 6.330 1,153,500 7,239,919 6.2765 3.680 3.668 3.692 3.651 3.715 1,965,364 3.6838 0.80%
2010-07-07 0 6.220 6.180 6.220 6.140 6.260 537,500 3,328,556 6.1927 3.651 3.627 3.651 3.604 3.674 915,807 3.6346 -0.80%
2010-07-06 0 6.270 6.270 6.280 6.060 6.290 1,499,000 9,303,580 6.2065 3.680 3.680 3.686 3.557 3.692 2,554,036 3.6427 1.79%
2010-07-05 0 6.160 6.160 6.180 6.100 6.290 453,853 2,819,175 6.2116 3.615 3.615 3.627 3.580 3.692 773,287 3.6457 -1.28%
2010-07-02 0 6.240 6.240 6.280 6.180 6.350 822,391 5,148,873 6.2609 3.662 3.662 3.686 3.627 3.727 1,401,212 3.6746 0.32%
2010-06-30 0 6.220 6.200 6.220 6.000 6.240 3,328,468 20,493,438 6.1570 3.651 3.639 3.651 3.521 3.662 5,671,133 3.6136 0.00%
2010-06-29 0 6.220 6.200 6.220 6.140 6.630 2,894,000 18,307,690 6.3261 3.651 3.639 3.651 3.604 3.891 4,930,875 3.7129 -6.33%
2010-06-28 0 6.640 6.600 6.630 6.580 6.720 3,477,500 23,046,320 6.6273 3.897 3.874 3.891 3.862 3.944 5,925,058 3.8896 0.30%
2010-06-25 0 6.620 6.620 6.630 6.570 6.870 3,724,500 25,098,095 6.7386 3.885 3.885 3.891 3.856 4.032 6,345,903 3.9550 -3.64%
2010-06-24 0 6.870 6.850 6.870 6.670 6.980 4,662,500 31,990,270 6.8612 4.032 4.020 4.032 3.915 4.097 7,944,093 4.0269 1.33%
2010-06-23 0 6.780 6.720 6.780 6.580 6.780 1,568,516 10,476,364 6.6792 3.979 3.944 3.979 3.862 3.979 2,672,480 3.9201 2.88%
2010-06-22 0 6.590 6.600 6.650 6.570 6.790 3,632,393 24,245,945 6.6749 3.868 3.874 3.903 3.856 3.985 6,188,969 3.9176 -1.79%
2010-06-21 0 6.710 6.690 6.720 6.590 6.740 2,382,500 15,911,605 6.6785 3.938 3.926 3.944 3.868 3.956 4,059,368 3.9197 0.60%
2010-06-18 0 6.670 6.600 6.700 6.580 6.770 1,498,807 9,973,338 6.6542 3.915 3.874 3.932 3.862 3.973 2,553,708 3.9054 -0.45%
2010-06-17 0 6.700 6.690 6.700 6.630 6.780 1,598,055 10,685,676 6.6867 3.932 3.926 3.932 3.891 3.979 2,722,809 3.9245 1.52%
2010-06-15 0 6.600 6.520 6.600 6.330 6.630 1,545,137 10,021,967 6.4861 3.874 3.827 3.874 3.715 3.891 2,632,646 3.8068 3.61%
2010-06-14 0 6.370 6.320 6.370 6.300 6.410 766,568 4,865,935 6.3477 3.739 3.709 3.739 3.698 3.762 1,306,099 3.7255 1.76%
2010-06-11 0 6.260 6.250 6.260 6.240 6.300 1,788,068 11,177,538 6.2512 3.674 3.668 3.674 3.662 3.698 3,046,558 3.6689 1.79%
2010-06-10 0 6.150 6.150 6.160 6.110 6.250 2,245,000 13,900,150 6.1916 3.610 3.610 3.615 3.586 3.668 3,825,091 3.6339 -1.60%
2010-06-09 0 6.250 6.250 6.260 6.240 6.300 2,082,000 13,030,117 6.2585 3.668 3.668 3.674 3.662 3.698 3,547,368 3.6732 -0.95%
2010-06-08 0 6.310 6.300 6.310 6.030 6.420 2,859,000 17,924,290 6.2694 3.703 3.698 3.703 3.539 3.768 4,871,241 3.6796 4.30%
2010-06-07 0 6.050 6.050 6.100 5.940 6.150 2,272,000 13,705,515 6.0324 3.551 3.551 3.580 3.486 3.610 3,871,095 3.5405 -1.79%
2010-06-04 0 6.160 6.150 6.190 6.040 6.200 1,920,500 11,760,175 6.1235 3.615 3.610 3.633 3.545 3.639 3,272,199 3.5940 1.82%
2010-06-03 0 6.050 6.030 6.040 5.870 6.090 1,641,700 9,869,830 6.0120 3.551 3.539 3.545 3.445 3.574 2,797,173 3.5285 4.31%
2010-06-02 0 5.800 5.800 5.810 5.700 6.000 3,053,700 17,773,010 5.8202 3.404 3.404 3.410 3.345 3.521 5,202,976 3.4159 -2.19%
2010-06-01 0 5.930 5.930 5.950 5.920 6.240 1,634,500 9,907,605 6.0616 3.480 3.480 3.492 3.475 3.662 2,784,905 3.5576 -4.51%
2010-05-31 0 6.210 6.200 6.210 6.100 6.320 2,878,400 17,773,523 6.1748 3.645 3.639 3.645 3.580 3.709 4,904,295 3.6241 0.49%
2010-05-28 0 6.180 6.150 6.170 6.040 6.230 2,800,500 17,239,685 6.1559 3.627 3.610 3.621 3.545 3.656 4,771,567 3.6130 5.10%
2010-05-27 0 5.880 5.880 5.900 5.620 5.910 3,898,746 22,502,997 5.7719 3.451 3.451 3.463 3.298 3.469 6,642,788 3.3876 3.16%
2010-05-26 0 5.700 5.690 5.700 5.620 5.800 3,544,596 20,224,840 5.7058 3.345 3.340 3.345 3.298 3.404 6,039,378 3.3488 0.35%
2010-05-25 0 5.680 5.670 5.700 5.660 5.880 2,681,500 15,334,185 5.7185 3.334 3.328 3.345 3.322 3.451 4,568,812 3.3563 -3.40%
2010-05-24 0 5.880 5.870 5.880 5.860 6.100 2,791,800 16,604,730 5.9477 3.451 3.445 3.451 3.439 3.580 4,756,744 3.4908 -0.68%
2010-05-20 0 5.920 5.880 5.940 5.690 6.130 3,476,500 20,582,635 5.9205 3.475 3.451 3.486 3.340 3.598 5,923,354 3.4748 -0.84%
2010-05-19 0 5.970 5.940 5.950 5.940 6.300 3,207,500 19,446,200 6.0627 3.504 3.486 3.492 3.486 3.698 5,465,025 3.5583 -5.98%
2010-05-18 0 6.350 6.340 6.350 6.250 6.500 3,862,500 24,409,230 6.3195 3.727 3.721 3.727 3.668 3.815 6,581,031 3.7090 -1.24%
2010-05-17 0 6.430 6.410 6.430 6.360 6.710 2,581,000 16,628,005 6.4425 3.774 3.762 3.774 3.733 3.938 4,397,577 3.7812 -4.88%
2010-05-14 0 6.760 6.730 6.760 6.700 6.780 1,223,000 8,213,400 6.7158 3.968 3.950 3.968 3.932 3.979 2,083,780 3.9416 -0.73%
2010-05-13 0 6.810 6.810 6.820 6.750 6.820 4,839,646 32,876,129 6.7931 3.997 3.997 4.003 3.962 4.003 8,245,919 3.9870 1.64%
2010-05-12 0 6.700 6.690 6.700 6.600 7.050 2,925,392 19,668,614 6.7234 3.932 3.926 3.932 3.874 4.138 4,984,361 3.9461 -3.18%
2010-05-11 0 6.920 6.920 6.940 6.920 7.180 1,692,500 11,864,515 7.0101 4.061 4.061 4.073 4.061 4.214 2,883,727 4.1143 -2.40%
2010-05-10 0 7.150 7.150 7.160 6.950 7.160 2,011,690 14,214,519 7.0660 4.161 4.161 4.167 4.045 4.167 3,456,578 4.1123 1.42%
2010-05-07 0 7.050 7.020 7.080 6.820 7.150 1,936,114 13,545,978 6.9965 4.103 4.086 4.120 3.969 4.161 3,326,720 4.0719 -0.28%
2010-05-06 0 7.070 7.070 7.080 6.990 7.350 2,240,611 15,873,363 7.0844 4.115 4.115 4.120 4.068 4.278 3,849,920 4.1230 -3.81%
2010-05-05 0 7.350 7.310 7.350 7.170 7.400 4,553,280 33,094,499 7.2683 4.278 4.254 4.278 4.173 4.307 7,823,654 4.2301 -0.94%
2010-05-04 0 7.420 7.420 7.430 7.390 7.550 2,674,800 19,906,500 7.4422 4.318 4.318 4.324 4.301 4.394 4,595,964 4.3313 -0.40%
2010-05-03 0 7.450 7.420 7.450 7.380 7.610 2,562,400 19,206,025 7.4953 4.336 4.318 4.336 4.295 4.429 4,402,833 4.3622 -1.84%
2010-04-30 0 7.590 7.590 7.600 7.510 7.680 2,170,945 16,470,895 7.5870 4.417 4.417 4.423 4.371 4.470 3,730,217 4.4155 0.53%
2010-04-29 0 7.550 7.550 7.560 7.550 7.790 2,822,500 21,628,110 7.6627 4.394 4.394 4.400 4.394 4.534 4,849,749 4.4596 -1.95%
2010-04-28 0 7.700 7.700 7.710 7.500 7.740 3,681,500 28,292,552 7.6851 4.481 4.481 4.487 4.365 4.505 6,325,722 4.4726 0.92%
2010-04-27 0 7.630 7.610 7.620 7.610 7.910 4,413,046 33,960,864 7.6956 4.441 4.429 4.435 4.429 4.604 7,582,697 4.4787 -3.17%
2010-04-26 0 7.880 7.870 7.880 7.760 7.940 2,407,613 18,943,375 7.8681 4.586 4.580 4.586 4.516 4.621 4,136,871 4.5792 1.55%
2010-04-23 0 7.760 7.750 7.760 7.690 7.810 5,280,017 40,980,850 7.7615 4.516 4.510 4.516 4.475 4.545 9,072,367 4.5171 0.91%
2010-04-22 0 7.690 7.690 7.700 7.670 7.820 4,143,600 31,906,330 7.7001 4.475 4.475 4.481 4.464 4.551 7,119,723 4.4814 -1.66%
2010-04-21 0 7.820 7.820 7.830 7.760 7.890 4,281,500 33,483,120 7.8204 4.551 4.551 4.557 4.516 4.592 7,356,669 4.5514 0.00%
2010-04-20 0 7.820 7.830 7.840 7.780 7.960 3,302,000 25,967,272 7.8641 4.551 4.557 4.563 4.528 4.633 5,673,647 4.5768 -0.76%
2010-04-19 0 7.880 7.880 7.930 7.760 8.030 5,534,000 43,756,205 7.9068 4.586 4.586 4.615 4.516 4.673 9,508,772 4.6017 -2.48%
2010-04-16 0 8.080 8.060 8.110 8.040 8.240 4,374,021 35,402,906 8.0939 4.702 4.691 4.720 4.679 4.796 7,515,643 4.7106 -1.58%
2010-04-15 0 8.210 8.190 8.200 8.050 8.250 8,467,500 69,056,094 8.1554 4.778 4.766 4.772 4.685 4.801 14,549,246 4.7464 2.37%
2010-04-14 0 8.020 7.990 8.000 8.000 8.160 8,253,550 66,573,963 8.0661 4.668 4.650 4.656 4.656 4.749 14,181,627 4.6944 -0.50%
2010-04-13 0 8.060 8.070 8.080 8.050 8.190 5,770,256 46,754,576 8.1027 4.691 4.697 4.702 4.685 4.766 9,914,718 4.7157 -0.49%
2010-04-12 0 8.100 8.090 8.100 8.070 8.160 5,352,000 43,352,685 8.1003 4.714 4.708 4.714 4.697 4.749 9,196,051 4.7143 0.25%
2010-04-09 0 8.080 8.080 8.090 8.050 8.200 9,378,444 76,016,118 8.1054 4.702 4.702 4.708 4.685 4.772 16,114,471 4.7173 -0.98%
2010-04-08 0 8.160 8.150 8.160 8.100 8.240 4,115,500 33,572,610 8.1576 4.749 4.743 4.749 4.714 4.796 7,071,440 4.7476 -0.85%
2010-04-07 0 8.230 8.200 8.230 8.150 8.290 6,386,100 52,537,134 8.2268 4.790 4.772 4.790 4.743 4.825 10,972,889 4.7879 0.61%
2010-04-01 0 8.180 8.170 8.180 8.130 8.350 5,471,500 44,860,060 8.1989 4.761 4.755 4.761 4.732 4.860 9,401,381 4.7716 -0.24%
2010-03-31 0 8.200 8.180 8.190 8.090 8.260 9,756,169 79,470,677 8.1457 4.772 4.761 4.766 4.708 4.807 16,763,496 4.7407 0.61%
2010-03-30 0 8.150 8.090 8.100 8.040 8.430 8,775,000 71,643,785 8.1645 4.743 4.708 4.714 4.679 4.906 15,077,606 4.7517 -3.09%
2010-03-29 0 8.410 8.410 8.420 8.240 8.470 2,839,500 23,854,375 8.4009 4.895 4.895 4.900 4.796 4.929 4,878,959 4.8892 2.19%
2010-03-26 0 8.230 8.250 8.260 8.170 8.510 8,045,062 66,549,041 8.2720 4.790 4.801 4.807 4.755 4.953 13,823,393 4.8142 -3.29%
2010-03-25 0 8.510 8.500 8.510 8.330 8.580 3,453,825 29,387,224 8.5086 4.953 4.947 4.953 4.848 4.993 5,934,520 4.9519 1.07%
2010-03-24 0 8.420 8.430 8.440 8.400 9.020 6,239,000 53,736,285 8.6130 4.900 4.906 4.912 4.889 5.250 10,720,135 5.0127 -6.03%
2010-03-23 0 8.960 8.900 8.920 8.880 9.290 2,644,500 24,010,170 9.0793 5.215 5.180 5.191 5.168 5.407 4,543,901 5.2840 -1.32%
2010-03-22 0 9.080 9.050 9.060 8.980 9.300 2,399,000 21,826,240 9.0981 5.284 5.267 5.273 5.226 5.412 4,122,071 5.2950 -2.58%
2010-03-19 0 9.320 9.300 9.340 8.950 9.340 4,695,000 43,062,394 9.1720 5.424 5.412 5.436 5.209 5.436 8,067,164 5.3380 2.42%
2010-03-18 0 9.100 9.090 9.100 9.000 9.150 2,490,000 22,641,335 9.0929 5.296 5.290 5.296 5.238 5.325 4,278,432 5.2920 0.22%
2010-03-17 0 9.080 9.100 9.110 8.880 9.150 2,982,000 27,078,690 9.0807 5.284 5.296 5.302 5.168 5.325 5,123,809 5.2849 1.45%
2010-03-16 0 8.950 8.870 8.940 8.780 8.970 1,319,500 11,668,190 8.8429 5.209 5.162 5.203 5.110 5.220 2,267,225 5.1465 1.59%
2010-03-15 0 8.810 8.810 8.850 8.790 8.950 1,346,000 11,899,145 8.8404 5.127 5.127 5.151 5.116 5.209 2,312,759 5.1450 -1.67%
2010-03-12 0 8.960 8.960 8.970 8.950 9.040 649,000 5,836,075 8.9924 5.215 5.215 5.220 5.209 5.261 1,115,141 5.2335 0.22%
2010-03-11 0 8.940 8.940 8.950 8.890 9.130 2,957,500 26,578,335 8.9868 5.203 5.203 5.209 5.174 5.314 5,081,712 5.2302 -2.40%
2010-03-10 0 9.160 9.160 9.170 8.900 9.200 4,060,500 36,596,077 9.0127 5.331 5.331 5.337 5.180 5.354 6,976,937 5.2453 -0.76%
2010-03-09 0 9.230 9.240 9.250 9.020 9.330 4,724,564 43,419,688 9.1902 5.372 5.378 5.383 5.250 5.430 8,117,962 5.3486 0.54%
2010-03-08 0 9.180 9.180 9.210 8.970 9.260 11,807,506 107,969,432 9.1441 5.343 5.343 5.360 5.220 5.389 20,288,197 5.3218 3.15%
2010-03-05 0 8.900 8.950 8.960 8.700 8.950 8,690,500 76,689,615 8.8245 5.180 5.209 5.215 5.063 5.209 14,932,414 5.1358 2.65%
2010-03-04 0 8.670 8.670 8.680 8.510 8.710 11,234,700 96,942,698 8.6289 5.046 5.046 5.052 4.953 5.069 19,303,975 5.0219 1.88%
2010-03-03 0 8.510 8.500 8.510 8.330 8.530 5,431,100 46,098,526 8.4879 4.953 4.947 4.953 4.848 4.964 9,331,964 4.9399 2.41%
2010-03-02 0 8.310 8.320 8.350 8.100 8.410 4,345,500 35,925,864 8.2674 4.836 4.842 4.860 4.714 4.895 7,466,637 4.8115 0.61%
2010-03-01 0 8.260 8.250 8.260 8.110 8.300 4,983,500 40,931,532 8.2134 4.807 4.801 4.807 4.720 4.831 8,562,877 4.7801 2.10%
2010-02-26 0 8.090 8.080 8.090 7.960 8.130 3,935,500 31,751,280 8.0679 4.708 4.702 4.708 4.633 4.732 6,762,156 4.6954 0.87%
2010-02-25 0 8.020 8.020 8.030 8.020 8.200 2,559,600 20,665,991 8.0739 4.668 4.668 4.673 4.668 4.772 4,398,022 4.6989 -0.37%
2010-02-24 0 8.050 8.060 8.070 8.020 8.090 3,380,500 27,222,630 8.0528 4.685 4.691 4.697 4.668 4.708 5,808,530 4.6867 -0.62%
2010-02-23 0 8.100 8.090 8.100 8.040 8.310 4,826,500 39,136,723 8.1087 4.714 4.708 4.714 4.679 4.836 8,293,113 4.7192 -2.17%
2010-02-22 0 8.280 8.240 8.250 8.250 8.380 2,014,644 16,733,349 8.3059 4.819 4.796 4.801 4.801 4.877 3,461,653 4.8339 0.24%
2010-02-19 0 8.260 8.230 8.260 8.230 8.330 828,000 6,843,375 8.2649 4.807 4.790 4.807 4.790 4.848 1,422,707 4.8101 -0.84%
2010-02-18 0 8.330 8.300 8.330 8.230 8.440 1,697,500 14,161,825 8.3428 4.848 4.831 4.848 4.790 4.912 2,916,722 4.8554 -0.24%
2010-02-17 0 8.350 8.340 8.370 8.330 8.600 1,913,500 16,062,125 8.3941 4.860 4.854 4.871 4.848 5.005 3,287,863 4.8853 -1.18%
2010-02-12 0 8.450 8.450 8.480 8.450 8.550 1,986,000 16,834,250 8.4765 4.918 4.918 4.935 4.918 4.976 3,412,436 4.9332 -0.47%
2010-02-11 0 8.490 8.490 8.500 8.370 8.490 3,522,000 29,749,950 8.4469 4.941 4.941 4.947 4.871 4.941 6,051,661 4.9160 1.80%
2010-02-10 0 8.340 8.350 8.410 8.330 8.500 2,595,660 21,897,734 8.4363 4.854 4.860 4.895 4.848 4.947 4,459,982 4.9098 0.85%
2010-02-09 0 8.270 8.270 8.280 8.030 8.690 4,668,000 38,691,060 8.2886 4.813 4.813 4.819 4.673 5.057 8,020,771 4.8239 -3.95%
2010-02-08 0 8.610 8.610 8.630 8.600 8.770 632,998 5,475,750 8.6505 5.011 5.011 5.023 5.005 5.104 1,087,646 5.0345 -1.03%
2010-02-05 0 8.700 8.700 8.720 8.680 8.840 1,436,000 12,578,025 8.7591 5.063 5.063 5.075 5.052 5.145 2,467,401 5.0977 -2.79%
2010-02-04 0 8.950 8.950 8.980 8.920 9.120 828,500 7,448,255 8.9900 5.209 5.209 5.226 5.191 5.308 1,423,567 5.2321 -1.97%
2010-02-03 0 9.130 9.100 9.150 8.980 9.150 3,926,415 35,561,520 9.0570 5.314 5.296 5.325 5.226 5.325 6,746,546 5.2711 1.44%
2010-02-02 0 9.000 8.980 9.000 8.980 9.210 2,964,500 26,951,985 9.0916 5.238 5.226 5.238 5.226 5.360 5,093,739 5.2912 1.01%
2010-02-01 0 8.910 8.900 8.910 8.900 9.110 2,137,707 19,080,006 8.9255 5.186 5.180 5.186 5.180 5.302 3,673,106 5.1945 -1.76%
2010-01-29 0 9.070 9.060 9.070 8.950 9.300 1,724,000 15,682,620 9.0966 5.279 5.273 5.279 5.209 5.412 2,962,256 5.2941 0.11%
2010-01-28 0 9.060 9.060 9.070 9.020 9.240 3,611,500 32,931,205 9.1184 5.273 5.273 5.279 5.250 5.378 6,205,444 5.3068 -0.77%
2010-01-27 0 9.130 9.110 9.130 9.100 9.540 3,099,500 28,792,400 9.2894 5.314 5.302 5.314 5.296 5.552 5,325,703 5.4063 -3.79%
2010-01-26 0 9.490 9.490 9.500 9.370 10.02 2,736,500 26,212,330 9.5788 5.523 5.523 5.529 5.453 5.832 4,701,979 5.5747 -5.01%
2010-01-25 0 9.990 9.980 9.990 9.820 10.16 2,690,500 26,876,745 9.9895 5.814 5.808 5.814 5.715 5.913 4,622,940 5.8138 -0.10%
2010-01-22 0 10.00 9.980 9.990 9.600 10.70 8,505,000 84,361,604 9.9191 5.820 5.808 5.814 5.587 6.227 14,613,680 5.7728 -7.75%
2010-01-21 0 10.84 10.82 10.88 10.82 11.34 2,227,500 24,452,440 10.978 6.309 6.297 6.332 6.297 6.600 3,827,392 6.3888 -5.57%
2010-01-20 0 11.48 11.40 11.46 11.28 11.58 5,342,600 61,049,030 11.427 6.681 6.635 6.670 6.565 6.739 9,179,900 6.6503 1.23%
2010-01-19 0 11.34 11.32 11.36 10.92 11.50 2,873,500 32,295,960 11.239 6.600 6.588 6.611 6.355 6.693 4,937,379 6.5411 3.47%
2010-01-18 0 10.96 10.94 10.96 10.74 11.26 3,352,500 36,593,090 10.915 6.379 6.367 6.379 6.251 6.553 5,760,419 6.3525 -1.08%
2010-01-15 0 11.08 11.06 11.08 10.50 11.14 7,604,500 83,257,080 10.948 6.448 6.437 6.448 6.111 6.483 13,066,399 6.3718 5.93%
2010-01-14 0 10.46 10.42 10.46 9.890 10.50 5,148,500 53,094,835 10.313 6.088 6.064 6.088 5.756 6.111 8,846,388 6.0019 5.76%
2010-01-13 0 9.890 9.880 9.920 9.840 10.16 1,401,500 13,905,340 9.9218 5.756 5.750 5.773 5.727 5.913 2,408,121 5.7744 -3.04%
2010-01-12 0 10.20 10.18 10.20 10.00 10.26 1,781,000 18,083,450 10.154 5.936 5.925 5.936 5.820 5.971 3,060,196 5.9092 0.99%
2010-01-11 0 10.10 10.02 10.10 9.930 10.30 2,544,600 25,722,827 10.109 5.878 5.832 5.878 5.779 5.994 4,372,248 5.8832 -1.75%
2010-01-08 0 10.28 10.28 10.30 10.22 10.30 4,260,000 43,722,102 10.263 5.983 5.983 5.994 5.948 5.994 7,319,727 5.9732 0.39%
2010-01-07 0 10.24 10.24 10.26 9.980 10.40 9,045,000 92,574,660 10.235 5.960 5.960 5.971 5.808 6.053 15,541,532 5.9566 2.50%
2010-01-06 0 9.990 9.980 9.990 9.700 10.00 8,104,944 79,792,748 9.8449 5.814 5.808 5.814 5.645 5.820 13,926,285 5.7297 1.42%
2010-01-05 0 9.850 9.850 9.860 9.310 9.860 4,924,200 47,623,395 9.6713 5.733 5.733 5.738 5.418 5.738 8,460,986 5.6286 6.49%
2010-01-04 0 9.250 9.240 9.250 9.070 9.290 1,809,900 16,650,520 9.1997 5.383 5.378 5.383 5.279 5.407 3,109,853 5.3541 1.98%
2009-12-31 0 9.070 9.060 9.080 8.940 9.100 874,000 7,896,300 9.0347 5.279 5.273 5.284 5.203 5.296 1,501,747 5.2581 0.78%
2009-12-30 0 9.000 8.990 9.000 8.970 9.070 925,000 8,326,250 9.0014 5.238 5.232 5.238 5.220 5.279 1,589,377 5.2387 -0.55%
2009-12-29 0 9.050 9.030 9.090 8.850 9.200 1,040,823 9,379,219 9.0113 5.267 5.255 5.290 5.151 5.354 1,788,390 5.2445 -1.09%
2009-12-28 0 9.150 9.140 9.150 9.080 9.210 1,072,500 9,820,775 9.1569 5.325 5.319 5.325 5.284 5.360 1,842,819 5.3292 -0.54%
2009-12-24 0 9.200 9.200 9.250 9.020 9.290 251,500 2,308,770 9.1800 5.354 5.354 5.383 5.250 5.407 432,139 5.3427 1.43%
2009-12-23 0 9.070 9.060 9.070 8.930 9.100 448,500 4,058,185 9.0484 5.279 5.273 5.279 5.197 5.296 770,633 5.2660 -0.33%
2009-12-22 0 9.100 9.110 9.120 9.080 9.300 543,500 4,967,895 9.1406 5.296 5.302 5.308 5.284 5.412 933,867 5.3197 -1.41%
2009-12-21 0 9.230 9.210 9.230 9.200 9.430 510,000 4,708,415 9.2322 5.372 5.360 5.372 5.354 5.488 876,305 5.3730 -1.39%
2009-12-18 0 9.360 9.500 9.530 8.810 9.500 1,837,000 16,581,280 9.0263 5.447 5.529 5.546 5.127 5.529 3,156,417 5.2532 2.86%
2009-12-17 0 9.100 9.080 9.100 9.050 9.430 1,420,500 13,005,155 9.1553 5.296 5.284 5.296 5.267 5.488 2,440,768 5.3283 -2.05%
2009-12-16 0 9.290 9.280 9.380 9.260 9.600 1,721,900 16,059,740 9.3268 5.407 5.401 5.459 5.389 5.587 2,958,647 5.4281 -2.11%
2009-12-15 0 9.490 9.470 9.480 9.460 9.570 1,320,600 12,534,947 9.4919 5.523 5.511 5.517 5.506 5.570 2,269,115 5.5242 -0.63%
2009-12-14 0 9.550 9.480 9.580 9.410 9.580 1,973,000 18,689,370 9.4726 5.558 5.517 5.575 5.477 5.575 3,390,099 5.5129 1.49%
2009-12-11 0 9.410 9.400 9.410 9.290 9.450 2,270,500 21,332,848 9.3957 5.477 5.471 5.477 5.407 5.500 3,901,277 5.4682 0.86%
2009-12-10 0 9.330 9.320 9.330 9.260 9.500 3,748,500 35,103,125 9.3646 5.430 5.424 5.430 5.389 5.529 6,440,844 5.4501 0.21%
2009-12-09 0 9.310 9.280 9.290 9.280 9.470 1,859,583 17,360,230 9.3355 5.418 5.401 5.407 5.401 5.511 3,195,221 5.4332 -0.32%
2009-12-08 0 9.340 9.340 9.400 9.300 9.530 3,428,500 32,357,905 9.4379 5.436 5.436 5.471 5.412 5.546 5,891,005 5.4928 -1.27%
2009-12-07 0 9.460 9.450 9.460 9.420 9.540 4,319,100 40,762,122 9.4376 5.506 5.500 5.506 5.482 5.552 7,421,275 5.4926 0.32%
2009-12-04 0 9.430 9.430 9.460 9.330 9.900 4,099,275 39,039,729 9.5236 5.488 5.488 5.506 5.430 5.762 7,043,562 5.5426 -4.55%
2009-12-03 0 9.880 9.870 9.880 9.850 10.00 2,398,100 23,812,585 9.9298 5.750 5.744 5.750 5.733 5.820 4,120,525 5.7790 0.30%
2009-12-02 0 9.850 9.840 9.850 9.610 10.04 7,117,000 70,357,040 9.8858 5.733 5.727 5.733 5.593 5.843 12,228,755 5.7534 5.91%
2009-12-01 0 9.300 9.290 9.300 9.200 9.380 1,411,098 13,098,442 9.2824 5.412 5.407 5.412 5.354 5.459 2,424,613 5.4023 0.87%
2009-11-30 0 9.220 9.210 9.220 9.040 9.300 940,100 8,665,965 9.2181 5.366 5.360 5.366 5.261 5.412 1,615,323 5.3649 2.10%
2009-11-27 0 9.030 9.020 9.040 8.900 9.180 2,480,000 22,343,585 9.0095 5.255 5.250 5.261 5.180 5.343 4,261,249 5.2434 -2.69%
2009-11-26 0 9.280 9.250 9.270 9.200 9.470 2,776,000 25,814,930 9.2993 5.401 5.383 5.395 5.354 5.511 4,769,850 5.4121 -2.21%
2009-11-25 0 9.490 9.410 9.500 9.360 9.540 1,508,500 14,199,955 9.4133 5.523 5.477 5.529 5.447 5.552 2,591,974 5.4784 1.17%
2009-11-24 0 9.380 9.380 9.390 9.380 9.590 2,151,000 20,282,174 9.4292 5.459 5.459 5.465 5.459 5.581 3,695,947 5.4877 -1.37%
2009-11-23 0 9.510 9.510 9.550 9.450 9.670 1,534,500 14,671,935 9.5614 5.535 5.535 5.558 5.500 5.628 2,636,648 5.5646 0.00%
2009-11-20 0 9.510 9.510 9.540 9.470 9.680 1,726,658 16,512,459 9.5632 5.535 5.535 5.552 5.511 5.634 2,966,823 5.5657 0.00%
2009-11-19 0 9.510 9.500 9.540 9.500 9.660 2,029,731 19,435,488 9.5754 5.535 5.529 5.552 5.529 5.622 3,487,577 5.5728 1.06%
2009-11-18 0 9.410 9.410 9.440 9.400 9.650 4,645,500 43,939,760 9.4586 5.477 5.477 5.494 5.471 5.616 7,982,110 5.5048 -1.36%
2009-11-17 0 9.540 9.540 9.550 9.520 10.00 2,505,000 24,066,390 9.6073 5.552 5.552 5.558 5.541 5.820 4,304,206 5.5914 -4.02%
2009-11-16 0 9.940 9.850 9.940 9.770 10.00 2,790,000 27,730,930 9.9394 5.785 5.733 5.785 5.686 5.820 4,793,906 5.7846 0.10%
2009-11-13 0 9.930 9.910 9.950 9.690 9.950 2,131,059 20,980,299 9.8450 5.779 5.768 5.791 5.639 5.791 3,661,683 5.7297 2.37%
2009-11-12 0 9.700 9.660 9.700 9.640 9.830 868,000 8,430,560 9.7126 5.645 5.622 5.645 5.610 5.721 1,491,437 5.6526 0.10%
2009-11-11 0 9.690 9.690 9.700 9.500 9.820 539,500 5,192,820 9.6252 5.639 5.639 5.645 5.529 5.715 926,994 5.6018 -0.31%
2009-11-10 0 9.720 9.710 9.730 9.620 9.950 835,500 8,171,275 9.7801 5.657 5.651 5.663 5.599 5.791 1,435,594 5.6919 -0.61%
2009-11-09 0 9.780 9.780 9.790 9.600 9.800 838,502 8,147,135 9.7163 5.692 5.692 5.698 5.587 5.703 1,440,752 5.6548 0.93%
2009-11-06 0 9.690 9.660 9.690 9.510 9.800 1,025,600 9,857,233 9.6112 5.639 5.622 5.639 5.535 5.703 1,762,233 5.5936 -0.10%
2009-11-05 0 9.700 9.670 9.710 9.450 9.800 4,149,922 39,859,870 9.6050 5.645 5.628 5.651 5.500 5.703 7,130,586 5.5900 2.75%
2009-11-04 0 9.440 9.420 9.460 9.360 9.500 567,176 5,360,324 9.4509 5.494 5.482 5.506 5.447 5.529 974,548 5.5003 1.40%
2009-11-03 0 9.310 9.300 9.310 9.250 9.500 1,716,500 15,985,405 9.3128 5.418 5.412 5.418 5.383 5.529 2,949,369 5.4199 0.00%
2009-11-02 0 9.310 9.300 9.310 9.000 9.310 2,050,500 18,848,755 9.1923 5.418 5.412 5.418 5.238 5.418 3,523,263 5.3498 0.11%
2009-10-30 0 9.300 9.300 9.360 9.170 9.650 3,150,000 29,775,725 9.4526 5.412 5.412 5.447 5.337 5.616 5,412,474 5.5013 -1.59%
2009-10-29 0 9.450 9.420 9.500 9.350 9.800 3,131,000 29,825,925 9.5260 5.500 5.482 5.529 5.442 5.703 5,379,827 5.5440 -5.22%
2009-10-28 0 9.970 9.940 9.970 9.900 10.34 5,681,700 57,700,216 10.155 5.802 5.785 5.802 5.762 6.018 9,762,557 5.9104 -0.89%
2009-10-27 0 10.06 10.02 10.08 9.500 10.18 9,268,000 92,592,375 9.9905 5.855 5.832 5.866 5.529 5.925 15,924,701 5.8144 4.14%
2009-10-23 0 9.660 9.650 9.660 9.600 9.770 1,376,000 13,317,085 9.6781 5.622 5.616 5.622 5.587 5.686 2,364,306 5.6326 -1.13%
2009-10-22 0 9.770 9.690 9.770 9.550 9.850 1,977,000 19,222,665 9.7231 5.686 5.639 5.686 5.558 5.733 3,396,972 5.6588 0.21%
2009-10-21 0 9.750 9.750 9.770 9.600 9.910 1,900,500 18,696,415 9.8376 5.674 5.674 5.686 5.587 5.768 3,265,526 5.7254 -0.51%
2009-10-20 0 9.800 9.770 9.800 9.440 9.930 9,222,000 90,521,350 9.8158 5.703 5.686 5.703 5.494 5.779 15,845,662 5.7127 0.72%
2009-10-19 0 9.730 9.720 9.740 9.270 9.850 4,119,500 40,018,390 9.7144 5.663 5.657 5.669 5.395 5.733 7,078,313 5.6537 4.06%
2009-10-16 0 9.350 9.330 9.390 9.310 9.530 800,500 7,513,530 9.3860 5.442 5.430 5.465 5.418 5.546 1,375,456 5.4626 -1.06%
2009-10-15 0 9.450 9.440 9.450 9.420 9.590 1,405,400 13,365,495 9.5101 5.500 5.494 5.500 5.482 5.581 2,414,823 5.5348 -0.53%
2009-10-14 0 9.500 9.490 9.500 9.460 9.630 1,286,000 12,237,190 9.5157 5.529 5.523 5.529 5.506 5.605 2,209,664 5.5380 -0.21%
2009-10-13 0 9.520 9.470 9.520 9.400 9.550 734,000 6,973,825 9.5011 5.541 5.511 5.541 5.471 5.558 1,261,192 5.5295 -0.10%
2009-10-12 0 9.530 9.490 9.540 9.450 9.680 1,541,500 14,745,875 9.5659 5.546 5.523 5.552 5.500 5.634 2,648,676 5.5673 0.42%
2009-10-09 0 9.490 9.510 9.520 9.430 9.580 2,137,500 20,259,355 9.4781 5.523 5.535 5.541 5.488 5.575 3,672,750 5.5161 -1.04%
2009-10-08 0 9.590 9.580 9.590 9.500 9.680 1,874,500 17,926,640 9.5634 5.581 5.575 5.581 5.529 5.634 3,220,852 5.5658 0.10%
2009-10-07 0 9.580 9.530 9.580 9.120 9.620 3,305,500 31,428,010 9.5078 5.575 5.546 5.575 5.308 5.599 5,679,661 5.5334 4.93%
2009-10-06 0 9.130 9.120 9.150 9.030 9.200 714,000 6,503,743 9.1089 5.314 5.308 5.325 5.255 5.354 1,226,827 5.3013 0.22%
2009-10-05 0 9.110 9.070 9.110 8.950 9.150 237,000 2,152,165 9.0809 5.302 5.279 5.302 5.209 5.325 407,224 5.2850 0.11%
2009-10-02 0 9.100 9.010 9.200 8.800 9.220 657,300 5,872,635 8.9345 5.296 5.244 5.354 5.122 5.366 1,129,403 5.1998 1.34%
2009-09-30 0 8.980 8.950 8.980 8.850 9.080 842,500 7,558,490 8.9715 5.226 5.209 5.226 5.151 5.284 1,447,622 5.2213 0.67%
2009-09-29 0 8.920 8.900 8.910 8.900 8.990 561,500 5,003,495 8.9109 5.191 5.180 5.186 5.180 5.232 964,795 5.1861 0.45%
2009-09-28 0 8.880 8.860 8.880 8.800 9.050 543,000 4,835,995 8.9061 5.168 5.156 5.168 5.122 5.267 933,007 5.1832 -0.89%
2009-09-25 0 8.960 8.910 8.990 8.690 9.020 1,807,000 16,089,550 8.9040 5.215 5.186 5.232 5.057 5.250 3,104,870 5.1820 -0.22%
2009-09-24 0 8.980 8.970 8.980 8.910 9.090 1,640,000 14,745,350 8.9911 5.226 5.220 5.226 5.186 5.290 2,817,923 5.2327 -1.32%
2009-09-23 0 9.100 9.100 9.110 9.030 9.270 1,521,200 13,834,875 9.0947 5.296 5.296 5.302 5.255 5.395 2,613,795 5.2930 -1.62%
2009-09-22 0 9.250 9.200 9.270 9.180 9.340 593,500 5,484,485 9.2409 5.383 5.354 5.395 5.343 5.436 1,019,779 5.3781 -0.43%
2009-09-21 0 9.290 9.290 9.300 9.260 9.340 449,000 4,176,525 9.3018 5.407 5.407 5.412 5.389 5.436 771,492 5.4136 -0.75%
2009-09-18 0 9.360 9.340 9.430 9.340 9.500 1,428,500 13,453,196 9.4177 5.447 5.436 5.488 5.436 5.529 2,454,514 5.4810 -1.27%
2009-09-17 0 9.480 9.430 9.510 9.330 9.580 1,503,000 14,258,266 9.4865 5.517 5.488 5.535 5.430 5.575 2,582,523 5.5211 -0.32%
2009-09-16 0 9.510 9.500 9.510 9.200 9.530 1,670,000 15,769,965 9.4431 5.535 5.529 5.535 5.354 5.546 2,869,470 5.4958 2.70%
2009-09-15 0 9.260 9.250 9.260 9.210 9.360 126,500 1,171,945 9.2644 5.389 5.383 5.389 5.360 5.447 217,358 5.3918 -1.28%
2009-09-14 0 9.380 9.320 9.400 9.300 9.580 1,777,000 16,692,970 9.3939 5.459 5.424 5.471 5.412 5.575 3,053,323 5.4671 -2.09%
2009-09-11 0 9.580 9.550 9.580 9.500 9.640 1,396,100 13,349,000 9.5616 5.575 5.558 5.575 5.529 5.610 2,398,843 5.5648 0.21%
2009-09-10 0 9.560 9.560 9.570 9.460 9.670 2,463,000 23,522,215 9.5502 5.564 5.564 5.570 5.506 5.628 4,232,039 5.5581 -0.21%
2009-09-09 0 9.580 9.560 9.570 9.210 9.650 3,769,300 35,827,425 9.5051 5.575 5.564 5.570 5.360 5.616 6,476,584 5.5318 3.34%
2009-09-08 0 9.270 9.290 9.300 9.130 9.310 1,567,000 14,534,370 9.2753 5.395 5.407 5.412 5.314 5.418 2,692,491 5.3981 0.32%
2009-09-07 0 9.240 9.250 9.260 9.200 9.290 1,247,000 11,538,350 9.2529 5.378 5.383 5.389 5.354 5.407 2,142,652 5.3851 0.43%
2009-09-04 0 9.200 9.180 9.190 8.980 9.390 3,292,500 30,369,835 9.2239 5.354 5.343 5.348 5.226 5.465 5,657,324 5.3682 2.11%
2009-09-03 0 9.010 8.950 9.000 8.760 9.020 1,952,000 17,531,780 8.9814 5.244 5.209 5.238 5.098 5.250 3,354,016 5.2271 1.69%
2009-09-02 0 8.860 8.830 8.840 8.730 8.950 1,696,000 15,004,055 8.8467 5.156 5.139 5.145 5.081 5.209 2,914,145 5.1487 -1.56%
2009-09-01 0 9.000 8.960 9.000 8.850 9.030 2,902,000 26,079,815 8.9868 5.238 5.215 5.238 5.151 5.255 4,986,349 5.2302 0.11%
2009-08-31 0 8.990 8.950 8.990 8.510 9.000 2,847,930 24,950,829 8.7610 5.232 5.209 5.232 4.953 5.238 4,893,444 5.0988 3.21%
2009-08-28 0 8.710 8.720 8.730 8.550 8.750 1,181,500 10,173,755 8.6109 5.069 5.075 5.081 4.976 5.092 2,030,107 5.0114 1.28%
2009-08-27 0 8.600 8.600 8.690 8.530 8.800 2,277,500 19,624,600 8.6167 5.005 5.005 5.057 4.964 5.122 3,913,305 5.0148 -0.92%
2009-08-26 0 8.680 8.680 8.750 8.610 9.000 6,519,500 57,053,181 8.7512 5.052 5.052 5.092 5.011 5.238 11,202,103 5.0931 -1.70%
2009-08-25 0 8.830 8.820 8.830 8.810 9.110 3,873,200 34,440,134 8.8919 5.139 5.133 5.139 5.127 5.302 6,655,109 5.1750 -4.02%
2009-08-24 0 9.200 9.180 9.190 9.130 9.270 1,054,775 9,697,309 9.1937 5.354 5.343 5.348 5.314 5.395 1,812,363 5.3506 1.32%
2009-08-21 0 9.080 9.080 9.100 8.880 9.100 3,505,300 31,513,850 8.9903 5.284 5.284 5.296 5.168 5.296 6,022,967 5.2323 0.44%
2009-08-20 0 9.040 8.980 9.070 8.710 9.090 3,407,500 30,278,358 8.8858 5.261 5.226 5.279 5.069 5.290 5,854,922 5.1714 3.79%
2009-08-19 0 8.710 8.700 8.710 8.600 8.940 5,506,000 47,977,315 8.7136 5.069 5.063 5.069 5.005 5.203 9,460,661 5.0712 -1.36%
2009-08-18 0 8.830 8.760 8.840 8.550 8.900 2,261,500 19,715,480 8.7179 5.139 5.098 5.145 4.976 5.180 3,885,813 5.0737 -0.79%
2009-08-17 0 8.900 8.870 8.950 8.860 9.170 3,184,000 28,590,365 8.9794 5.180 5.162 5.209 5.156 5.337 5,470,894 5.2259 -3.47%
2009-08-14 0 9.220 9.160 9.250 9.060 9.440 7,004,000 64,037,600 9.1430 5.366 5.331 5.383 5.273 5.494 12,034,593 5.3211 -1.60%
2009-08-13 0 9.370 9.360 9.400 9.220 9.540 4,009,500 37,681,860 9.3981 5.453 5.447 5.471 5.366 5.552 6,889,306 5.4696 -0.11%
2009-08-12 0 9.380 9.360 9.380 9.140 9.610 4,433,500 41,679,250 9.4010 5.459 5.447 5.459 5.319 5.593 7,617,842 5.4713 1.52%
2009-08-11 0 9.240 9.230 9.260 9.150 9.330 2,082,000 19,219,745 9.2314 5.378 5.372 5.389 5.325 5.430 3,577,388 5.3726 -0.65%
2009-08-10 0 9.300 9.290 9.310 9.240 9.400 1,982,000 18,427,975 9.2977 5.412 5.407 5.418 5.378 5.471 3,405,563 5.4111 1.53%
2009-08-07 0 9.160 9.120 9.180 9.050 9.650 5,750,000 52,961,030 9.2106 5.331 5.308 5.343 5.267 5.616 9,879,913 5.3605 -4.28%
2009-08-06 0 9.570 9.560 9.570 9.240 9.570 3,486,000 32,661,770 9.3694 5.570 5.564 5.570 5.378 5.570 5,989,805 5.4529 1.59%
2009-08-05 0 9.420 9.350 9.420 9.300 9.590 3,974,500 37,543,810 9.4462 5.482 5.442 5.482 5.412 5.581 6,829,168 5.4976 -1.15%
2009-08-04 0 9.530 9.550 9.570 9.420 10.10 10,853,500 105,254,917 9.6978 5.546 5.558 5.570 5.482 5.878 18,648,980 5.6440 -2.85%
2009-08-03 0 9.810 9.800 9.810 8.980 9.850 14,011,700 133,408,481 9.5212 5.709 5.703 5.709 5.226 5.733 24,075,543 5.5412 9.00%
2009-07-31 0 9.000 8.990 9.000 8.820 9.050 6,203,000 55,368,651 8.9261 5.238 5.232 5.238 5.133 5.267 10,658,278 5.1949 1.12%
2009-07-30 0 8.900 8.860 8.870 8.700 9.000 7,360,200 65,253,034 8.8657 5.180 5.156 5.162 5.063 5.238 12,646,632 5.1597 0.56%
2009-07-29 0 8.850 8.850 8.860 8.600 9.150 8,240,000 72,971,985 8.8558 5.151 5.151 5.156 5.005 5.325 14,158,345 5.1540 -2.85%
2009-07-28 0 9.110 9.100 9.110 8.920 9.170 9,510,500 86,154,985 9.0589 5.302 5.296 5.302 5.191 5.337 16,341,376 5.2722 1.22%
2009-07-27 0 9.000 9.000 9.010 8.800 9.080 8,927,000 80,361,410 9.0021 5.238 5.238 5.244 5.122 5.284 15,338,779 5.2391 2.27%
2009-07-24 0 8.800 8.800 8.810 8.770 8.960 3,504,500 30,876,550 8.8105 5.122 5.122 5.127 5.104 5.215 6,021,592 5.1276 -0.79%
2009-07-23 0 8.870 8.880 8.920 8.810 9.060 4,842,000 43,218,660 8.9258 5.162 5.168 5.191 5.127 5.273 8,319,746 5.1947 -1.11%
2009-07-22 0 8.970 8.970 8.980 8.550 9.100 15,623,100 140,180,380 8.9726 5.220 5.220 5.226 4.976 5.296 26,844,325 5.2220 4.67%
2009-07-21 0 8.570 8.570 8.580 8.400 8.600 4,928,000 41,914,535 8.5054 4.988 4.988 4.993 4.889 5.005 8,467,515 4.9500 -0.23%
2009-07-20 0 8.590 8.580 8.590 8.420 8.850 10,535,929 90,792,431 8.6174 4.999 4.993 4.999 4.900 5.151 18,103,315 5.0152 -2.28%
2009-07-17 0 8.790 8.770 8.790 8.640 8.850 21,978,500 192,847,248 8.7744 5.116 5.104 5.116 5.028 5.151 37,764,463 5.1066 1.50%
2009-07-16 0 8.660 8.650 8.660 8.610 9.600 40,997,600 362,791,606 8.8491 5.040 5.034 5.040 5.011 5.587 70,443,950 5.1501 15.31%
2009-07-15 1 - - - - - 0 0 - 4.371 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 4.371 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 4.371 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 4.371 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 4.371 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 4.371 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 4.371 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 4.371 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 4.371 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 4.371 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 4.371 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 4.371 - - - - 0 - 0.00%
2009-06-26 0 7.510 7.490 7.540 6.910 7.600 10,521,000 77,092,810 7.3275 4.371 4.359 4.388 4.022 4.423 18,077,663 4.2645 9.00%
2009-06-25 0 6.890 6.870 6.970 6.810 7.180 3,065,000 21,456,760 7.0006 4.010 3.998 4.056 3.963 4.179 5,266,423 4.0743 -2.96%
2009-06-24 0 7.100 7.100 7.110 6.890 7.170 4,796,500 34,081,960 7.1056 4.132 4.132 4.138 4.010 4.173 8,241,566 4.1354 3.35%
2009-06-23 0 6.870 6.830 6.870 6.680 6.920 7,192,000 49,017,830 6.8156 3.998 3.975 3.998 3.888 4.027 12,357,623 3.9666 -3.10%
2009-06-22 0 7.090 7.100 7.120 6.600 7.180 13,625,300 94,053,900 6.9029 4.126 4.132 4.144 3.841 4.179 23,411,613 4.0174 6.30%
2009-06-19 0 6.670 6.670 6.680 6.450 7.000 15,321,500 101,891,125 6.6502 3.882 3.882 3.888 3.754 4.074 26,326,102 3.8703 -7.23%
2009-06-18 0 7.190 7.200 7.210 7.090 7.490 3,779,500 27,306,595 7.2249 4.185 4.190 4.196 4.126 4.359 6,494,110 4.2048 -4.01%
2009-06-17 0 7.490 7.490 7.500 7.240 7.750 5,941,500 44,250,518 7.4477 4.359 4.359 4.365 4.214 4.510 10,208,957 4.3345 1.90%
2009-06-16 0 7.350 7.340 7.350 7.210 7.820 5,796,500 42,527,303 7.3367 4.278 4.272 4.278 4.196 4.551 9,959,811 4.2699 -6.01%
2009-06-15 0 7.820 7.880 7.890 7.720 8.050 2,433,000 19,191,581 7.8880 4.551 4.586 4.592 4.493 4.685 4,180,492 4.5907 -0.51%
2009-06-12 0 7.860 7.860 7.870 7.760 8.220 7,180,000 56,772,045 7.9070 4.574 4.574 4.580 4.516 4.784 12,337,004 4.6018 -3.56%
2009-06-11 0 8.150 8.150 8.160 7.850 8.590 5,963,000 48,631,610 8.1556 4.743 4.743 4.749 4.569 4.999 10,245,899 4.7464 -5.12%
2009-06-10 0 8.590 8.580 8.590 8.540 8.790 1,819,521 15,705,250 8.6315 4.999 4.993 4.999 4.970 5.116 3,126,384 5.0235 -0.12%
2009-06-09 0 8.600 8.640 8.650 8.380 8.800 1,185,500 10,108,185 8.5265 5.005 5.028 5.034 4.877 5.122 2,036,980 4.9623 -2.27%
2009-06-08 0 8.800 8.750 8.820 8.500 8.820 3,260,000 28,238,915 8.6622 5.122 5.092 5.133 4.947 5.133 5,601,481 5.0413 2.44%
2009-06-05 0 8.590 8.570 8.590 8.500 9.000 914,408 7,911,157 8.6517 4.999 4.988 4.999 4.947 5.238 1,571,178 5.0352 1.18%
2009-06-04 0 8.490 8.470 8.490 8.380 8.800 1,227,500 10,476,455 8.5348 4.941 4.929 4.941 4.877 5.122 2,109,147 4.9672 -1.39%
2009-06-03 0 8.610 8.600 8.640 8.480 9.100 1,621,000 14,195,825 8.7574 5.011 5.005 5.028 4.935 5.296 2,785,276 5.0967 1.77%
2009-06-02 0 8.460 8.500 8.520 8.440 9.250 2,566,000 22,685,410 8.8408 4.924 4.947 4.959 4.912 5.383 4,409,018 5.1452 -7.14%
2009-06-01 0 9.110 9.100 9.110 9.010 9.480 6,318,500 58,030,253 9.1842 5.302 5.296 5.302 5.244 5.517 10,856,736 5.3451 1.22%
2009-05-29 0 9.040 9.210 9.300 8.240 9.280 15,585,671 138,797,431 8.9055 5.238 5.336 5.389 4.774 5.377 26,899,035 5.1599 9.71%
2009-05-27 0 8.240 8.230 8.240 7.900 8.460 5,232,000 42,916,425 8.2027 4.774 4.769 4.774 4.577 4.902 9,029,816 4.7527 2.36%
2009-05-26 0 8.050 8.040 8.080 7.600 8.480 10,297,000 82,562,230 8.0181 4.664 4.658 4.682 4.404 4.913 17,771,411 4.6458 9.82%
2009-05-25 0 7.330 7.260 7.280 6.900 7.360 3,102,500 22,589,720 7.2811 4.247 4.207 4.218 3.998 4.264 5,354,550 4.2188 5.62%
2009-05-22 0 6.940 6.920 6.930 6.850 7.100 2,380,000 16,507,030 6.9357 4.021 4.010 4.015 3.969 4.114 4,107,600 4.0187 -2.25%
2009-05-21 0 7.100 7.080 7.100 6.990 7.500 4,366,500 30,857,265 7.0668 4.114 4.102 4.114 4.050 4.346 7,536,065 4.0946 -4.57%
2009-05-20 0 7.440 7.390 7.440 7.260 7.580 5,833,000 43,092,130 7.3876 4.311 4.282 4.311 4.207 4.392 10,067,072 4.2805 4.35%
2009-05-19 0 7.130 7.150 7.160 7.020 7.210 2,510,500 17,870,550 7.1183 4.131 4.143 4.149 4.067 4.178 4,332,828 4.1245 3.18%
2009-05-18 0 6.910 6.880 6.910 6.780 7.000 1,361,500 9,356,145 6.8719 4.004 3.986 4.004 3.928 4.056 2,349,789 3.9817 -1.00%
2009-05-15 0 6.980 6.980 6.990 6.890 7.090 992,700 6,911,050 6.9619 4.044 4.044 4.050 3.992 4.108 1,713,283 4.0338 1.16%
2009-05-14 0 6.900 6.880 6.900 6.840 7.130 1,512,000 10,417,650 6.8900 3.998 3.986 3.998 3.963 4.131 2,609,534 3.9921 -3.90%
2009-05-13 0 7.180 7.170 7.210 7.170 7.410 1,708,000 12,459,455 7.2948 4.160 4.154 4.178 4.154 4.293 2,947,807 4.2267 -2.05%
2009-05-12 0 7.330 7.210 7.300 7.180 7.500 2,385,000 17,406,935 7.2985 4.247 4.178 4.230 4.160 4.346 4,116,229 4.2289 -0.81%
2009-05-11 0 7.390 7.390 7.450 7.320 7.680 2,692,100 20,118,310 7.4731 4.282 4.282 4.317 4.241 4.450 4,646,248 4.3300 -2.51%
2009-05-08 0 7.580 7.560 7.590 7.350 7.700 3,638,500 27,406,920 7.5325 4.392 4.380 4.398 4.259 4.461 6,279,623 4.3644 1.74%
2009-05-07 0 7.450 7.440 7.450 7.270 7.630 6,084,000 45,378,260 7.4586 4.317 4.311 4.317 4.212 4.421 10,500,268 4.3216 3.33%
2009-05-06 0 7.210 7.210 7.230 6.960 7.280 2,617,000 18,758,955 7.1681 4.178 4.178 4.189 4.033 4.218 4,516,634 4.1533 2.56%
2009-05-05 0 7.030 7.010 7.030 7.000 7.300 2,609,000 18,548,130 7.1093 4.073 4.062 4.073 4.056 4.230 4,502,827 4.1192 -1.40%
2009-05-04 0 7.130 7.130 7.170 6.950 7.300 4,116,500 29,498,935 7.1660 4.131 4.131 4.154 4.027 4.230 7,104,595 4.1521 0.00%
2009-04-30 0 7.130 7.090 7.140 6.940 7.300 2,422,300 17,060,100 7.0429 4.131 4.108 4.137 4.021 4.230 4,180,605 4.0808 -0.28%
2009-04-29 0 7.150 7.140 7.180 6.800 7.250 6,547,332 45,907,122 7.0116 4.143 4.137 4.160 3.940 4.201 11,299,925 4.0626 6.40%
2009-04-28 0 6.720 6.710 6.720 6.560 6.890 5,015,666 33,932,234 6.7652 3.894 3.888 3.894 3.801 3.992 8,656,449 3.9199 2.28%
2009-04-27 0 6.570 6.570 6.580 6.560 6.900 3,306,500 21,889,685 6.6202 3.807 3.807 3.813 3.801 3.998 5,706,630 3.8358 -4.92%
2009-04-24 0 6.910 6.920 6.930 6.760 6.950 14,417,000 98,418,925 6.8266 4.004 4.010 4.015 3.917 4.027 24,882,046 3.9554 1.62%
2009-04-23 0 6.800 6.750 6.790 6.570 6.830 4,506,500 30,420,005 6.7503 3.940 3.911 3.934 3.807 3.957 7,777,689 3.9112 3.98%
2009-04-22 0 6.540 6.510 6.530 6.530 6.850 7,699,000 51,793,145 6.7273 3.789 3.772 3.784 3.784 3.969 13,287,568 3.8979 1.71%
2009-04-21 0 6.430 6.420 6.440 5.930 6.450 3,307,500 20,639,445 6.2402 3.726 3.720 3.731 3.436 3.737 5,708,356 3.6157 1.42%
2009-04-20 0 6.340 6.340 6.350 6.250 6.600 4,476,500 28,393,600 6.3428 3.673 3.673 3.679 3.621 3.824 7,725,912 3.6751 -2.46%
2009-04-17 0 6.500 6.510 6.520 6.500 6.730 4,163,500 27,573,010 6.6226 3.766 3.772 3.778 3.766 3.899 7,185,711 3.8372 -1.81%
2009-04-16 0 6.620 6.600 6.620 6.500 6.700 4,877,500 32,187,730 6.5992 3.836 3.824 3.836 3.766 3.882 8,417,991 3.8237 -0.90%
2009-04-15 0 6.680 6.650 6.690 6.550 6.700 5,846,614 38,810,354 6.6381 3.870 3.853 3.876 3.795 3.882 10,090,568 3.8462 -0.45%
2009-04-14 0 6.710 6.710 6.720 6.500 6.880 15,846,557 105,154,586 6.6358 3.888 3.888 3.894 3.766 3.986 27,349,293 3.8449 1.67%
2009-04-09 0 6.600 6.600 6.620 6.200 6.670 4,371,557 28,112,269 6.4307 3.824 3.824 3.836 3.592 3.865 7,544,793 3.7260 6.11%
2009-04-08 0 6.220 6.220 6.230 6.100 6.550 4,771,500 29,863,865 6.2588 3.604 3.604 3.610 3.534 3.795 8,235,048 3.6264 -4.60%
2009-04-07 0 6.520 6.510 6.520 6.450 6.600 2,711,000 17,589,225 6.4881 3.778 3.772 3.778 3.737 3.824 4,678,867 3.7593 -1.51%
2009-04-06 0 6.620 6.620 6.670 6.380 6.700 1,874,000 12,402,770 6.6183 3.836 3.836 3.865 3.697 3.882 3,234,304 3.8348 1.85%
2009-04-03 0 6.500 6.490 6.500 6.380 6.800 3,840,707 24,810,853 6.4600 3.766 3.760 3.766 3.697 3.940 6,628,608 3.7430 -4.41%
2009-04-02 0 6.800 6.770 6.800 6.160 6.990 7,197,100 46,240,820 6.4249 3.940 3.923 3.940 3.569 4.050 12,421,348 3.7227 10.39%
2009-04-01 0 6.160 6.150 6.160 6.030 6.220 1,984,800 12,160,405 6.1268 3.569 3.563 3.569 3.494 3.604 3,425,531 3.5499 2.33%
2009-03-31 0 6.020 6.010 6.020 5.840 6.020 1,998,800 11,964,890 5.9860 3.488 3.482 3.488 3.384 3.488 3,449,694 3.4684 2.38%
2009-03-30 0 5.880 5.840 5.850 5.790 6.000 2,116,000 12,368,130 5.8451 3.407 3.384 3.390 3.355 3.476 3,651,967 3.3867 -2.49%
2009-03-27 0 6.030 6.000 6.030 5.910 6.080 1,457,000 8,736,580 5.9963 3.494 3.476 3.494 3.424 3.523 2,514,611 3.4743 -0.50%
2009-03-26 0 6.060 6.090 6.100 5.810 6.090 7,351,500 43,640,335 5.9362 3.511 3.529 3.534 3.366 3.529 12,687,824 3.4395 3.59%
2009-03-25 0 5.850 5.850 5.860 5.780 6.090 3,832,500 22,563,740 5.8875 3.390 3.390 3.395 3.349 3.529 6,614,444 3.4113 -3.94%
2009-03-24 0 6.090 6.090 6.140 5.950 6.380 4,390,500 26,641,889 6.0681 3.529 3.529 3.558 3.448 3.697 7,577,486 3.5159 -1.77%
2009-03-23 0 6.200 6.160 6.200 5.750 6.220 5,522,500 33,098,735 5.9934 3.592 3.569 3.592 3.332 3.604 9,531,185 3.4727 5.98%
2009-03-20 0 5.850 5.830 5.850 5.460 5.850 10,497,500 59,715,760 5.6886 3.390 3.378 3.390 3.164 3.390 18,117,450 3.2960 6.95%
2009-03-19 0 5.470 5.470 5.490 5.400 5.530 2,843,000 15,503,860 5.4533 3.169 3.169 3.181 3.129 3.204 4,906,684 3.1597 0.18%
2009-03-18 0 5.460 5.450 5.460 5.210 5.490 4,478,000 24,158,265 5.3949 3.164 3.158 3.164 3.019 3.181 7,728,501 3.1259 4.80%
2009-03-17 0 5.210 5.210 5.220 5.120 5.260 2,119,000 11,045,315 5.2125 3.019 3.019 3.025 2.967 3.048 3,657,145 3.0202 0.00%
2009-03-16 0 5.210 5.210 5.230 5.000 5.260 3,370,500 17,450,220 5.1773 3.019 3.019 3.030 2.897 3.048 5,817,086 2.9998 3.99%
2009-03-13 0 5.010 5.010 5.020 5.000 5.100 1,365,500 6,885,850 5.0427 2.903 2.903 2.909 2.897 2.955 2,356,692 2.9218 0.20%
2009-03-12 0 5.000 5.000 5.010 4.920 5.030 2,302,500 11,464,995 4.9794 2.897 2.897 2.903 2.851 2.914 3,973,844 2.8851 0.00%
2009-03-11 0 5.000 5.000 5.010 4.970 5.100 1,245,000 6,238,805 5.0111 2.897 2.897 2.903 2.880 2.955 2,148,724 2.9035 0.81%
2009-03-10 0 4.960 4.950 4.960 4.820 5.000 1,110,500 5,504,595 4.9569 2.874 2.868 2.874 2.793 2.897 1,916,592 2.8721 2.48%
2009-03-09 0 4.840 4.840 4.870 4.830 5.010 450,000 2,204,595 4.8991 2.804 2.804 2.822 2.799 2.903 776,647 2.8386 -2.62%
2009-03-06 0 4.970 4.950 4.970 4.900 5.030 811,000 4,020,215 4.9571 2.880 2.868 2.880 2.839 2.914 1,399,691 2.8722 0.00%
2009-03-05 0 4.970 4.970 4.990 4.940 5.050 1,253,500 6,237,830 4.9763 2.880 2.880 2.891 2.862 2.926 2,163,394 2.8834 0.00%
2009-03-04 0 4.970 4.970 5.000 4.620 5.090 2,489,434 12,319,096 4.9486 2.880 2.880 2.897 2.677 2.949 4,296,470 2.8673 6.42%
2009-03-03 0 4.670 4.670 4.690 4.620 4.740 1,013,500 4,754,330 4.6910 2.706 2.706 2.717 2.677 2.746 1,749,182 2.7180 0.21%
2009-03-02 0 4.660 4.660 4.680 4.620 4.840 1,166,000 5,462,440 4.6848 2.700 2.700 2.712 2.677 2.804 2,012,379 2.7144 -2.92%
2009-02-27 0 4.800 4.780 4.800 4.750 4.930 933,500 4,488,090 4.8078 2.781 2.770 2.781 2.752 2.857 1,611,111 2.7857 -4.00%
2009-02-26 0 5.000 4.880 5.000 4.850 5.130 1,356,000 6,683,075 4.9285 2.897 2.828 2.897 2.810 2.972 2,340,296 2.8557 -1.38%
2009-02-25 0 5.070 5.020 5.070 4.950 5.170 1,046,000 5,311,035 5.0775 2.938 2.909 2.938 2.868 2.996 1,805,273 2.9420 -0.59%
2009-02-24 0 5.100 5.070 5.100 5.050 5.250 2,090,000 10,673,360 5.1069 2.955 2.938 2.955 2.926 3.042 3,607,094 2.9590 -3.41%
2009-02-23 0 5.280 5.240 5.280 4.900 5.320 3,937,500 20,457,800 5.1956 3.059 3.036 3.059 2.839 3.082 6,795,662 3.0104 4.55%
2009-02-20 0 5.050 5.050 5.060 4.870 5.150 5,815,500 29,022,740 4.9906 2.926 2.926 2.932 2.822 2.984 10,036,869 2.8916 2.85%
2009-02-19 0 4.910 4.910 4.920 4.520 5.100 7,070,000 34,971,130 4.9464 2.845 2.845 2.851 2.619 2.955 12,201,988 2.8660 7.21%
2009-02-18 0 4.580 4.580 4.590 4.500 4.600 373,500 1,692,830 4.5323 2.654 2.654 2.660 2.607 2.665 644,617 2.6261 -0.43%
2009-02-17 0 4.600 4.580 4.600 4.500 4.700 626,000 2,886,490 4.6110 2.665 2.654 2.665 2.607 2.723 1,080,402 2.6717 -0.65%
2009-02-16 0 4.630 4.630 4.660 4.630 4.770 802,500 3,755,680 4.6800 2.683 2.683 2.700 2.683 2.764 1,385,021 2.7116 -2.53%
2009-02-13 0 4.750 4.750 4.760 4.640 4.760 502,000 2,358,290 4.6978 2.752 2.752 2.758 2.688 2.758 866,393 2.7220 2.81%
2009-02-12 0 4.620 4.600 4.650 4.600 4.760 1,385,000 6,435,645 4.6467 2.677 2.665 2.694 2.665 2.758 2,390,347 2.6923 -1.07%
2009-02-11 0 4.670 4.660 4.670 4.610 4.750 1,013,000 4,721,125 4.6605 2.706 2.700 2.706 2.671 2.752 1,748,319 2.7004 -1.68%
2009-02-10 0 4.750 4.750 4.760 4.710 4.870 1,583,000 7,547,650 4.7679 2.752 2.752 2.758 2.729 2.822 2,732,072 2.7626 -1.25%
2009-02-09 0 4.810 4.800 4.810 4.770 4.920 2,245,000 10,834,820 4.8262 2.787 2.781 2.787 2.764 2.851 3,874,606 2.7964 -0.82%
2009-02-06 0 4.850 4.840 4.850 4.740 5.030 2,683,000 13,033,195 4.8577 2.810 2.804 2.810 2.746 2.914 4,630,542 2.8146 0.00%
2009-02-05 0 4.850 4.850 4.870 4.480 5.120 5,312,500 25,781,265 4.8529 2.810 2.810 2.822 2.596 2.967 9,168,750 2.8119 4.98%
2009-02-04 0 4.620 4.620 4.650 4.520 4.640 2,117,500 9,713,165 4.5871 2.677 2.677 2.694 2.619 2.688 3,654,556 2.6578 2.90%
2009-02-03 0 4.490 4.480 4.490 4.400 4.560 2,071,400 9,336,850 4.5075 2.602 2.596 2.602 2.549 2.642 3,574,993 2.6117 2.05%
2009-02-02 0 4.400 4.400 4.440 4.360 4.610 1,251,500 5,619,570 4.4903 2.549 2.549 2.573 2.526 2.671 2,159,942 2.6017 -3.93%
2009-01-30 0 4.580 4.580 4.660 4.440 4.660 1,614,500 7,348,285 4.5514 2.654 2.654 2.700 2.573 2.700 2,786,437 2.6372 -0.43%
2009-01-29 0 4.600 4.600 4.690 4.410 4.750 2,613,500 12,101,755 4.6305 2.665 2.665 2.717 2.555 2.752 4,510,594 2.6830 4.31%
2009-01-23 0 4.410 4.390 4.410 4.300 4.440 831,500 3,638,755 4.3761 2.555 2.544 2.555 2.491 2.573 1,435,071 2.5356 0.68%
2009-01-22 0 4.380 4.380 4.400 4.320 4.500 519,500 2,285,910 4.4002 2.538 2.538 2.549 2.503 2.607 896,596 2.5495 0.23%
2009-01-21 0 4.370 4.370 4.400 4.300 4.420 1,280,000 5,563,725 4.3467 2.532 2.532 2.549 2.491 2.561 2,209,129 2.5185 -2.24%
2009-01-20 0 4.470 4.470 4.480 4.430 4.650 2,262,000 10,141,850 4.4836 2.590 2.590 2.596 2.567 2.694 3,903,946 2.5978 -5.50%
2009-01-19 0 4.730 4.700 4.780 4.670 4.990 966,000 4,616,825 4.7793 2.741 2.723 2.770 2.706 2.891 1,667,202 2.7692 -2.87%
2009-01-16 0 4.870 4.790 4.860 4.720 4.980 1,479,500 7,180,975 4.8536 2.822 2.775 2.816 2.735 2.885 2,553,443 2.8123 2.96%
2009-01-15 0 4.730 4.730 4.740 4.530 4.750 994,500 4,622,560 4.6481 2.741 2.741 2.746 2.625 2.752 1,716,390 2.6932 -3.27%
2009-01-14 0 4.890 4.860 4.900 4.760 4.900 701,500 3,413,410 4.8659 2.833 2.816 2.839 2.758 2.839 1,210,706 2.8194 2.95%
2009-01-13 0 4.750 4.750 4.800 4.700 4.990 1,728,000 8,364,515 4.8406 2.752 2.752 2.781 2.723 2.891 2,982,325 2.8047 -1.04%
2009-01-12 0 4.800 4.790 4.800 4.770 5.080 2,372,500 11,601,750 4.8901 2.781 2.775 2.781 2.764 2.943 4,094,656 2.8334 -5.33%
2009-01-09 0 5.070 5.070 5.080 5.020 5.360 2,032,500 10,447,990 5.1405 2.938 2.938 2.943 2.909 3.106 3,507,856 2.9785 -2.87%
2009-01-08 0 5.220 5.220 5.230 5.210 5.440 1,789,500 9,467,755 5.2907 3.025 3.025 3.030 3.019 3.152 3,088,466 3.0655 -5.26%
2009-01-07 0 5.510 5.510 5.520 5.500 5.750 4,206,500 23,674,845 5.6282 3.193 3.193 3.198 3.187 3.332 7,259,924 3.2610 0.73%
2009-01-06 0 5.470 5.470 5.490 5.470 5.800 5,687,800 31,506,184 5.5393 3.169 3.169 3.181 3.169 3.361 9,816,474 3.2095 -4.04%
2009-01-05 0 5.700 5.690 5.700 5.530 5.950 4,765,500 27,125,435 5.6920 3.303 3.297 3.303 3.204 3.448 8,224,692 3.2980 -1.38%
2009-01-02 0 5.780 5.750 5.780 5.220 5.970 14,404,500 83,962,445 5.8289 3.349 3.332 3.349 3.025 3.459 24,860,472 3.3773 10.73%
2008-12-31 0 5.220 5.220 5.250 5.220 5.470 3,964,500 21,068,525 5.3143 3.025 3.025 3.042 3.025 3.169 6,842,261 3.0792 -4.57%
2008-12-30 0 5.470 5.470 5.480 5.400 5.800 2,894,000 16,063,710 5.5507 3.169 3.169 3.175 3.129 3.361 4,994,704 3.2161 -5.69%
2008-12-29 0 5.800 5.750 5.800 5.730 6.180 5,581,000 33,214,145 5.9513 3.361 3.332 3.361 3.320 3.581 9,632,149 3.4483 -4.13%
2008-12-24 0 6.050 6.050 6.070 5.800 6.140 2,166,000 13,031,440 6.0164 3.505 3.505 3.517 3.361 3.558 3,738,261 3.4860 2.02%
2008-12-23 0 5.930 5.920 5.930 5.700 5.990 5,281,700 31,036,705 5.8763 3.436 3.430 3.436 3.303 3.471 9,115,593 3.4048 0.68%
2008-12-22 0 5.890 5.890 5.900 5.400 5.910 11,840,500 68,700,015 5.8021 3.413 3.413 3.419 3.129 3.424 20,435,310 3.3618 5.18%
2008-12-19 0 5.600 5.600 5.640 5.580 5.930 5,059,000 29,119,250 5.7559 3.245 3.245 3.268 3.233 3.436 8,731,239 3.3351 -5.56%
2008-12-18 0 5.930 5.930 5.980 5.620 5.980 5,798,500 33,326,410 5.7474 3.436 3.436 3.465 3.256 3.465 10,007,529 3.3301 5.33%
2008-12-17 0 5.630 5.630 5.640 5.470 5.670 8,737,500 48,908,190 5.5975 3.262 3.262 3.268 3.169 3.285 15,079,897 3.2433 1.81%
2008-12-16 0 5.530 5.530 5.540 5.320 5.580 6,443,000 35,274,840 5.4749 3.204 3.204 3.210 3.082 3.233 11,119,860 3.1722 1.10%
2008-12-15 0 5.470 5.470 5.480 5.360 5.540 5,168,500 28,254,842 5.4667 3.169 3.169 3.175 3.106 3.210 8,920,223 3.1675 2.05%
2008-12-12 0 5.360 5.360 5.370 5.100 5.360 8,012,000 41,856,010 5.2242 3.106 3.106 3.111 2.955 3.106 13,827,769 3.0270 1.52%
2008-12-11 0 5.280 5.280 5.290 5.180 5.390 13,524,877 70,652,144 5.2239 3.059 3.059 3.065 3.001 3.123 23,342,347 3.0268 1.34%
2008-12-10 0 5.210 5.200 5.210 5.120 5.250 7,507,000 38,978,725 5.1923 3.019 3.013 3.019 2.967 3.042 12,956,199 3.0085 2.16%
2008-12-09 0 5.100 5.100 5.110 5.010 5.160 10,374,000 52,616,265 5.0719 2.955 2.955 2.961 2.903 2.990 17,904,304 2.9387 -0.39%
2008-12-08 0 5.120 5.120 5.130 4.950 5.150 3,156,625 15,993,965 5.0668 2.967 2.967 2.972 2.868 2.984 5,447,963 2.9358 4.28%
2008-12-05 0 4.910 4.910 4.920 4.820 4.930 4,869,400 23,758,805 4.8792 2.845 2.845 2.851 2.793 2.857 8,404,012 2.8271 1.66%
2008-12-04 0 4.830 4.830 4.850 4.760 4.890 5,311,000 25,585,996 4.8175 2.799 2.799 2.810 2.758 2.833 9,166,161 2.7914 1.26%
2008-12-03 0 4.770 4.760 4.770 4.650 4.860 5,207,000 24,896,250 4.7813 2.764 2.758 2.764 2.694 2.816 8,986,669 2.7704 2.14%
2008-12-02 0 4.670 4.670 4.680 4.380 4.670 12,833,500 57,820,890 4.5055 2.706 2.706 2.712 2.538 2.706 22,149,111 2.6105 1.74%
2008-12-01 0 4.590 4.560 4.590 4.450 4.630 9,223,000 42,350,230 4.5918 2.660 2.642 2.660 2.578 2.683 15,917,813 2.6606 1.10%
2008-11-28 0 4.540 4.540 4.550 4.370 4.560 5,306,500 23,842,275 4.4930 2.631 2.631 2.636 2.532 2.642 9,158,395 2.6033 2.48%
2008-11-27 0 4.430 4.430 4.450 4.320 4.500 6,924,000 30,543,725 4.4113 2.567 2.567 2.578 2.503 2.607 11,950,009 2.5560 0.91%
2008-11-26 0 4.390 4.390 4.400 4.220 4.400 8,594,500 37,284,400 4.3382 2.544 2.544 2.549 2.445 2.549 14,833,096 2.5136 1.39%
2008-11-25 0 4.330 4.330 4.350 4.140 4.450 8,638,500 37,058,810 4.2900 2.509 2.509 2.520 2.399 2.578 14,909,035 2.4857 1.41%
2008-11-24 0 4.270 4.260 4.270 4.100 4.320 6,516,000 27,602,570 4.2361 2.474 2.468 2.474 2.376 2.503 11,245,849 2.4545 1.18%
2008-11-21 0 4.220 4.170 4.220 3.750 4.430 12,325,000 52,730,120 4.2783 2.445 2.416 2.445 2.173 2.567 21,271,500 2.4789 8.21%
2008-11-20 0 3.900 3.890 3.900 3.820 4.040 4,147,000 16,206,745 3.9081 2.260 2.254 2.260 2.213 2.341 7,157,234 2.2644 -6.70%
2008-11-19 0 4.180 4.160 4.180 4.020 4.290 2,054,000 8,632,705 4.2029 2.422 2.410 2.422 2.329 2.486 3,544,962 2.4352 1.95%
2008-11-18 0 4.100 4.090 4.100 4.020 4.720 6,029,137 25,244,858 4.1871 2.376 2.370 2.376 2.329 2.735 10,405,581 2.4261 -14.05%
2008-11-17 0 4.770 4.760 4.770 4.010 4.850 12,390,500 58,220,510 4.6988 2.764 2.758 2.764 2.323 2.810 21,384,545 2.7226 14.94%
2008-11-14 0 4.150 4.150 4.160 4.050 4.350 2,587,500 10,881,110 4.2053 2.405 2.405 2.410 2.347 2.520 4,465,721 2.4366 1.22%
2008-11-13 0 4.100 4.090 4.100 3.840 4.150 2,289,500 9,271,985 4.0498 2.376 2.370 2.376 2.225 2.405 3,951,408 2.3465 -0.24%
2008-11-12 0 4.110 4.110 4.160 3.850 4.180 2,645,000 10,678,155 4.0371 2.381 2.381 2.410 2.231 2.422 4,564,959 2.3392 0.49%
2008-11-11 0 4.090 4.080 4.090 4.000 4.390 4,154,379 17,263,659 4.1555 2.370 2.364 2.370 2.318 2.544 7,169,969 2.4078 -2.62%
2008-11-10 0 4.200 4.200 4.210 3.990 4.270 12,033,500 49,617,725 4.1233 2.434 2.434 2.439 2.312 2.474 20,768,405 2.3891 13.82%
2008-11-07 0 3.690 3.680 3.690 3.070 3.740 11,308,968 38,883,724 3.4383 2.138 2.132 2.138 1.779 2.167 19,517,948 1.9922 16.40%
2008-11-06 0 3.170 3.170 3.180 3.090 3.230 6,163,000 19,356,130 3.1407 1.837 1.837 1.843 1.790 1.872 10,636,613 1.8198 -3.94%
2008-11-05 0 3.300 3.300 3.310 3.260 3.440 8,770,000 29,333,855 3.3448 1.912 1.912 1.918 1.889 1.993 15,135,988 1.9380 3.77%
2008-11-04 0 3.180 3.180 3.190 3.160 3.310 4,946,000 15,900,175 3.2148 1.843 1.843 1.848 1.831 1.918 8,536,214 1.8627 -2.15%
2008-11-03 0 3.250 3.250 3.300 3.160 3.600 17,313,000 57,306,605 3.3100 1.883 1.883 1.912 1.831 2.086 29,880,201 1.9179 4.50%
2008-10-31 0 3.110 3.100 3.110 3.060 3.380 11,927,500 38,528,590 3.2302 1.802 1.796 1.802 1.773 1.958 20,585,462 1.8716 -7.72%
2008-10-30 0 3.370 3.370 3.380 3.180 3.550 10,076,072 34,200,118 3.3942 1.953 1.953 1.958 1.843 2.057 17,390,115 1.9666 2.43%
2008-10-29 0 3.290 3.260 3.290 3.230 3.750 10,470,000 34,703,205 3.3145 1.906 1.889 1.906 1.872 2.173 18,069,988 1.9205 -6.00%
2008-10-28 0 3.500 3.440 3.500 3.320 3.730 5,833,500 20,323,590 3.4839 2.028 1.993 2.028 1.924 2.161 10,067,935 2.0186 -7.89%
2008-10-27 0 3.800 3.790 3.800 3.060 4.350 8,949,500 32,702,795 3.6541 2.202 2.196 2.202 1.773 2.520 15,445,784 2.1173 -12.24%
2008-10-24 0 4.330 4.330 4.350 4.060 4.660 2,460,501 10,642,804 4.3255 2.509 2.509 2.520 2.352 2.700 4,246,535 2.5062 -7.28%
2008-10-23 0 4.670 4.660 4.680 4.340 5.000 10,899,733 51,641,017 4.7378 2.706 2.700 2.712 2.515 2.897 18,811,657 2.7452 0.86%
2008-10-22 0 4.630 4.630 4.640 4.300 4.750 2,545,500 11,471,395 4.5065 2.683 2.683 2.688 2.491 2.752 4,393,234 2.6112 -3.54%
2008-10-21 0 4.800 4.800 4.880 4.650 5.100 1,168,098 5,686,576 4.8682 2.781 2.781 2.828 2.694 2.955 2,016,000 2.8207 -5.88%
2008-10-20 0 5.100 5.060 5.100 4.560 5.620 4,619,000 23,873,965 5.1686 2.955 2.932 2.955 2.642 3.256 7,971,851 2.9948 4.94%
2008-10-17 0 4.860 4.860 4.870 4.200 4.960 21,509,000 100,873,195 4.6898 2.816 2.816 2.822 2.434 2.874 37,122,004 2.7173 13.02%
2008-10-16 0 4.300 4.280 4.300 4.050 4.830 17,745,000 82,863,870 4.6697 2.491 2.480 2.491 2.347 2.799 30,625,782 2.7057 -15.19%
2008-10-15 0 5.070 5.060 5.070 4.950 5.600 3,219,500 16,635,135 5.1670 2.938 2.932 2.938 2.868 3.245 5,556,478 2.9938 -10.27%
2008-10-14 0 5.650 5.610 5.680 5.560 6.100 4,837,000 27,860,345 5.7598 3.274 3.251 3.291 3.222 3.534 8,348,093 3.3373 -1.91%
2008-10-13 0 5.760 5.760 5.800 5.370 5.850 2,268,000 12,709,165 5.6037 3.337 3.337 3.361 3.111 3.390 3,914,301 3.2469 3.41%
2008-10-10 0 5.570 5.550 5.570 5.000 5.890 6,778,500 36,765,965 5.4239 3.227 3.216 3.227 2.897 3.413 11,698,894 3.1427 -1.59%
2008-10-09 0 5.660 5.660 5.670 5.250 5.750 4,586,000 25,607,775 5.5839 3.279 3.279 3.285 3.042 3.332 7,914,896 3.2354 1.80%
2008-10-08 0 5.560 5.500 5.560 5.210 5.700 2,833,900 15,460,168 5.4554 3.222 3.187 3.222 3.019 3.303 4,890,978 3.1610 -7.49%
2008-10-06 0 6.010 6.000 6.010 5.900 6.200 1,527,500 9,239,385 6.0487 3.482 3.476 3.482 3.419 3.592 2,636,285 3.5047 -3.99%
2008-10-03 0 6.260 6.200 6.290 6.160 6.400 780,500 4,868,455 6.2376 3.627 3.592 3.645 3.569 3.708 1,347,051 3.6142 -1.42%
2008-10-02 0 6.350 6.290 6.350 6.200 6.480 2,010,500 12,719,280 6.3264 3.679 3.645 3.679 3.592 3.755 3,469,886 3.6656 0.47%
2008-09-30 0 6.320 6.320 6.330 5.840 6.340 1,055,500 6,533,020 6.1895 3.662 3.662 3.668 3.384 3.673 1,821,669 3.5863 -2.77%
2008-09-29 0 6.500 6.470 6.490 6.400 6.700 1,338,500 8,707,665 6.5055 3.766 3.749 3.760 3.708 3.882 2,310,094 3.7694 0.00%
2008-09-26 0 6.500 6.450 6.500 6.420 6.600 1,001,000 6,469,480 6.4630 3.766 3.737 3.766 3.720 3.824 1,727,608 3.7448 -1.52%
2008-09-25 0 6.600 6.580 6.600 6.550 6.700 1,157,000 7,624,915 6.5902 3.824 3.813 3.824 3.795 3.882 1,996,846 3.8185 0.76%
2008-09-24 0 6.550 6.540 6.550 6.480 6.650 1,638,500 10,794,400 6.5880 3.795 3.789 3.795 3.755 3.853 2,827,858 3.8172 1.08%
2008-09-23 0 6.480 6.480 6.670 6.280 7.130 6,350,000 42,645,280 6.7158 3.755 3.755 3.865 3.639 4.131 10,959,353 3.8912 -3.28%
2008-09-22 0 6.700 6.670 6.700 6.180 6.880 6,621,000 43,358,030 6.5486 3.882 3.865 3.882 3.581 3.986 11,427,067 3.7943 -2.62%
2008-09-19 0 6.880 6.860 6.880 6.150 6.950 7,774,500 52,313,425 6.7288 3.986 3.975 3.986 3.563 4.027 13,417,872 3.8988 13.72%
2008-09-18 0 6.050 6.050 6.150 5.600 6.170 7,193,533 42,982,480 5.9752 3.505 3.505 3.563 3.245 3.575 12,415,192 3.4621 -2.42%
2008-09-17 0 6.200 6.200 6.210 5.900 6.280 5,404,981 33,174,588 6.1378 3.592 3.592 3.598 3.419 3.639 9,328,361 3.5563 -1.59%
2008-09-16 0 6.300 6.000 6.300 5.000 6.300 6,363,000 35,642,480 5.6015 3.650 3.476 3.650 2.897 3.650 10,981,789 3.2456 9.95%
2008-09-12 0 5.730 5.660 5.730 5.600 5.800 1,034,500 5,932,760 5.7349 3.320 3.279 3.320 3.245 3.361 1,785,425 3.3229 1.24%
2008-09-11 0 5.660 5.640 5.660 5.640 5.980 2,146,500 12,318,925 5.7391 3.279 3.268 3.279 3.268 3.465 3,704,606 3.3253 -5.19%
2008-09-10 0 5.970 5.940 5.990 5.920 6.100 2,878,000 17,321,120 6.0185 3.459 3.442 3.471 3.430 3.534 4,967,089 3.4872 -0.67%
2008-09-09 0 6.010 6.010 6.020 6.000 6.140 3,637,500 21,867,245 6.0116 3.482 3.482 3.488 3.476 3.558 6,277,897 3.4832 -2.75%
2008-09-08 0 6.180 6.160 6.180 6.150 6.210 1,631,220 10,053,351 6.1631 3.581 3.569 3.581 3.563 3.598 2,815,294 3.5710 2.66%
2008-09-05 0 6.020 6.020 6.050 5.900 6.090 4,583,500 27,394,780 5.9768 3.488 3.488 3.505 3.419 3.529 7,910,582 3.4631 -3.53%
2008-09-04 0 6.240 6.240 6.260 6.240 6.420 3,665,590 23,001,255 6.2749 3.616 3.616 3.627 3.616 3.720 6,326,377 3.6358 -4.44%
2008-09-03 0 6.530 6.530 6.570 6.450 6.740 4,038,500 26,820,518 6.6412 3.784 3.784 3.807 3.737 3.905 6,969,976 3.8480 -2.54%
2008-09-02 0 6.700 6.700 6.710 6.560 6.950 7,668,000 51,507,115 6.7172 3.882 3.882 3.888 3.801 4.027 13,234,066 3.8920 -1.76%
2008-09-01 0 6.820 6.800 6.820 6.560 6.880 4,531,000 30,869,205 6.8129 3.952 3.940 3.952 3.801 3.986 7,819,973 3.9475 3.02%
2008-08-29 0 6.620 6.600 6.620 6.210 6.710 3,873,500 24,997,130 6.4534 3.836 3.824 3.836 3.598 3.888 6,685,205 3.7392 7.29%
2008-08-28 0 6.170 6.170 6.200 6.150 6.420 2,826,500 17,614,625 6.2320 3.575 3.575 3.592 3.563 3.720 4,878,206 3.6109 -2.83%
2008-08-27 0 6.350 6.350 6.360 6.150 6.350 2,100,000 13,189,095 6.2805 3.679 3.679 3.685 3.563 3.679 3,624,353 3.6390 2.25%
2008-08-26 0 6.210 6.210 6.220 5.620 6.210 5,593,000 33,899,060 6.0610 3.598 3.598 3.604 3.256 3.598 9,652,860 3.5118 -0.80%
2008-08-25 0 6.260 6.240 6.260 6.170 6.500 4,264,500 26,680,435 6.2564 3.627 3.616 3.627 3.575 3.766 7,360,025 3.6250 0.64%
2008-08-21 0 6.220 6.210 6.220 6.200 6.500 3,340,000 20,883,880 6.2527 3.604 3.598 3.604 3.592 3.766 5,764,447 3.6229 -0.48%
2008-08-20 0 6.250 6.240 6.250 6.100 6.320 5,618,200 34,997,455 6.2293 3.621 3.616 3.621 3.534 3.662 9,696,352 3.6093 -0.32%
2008-08-19 0 6.270 6.270 6.280 6.060 6.820 10,065,000 62,779,475 6.2374 3.633 3.633 3.639 3.511 3.952 17,371,006 3.6140 -8.06%
2008-08-18 0 6.820 6.800 6.820 6.720 7.300 2,533,500 17,525,980 6.9177 3.952 3.940 3.952 3.894 4.230 4,372,523 4.0082 -5.80%
2008-08-15 0 7.240 7.210 7.240 7.090 7.330 4,494,500 32,458,370 7.2218 4.195 4.178 4.195 4.108 4.247 7,756,978 4.1844 1.83%
2008-08-14 0 7.110 7.100 7.110 7.050 7.180 980,500 6,958,550 7.0969 4.120 4.114 4.120 4.085 4.160 1,692,228 4.1121 -1.11%
2008-08-13 0 7.190 7.180 7.190 7.140 7.300 670,000 4,841,160 7.2256 4.166 4.160 4.166 4.137 4.230 1,156,341 4.1866 -1.91%
2008-08-12 0 7.330 7.320 7.330 7.300 7.490 1,076,500 7,924,535 7.3614 4.247 4.241 4.247 4.230 4.340 1,857,912 4.2653 -0.41%
2008-08-11 0 7.360 7.210 7.360 7.200 7.560 1,267,500 9,260,755 7.3063 4.264 4.178 4.264 4.172 4.380 2,187,556 4.2334 -2.00%
2008-08-08 0 7.510 7.420 7.510 7.390 7.630 954,200 7,128,184 7.4703 4.351 4.299 4.351 4.282 4.421 1,646,837 4.3284 0.13%
2008-08-07 0 7.500 7.450 7.500 7.410 7.620 1,629,000 12,226,000 7.5052 4.346 4.317 4.346 4.293 4.415 2,811,462 4.3486 0.40%
2008-08-05 0 7.470 7.470 7.480 7.340 7.550 2,525,500 18,783,860 7.4377 4.328 4.328 4.334 4.253 4.375 4,358,716 4.3095 -0.80%
2008-08-04 0 7.530 7.530 7.570 7.530 7.850 2,671,221 20,355,281 7.6202 4.363 4.363 4.386 4.363 4.548 4,610,213 4.4153 -5.16%
2008-08-01 0 7.940 7.940 7.960 7.700 8.110 2,817,800 22,043,639 7.8230 4.601 4.601 4.612 4.461 4.699 4,863,191 4.5328 -3.52%
2008-07-31 0 8.230 8.230 8.310 8.220 8.440 2,985,500 24,927,790 8.3496 4.769 4.769 4.815 4.763 4.890 5,152,622 4.8379 -1.56%
2008-07-30 0 8.360 8.360 8.380 8.200 8.450 3,144,500 26,279,530 8.3573 4.844 4.844 4.855 4.751 4.896 5,427,037 4.8423 2.45%
2008-07-29 0 8.160 8.160 8.190 8.110 8.320 4,722,000 38,610,680 8.1768 4.728 4.728 4.745 4.699 4.821 8,149,616 4.7377 -2.97%
2008-07-28 0 8.410 8.410 8.420 8.070 8.470 4,736,500 39,552,565 8.3506 4.873 4.873 4.879 4.676 4.908 8,174,642 4.8384 3.83%
2008-07-25 0 8.100 8.100 8.140 7.650 8.180 2,907,000 23,115,200 7.9516 4.693 4.693 4.716 4.433 4.740 5,017,140 4.6072 2.02%
2008-07-24 0 7.940 7.900 7.940 7.490 8.000 6,624,002 51,571,980 7.7856 4.601 4.577 4.601 4.340 4.635 11,432,248 4.5111 4.34%
2008-07-23 0 7.610 7.600 7.610 7.440 7.620 1,617,500 12,179,805 7.5300 4.409 4.404 4.409 4.311 4.415 2,791,615 4.3630 1.60%
2008-07-22 0 7.490 7.490 7.500 7.390 7.500 1,853,000 13,771,170 7.4318 4.340 4.340 4.346 4.282 4.346 3,198,060 4.3061 -0.13%
2008-07-21 0 7.500 7.450 7.500 7.290 7.540 917,500 6,835,484 7.4501 4.346 4.317 4.346 4.224 4.369 1,583,497 4.3167 3.59%
2008-07-18 0 7.240 7.240 7.300 7.160 7.630 773,000 5,691,865 7.3633 4.195 4.195 4.230 4.149 4.421 1,334,107 4.2664 -3.21%
2008-07-17 0 7.480 7.330 7.480 7.160 7.640 790,000 5,840,750 7.3934 4.334 4.247 4.334 4.149 4.427 1,363,447 4.2838 6.40%
2008-07-16 0 7.030 7.030 7.090 6.970 7.170 1,453,686 10,215,173 7.0271 4.073 4.073 4.108 4.039 4.154 2,508,891 4.0716 -0.57%
2008-07-15 0 7.070 7.050 7.070 7.030 7.360 2,744,500 19,480,560 7.0980 4.096 4.085 4.096 4.073 4.264 4,736,684 4.1127 -5.73%
2008-07-14 0 7.500 7.500 7.510 7.380 7.590 2,255,465 16,866,442 7.4780 4.346 4.346 4.351 4.276 4.398 3,892,667 4.3329 -1.57%
2008-07-11 0 7.620 7.620 7.670 7.540 7.750 2,729,500 20,822,155 7.6286 4.415 4.415 4.444 4.369 4.490 4,710,796 4.4201 0.93%
2008-07-10 0 7.550 7.530 7.550 7.350 7.550 2,261,500 16,878,550 7.4634 4.375 4.363 4.375 4.259 4.375 3,903,083 4.3244 1.21%
2008-07-09 0 7.460 7.400 7.460 7.350 7.560 3,477,800 25,922,111 7.4536 4.322 4.288 4.322 4.259 4.380 6,002,274 4.3187 0.81%
2008-07-08 0 7.400 7.400 7.440 7.350 7.550 1,990,500 14,837,529 7.4542 4.288 4.288 4.311 4.259 4.375 3,435,369 4.3190 -1.73%
2008-07-07 0 7.530 7.530 7.540 7.410 7.590 964,300 7,255,692 7.5243 4.363 4.363 4.369 4.293 4.398 1,664,268 4.3597 -0.13%
2008-07-04 0 7.540 7.540 7.570 7.420 7.600 557,000 4,198,315 7.5374 4.369 4.369 4.386 4.299 4.404 961,316 4.3673 -0.79%
2008-07-03 0 7.600 7.600 7.640 7.000 7.630 1,864,380 13,823,977 7.4148 4.404 4.404 4.427 4.056 4.421 3,217,701 4.2962 3.68%
2008-07-02 0 7.330 7.330 7.490 7.070 7.580 2,351,300 17,163,468 7.2996 4.247 4.247 4.340 4.096 4.392 4,058,067 4.2295 -2.79%
2008-06-30 0 7.540 7.530 7.540 7.500 7.800 2,431,900 18,601,357 7.6489 4.369 4.363 4.369 4.346 4.519 4,197,173 4.4319 -3.33%
2008-06-27 0 7.800 7.800 7.850 7.650 8.160 4,497,000 35,825,783 7.9666 4.519 4.519 4.548 4.433 4.728 7,761,293 4.6160 -7.25%
2008-06-26 0 8.410 8.400 8.410 8.200 8.440 1,782,000 14,733,274 8.2678 4.873 4.867 4.873 4.751 4.890 3,075,522 4.7905 3.19%
2008-06-25 0 8.150 8.150 8.190 8.130 8.310 196,000 1,609,905 8.2138 4.722 4.722 4.745 4.711 4.815 338,273 4.7592 0.25%
2008-06-24 0 8.130 8.120 8.130 8.060 8.450 5,262,000 42,857,555 8.1447 4.711 4.705 4.711 4.670 4.896 9,081,593 4.7192 -4.69%
2008-06-23 0 8.530 8.510 8.530 8.420 8.750 1,058,500 9,205,168 8.6964 4.942 4.931 4.942 4.879 5.070 1,826,846 5.0388 -3.07%
2008-06-20 0 8.800 8.780 8.830 8.740 9.200 1,028,000 9,150,055 8.9008 5.099 5.087 5.116 5.064 5.331 1,774,207 5.1573 -2.00%
2008-06-19 0 8.980 8.960 8.980 8.970 9.190 1,026,000 9,269,610 9.0347 5.203 5.192 5.203 5.197 5.325 1,770,755 5.2348 -2.81%
2008-06-18 0 9.240 9.240 9.250 8.990 9.250 908,500 8,321,940 9.1601 5.354 5.354 5.360 5.209 5.360 1,567,964 5.3075 2.21%
2008-06-17 0 9.040 9.040 9.100 8.900 9.180 1,767,000 15,935,292 9.0183 5.238 5.238 5.273 5.157 5.319 3,049,634 5.2253 0.56%
2008-06-16 0 8.990 8.970 8.990 8.610 9.080 1,964,500 17,414,944 8.8648 5.209 5.197 5.209 4.989 5.261 3,390,496 5.1364 3.10%
2008-06-13 0 8.720 8.720 8.740 8.650 8.830 419,000 3,661,805 8.7394 5.052 5.052 5.064 5.012 5.116 723,145 5.0637 -1.36%
2008-06-12 0 8.840 8.810 8.850 8.790 8.900 2,563,000 22,712,829 8.8618 5.122 5.105 5.128 5.093 5.157 4,423,436 5.1347 -0.34%
2008-06-11 0 8.870 8.870 8.890 8.820 9.020 1,083,841 9,690,776 8.9411 5.139 5.139 5.151 5.110 5.226 1,870,582 5.1806 -1.33%
2008-06-10 0 8.990 8.990 9.000 8.850 9.210 2,932,000 26,386,910 8.9996 5.209 5.209 5.215 5.128 5.336 5,060,287 5.2145 -3.33%
2008-06-06 0 9.300 9.280 9.310 9.230 9.470 2,702,500 25,225,602 9.3342 5.389 5.377 5.394 5.348 5.487 4,664,197 5.4083 -0.64%
2008-06-05 0 9.360 9.360 9.390 9.290 9.540 7,774,000 72,873,545 9.3740 5.423 5.423 5.441 5.383 5.528 13,417,009 5.4314 -2.50%
2008-06-04 0 9.600 9.600 9.620 9.520 9.870 2,300,000 22,276,260 9.6853 5.562 5.562 5.574 5.516 5.719 3,969,529 5.6118 -2.24%
2008-06-03 0 9.820 9.820 9.830 9.760 9.900 1,460,900 14,350,035 9.8227 5.690 5.690 5.696 5.655 5.736 2,521,342 5.6914 -0.71%
2008-06-02 0 9.890 9.890 9.900 9.800 9.990 2,056,800 20,354,898 9.8964 5.730 5.730 5.736 5.678 5.788 3,549,795 5.7341 0.41%
2008-05-30 0 9.850 9.850 9.890 9.850 10.00 891,988 8,811,894 9.8789 5.707 5.707 5.730 5.707 5.794 1,539,466 5.7240 -1.30%
2008-05-29 0 9.980 9.980 9.990 9.810 9.990 2,697,694 26,646,541 9.8775 5.783 5.783 5.788 5.684 5.788 4,655,902 5.7232 1.32%
2008-05-28 0 9.850 9.850 9.860 9.700 9.880 2,194,000 21,599,850 9.8450 5.707 5.707 5.713 5.620 5.725 3,786,586 5.7043 0.10%
2008-05-27 0 9.840 9.840 9.860 9.680 10.14 3,356,360 33,083,992 9.8571 5.701 5.701 5.713 5.609 5.875 5,792,683 5.7113 0.41%
2008-05-26 0 9.800 9.630 9.800 9.250 9.800 2,930,000 27,992,405 9.5537 5.678 5.580 5.678 5.360 5.678 5,056,835 5.5356 0.93%
2008-05-23 0 9.710 9.710 9.720 9.270 9.790 4,066,500 39,282,845 9.6601 5.626 5.626 5.632 5.371 5.672 7,018,301 5.5972 5.77%
2008-05-22 0 9.180 9.180 9.220 9.020 9.300 1,904,200 17,411,212 9.1436 5.319 5.319 5.342 5.226 5.389 3,286,425 5.2979 -3.37%
2008-05-21 0 9.500 9.500 9.510 9.230 9.590 1,031,000 9,649,835 9.3597 5.504 5.504 5.510 5.348 5.557 1,779,385 5.4231 1.06%
2008-05-20 0 9.400 9.340 9.440 9.330 9.720 1,745,500 16,635,650 9.5306 5.446 5.412 5.470 5.406 5.632 3,012,528 5.5222 -2.29%
2008-05-19 0 9.620 9.620 9.630 9.510 9.680 529,500 5,081,360 9.5965 5.574 5.574 5.580 5.510 5.609 913,855 5.5604 -0.72%
2008-05-16 0 9.690 9.610 9.710 9.580 9.850 1,693,000 16,364,685 9.6661 5.615 5.568 5.626 5.551 5.707 2,921,919 5.6007 -0.91%
2008-05-15 0 9.850 9.830 9.840 9.650 9.990 3,177,600 31,163,652 9.8073 5.666 5.655 5.660 5.551 5.747 5,523,981 5.6415 -0.51%
2008-05-14 0 9.900 9.890 9.900 9.500 9.980 5,115,867 50,393,160 9.8504 5.695 5.689 5.695 5.465 5.741 8,893,490 5.6663 3.12%
2008-05-13 0 9.600 9.600 9.610 8.900 9.640 3,200,500 30,144,208 9.4186 5.522 5.522 5.528 5.120 5.545 5,563,791 5.4179 5.49%
2008-05-09 0 9.100 9.080 9.090 8.910 9.150 2,412,600 21,788,020 9.0309 5.235 5.223 5.229 5.125 5.263 4,194,095 5.1949 1.11%
2008-05-08 0 9.000 9.000 9.020 8.880 9.100 2,533,700 22,843,567 9.0159 5.177 5.177 5.189 5.108 5.235 4,404,617 5.1863 -1.64%
2008-05-07 0 9.150 9.150 9.170 9.060 9.500 5,501,700 50,821,400 9.2374 5.263 5.263 5.275 5.212 5.465 9,564,227 5.3137 -2.97%
2008-05-06 0 9.430 9.430 9.440 9.380 9.560 1,882,000 17,755,785 9.4345 5.424 5.424 5.430 5.396 5.499 3,271,693 5.4271 -0.95%
2008-05-05 0 9.520 9.520 9.530 9.390 9.620 3,067,300 29,186,957 9.5155 5.476 5.476 5.482 5.401 5.534 5,332,234 5.4737 -0.21%
2008-05-02 0 9.540 9.530 9.540 9.500 9.690 2,611,000 24,898,325 9.5359 5.488 5.482 5.488 5.465 5.574 4,538,996 5.4854 0.21%
2008-04-30 0 9.520 9.520 9.530 9.410 9.750 3,673,500 35,075,505 9.5483 5.476 5.476 5.482 5.413 5.609 6,386,060 5.4925 0.53%
2008-04-29 0 9.470 9.500 9.520 9.360 9.850 3,932,800 37,594,743 9.5593 5.447 5.465 5.476 5.384 5.666 6,836,831 5.4989 -1.04%
2008-04-28 0 9.570 9.570 9.580 9.410 9.790 2,134,000 20,358,663 9.5401 5.505 5.505 5.511 5.413 5.632 3,709,773 5.4878 -2.74%
2008-04-25 0 9.840 9.840 9.850 9.300 9.880 8,834,600 84,271,767 9.5388 5.660 5.660 5.666 5.350 5.683 15,358,184 5.4871 5.69%
2008-04-24 0 9.310 9.310 9.330 9.020 9.400 11,026,434 101,606,196 9.2148 5.355 5.355 5.367 5.189 5.407 19,168,497 5.3007 1.09%
2008-04-23 0 9.210 9.210 9.220 8.990 9.470 12,118,100 112,412,130 9.2764 5.298 5.298 5.304 5.171 5.447 21,066,263 5.3361 2.45%
2008-04-22 0 8.990 8.960 8.990 7.820 9.050 17,640,100 151,282,519 8.5761 5.171 5.154 5.171 4.498 5.206 30,665,780 4.9333 14.09%
2008-04-21 0 7.880 7.860 7.880 7.830 8.150 5,343,000 42,415,535 7.9385 4.533 4.521 4.533 4.504 4.688 9,288,341 4.5665 1.42%
2008-04-18 0 7.770 7.770 7.800 7.730 7.930 933,500 7,291,625 7.8111 4.470 4.470 4.487 4.447 4.562 1,622,809 4.4932 -2.02%
2008-04-17 0 7.930 7.930 7.950 7.870 8.100 1,094,500 8,719,790 7.9669 4.562 4.562 4.573 4.527 4.659 1,902,693 4.5829 -0.38%
2008-04-16 0 7.960 7.960 7.970 7.910 8.080 1,123,500 8,990,285 8.0020 4.579 4.579 4.585 4.550 4.648 1,953,107 4.6031 0.63%
2008-04-15 0 7.910 7.920 7.950 7.720 8.000 1,758,700 13,906,900 7.9075 4.550 4.556 4.573 4.441 4.602 3,057,347 4.5487 -0.25%
2008-04-14 0 7.930 7.930 7.950 7.900 8.120 2,349,000 18,887,370 8.0406 4.562 4.562 4.573 4.544 4.671 4,083,532 4.6253 -3.29%
2008-04-11 0 8.200 8.190 8.200 8.020 8.250 1,347,500 11,002,355 8.1650 4.717 4.711 4.717 4.613 4.746 2,342,512 4.6968 2.24%
2008-04-10 0 8.020 8.020 8.080 7.900 8.040 997,000 7,971,570 7.9956 4.613 4.613 4.648 4.544 4.625 1,733,198 4.5993 -1.47%
2008-04-09 0 8.140 8.100 8.190 8.100 8.400 1,422,500 11,652,355 8.1915 4.682 4.659 4.711 4.659 4.832 2,472,893 4.7120 -1.33%
2008-04-08 0 8.250 8.250 8.260 8.200 8.490 1,743,000 14,540,375 8.3422 4.746 4.746 4.751 4.717 4.884 3,030,054 4.7987 -2.83%
2008-04-07 0 8.490 8.490 8.500 8.080 8.510 3,620,500 29,978,945 8.2803 4.884 4.884 4.890 4.648 4.895 6,293,924 4.7632 0.24%
2008-04-03 0 8.470 8.460 8.470 7.930 8.580 4,882,500 40,247,880 8.2433 4.872 4.867 4.872 4.562 4.936 8,487,802 4.7418 3.55%
2008-04-02 0 8.180 8.100 8.180 7.900 8.280 4,965,000 40,357,825 8.1285 4.705 4.659 4.705 4.544 4.763 8,631,221 4.6758 4.74%
2008-04-01 0 7.810 7.770 7.810 7.400 7.880 2,207,000 16,805,630 7.6147 4.493 4.470 4.493 4.257 4.533 3,836,678 4.3803 4.83%
2008-03-31 0 7.450 7.450 7.490 7.250 7.490 4,694,000 34,459,375 7.3412 4.286 4.286 4.309 4.170 4.309 8,160,111 4.2229 0.00%
2008-03-28 0 7.450 7.410 7.430 7.200 7.490 3,879,000 28,742,160 7.4097 4.286 4.263 4.274 4.142 4.309 6,743,304 4.2623 3.47%
2008-03-27 0 7.200 7.200 7.290 7.140 7.500 2,963,000 21,716,680 7.3293 4.142 4.142 4.193 4.107 4.314 5,150,918 4.2161 -2.83%
2008-03-26 0 7.410 7.410 7.450 7.280 7.680 3,408,500 25,658,105 7.5277 4.263 4.263 4.286 4.188 4.418 5,925,381 4.3302 -1.20%
2008-03-25 0 7.500 7.500 7.510 6.900 7.520 6,274,500 45,110,550 7.1895 4.314 4.314 4.320 3.969 4.326 10,907,673 4.1357 4.60%
2008-03-20 0 7.170 7.000 7.170 6.800 7.180 2,922,500 20,397,710 6.9795 4.124 4.027 4.124 3.912 4.130 5,080,512 4.0149 2.14%
2008-03-19 0 7.020 7.020 7.060 6.990 7.400 2,117,500 15,289,675 7.2206 4.038 4.038 4.061 4.021 4.257 3,681,090 4.1536 0.29%
2008-03-18 0 7.000 7.000 7.020 6.670 7.290 5,696,500 39,212,310 6.8836 4.027 4.027 4.038 3.837 4.193 9,902,870 3.9597 -3.98%
2008-03-17 0 7.290 7.260 7.300 7.050 7.500 6,888,000 49,952,090 7.2520 4.193 4.176 4.199 4.055 4.314 11,974,189 4.1716 -6.06%
2008-03-14 0 7.760 7.720 7.760 7.700 8.300 3,253,000 25,493,975 7.8371 4.464 4.441 4.464 4.429 4.774 5,655,058 4.5082 -5.37%
2008-03-13 0 8.200 8.290 8.300 8.160 8.720 2,253,000 18,840,655 8.3625 4.717 4.769 4.774 4.694 5.016 3,916,645 4.8104 -6.71%
2008-03-12 0 8.790 8.790 8.800 8.750 8.850 2,734,500 24,065,335 8.8006 5.056 5.056 5.062 5.033 5.091 4,753,690 5.0625 2.09%
2008-03-11 0 8.610 8.610 8.620 8.520 8.650 1,626,000 13,927,325 8.5654 4.953 4.953 4.959 4.901 4.976 2,826,660 4.9271 -0.12%
2008-03-10 0 8.620 8.620 8.650 8.540 8.720 2,157,000 18,590,725 8.6188 4.959 4.959 4.976 4.913 5.016 3,749,757 4.9578 -1.26%
2008-03-07 0 8.730 8.720 8.750 8.700 8.860 2,363,000 20,689,880 8.7558 5.022 5.016 5.033 5.005 5.097 4,107,870 5.0366 -1.91%
2008-03-06 0 8.900 8.900 8.920 8.800 9.080 1,456,000 13,047,095 8.9609 5.120 5.120 5.131 5.062 5.223 2,531,129 5.1547 0.45%
2008-03-05 0 8.860 8.840 8.860 8.730 9.010 1,820,000 16,159,975 8.8791 5.097 5.085 5.097 5.022 5.183 3,163,912 5.1076 -0.45%
2008-03-04 0 8.900 8.900 8.920 8.820 9.090 1,482,500 13,240,965 8.9315 5.120 5.120 5.131 5.074 5.229 2,577,197 5.1377 -0.45%
2008-03-03 0 8.940 8.940 8.960 8.720 9.010 2,682,000 23,953,335 8.9311 5.143 5.143 5.154 5.016 5.183 4,662,424 5.1375 -0.67%
2008-02-29 0 9.000 9.000 9.020 8.900 9.160 2,311,500 20,827,790 9.0105 5.177 5.177 5.189 5.120 5.269 4,018,342 5.1832 -2.39%
2008-02-28 0 9.220 9.220 9.230 9.000 9.270 4,005,500 36,783,205 9.1832 5.304 5.304 5.309 5.177 5.332 6,963,213 5.2825 1.77%
2008-02-27 0 9.060 9.050 9.060 8.720 9.080 8,330,063 74,639,325 8.9602 5.212 5.206 5.212 5.016 5.223 14,481,090 5.1543 4.98%
2008-02-26 0 8.630 8.630 8.640 8.180 8.640 4,648,500 39,025,605 8.3953 4.964 4.964 4.970 4.705 4.970 8,081,013 4.8293 6.15%
2008-02-25 0 8.130 8.130 8.160 8.050 8.250 1,703,500 13,853,535 8.1324 4.677 4.677 4.694 4.631 4.746 2,961,387 4.6781 -0.25%
2008-02-22 0 8.150 8.140 8.150 7.960 8.300 2,027,500 16,471,085 8.1238 4.688 4.682 4.688 4.579 4.774 3,524,632 4.6731 -2.86%
2008-02-21 0 8.390 8.380 8.390 8.310 8.480 1,379,000 11,560,165 8.3830 4.826 4.820 4.826 4.780 4.878 2,397,272 4.8222 0.24%
2008-02-20 0 8.370 8.350 8.360 8.300 8.540 2,912,000 24,485,920 8.4086 4.815 4.803 4.809 4.774 4.913 5,062,259 4.8370 0.12%
2008-02-19 0 8.360 8.370 8.380 8.180 8.440 1,515,500 12,586,570 8.3052 4.809 4.815 4.820 4.705 4.855 2,634,565 4.7775 1.46%
2008-02-18 0 8.240 8.230 8.280 8.170 8.450 1,507,000 12,446,760 8.2593 4.740 4.734 4.763 4.700 4.861 2,619,788 4.7511 -0.60%
2008-02-15 0 8.290 8.300 8.340 8.060 8.340 2,541,000 20,917,500 8.2320 4.769 4.774 4.797 4.636 4.797 4,417,308 4.7354 0.73%
2008-02-14 0 8.230 8.220 8.230 8.200 8.300 2,364,500 19,553,730 8.2697 4.734 4.728 4.734 4.717 4.774 4,110,478 4.7570 1.60%
2008-02-13 0 8.100 8.060 8.100 8.030 8.350 2,342,500 19,041,100 8.1285 4.659 4.636 4.659 4.619 4.803 4,072,233 4.6758 -0.86%
2008-02-12 0 8.170 8.150 8.180 8.150 8.320 1,655,500 13,609,615 8.2208 4.700 4.688 4.705 4.688 4.786 2,877,943 4.7289 -1.09%
2008-02-11 0 8.260 8.260 8.280 8.250 8.450 988,000 8,213,005 8.3128 4.751 4.751 4.763 4.746 4.861 1,717,552 4.7818 -2.25%
2008-02-06 0 8.450 8.330 8.400 8.210 8.450 3,383,000 28,092,500 8.3040 4.861 4.792 4.832 4.723 4.861 5,881,051 4.7768 -3.76%
2008-02-05 0 8.780 8.760 8.780 8.620 8.870 1,868,500 16,395,305 8.7746 5.051 5.039 5.051 4.959 5.102 3,248,225 5.0475 -0.34%
2008-02-04 0 8.810 8.810 8.830 8.150 9.000 7,787,500 66,883,490 8.5886 5.068 5.068 5.079 4.688 5.177 13,537,892 4.9405 8.63%
2008-02-01 0 8.110 8.110 8.120 7.930 8.200 4,135,000 33,233,260 8.0371 4.665 4.665 4.671 4.562 4.717 7,188,338 4.6232 1.37%
2008-01-31 0 8.000 8.000 8.010 7.380 8.010 8,194,000 63,663,695 7.7696 4.602 4.602 4.608 4.245 4.608 14,244,557 4.4693 0.88%
2008-01-30 0 7.930 7.850 7.900 7.760 8.050 4,295,500 33,823,520 7.8742 4.562 4.516 4.544 4.464 4.631 7,467,353 4.5295 -0.25%
2008-01-29 0 7.950 7.950 7.980 7.890 8.050 2,127,500 16,914,440 7.9504 4.573 4.573 4.590 4.539 4.631 3,698,474 4.5734 0.51%
2008-01-28 0 7.910 7.910 7.950 7.810 8.160 5,201,500 41,280,865 7.9363 4.550 4.550 4.573 4.493 4.694 9,042,355 4.5653 -2.83%
2008-01-25 0 8.140 8.130 8.150 7.630 8.200 14,065,000 112,416,775 7.9927 4.682 4.677 4.688 4.389 4.717 24,450,780 4.5977 8.68%
2008-01-24 0 7.490 7.480 7.500 7.000 7.690 13,950,500 103,227,110 7.3995 4.309 4.303 4.314 4.027 4.424 24,251,731 4.2565 4.17%
2008-01-23 0 7.190 7.180 7.190 6.620 7.800 12,774,500 92,384,185 7.2319 4.136 4.130 4.136 3.808 4.487 22,207,358 4.1601 0.98%
2008-01-22 0 7.120 7.120 7.170 7.000 8.080 15,858,380 114,564,040 7.2242 4.096 4.096 4.124 4.027 4.648 27,568,415 4.1556 -18.91%
2008-01-21 0 8.780 8.780 8.800 8.780 9.000 6,547,500 58,270,770 8.8997 5.051 5.051 5.062 5.051 5.177 11,382,259 5.1194 -3.62%
2008-01-18 0 9.110 9.110 9.120 8.600 9.160 8,279,170 74,393,339 8.9856 5.240 5.240 5.246 4.947 5.269 14,392,617 5.1689 -0.55%
2008-01-17 0 9.160 9.150 9.160 8.610 9.280 11,682,000 105,311,475 9.0148 5.269 5.263 5.269 4.953 5.338 20,308,141 5.1857 0.99%
2008-01-16 0 9.070 9.070 9.090 9.000 9.800 27,962,500 256,088,365 9.1583 5.217 5.217 5.229 5.177 5.637 48,610,375 5.2682 -11.77%
2008-01-15 0 10.28 10.28 10.30 10.20 11.10 7,034,000 73,615,240 10.466 5.913 5.913 5.925 5.867 6.385 12,227,997 6.0202 -5.86%
2008-01-14 0 10.92 10.92 10.94 10.88 11.26 4,282,953 47,130,985 11.004 6.282 6.282 6.293 6.259 6.477 7,445,541 6.3301 -2.67%
2008-01-11 0 11.22 11.20 11.22 11.20 11.68 5,455,500 62,233,710 11.408 6.454 6.443 6.454 6.443 6.719 9,483,912 6.5620 -3.28%
2008-01-10 0 11.60 11.58 11.62 11.42 11.80 4,686,000 54,380,950 11.605 6.673 6.661 6.684 6.569 6.788 8,146,204 6.6756 -1.36%
2008-01-09 0 11.76 11.70 11.76 11.42 11.94 8,712,508 101,753,117 11.679 6.765 6.730 6.765 6.569 6.868 15,145,938 6.7182 1.03%
2008-01-08 0 11.64 11.62 11.64 11.12 11.74 21,179,500 243,986,100 11.520 6.696 6.684 6.696 6.397 6.753 36,818,719 6.6267 5.82%
2008-01-07 0 11.00 11.00 11.02 10.82 11.30 11,978,500 131,755,900 10.999 6.328 6.328 6.339 6.224 6.500 20,823,581 6.3272 -3.17%
2008-01-04 0 11.36 11.36 11.38 11.34 11.68 7,135,500 81,987,610 11.490 6.535 6.535 6.546 6.523 6.719 12,404,446 6.6095 0.18%
2008-01-03 0 11.34 11.30 11.32 11.32 11.78 8,497,000 98,316,620 11.571 6.523 6.500 6.512 6.512 6.776 14,771,296 6.6559 -5.03%
2008-01-02 0 11.94 11.94 11.96 11.88 12.58 17,348,500 211,952,960 12.217 6.868 6.868 6.880 6.834 7.236 30,158,859 7.0279 -1.49%
2007-12-31 0 12.12 12.12 12.14 11.98 12.46 17,544,500 213,940,550 12.194 6.972 6.972 6.983 6.891 7.167 30,499,588 7.0145 2.71%
2007-12-28 0 11.80 11.78 11.80 11.00 12.40 50,041,000 599,219,630 11.975 6.788 6.776 6.788 6.328 7.133 86,991,927 6.8882 4.06%
2007-12-27 0 11.34 11.30 11.34 11.22 11.64 8,397,000 95,640,370 11.390 6.523 6.500 6.523 6.454 6.696 14,597,454 6.5519 1.07%
2007-12-24 0 11.22 11.20 11.22 11.16 11.42 5,488,500 61,876,640 11.274 6.454 6.443 6.454 6.420 6.569 9,541,280 6.4852 0.00%
2007-12-21 0 11.22 11.20 11.22 10.60 11.34 14,172,500 155,839,420 10.996 6.454 6.443 6.454 6.098 6.523 24,637,659 6.3253 4.47%
2007-12-20 0 10.74 10.78 10.80 10.02 10.82 14,154,000 149,436,650 10.558 6.178 6.201 6.213 5.764 6.224 24,605,498 6.0733 5.92%
2007-12-19 0 10.14 10.16 10.18 10.06 10.54 9,216,000 94,819,850 10.289 5.833 5.844 5.856 5.787 6.063 16,021,215 5.9184 -2.69%
2007-12-18 0 10.42 10.36 10.46 9.990 10.80 17,665,500 182,777,700 10.347 5.994 5.959 6.017 5.747 6.213 30,709,936 5.9517 -4.23%
2007-12-17 0 10.88 10.86 10.88 10.78 11.72 15,368,447 172,452,061 11.221 6.259 6.247 6.259 6.201 6.742 26,716,709 6.4548 -6.21%
2007-12-14 0 11.60 11.58 11.60 11.32 12.10 10,523,500 122,466,200 11.637 6.673 6.661 6.673 6.512 6.960 18,294,190 6.6943 -2.03%
2007-12-13 0 11.84 11.80 11.84 11.32 12.52 44,080,500 532,653,230 12.084 6.811 6.788 6.811 6.512 7.202 76,630,116 6.9510 3.86%
2007-12-12 0 11.40 11.40 11.44 11.32 11.60 8,093,507 92,714,080 11.455 6.558 6.558 6.581 6.512 6.673 14,069,858 6.5896 -2.56%
2007-12-11 0 11.70 11.70 11.72 11.50 11.88 8,419,273 98,810,169 11.736 6.730 6.730 6.742 6.615 6.834 14,636,174 6.7511 2.09%
2007-12-10 0 11.46 11.50 11.52 11.32 11.88 17,205,151 198,983,724 11.565 6.592 6.615 6.627 6.512 6.834 29,909,659 6.6528 -3.05%
2007-12-07 0 11.82 11.82 11.84 11.66 12.26 28,878,369 343,621,081 11.899 6.799 6.799 6.811 6.707 7.052 50,202,534 6.8447 -2.31%
2007-12-06 0 12.10 12.10 12.14 12.08 12.60 17,192,500 211,448,520 12.299 6.960 6.960 6.983 6.949 7.248 29,887,666 7.0748 -3.04%
2007-12-05 0 12.48 12.46 12.48 12.12 12.58 24,875,500 309,060,530 12.424 7.179 7.167 7.179 6.972 7.236 43,243,894 7.1469 1.63%
2007-12-04 0 12.28 12.26 12.28 12.06 12.56 24,278,000 298,022,510 12.275 7.064 7.052 7.064 6.937 7.225 42,205,192 7.0613 -0.32%
2007-12-03 0 12.32 12.26 12.28 11.90 12.82 96,663,500 1,208,969,840 12.507 7.087 7.052 7.064 6.845 7.375 168,041,090 7.1945 0.82%
2007-11-30 0 12.22 12.24 12.26 11.12 12.36 151,446,674 1,804,414,373 11.915 7.029 7.041 7.052 6.397 7.110 263,276,875 6.8537 10.29%
2007-11-29 0 11.08 11.08 11.10 10.90 11.52 78,191,306 877,928,854 11.228 6.374 6.374 6.385 6.270 6.627 135,928,787 6.4587 2.03%
2007-11-28 0 10.86 10.80 10.82 10.80 11.98 285,884,000 3,260,772,998 11.406 6.247 6.213 6.224 6.213 6.891 496,984,476 6.5611

Webb-site Database - Powered By Linux Group

Back to top