DONGYUE GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00189  2007-12-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-29 0 19.41 19.41 19.42 18.88 20.96 42,197,550 828,507,748 19.634 19.41 19.41 19.42 18.88 20.96 42,197,550 19.634 -4.10%
2026-06-26 0 20.24 20.20 20.24 19.41 21.20 38,960,190 779,311,103 20.003 20.24 20.20 20.24 19.41 21.20 38,960,190 20.003 -3.16%
2026-06-25 0 20.90 20.90 20.92 20.26 21.84 59,235,140 1,229,344,730 20.754 20.90 20.90 20.92 20.26 21.84 59,235,140 20.754 -0.19%
2026-06-24 0 20.94 20.94 20.96 20.70 22.66 80,115,020 1,718,740,267 21.453 20.94 20.94 20.96 20.70 22.66 80,115,020 21.453 -5.59%
2026-06-23 0 22.18 22.18 22.20 21.54 23.74 72,990,715 1,640,634,123 22.477 22.18 22.18 22.20 21.54 23.74 72,990,715 22.477 -0.72%
2026-06-22 0 22.34 22.30 22.34 21.06 22.90 75,185,840 1,662,426,228 22.111 22.34 22.30 22.34 21.06 22.90 75,185,840 22.111 5.98%
2026-06-18 0 21.08 21.06 21.08 20.30 22.04 64,294,076 1,349,833,355 20.995 21.08 21.06 21.08 20.30 22.04 64,294,076 20.995 -2.14%
2026-06-17 0 21.54 21.54 21.56 20.32 21.82 66,297,158 1,409,408,394 21.259 21.54 21.54 21.56 20.32 21.82 66,297,158 21.259 2.28%
2026-06-16 0 21.06 21.02 21.06 18.20 21.08 103,102,826 2,070,335,305 20.080 21.06 21.02 21.06 18.20 21.08 103,102,826 20.080 13.59%
2026-06-15 0 18.54 18.52 18.54 17.41 18.73 51,174,747 938,008,098 18.330 18.54 18.52 18.54 17.41 18.73 51,174,747 18.330 9.06%
2026-06-12 0 17.00 16.99 17.00 16.50 17.73 50,854,658 872,505,762 17.157 17.00 16.99 17.00 16.50 17.73 50,854,658 17.157 7.19%
2026-06-11 0 15.86 15.84 15.86 14.86 15.94 27,543,000 426,479,992 15.484 15.86 15.84 15.86 14.86 15.94 27,543,000 15.484 1.86%
2026-06-10 0 15.57 15.57 15.58 14.85 16.03 50,117,342 776,771,341 15.499 15.57 15.57 15.58 14.85 16.03 50,117,342 15.499 0.26%
2026-06-09 0 15.53 15.52 15.53 15.23 16.40 39,349,664 614,279,375 15.611 15.53 15.52 15.53 15.23 16.40 39,349,664 15.611 -1.58%
2026-06-08 0 16.08 16.08 16.10 15.50 16.23 72,222,080 1,146,448,861 15.874 15.78 15.78 15.80 15.21 15.93 73,595,123 15.578 -3.60%
2026-06-05 0 16.68 16.67 16.68 16.42 17.48 52,021,820 871,699,677 16.756 16.37 16.36 16.37 16.11 17.15 53,010,828 16.444 -5.87%
2026-06-04 0 17.72 17.70 17.72 16.50 18.18 77,066,065 1,359,456,873 17.640 17.39 17.37 17.39 16.19 17.84 78,531,199 17.311 5.60%
2026-06-03 0 16.78 16.78 16.80 16.54 18.43 83,414,205 1,414,570,380 16.958 16.47 16.47 16.49 16.23 18.09 85,000,026 16.642 -3.78%
2026-06-02 0 17.44 17.43 17.44 16.22 18.85 119,611,236 2,071,915,909 17.322 17.11 17.10 17.11 15.92 18.50 121,885,214 16.999 1.28%
2026-06-01 0 17.22 17.22 17.23 16.91 18.08 133,938,072 2,338,459,402 17.459 16.90 16.90 16.91 16.59 17.74 136,484,423 17.134 5.39%
2026-05-29 0 16.34 16.34 16.40 16.26 17.86 83,817,000 1,410,134,647 16.824 16.04 16.04 16.09 15.96 17.53 85,410,479 16.510 -8.56%
2026-05-28 0 17.87 17.86 17.87 14.77 18.10 158,393,019 2,608,886,341 16.471 17.54 17.53 17.54 14.49 17.76 161,404,293 16.164 17.88%
2026-05-27 0 15.16 15.15 15.16 14.83 17.16 108,167,272 1,686,197,708 15.589 14.88 14.87 14.88 14.55 16.84 110,223,684 15.298 -3.50%
2026-05-26 0 15.71 15.71 15.72 14.10 17.15 247,297,363 3,860,571,798 15.611 15.42 15.42 15.43 13.84 16.83 251,998,834 15.320 15.51%
2026-05-22 0 13.60 13.58 13.60 11.82 13.72 56,794,930 744,278,430 13.105 13.35 13.33 13.35 11.60 13.46 57,874,682 12.860 14.96%
2026-05-21 0 11.83 11.83 11.85 11.73 12.25 19,742,500 236,792,086 11.994 11.61 11.61 11.63 11.51 12.02 20,117,833 11.770 0.51%
2026-05-20 0 11.77 11.75 11.77 11.34 11.99 14,747,000 172,046,420 11.667 11.55 11.53 11.55 11.13 11.77 15,027,361 11.449 1.73%
2026-05-19 0 11.57 11.55 11.57 11.54 12.18 14,260,000 166,406,880 11.670 11.35 11.33 11.35 11.32 11.95 14,531,103 11.452 -3.66%
2026-05-18 0 12.01 12.00 12.01 11.87 12.65 18,339,000 220,826,995 12.041 11.79 11.78 11.79 11.65 12.41 18,687,650 11.817 -4.91%
2026-05-15 0 12.63 12.62 12.64 12.30 12.97 26,886,715 341,575,463 12.704 12.39 12.38 12.40 12.07 12.73 27,397,869 12.467 2.43%
2026-05-14 0 12.33 12.31 12.33 12.06 12.56 14,816,000 182,699,180 12.331 12.10 12.08 12.10 11.84 12.33 15,097,673 12.101 1.07%
2026-05-13 0 12.20 12.19 12.20 12.14 12.60 14,142,000 173,255,130 12.251 11.97 11.96 11.97 11.91 12.36 14,410,859 12.023 -2.79%
2026-05-12 0 12.55 12.54 12.55 12.38 12.88 15,797,000 198,317,490 12.554 12.32 12.31 12.32 12.15 12.64 16,097,323 12.320 -0.48%
2026-05-11 0 12.61 12.58 12.61 12.54 12.91 14,065,727 178,490,757 12.690 12.37 12.35 12.37 12.31 12.67 14,333,136 12.453 -0.94%
2026-05-08 0 12.73 12.71 12.73 12.51 12.94 8,907,158 112,728,211 12.656 12.49 12.47 12.49 12.28 12.70 9,076,496 12.420 -1.16%
2026-05-07 0 12.88 12.84 12.88 12.65 13.00 10,791,112 137,772,841 12.767 12.64 12.60 12.64 12.41 12.76 10,996,266 12.529 0.39%
2026-05-06 0 12.83 12.83 12.84 12.52 13.16 13,832,000 176,904,030 12.790 12.59 12.59 12.60 12.29 12.91 14,094,966 12.551 -1.99%
2026-05-05 0 13.09 13.05 13.09 12.87 13.10 2,000,963 26,003,779 12.996 12.85 12.81 12.85 12.63 12.86 2,039,004 12.753 -0.38%
2026-05-04 0 13.14 13.14 13.15 12.94 13.32 4,393,706 57,825,150 13.161 12.89 12.89 12.90 12.70 13.07 4,477,237 12.915 2.50%
2026-04-30 0 12.82 12.80 12.82 12.65 13.01 13,166,000 168,502,693 12.798 12.58 12.56 12.58 12.41 12.77 13,416,304 12.560 -1.69%
2026-04-29 0 13.04 13.00 13.04 12.35 13.04 16,212,998 206,740,374 12.752 12.80 12.76 12.80 12.12 12.80 16,521,230 12.514 5.59%
2026-04-28 0 12.35 12.34 12.35 12.06 12.52 8,211,250 100,715,922 12.266 12.12 12.11 12.12 11.84 12.29 8,367,357 12.037 -0.88%
2026-04-27 0 12.46 12.45 12.46 12.20 12.64 13,924,000 172,678,302 12.402 12.23 12.22 12.23 11.97 12.40 14,188,715 12.170 1.30%
2026-04-24 0 12.30 12.29 12.30 11.31 12.44 28,283,153 340,758,042 12.048 12.07 12.06 12.07 11.10 12.21 28,820,856 11.823 8.08%
2026-04-23 0 11.38 11.38 11.41 11.34 11.71 9,645,821 110,282,381 11.433 11.17 11.17 11.20 11.13 11.49 9,829,202 11.220 -2.23%
2026-04-22 0 11.64 11.63 11.64 11.55 11.91 10,392,000 120,929,657 11.637 11.42 11.41 11.42 11.33 11.69 10,589,567 11.420 -2.35%
2026-04-21 0 11.92 11.90 11.92 11.73 11.97 5,258,450 62,491,323 11.884 11.70 11.68 11.70 11.51 11.75 5,358,421 11.662 0.85%
2026-04-20 0 11.82 11.82 11.84 11.47 11.90 8,011,000 94,244,945 11.764 11.60 11.60 11.62 11.26 11.68 8,163,300 11.545 1.20%
2026-04-17 0 11.68 11.66 11.68 11.56 11.96 7,680,601 89,616,241 11.668 11.46 11.44 11.46 11.34 11.74 7,826,620 11.450 -1.77%
2026-04-16 0 11.89 11.85 11.89 11.78 11.99 9,695,010 114,806,132 11.842 11.67 11.63 11.67 11.56 11.77 9,879,326 11.621 -0.08%
2026-04-15 0 11.90 11.88 11.90 11.75 12.20 9,606,171 114,402,067 11.909 11.68 11.66 11.68 11.53 11.97 9,788,798 11.687 -1.00%
2026-04-14 0 12.02 12.02 12.06 11.76 12.06 10,330,000 122,986,967 11.906 11.80 11.80 11.84 11.54 11.84 10,526,388 11.684 1.18%
2026-04-13 0 11.88 11.81 11.88 11.70 12.01 9,204,000 109,115,795 11.855 11.66 11.59 11.66 11.48 11.79 9,378,981 11.634 -1.66%
2026-04-10 0 12.08 12.07 12.08 11.86 12.27 15,119,595 182,444,072 12.067 11.85 11.84 11.85 11.64 12.04 15,407,040 11.842 1.60%
2026-04-09 0 11.89 11.89 11.90 11.77 12.02 9,215,213 109,842,001 11.920 11.67 11.67 11.68 11.55 11.80 9,390,407 11.697 -1.08%
2026-04-08 0 12.02 12.02 12.04 11.90 12.35 32,385,416 391,469,700 12.088 11.80 11.80 11.82 11.68 12.12 33,001,108 11.862 8.00%
2026-04-02 0 11.13 11.13 11.14 11.12 11.47 7,763,075 87,248,924 11.239 10.92 10.92 10.93 10.91 11.26 7,910,662 11.029 -2.37%
2026-04-01 0 11.40 11.40 11.42 10.95 11.51 14,752,839 166,125,918 11.261 11.19 11.19 11.21 10.75 11.30 15,033,311 11.051 5.36%
2026-03-31 0 10.82 10.82 10.83 10.72 11.14 11,973,086 130,165,579 10.872 10.62 10.62 10.63 10.52 10.93 12,200,711 10.669 -1.90%
2026-03-30 0 11.03 11.03 11.06 10.84 11.30 13,033,000 143,160,781 10.985 10.82 10.82 10.85 10.64 11.09 13,280,776 10.780 -1.78%
2026-03-27 0 11.23 11.23 11.24 11.05 11.34 11,774,000 131,898,716 11.203 11.02 11.02 11.03 10.84 11.13 11,997,840 10.994 1.26%
2026-03-26 0 11.09 11.07 11.09 10.93 11.44 11,782,000 130,962,657 11.116 10.88 10.86 10.88 10.73 11.23 12,005,992 10.908 -2.12%
2026-03-25 0 11.33 11.32 11.33 11.15 11.49 12,287,500 138,863,489 11.301 11.12 11.11 11.12 10.94 11.28 12,521,103 11.090 2.07%
2026-03-24 0 11.10 11.10 11.11 10.59 11.18 12,701,600 138,436,024 10.899 10.89 10.89 10.90 10.39 10.97 12,943,075 10.696 3.84%
2026-03-23 0 10.69 10.69 10.70 10.49 10.96 24,089,000 256,637,153 10.654 10.49 10.49 10.50 10.29 10.76 24,546,966 10.455 -4.55%
2026-03-20 0 11.20 11.19 11.20 11.05 11.53 14,013,044 157,805,883 11.261 10.99 10.98 10.99 10.84 11.31 14,279,452 11.051 -1.06%
2026-03-19 0 11.32 11.31 11.32 11.20 12.04 24,678,000 283,694,727 11.496 11.11 11.10 11.11 10.99 11.82 25,147,163 11.281 -7.14%
2026-03-18 0 12.19 12.18 12.19 12.05 12.45 14,549,293 177,346,078 12.189 11.96 11.95 11.96 11.83 12.22 14,825,896 11.962 -0.81%
2026-03-17 0 12.29 12.28 12.29 12.21 12.86 10,459,000 130,670,230 12.494 12.06 12.05 12.06 11.98 12.62 10,657,840 12.260 -1.84%
2026-03-16 0 12.52 12.48 12.52 12.17 12.55 11,109,948 137,568,811 12.383 12.29 12.25 12.29 11.94 12.32 11,321,164 12.151 -0.16%
2026-03-13 0 12.54 12.53 12.54 12.43 13.09 17,649,000 223,281,415 12.651 12.31 12.30 12.31 12.20 12.85 17,984,532 12.415 -2.64%
2026-03-12 0 12.88 12.88 12.89 12.82 13.60 14,650,477 190,671,309 13.015 12.64 12.64 12.65 12.58 13.35 14,929,003 12.772 -4.02%
2026-03-11 0 13.42 13.39 13.42 13.19 13.58 7,573,000 101,599,190 13.416 13.17 13.14 13.17 12.94 13.33 7,716,973 13.166 1.98%
2026-03-10 0 13.16 13.16 13.17 13.11 13.55 11,094,146 147,199,817 13.268 12.91 12.91 12.92 12.87 13.30 11,305,061 13.021 0.30%
2026-03-09 0 13.12 13.12 13.18 12.75 13.30 15,935,000 207,151,674 13.000 12.88 12.88 12.93 12.51 13.05 16,237,947 12.757 -3.60%
2026-03-06 0 13.61 13.61 13.62 13.00 13.66 14,113,112 189,515,202 13.428 13.36 13.36 13.37 12.76 13.41 14,381,422 13.178 3.97%
2026-03-05 0 13.09 13.09 13.10 12.92 13.68 20,088,000 265,962,810 13.240 12.85 12.85 12.86 12.68 13.42 20,469,901 12.993 -0.23%
2026-03-04 0 13.12 13.12 13.13 12.85 13.72 23,802,450 314,012,232 13.192 12.88 12.88 12.89 12.61 13.46 24,254,968 12.946 -1.87%
2026-03-03 0 13.37 13.34 13.37 13.20 14.45 27,204,780 370,808,644 13.630 13.12 13.09 13.12 12.95 14.18 27,721,981 13.376 -7.09%
2026-03-02 0 14.39 14.38 14.39 13.80 14.69 24,215,212 345,793,002 14.280 14.12 14.11 14.12 13.54 14.42 24,675,577 14.014 2.49%
2026-02-27 0 14.04 14.03 14.04 13.68 14.16 15,708,173 219,329,474 13.963 13.78 13.77 13.78 13.42 13.90 16,006,807 13.702 1.15%
2026-02-26 0 13.88 13.86 13.88 13.65 14.34 19,672,368 272,988,114 13.877 13.62 13.60 13.62 13.40 14.07 20,046,367 13.618 -2.46%
2026-02-25 0 14.23 14.22 14.23 13.30 14.28 31,787,435 442,943,713 13.935 13.96 13.95 13.96 13.05 14.01 32,391,759 13.675 6.83%
2026-02-24 0 13.32 13.30 13.32 12.74 13.36 17,735,037 231,951,245 13.079 13.07 13.05 13.07 12.50 13.11 18,072,205 12.835 2.94%
2026-02-23 0 12.94 12.93 12.94 12.69 13.08 5,047,500 65,427,745 12.962 12.70 12.69 12.70 12.45 12.84 5,143,460 12.721 3.03%
2026-02-20 0 12.56 12.53 12.56 12.35 12.65 2,641,590 33,138,116 12.545 12.33 12.30 12.33 12.12 12.41 2,691,810 12.311 -0.71%
2026-02-16 0 12.65 12.57 12.65 12.13 12.65 1,448,000 18,132,790 12.523 12.41 12.34 12.41 11.90 12.41 1,475,529 12.289 3.01%
2026-02-13 0 12.28 12.27 12.28 12.21 12.60 9,002,572 111,481,284 12.383 12.05 12.04 12.05 11.98 12.36 9,173,724 12.152 -3.69%
2026-02-12 0 12.75 12.74 12.75 12.63 12.94 6,006,159 76,725,151 12.774 12.51 12.50 12.51 12.39 12.70 6,120,345 12.536 -0.70%
2026-02-11 0 12.84 12.79 12.84 12.50 12.94 16,977,005 217,087,243 12.787 12.60 12.55 12.60 12.27 12.70 17,299,762 12.549 2.31%
2026-02-10 0 12.55 12.51 12.55 12.37 12.67 4,990,000 62,343,420 12.494 12.32 12.28 12.32 12.14 12.43 5,084,867 12.261 -0.24%
2026-02-09 0 12.58 12.56 12.58 12.31 12.58 10,720,000 133,585,165 12.461 12.35 12.33 12.35 12.08 12.35 10,923,802 12.229 3.28%
2026-02-06 0 12.18 12.11 12.18 11.53 12.62 11,396,623 138,722,084 12.172 11.95 11.88 11.95 11.31 12.38 11,613,289 11.945 1.16%
2026-02-05 0 12.04 12.01 12.04 11.62 12.20 10,565,785 125,216,689 11.851 11.82 11.79 11.82 11.40 11.97 10,766,655 11.630 -0.82%
2026-02-04 0 12.14 12.10 12.14 12.00 12.30 6,901,000 83,769,690 12.139 11.91 11.87 11.91 11.78 12.07 7,032,198 11.912 -0.57%
2026-02-03 0 12.21 12.20 12.21 11.74 12.21 9,965,829 119,201,669 11.961 11.98 11.97 11.98 11.52 11.98 10,155,293 11.738 4.09%
2026-02-02 0 11.73 11.73 11.74 11.56 12.54 21,274,676 253,561,984 11.919 11.51 11.51 11.52 11.34 12.31 21,679,138 11.696 -4.24%
2026-01-30 0 12.25 12.21 12.25 11.93 12.58 14,897,186 181,889,600 12.210 12.02 11.98 12.02 11.71 12.35 15,180,402 11.982 -2.70%
2026-01-29 0 12.59 12.57 12.59 12.37 12.93 16,606,164 209,433,665 12.612 12.36 12.34 12.36 12.14 12.69 16,921,871 12.377 0.80%
2026-01-28 0 12.49 12.48 12.49 12.04 12.62 15,379,600 191,219,519 12.433 12.26 12.25 12.26 11.82 12.38 15,671,988 12.201 2.29%
2026-01-27 0 12.21 12.21 12.22 12.13 12.74 14,338,618 177,019,432 12.346 11.98 11.98 11.99 11.90 12.50 14,611,215 12.115 -1.69%
2026-01-26 0 12.42 12.40 12.42 12.12 12.59 15,440,216 190,776,098 12.356 12.19 12.17 12.19 11.89 12.36 15,733,756 12.125 1.47%
2026-01-23 0 12.24 12.19 12.24 12.10 12.42 14,698,000 179,912,812 12.241 12.01 11.96 12.01 11.87 12.19 14,977,430 12.012 0.33%
2026-01-22 0 12.20 12.17 12.20 11.77 12.26 21,759,067 262,022,314 12.042 11.97 11.94 11.97 11.55 12.03 22,172,737 11.817 -1.29%
2026-01-21 0 12.36 12.35 12.36 11.92 12.38 14,163,000 173,634,585 12.260 12.13 12.12 12.13 11.70 12.15 14,432,259 12.031 3.78%
2026-01-20 0 11.91 11.91 11.92 11.45 12.11 17,154,800 201,822,330 11.765 11.69 11.69 11.70 11.24 11.88 17,480,937 11.545 -1.65%
2026-01-19 0 12.11 12.10 12.11 11.22 12.14 24,380,048 289,787,914 11.886 11.88 11.87 11.88 11.01 11.91 24,843,547 11.665 6.23%
2026-01-16 0 11.40 11.37 11.40 11.27 11.74 8,886,000 102,212,825 11.503 11.19 11.16 11.19 11.06 11.52 9,054,935 11.288 -0.87%
2026-01-15 0 11.50 11.50 11.51 10.85 11.51 14,729,000 167,395,775 11.365 11.29 11.29 11.30 10.65 11.30 15,009,019 11.153 4.83%
2026-01-14 0 10.97 10.92 10.97 10.89 11.19 12,953,001 142,480,504 11.000 10.77 10.72 10.77 10.69 10.98 13,199,256 10.795 -0.63%
2026-01-13 0 11.04 11.01 11.04 10.97 11.23 6,996,169 77,797,258 11.120 10.83 10.80 10.83 10.77 11.02 7,129,176 10.913 -2.82%
2026-01-09 0 11.36 11.36 11.40 11.18 11.63 12,982,100 148,340,209 11.427 11.15 11.15 11.19 10.97 11.41 13,228,908 11.213 1.43%
2026-01-08 0 11.20 11.19 11.20 11.12 11.74 13,221,714 148,946,072 11.265 10.99 10.98 10.99 10.91 11.52 13,473,077 11.055 -3.11%
2026-01-07 0 11.56 11.56 11.58 11.35 11.78 17,371,559 200,992,164 11.570 11.34 11.34 11.36 11.14 11.56 17,701,817 11.354 1.40%
2026-01-06 0 11.40 11.40 11.41 10.91 11.51 19,826,955 224,174,513 11.307 11.19 11.19 11.20 10.71 11.30 20,203,893 11.096 5.17%
2026-01-05 0 10.84 10.84 10.87 10.71 10.98 10,332,626 112,261,902 10.865 10.64 10.64 10.67 10.51 10.78 10,529,064 10.662 0.18%
2025-12-31 0 10.82 10.82 10.84 10.70 10.99 8,022,842 86,800,068 10.819 10.62 10.62 10.64 10.50 10.78 8,175,368 10.617 -0.64%
2025-12-30 0 10.89 10.89 10.90 10.28 11.00 16,434,000 178,411,973 10.856 10.69 10.69 10.70 10.09 10.79 16,746,433 10.654 4.41%
2025-12-29 0 10.43 10.43 10.44 10.31 10.74 17,631,000 186,397,153 10.572 10.24 10.24 10.25 10.12 10.54 17,966,190 10.375 2.05%
2025-12-24 0 10.22 10.22 10.24 10.21 10.53 5,311,512 54,547,079 10.270 10.03 10.03 10.05 10.02 10.33 5,412,491 10.078 -2.67%
2025-12-23 0 10.50 10.47 10.50 10.09 10.63 10,397,238 108,822,683 10.467 10.30 10.27 10.30 9.902 10.43 10,594,904 10.271 2.64%
2025-12-22 0 10.23 10.20 10.23 10.08 10.28 9,050,724 92,152,666 10.182 10.04 10.01 10.04 9.892 10.09 9,222,791 9.9918 1.19%
2025-12-19 0 10.11 10.11 10.12 10.03 10.31 8,000,000 81,047,552 10.131 9.921 9.921 9.931 9.843 10.12 8,152,091 9.9419 -1.37%
2025-12-18 0 10.25 10.20 10.25 10.05 10.34 6,270,514 64,055,059 10.215 10.06 10.01 10.06 9.863 10.15 6,389,725 10.025 0.20%
2025-12-17 0 10.23 10.19 10.23 9.910 10.25 9,374,720 94,817,896 10.114 10.04 10.000 10.04 9.725 10.06 9,552,947 9.9255 1.59%
2025-12-16 0 10.07 10.04 10.07 9.910 10.37 9,322,000 93,677,761 10.049 9.882 9.853 9.882 9.725 10.18 9,499,224 9.8616 -2.71%
2025-12-15 0 10.35 10.32 10.35 10.30 10.75 10,651,000 111,851,680 10.502 10.16 10.13 10.16 10.11 10.55 10,853,490 10.306 -1.05%
2025-12-12 0 10.46 10.43 10.46 10.18 10.46 8,328,644 85,879,376 10.311 10.26 10.24 10.26 9.990 10.26 8,486,983 10.119 2.65%
2025-12-11 0 10.19 10.17 10.19 10.12 10.70 14,415,000 149,077,091 10.342 10.000 9.980 10.000 9.931 10.50 14,689,049 10.149 -2.77%
2025-12-10 0 10.48 10.43 10.48 10.42 10.61 10,774,700 112,926,936 10.481 10.28 10.24 10.28 10.23 10.41 10,979,542 10.285 -1.04%
2025-12-09 0 10.59 10.53 10.59 10.45 10.94 10,222,000 108,501,059 10.615 10.39 10.33 10.39 10.26 10.74 10,416,335 10.416 -0.56%
2025-12-08 0 10.65 10.63 10.65 10.45 10.67 6,870,304 72,555,699 10.561 10.45 10.43 10.45 10.26 10.47 7,000,918 10.364 0.00%
2025-12-05 0 10.65 10.63 10.65 10.41 10.66 4,023,095 42,504,986 10.565 10.45 10.43 10.45 10.22 10.46 4,099,580 10.368 1.91%
2025-12-04 0 10.45 10.42 10.45 10.31 10.52 5,741,586 59,754,574 10.407 10.26 10.23 10.26 10.12 10.32 5,850,742 10.213 -0.57%
2025-12-03 0 10.51 10.49 10.51 10.44 10.69 9,083,570 95,588,648 10.523 10.31 10.29 10.31 10.25 10.49 9,256,261 10.327 -0.94%
2025-12-02 0 10.61 10.60 10.61 10.59 10.87 10,125,000 108,138,853 10.680 10.41 10.40 10.41 10.39 10.67 10,317,490 10.481 -1.76%
2025-12-01 0 10.80 10.78 10.80 10.71 11.10 9,316,000 100,969,422 10.838 10.60 10.58 10.60 10.51 10.89 9,493,110 10.636 -0.83%
2025-11-28 0 10.89 10.88 10.89 10.28 10.95 18,270,700 197,440,236 10.806 10.69 10.68 10.69 10.09 10.75 18,618,052 10.605 4.71%
2025-11-27 0 10.40 10.38 10.40 10.21 10.47 11,422,000 118,422,341 10.368 10.21 10.19 10.21 10.02 10.27 11,639,148 10.174 0.29%
2025-11-26 0 10.37 10.33 10.37 10.29 10.45 8,322,000 86,345,900 10.376 10.18 10.14 10.18 10.10 10.26 8,480,213 10.182 0.68%
2025-11-25 0 10.30 10.29 10.30 10.04 10.46 13,762,000 141,616,287 10.290 10.11 10.10 10.11 9.853 10.26 14,023,635 10.098 3.21%
2025-11-24 0 9.980 9.970 9.980 9.770 10.02 9,421,303 93,259,783 9.8988 9.794 9.784 9.794 9.588 9.833 9,600,415 9.7141 1.63%
2025-11-21 0 9.820 9.810 9.820 9.780 10.30 19,937,000 198,152,329 9.9389 9.637 9.627 9.637 9.598 10.11 20,316,030 9.7535 -6.21%
2025-11-20 0 10.47 10.44 10.47 10.35 10.86 12,827,914 135,116,635 10.533 10.27 10.25 10.27 10.16 10.66 13,071,791 10.337 -1.87%
2025-11-19 0 10.67 10.65 10.67 10.27 10.75 21,503,854 227,086,025 10.560 10.47 10.45 10.47 10.08 10.55 21,912,673 10.363 2.40%
2025-11-18 0 10.42 10.41 10.42 10.37 11.10 23,067,100 244,769,562 10.611 10.23 10.22 10.23 10.18 10.89 23,505,638 10.413 -4.05%
2025-11-17 0 10.86 10.85 10.86 10.80 11.44 24,478,000 268,340,665 10.963 10.66 10.65 10.66 10.60 11.23 24,943,361 10.758 -1.63%
2025-11-14 0 11.04 11.03 11.04 10.88 11.39 24,373,000 270,059,050 11.080 10.83 10.82 10.83 10.68 11.18 24,836,365 10.874 -2.90%
2025-11-13 0 11.37 11.37 11.38 10.50 11.41 47,681,000 525,962,652 11.031 11.16 11.16 11.17 10.30 11.20 48,587,483 10.825 8.70%
2025-11-12 0 10.46 10.46 10.48 10.43 10.78 14,565,000 153,720,841 10.554 10.26 10.26 10.28 10.24 10.58 14,841,901 10.357 -2.52%
2025-11-11 0 10.73 10.70 10.73 10.68 11.13 18,073,203 195,026,183 10.791 10.53 10.50 10.53 10.48 10.92 18,416,800 10.590 -2.28%
2025-11-10 0 10.98 10.98 10.99 10.98 11.42 39,841,866 444,271,647 11.151 10.78 10.78 10.78 10.78 11.21 40,599,316 10.943 2.52%
2025-11-07 0 10.71 10.71 10.72 9.910 10.84 56,302,376 593,404,165 10.540 10.51 10.51 10.52 9.725 10.64 57,372,763 10.343 7.85%
2025-11-06 0 9.930 9.920 9.930 9.710 10.06 10,651,683 105,758,021 9.9288 9.745 9.735 9.745 9.529 9.872 10,854,186 9.7435 1.33%
2025-11-05 0 9.800 9.750 9.800 9.420 9.850 13,506,000 131,082,421 9.7055 9.617 9.568 9.617 9.244 9.666 13,762,768 9.5244 1.55%
2025-11-04 0 9.650 9.640 9.650 9.600 10.09 16,792,200 163,004,455 9.7072 9.470 9.460 9.470 9.421 9.902 17,111,443 9.5260 -3.31%
2025-11-03 0 9.980 9.960 9.980 9.800 10.09 17,924,500 178,176,367 9.9404 9.794 9.774 9.794 9.617 9.902 18,265,270 9.7549 -0.30%
2025-10-31 0 10.01 10.00 10.01 10.00 10.23 8,773,883 88,516,662 10.089 9.823 9.813 9.823 9.813 10.04 8,940,687 9.9004 -1.57%
2025-10-30 0 10.17 10.16 10.17 10.00 10.36 17,731,300 179,558,005 10.127 9.980 9.970 9.980 9.813 10.17 18,068,397 9.9377 0.59%
2025-10-28 0 10.11 10.09 10.11 10.05 10.29 8,248,000 83,543,315 10.129 9.921 9.902 9.921 9.863 10.10 8,404,806 9.9399 -1.17%
2025-10-27 0 10.23 10.22 10.23 10.17 10.55 13,066,345 135,142,280 10.343 10.04 10.03 10.04 9.980 10.35 13,314,755 10.150 -0.58%
2025-10-24 0 10.29 10.28 10.29 10.10 10.35 17,507,000 179,655,166 10.262 10.10 10.09 10.10 9.912 10.16 17,839,833 10.070 2.08%
2025-10-23 0 10.08 10.06 10.08 9.780 10.18 16,449,400 163,489,400 9.9389 9.892 9.872 9.892 9.598 9.990 16,762,126 9.7535 -0.59%
2025-10-22 0 10.14 10.13 10.14 10.08 10.32 11,700,000 118,815,395 10.155 9.951 9.941 9.951 9.892 10.13 11,922,433 9.9657 -1.36%
2025-10-21 0 10.28 10.27 10.28 10.20 10.39 16,340,002 167,977,080 10.280 10.09 10.08 10.09 10.01 10.20 16,650,648 10.088 0.10%
2025-10-20 0 10.27 10.26 10.27 10.08 10.38 26,996,000 275,141,820 10.192 10.08 10.07 10.08 9.892 10.19 27,509,232 10.002 0.88%
2025-10-17 0 10.18 10.17 10.18 10.15 10.66 26,423,000 271,340,875 10.269 9.990 9.980 9.990 9.961 10.46 26,925,338 10.078 -3.96%
2025-10-16 0 10.60 10.59 10.60 10.25 11.04 54,812,814 578,523,688 10.555 10.40 10.39 10.40 10.06 10.83 55,854,883 10.358 -5.36%
2025-10-15 0 11.20 11.20 11.21 11.01 11.39 17,629,930 196,855,873 11.166 10.99 10.99 11.00 10.80 11.18 17,965,100 10.958 -0.18%
2025-10-14 0 11.22 11.21 11.22 11.20 12.55 33,369,000 390,461,624 11.701 11.01 11.00 11.01 10.99 12.32 34,003,392 11.483 -9.95%
2025-10-13 0 12.46 12.45 12.46 11.94 12.46 18,302,933 223,591,519 12.216 12.23 12.22 12.23 11.72 12.23 18,650,898 11.988 -1.11%
2025-10-10 0 12.60 12.59 12.60 12.40 12.86 16,215,182 204,411,096 12.606 12.36 12.36 12.36 12.17 12.62 16,523,455 12.371 -2.02%
2025-10-09 0 12.86 12.86 12.88 12.31 13.20 26,860,077 345,432,379 12.860 12.62 12.62 12.64 12.08 12.95 27,370,725 12.621 1.26%
2025-10-08 0 12.70 12.70 12.71 12.28 12.77 4,686,905 59,049,788 12.599 12.46 12.46 12.47 12.05 12.53 4,776,010 12.364 0.87%
2025-10-06 0 12.59 12.56 12.59 12.19 12.63 5,834,000 72,871,360 12.491 12.36 12.33 12.36 11.96 12.39 5,944,913 12.258 3.11%
2025-10-03 0 12.21 12.20 12.21 12.10 12.24 1,789,077 21,783,922 12.176 11.98 11.97 11.98 11.87 12.01 1,823,090 11.949 0.08%
2025-10-02 0 12.20 12.20 12.21 12.06 12.28 4,191,186 51,028,302 12.175 11.97 11.97 11.98 11.84 12.05 4,270,866 11.948 0.49%
2025-09-30 0 12.14 12.13 12.14 11.92 12.18 7,336,000 88,566,530 12.073 11.91 11.90 11.91 11.70 11.95 7,475,468 11.848 1.00%
2025-09-29 0 12.02 12.01 12.02 11.51 12.07 10,268,200 121,966,384 11.878 11.80 11.79 11.80 11.30 11.84 10,463,413 11.656 4.43%
2025-09-26 0 11.51 11.50 11.51 11.32 11.62 8,593,000 98,729,879 11.490 11.30 11.29 11.30 11.11 11.40 8,756,365 11.275 -0.26%
2025-09-25 0 11.54 11.53 11.54 11.45 11.80 8,046,008 93,192,720 11.583 11.32 11.31 11.32 11.24 11.58 8,198,974 11.366 -1.11%
2025-09-24 0 11.67 11.65 11.67 11.25 11.79 12,845,000 149,003,874 11.600 11.45 11.43 11.45 11.04 11.57 13,089,202 11.384 2.37%
2025-09-23 0 11.40 11.39 11.40 11.22 11.92 19,041,424 217,150,971 11.404 11.19 11.18 11.19 11.01 11.70 19,403,428 11.191 -3.96%
2025-09-22 0 11.87 11.86 11.87 11.76 12.00 7,020,000 83,161,715 11.846 11.65 11.64 11.65 11.54 11.78 7,153,460 11.625 -1.08%
2025-09-19 0 12.00 11.99 12.00 11.87 12.22 17,694,000 213,085,661 12.043 11.78 11.77 11.78 11.65 11.99 18,030,388 11.818 0.08%
2025-09-18 0 11.99 11.99 12.00 11.74 12.16 10,924,000 130,302,320 11.928 11.77 11.77 11.78 11.52 11.93 11,131,681 11.706 -0.66%
2025-09-17 0 12.07 12.06 12.07 11.67 12.08 14,741,484 175,530,833 11.907 11.84 11.84 11.84 11.45 11.85 15,021,740 11.685 2.12%
2025-09-16 0 11.82 11.81 11.82 11.68 12.21 19,449,000 229,645,220 11.808 11.60 11.59 11.60 11.46 11.98 19,818,753 11.587 -1.50%
2025-09-15 0 12.00 11.99 12.00 11.92 12.48 16,666,865 201,657,772 12.099 11.78 11.77 11.78 11.70 12.25 16,983,726 11.874 -3.61%
2025-09-12 0 12.45 12.41 12.45 12.10 12.72 20,436,943 253,165,387 12.388 12.22 12.18 12.22 11.87 12.48 20,825,478 12.157 0.00%
2025-09-11 0 12.45 12.44 12.45 12.21 12.65 10,060,325 125,651,129 12.490 12.22 12.21 12.22 11.98 12.41 10,251,586 12.257 1.22%
2025-09-10 0 12.30 12.29 12.30 12.24 12.58 11,115,000 137,209,176 12.345 12.07 12.06 12.07 12.01 12.35 11,326,312 12.114 -1.99%
2025-09-09 0 12.55 12.54 12.55 12.34 12.83 11,999,000 150,486,436 12.542 12.32 12.31 12.32 12.11 12.59 12,227,118 12.308 -1.41%
2025-09-08 0 12.73 12.72 12.73 12.50 12.91 10,770,000 136,522,818 12.676 12.49 12.48 12.49 12.27 12.67 10,974,753 12.440 0.87%
2025-09-05 0 12.62 12.62 12.63 12.08 12.66 14,438,588 179,588,594 12.438 12.38 12.38 12.39 11.85 12.42 14,713,086 12.206 5.25%
2025-09-04 0 11.99 11.97 11.99 11.80 12.45 19,286,667 231,841,169 12.021 11.77 11.75 11.77 11.58 12.22 19,653,334 11.797 -3.69%
2025-09-03 0 12.45 12.42 12.45 12.27 12.64 10,784,618 133,960,101 12.421 12.22 12.19 12.22 12.04 12.40 10,989,649 12.190 -0.88%
2025-09-02 0 12.56 12.52 12.56 12.44 13.15 11,400,341 143,962,780 12.628 12.33 12.29 12.33 12.21 12.90 11,617,078 12.392 -3.16%
2025-09-01 0 12.97 12.97 12.99 12.86 13.30 15,662,452 204,424,418 13.052 12.73 12.73 12.75 12.62 13.05 15,960,217 12.808 -0.23%
2025-08-29 0 13.00 13.00 13.01 12.68 13.49 24,943,000 328,186,461 13.158 12.76 12.76 12.77 12.44 13.24 25,417,202 12.912 2.12%
2025-08-28 0 12.73 12.72 12.73 12.51 13.09 19,456,000 247,645,525 12.729 12.49 12.48 12.49 12.28 12.85 19,825,886 12.491 -2.08%
2025-08-27 0 13.00 13.00 13.01 12.96 13.58 19,964,000 264,357,360 13.242 12.76 12.76 12.77 12.72 13.33 20,343,544 12.995 -3.13%
2025-08-26 0 13.42 13.41 13.42 13.07 13.60 17,736,362 237,051,085 13.365 13.17 13.16 13.17 12.83 13.35 18,073,555 13.116 1.98%
2025-08-25 0 13.16 13.15 13.16 12.76 13.46 21,991,661 289,666,023 13.172 12.91 12.90 12.91 12.52 13.21 22,409,753 12.926 3.13%
2025-08-22 0 12.76 12.75 12.76 12.47 12.87 14,285,475 181,292,674 12.691 12.52 12.51 12.52 12.24 12.63 14,557,062 12.454 1.27%
2025-08-21 0 12.60 12.59 12.60 12.44 12.72 8,008,533 100,488,319 12.548 12.36 12.36 12.36 12.21 12.48 8,160,786 12.314 0.40%
2025-08-20 0 12.55 12.55 12.57 12.44 13.12 13,775,000 175,575,801 12.746 12.32 12.32 12.34 12.21 12.88 14,036,882 12.508 -0.32%
2025-08-19 0 12.59 12.59 12.60 12.49 13.02 22,398,000 284,871,333 12.719 12.36 12.36 12.36 12.26 12.78 22,823,817 12.481 -3.30%
2025-08-18 0 13.02 13.00 13.02 12.14 13.05 29,329,700 376,340,255 12.831 12.78 12.76 12.78 11.91 12.81 29,887,299 12.592 7.25%
2025-08-15 0 12.14 12.12 12.14 11.85 12.23 10,611,000 128,275,249 12.089 11.91 11.89 11.91 11.63 12.00 10,812,730 11.863 1.68%
2025-08-14 0 11.94 11.93 11.94 11.73 11.96 6,892,366 81,738,954 11.859 11.72 11.71 11.72 11.51 11.74 7,023,400 11.638 0.84%
2025-08-13 0 11.84 11.81 11.84 11.76 12.05 13,960,683 166,124,654 11.900 11.62 11.59 11.62 11.54 11.83 14,226,095 11.677 0.17%
2025-08-12 0 11.82 11.81 11.82 11.40 11.83 17,720,296 206,708,059 11.665 11.60 11.59 11.60 11.19 11.61 18,057,184 11.447 3.68%
2025-08-11 0 11.40 11.38 11.40 11.26 11.59 9,033,091 103,243,013 11.429 11.19 11.17 11.19 11.05 11.37 9,204,823 11.216 -0.35%
2025-08-08 0 11.44 11.43 11.44 11.13 11.55 17,075,280 194,918,160 11.415 11.23 11.22 11.23 10.92 11.33 17,399,905 11.202 1.51%
2025-08-07 0 11.27 11.27 11.28 10.98 11.30 16,379,906 183,257,419 11.188 11.06 11.06 11.07 10.78 11.09 16,691,311 10.979 1.81%
2025-08-06 0 11.07 11.05 11.07 10.73 11.07 15,355,770 168,147,968 10.950 10.86 10.84 10.86 10.53 10.86 15,647,705 10.746 2.88%
2025-08-05 0 10.76 10.72 10.76 10.67 11.10 9,951,088 107,461,208 10.799 10.56 10.52 10.56 10.47 10.89 10,140,272 10.597 -1.10%
2025-08-04 0 10.88 10.86 10.88 10.61 10.95 15,498,000 167,515,884 10.809 10.68 10.66 10.68 10.41 10.75 15,792,639 10.607 3.23%
2025-08-01 0 10.54 10.54 10.56 10.32 10.82 8,831,362 93,631,340 10.602 10.34 10.34 10.36 10.13 10.62 8,999,259 10.404 1.15%
2025-07-31 0 10.42 10.40 10.42 10.32 10.68 10,823,000 113,560,859 10.493 10.23 10.21 10.23 10.13 10.48 11,028,760 10.297 0.19%
2025-07-30 0 10.40 10.40 10.42 10.30 10.62 12,402,600 129,637,666 10.453 10.21 10.21 10.23 10.11 10.42 12,638,391 10.257 -1.52%
2025-07-29 0 10.56 10.54 10.56 10.36 10.66 13,597,000 142,514,845 10.481 10.36 10.34 10.36 10.17 10.46 13,855,498 10.286 -0.94%
2025-07-28 0 10.66 10.64 10.66 10.54 10.84 12,539,553 133,464,374 10.644 10.46 10.44 10.46 10.34 10.64 12,777,948 10.445 -1.66%
2025-07-25 0 10.84 10.82 10.84 10.62 11.26 20,333,000 219,470,427 10.794 10.64 10.62 10.64 10.42 11.05 20,719,559 10.592 -3.56%
2025-07-24 0 11.24 11.22 11.24 10.76 11.30 20,566,079 228,089,104 11.091 11.03 11.01 11.03 10.56 11.09 20,957,069 10.884 2.55%
2025-07-23 0 10.96 10.96 10.98 10.70 10.98 16,802,000 182,807,410 10.880 10.76 10.76 10.78 10.50 10.78 17,121,430 10.677 1.86%
2025-07-22 0 10.76 10.72 10.76 10.26 10.76 12,423,057 131,099,288 10.553 10.56 10.52 10.56 10.07 10.56 12,659,237 10.356 4.06%
2025-07-21 0 10.34 10.34 10.36 9.880 10.40 13,582,001 138,946,890 10.230 10.15 10.15 10.17 9.696 10.21 13,840,214 10.039 0.39%
2025-07-18 0 10.30 10.30 10.32 10.20 10.70 13,333,000 137,830,180 10.338 10.11 10.11 10.13 10.01 10.50 13,586,479 10.145 -1.90%
2025-07-17 0 10.50 10.46 10.50 10.36 10.58 7,338,060 77,017,805 10.496 10.30 10.26 10.30 10.17 10.38 7,477,567 10.300 0.19%
2025-07-16 0 10.48 10.44 10.48 10.34 10.58 9,800,304 102,413,233 10.450 10.28 10.25 10.28 10.15 10.38 9,986,622 10.255 -0.38%
2025-07-15 0 10.52 10.48 10.52 10.26 10.60 12,730,784 133,613,952 10.495 10.32 10.28 10.32 10.07 10.40 12,972,814 10.300 1.15%
2025-07-14 0 10.40 10.38 10.40 10.02 10.74 36,686,468 383,907,020 10.465 10.21 10.19 10.21 9.833 10.54 37,383,929 10.269 5.26%
2025-07-11 0 9.880 9.870 9.880 9.690 10.34 40,452,012 401,687,662 9.9300 9.696 9.686 9.696 9.509 10.15 41,221,062 9.7447 -2.18%
2025-07-10 0 10.10 10.08 10.10 10.00 10.22 7,250,026 73,375,292 10.121 9.912 9.892 9.912 9.813 10.03 7,387,859 9.9319 -0.20%
2025-07-09 0 10.12 10.10 10.12 9.980 10.58 28,134,000 285,707,272 10.155 9.931 9.912 9.931 9.794 10.38 28,668,867 9.9658 -3.07%
2025-07-08 0 10.44 10.42 10.44 10.10 10.52 14,360,835 148,189,083 10.319 10.25 10.23 10.25 9.912 10.32 14,633,855 10.126 2.35%
2025-07-07 0 10.20 10.20 10.22 10.10 10.36 8,879,963 90,866,314 10.233 10.01 10.01 10.03 9.912 10.17 9,048,784 10.042 0.39%
2025-07-04 0 10.16 10.14 10.16 10.10 10.46 14,912,390 152,275,575 10.211 9.970 9.951 9.970 9.912 10.26 15,195,896 10.021 -1.55%
2025-07-03 0 10.32 10.30 10.32 10.14 10.92 27,660,773 286,114,404 10.344 10.13 10.11 10.13 9.951 10.72 28,186,643 10.151 -4.97%
2025-07-02 0 10.86 10.84 10.86 10.24 10.92 19,081,000 204,132,347 10.698 10.66 10.64 10.66 10.05 10.72 19,443,757 10.499 3.63%
2025-06-30 0 10.48 10.48 10.50 10.22 10.66 25,394,000 265,952,530 10.473 10.28 10.28 10.30 10.03 10.46 25,876,776 10.278 2.95%
2025-06-27 0 10.18 10.16 10.18 10.00 10.36 19,254,528 195,303,501 10.143 9.990 9.970 9.990 9.813 10.17 19,620,584 9.9540 2.21%
2025-06-26 0 9.960 9.960 9.970 9.640 9.970 18,026,000 176,839,915 9.8103 9.774 9.774 9.784 9.460 9.784 18,368,700 9.6272 3.64%
2025-06-25 0 9.610 9.610 9.620 9.550 9.980 19,045,070 184,054,709 9.6642 9.431 9.431 9.441 9.372 9.794 19,407,144 9.4839 0.00%
2025-06-24 0 9.610 9.610 9.620 9.470 9.740 19,457,489 186,939,695 9.6076 9.431 9.431 9.441 9.293 9.558 19,827,403 9.4283 1.16%
2025-06-23 0 9.500 9.490 9.500 9.400 9.750 11,841,641 112,424,707 9.4940 9.323 9.313 9.323 9.225 9.568 12,066,767 9.3169 -2.16%
2025-06-20 0 9.710 9.710 9.720 9.650 10.06 13,493,800 132,026,062 9.7842 9.529 9.529 9.539 9.470 9.872 13,750,336 9.6017 -1.32%
2025-06-19 0 9.840 9.790 9.840 9.670 10.20 14,281,000 140,528,460 9.8402 9.656 9.607 9.656 9.490 10.01 14,552,502 9.6567 -1.50%
2025-06-18 0 9.990 9.970 9.990 9.900 10.14 9,525,000 95,080,050 9.9822 9.804 9.784 9.804 9.715 9.951 9,706,084 9.7959 -0.10%
2025-06-17 0 10.00 9.970 10.00 9.880 10.16 14,980,317 149,500,396 9.9798 9.813 9.784 9.813 9.696 9.970 15,265,114 9.7936 0.00%
2025-06-16 0 10.00 9.990 10.00 9.770 10.40 18,756,200 189,478,316 10.102 9.813 9.804 9.813 9.588 10.21 19,112,782 9.9137 1.21%
2025-06-13 0 9.880 9.870 9.880 9.570 9.950 18,365,900 179,549,130 9.7762 9.696 9.686 9.696 9.391 9.764 18,715,062 9.5938 3.13%
2025-06-12 0 9.580 9.570 9.580 9.500 9.650 8,420,000 80,674,296 9.5813 9.401 9.391 9.401 9.323 9.470 8,580,076 9.4025 0.00%
2025-06-11 0 9.580 9.570 9.590 9.230 9.690 16,643,000 159,009,960 9.5542 9.401 9.391 9.411 9.058 9.509 16,959,407 9.3759 3.12%
2025-06-10 0 9.290 9.280 9.290 9.190 9.420 10,571,000 98,419,710 9.3104 9.117 9.107 9.117 9.019 9.244 10,771,970 9.1366 1.09%
2025-06-09 0 9.290 9.280 9.290 9.230 9.530 12,717,000 118,688,730 9.3331 9.019 9.009 9.019 8.960 9.252 13,099,778 9.0604 0.22%
2025-06-06 0 9.270 9.260 9.270 9.100 9.590 16,693,641 155,459,327 9.3125 8.999 8.989 8.999 8.834 9.310 17,196,114 9.0404 2.21%
2025-06-05 0 9.070 9.060 9.070 9.010 9.300 7,703,030 70,141,903 9.1058 8.805 8.795 8.805 8.747 9.028 7,934,889 8.8397 -1.95%
2025-06-04 0 9.250 9.220 9.250 9.010 9.260 5,433,000 49,943,612 9.1926 8.980 8.951 8.980 8.747 8.989 5,596,532 8.9240 1.76%
2025-06-03 0 9.090 9.070 9.090 8.990 9.180 6,884,134 62,593,688 9.0925 8.824 8.805 8.824 8.727 8.912 7,091,344 8.8268 1.34%
2025-06-02 0 8.970 8.970 8.980 8.780 9.160 3,344,000 29,661,392 8.8700 8.708 8.708 8.718 8.523 8.892 3,444,653 8.6108 -2.29%
2025-05-30 0 9.180 9.160 9.180 9.030 9.330 6,918,000 63,597,157 9.1930 8.912 8.892 8.912 8.766 9.057 7,126,230 8.9244 -0.76%
2025-05-29 0 9.250 9.230 9.250 8.900 9.260 9,642,000 88,277,105 9.1555 8.980 8.960 8.980 8.640 8.989 9,932,221 8.8880 3.70%
2025-05-28 0 8.920 8.880 8.920 8.880 9.100 5,331,000 47,737,890 8.9548 8.659 8.621 8.659 8.621 8.834 5,491,461 8.6931 -0.89%
2025-05-27 0 9.000 8.990 9.010 8.860 9.100 7,958,000 71,585,999 8.9955 8.737 8.727 8.747 8.601 8.834 8,197,533 8.7326 1.58%
2025-05-26 0 8.860 8.860 8.870 8.840 9.170 8,460,000 76,267,264 9.0150 8.601 8.601 8.611 8.582 8.902 8,714,643 8.7516 -1.23%
2025-05-23 0 8.970 8.950 8.970 8.900 9.050 3,655,000 32,798,330 8.9736 8.708 8.688 8.708 8.640 8.786 3,765,014 8.7113 0.00%
2025-05-22 0 8.970 8.940 8.970 8.780 9.040 6,013,000 53,496,345 8.8968 8.708 8.679 8.708 8.523 8.776 6,193,989 8.6368 0.00%
2025-05-21 0 8.970 8.960 8.970 8.800 8.980 7,961,000 71,088,560 8.9296 8.708 8.698 8.708 8.543 8.718 8,200,623 8.6687 1.59%
2025-05-20 0 8.830 8.800 8.830 8.760 8.940 11,460,030 101,238,113 8.8340 8.572 8.543 8.572 8.504 8.679 11,804,973 8.5759 -1.12%
2025-05-19 0 8.930 8.880 8.930 8.720 9.190 16,353,000 145,471,565 8.8957 8.669 8.621 8.669 8.465 8.921 16,845,220 8.6358 -2.40%
2025-05-16 0 9.150 9.120 9.160 9.040 9.300 5,432,030 50,044,107 9.2128 8.883 8.854 8.892 8.776 9.028 5,595,532 8.9436 0.66%
2025-05-15 0 9.090 9.090 9.100 9.030 9.260 4,387,363 40,000,050 9.1171 8.824 8.824 8.834 8.766 8.989 4,519,421 8.8507 -0.98%
2025-05-14 0 9.180 9.180 9.190 9.060 9.280 6,609,000 60,823,720 9.2032 8.912 8.912 8.921 8.795 9.009 6,807,929 8.9342 0.66%
2025-05-13 0 9.120 9.110 9.120 9.050 9.310 5,013,000 45,631,470 9.1026 8.854 8.844 8.854 8.786 9.038 5,163,890 8.8366 -1.41%
2025-05-12 0 9.250 9.240 9.250 9.030 9.390 9,406,000 86,134,453 9.1574 8.980 8.970 8.980 8.766 9.116 9,689,117 8.8898 0.33%
2025-05-09 0 9.220 9.160 9.220 9.100 9.410 9,843,107 90,384,038 9.1825 8.951 8.892 8.951 8.834 9.135 10,139,381 8.9142 -1.07%
2025-05-08 0 9.320 9.320 9.330 9.260 9.620 10,140,000 95,220,775 9.3906 9.048 9.048 9.057 8.989 9.339 10,445,211 9.1162 -2.61%
2025-05-07 0 9.570 9.550 9.570 9.460 9.900 11,834,000 113,137,330 9.5604 9.290 9.271 9.290 9.184 9.611 12,190,199 9.2810 -1.64%
2025-05-06 0 9.730 9.730 9.740 9.190 9.970 23,879,350 231,127,770 9.6790 9.446 9.446 9.455 8.921 9.679 24,598,111 9.3962 6.11%
2025-05-02 0 9.170 9.150 9.170 9.020 9.240 902,000 8,267,080 9.1653 8.902 8.883 8.902 8.756 8.970 929,150 8.8975 0.00%
2025-04-30 0 9.170 9.160 9.170 8.980 9.250 6,107,000 56,178,430 9.1990 8.902 8.892 8.902 8.718 8.980 6,290,819 8.9302 0.99%
2025-04-29 0 9.080 9.070 9.080 8.900 9.210 5,743,125 51,984,928 9.0517 8.815 8.805 8.815 8.640 8.941 5,915,991 8.7872 1.00%
2025-04-28 0 8.990 8.970 8.990 8.900 9.250 6,789,000 61,375,810 9.0405 8.727 8.708 8.727 8.640 8.980 6,993,347 8.7763 0.11%
2025-04-25 0 8.980 8.960 8.980 8.720 9.010 7,698,265 68,365,134 8.8806 8.718 8.698 8.718 8.465 8.747 7,929,980 8.6211 2.86%
2025-04-24 0 8.730 8.730 8.740 8.620 8.950 6,971,000 60,894,855 8.7355 8.475 8.475 8.485 8.368 8.688 7,180,825 8.4802 -0.11%
2025-04-23 0 8.740 8.720 8.740 8.620 9.040 13,203,342 116,448,530 8.8196 8.485 8.465 8.485 8.368 8.776 13,600,758 8.5619 -1.58%
2025-04-22 0 8.880 8.850 8.880 8.410 8.960 9,112,656 80,170,533 8.7977 8.621 8.591 8.621 8.164 8.698 9,386,944 8.5406 3.38%
2025-04-17 0 8.590 8.560 8.590 8.190 8.610 8,260,667 70,480,834 8.5321 8.339 8.310 8.339 7.951 8.358 8,509,310 8.2828 3.62%
2025-04-16 0 8.290 8.290 8.300 8.180 8.650 5,377,762 44,711,671 8.3142 8.048 8.048 8.057 7.941 8.397 5,539,631 8.0712 -4.16%
2025-04-15 0 8.650 8.620 8.650 8.500 8.670 4,272,000 36,812,024 8.6170 8.397 8.368 8.397 8.252 8.417 4,400,586 8.3653 0.70%
2025-04-14 0 8.590 8.570 8.590 8.330 8.670 7,688,000 65,478,010 8.5169 8.339 8.320 8.339 8.087 8.417 7,919,406 8.2680 4.63%
2025-04-11 0 8.210 8.210 8.220 8.010 8.260 7,044,000 57,477,709 8.1598 7.970 7.970 7.980 7.776 8.019 7,256,022 7.9214 1.23%
2025-04-10 0 8.110 8.090 8.110 8.060 8.600 14,478,000 119,235,833 8.2357 7.873 7.854 7.873 7.824 8.349 14,913,783 7.9950 -0.98%
2025-04-09 0 8.190 8.180 8.190 7.730 8.240 14,936,800 120,120,295 8.0419 7.951 7.941 7.951 7.504 7.999 15,386,393 7.8069 1.99%
2025-04-08 0 8.030 8.020 8.040 7.770 8.120 17,315,615 137,641,858 7.9490 7.795 7.786 7.805 7.543 7.883 17,836,809 7.7167 4.29%
2025-04-07 0 7.700 7.680 7.700 7.670 8.190 28,420,000 225,588,240 7.9377 7.475 7.456 7.475 7.446 7.951 29,275,433 7.7057 -13.97%
2025-04-03 0 8.950 8.910 8.950 8.740 9.370 21,755,106 195,153,455 8.9705 8.688 8.650 8.688 8.485 9.096 22,409,928 8.7083 -6.28%
2025-04-02 0 9.550 9.500 9.550 9.200 9.690 13,245,756 125,815,172 9.4985 9.271 9.222 9.271 8.931 9.407 13,644,449 9.2210 3.80%
2025-04-01 0 9.200 9.160 9.200 9.030 9.530 11,577,000 108,187,934 9.3451 8.931 8.892 8.931 8.766 9.252 11,925,464 9.0720 0.99%
2025-03-31 0 9.110 9.110 9.120 8.890 9.220 10,944,769 99,105,164 9.0550 8.844 8.844 8.854 8.630 8.951 11,274,203 8.7904 -0.11%
2025-03-28 0 9.120 9.110 9.120 8.720 9.420 32,677,670 296,118,095 9.0618 8.854 8.844 8.854 8.465 9.145 33,661,257 8.7970 -5.59%
2025-03-27 0 9.660 9.610 9.660 9.180 9.750 22,074,389 211,160,943 9.5659 9.378 9.329 9.378 8.912 9.465 22,738,821 9.2864 4.66%
2025-03-26 0 9.230 9.220 9.250 9.100 9.360 9,419,000 87,104,260 9.2477 8.960 8.951 8.980 8.834 9.086 9,702,509 8.9775 0.54%
2025-03-25 0 9.180 9.180 9.210 8.880 9.450 28,094,000 255,552,205 9.0963 8.912 8.912 8.941 8.621 9.174 28,939,620 8.8305 -2.34%
2025-03-24 0 9.400 9.400 9.420 9.150 9.490 13,126,000 122,801,256 9.3556 9.125 9.125 9.145 8.883 9.213 13,521,088 9.0822 2.06%
2025-03-21 0 9.210 9.200 9.210 9.180 9.630 17,391,046 161,886,748 9.3086 8.941 8.931 8.941 8.912 9.349 17,914,511 9.0366 -4.46%
2025-03-20 0 9.640 9.630 9.640 9.580 9.920 20,381,500 198,524,015 9.7404 9.358 9.349 9.358 9.300 9.630 20,994,976 9.4558 -0.62%
2025-03-19 0 9.700 9.690 9.700 9.350 9.760 23,613,760 227,297,416 9.6256 9.417 9.407 9.417 9.077 9.475 24,324,526 9.3444 4.86%
2025-03-18 0 9.250 9.250 9.260 9.100 9.400 15,088,305 139,652,913 9.2557 8.980 8.980 8.989 8.834 9.125 15,542,458 8.9853 1.20%
2025-03-17 0 9.140 9.120 9.140 9.100 9.400 14,563,000 134,140,475 9.2110 8.873 8.854 8.873 8.834 9.125 15,001,341 8.9419 -1.40%
2025-03-14 0 9.270 9.270 9.300 9.140 9.500 16,938,712 157,040,577 9.2711 8.999 8.999 9.028 8.873 9.222 17,448,562 9.0002 -1.59%
2025-03-13 0 9.420 9.390 9.420 9.200 9.660 11,645,800 109,516,272 9.4039 9.145 9.116 9.145 8.931 9.378 11,996,335 9.1291 -1.46%
2025-03-12 0 9.560 9.550 9.560 9.440 10.14 36,723,202 359,525,767 9.7902 9.281 9.271 9.281 9.164 9.844 37,828,558 9.5041 3.02%
2025-03-11 0 9.280 9.280 9.300 9.110 9.330 10,323,862 95,152,435 9.2167 9.009 9.009 9.028 8.844 9.057 10,634,607 8.9474 -1.28%
2025-03-10 0 9.400 9.380 9.400 9.230 9.650 14,857,009 140,241,790 9.4394 9.125 9.106 9.125 8.960 9.368 15,304,200 9.1636 1.51%
2025-03-07 0 9.260 9.260 9.270 8.910 9.470 20,119,117 187,321,147 9.3106 8.989 8.989 8.999 8.650 9.193 20,724,696 9.0385 3.35%
2025-03-06 0 8.960 8.950 8.960 8.830 9.250 14,072,863 125,916,937 8.9475 8.698 8.688 8.698 8.572 8.980 14,496,452 8.6861 -0.22%
2025-03-05 0 8.980 8.960 8.980 8.550 8.990 11,468,000 100,703,047 8.7812 8.718 8.698 8.718 8.300 8.727 11,813,183 8.5246 4.18%
2025-03-04 0 8.620 8.620 8.640 8.520 8.760 5,592,590 48,206,361 8.6197 8.368 8.368 8.388 8.271 8.504 5,760,925 8.3678 -1.37%
2025-03-03 0 8.740 8.710 8.740 8.490 9.110 20,459,019 181,160,533 8.8548 8.485 8.455 8.485 8.242 8.844 21,074,829 8.5961 3.19%
2025-02-28 0 8.470 8.470 8.490 8.410 8.900 13,352,645 115,025,218 8.6144 8.223 8.223 8.242 8.164 8.640 13,754,555 8.3627 -2.31%
2025-02-27 0 8.670 8.660 8.670 8.440 8.840 12,147,108 104,706,106 8.6198 8.417 8.407 8.417 8.193 8.582 12,512,732 8.3680 -0.69%
2025-02-26 0 8.730 8.730 8.740 8.190 8.860 33,353,195 287,525,340 8.6206 8.475 8.475 8.485 7.951 8.601 34,357,115 8.3687 8.18%
2025-02-25 0 8.070 8.020 8.070 7.980 8.270 15,515,993 125,538,769 8.0909 7.834 7.786 7.834 7.747 8.028 15,983,019 7.8545 -0.62%
2025-02-24 0 8.120 8.100 8.120 7.960 8.280 11,610,555 93,997,762 8.0959 7.883 7.863 7.883 7.727 8.038 11,960,029 7.8593 0.62%
2025-02-21 0 8.070 8.050 8.070 8.000 8.320 8,441,122 68,090,501 8.0665 7.834 7.815 7.834 7.766 8.077 8,695,197 7.8308 -1.94%
2025-02-20 0 8.230 8.220 8.250 7.850 8.470 17,712,711 145,771,841 8.2298 7.990 7.980 8.009 7.621 8.223 18,245,858 7.9893 3.52%
2025-02-19 0 7.950 7.920 7.950 7.810 8.110 11,570,131 91,434,548 7.9026 7.718 7.689 7.718 7.582 7.873 11,918,388 7.6717 -1.24%
2025-02-18 0 8.050 8.040 8.050 7.880 8.120 9,054,000 72,599,080 8.0185 7.815 7.805 7.815 7.650 7.883 9,326,522 7.7842 2.16%
2025-02-17 0 7.880 7.870 7.890 7.770 8.280 17,177,000 135,505,899 7.8888 7.650 7.640 7.659 7.543 8.038 17,694,022 7.6583 -3.31%
2025-02-14 0 8.150 8.140 8.150 8.050 8.320 12,313,000 100,455,401 8.1585 7.912 7.902 7.912 7.815 8.077 12,683,617 7.9201 1.24%
2025-02-13 0 8.050 8.040 8.050 8.020 8.720 16,460,000 136,808,214 8.3116 7.815 7.805 7.815 7.786 8.465 16,955,441 8.0687 -5.63%
2025-02-12 0 8.530 8.520 8.530 8.400 8.640 12,278,205 104,433,150 8.5056 8.281 8.271 8.281 8.155 8.388 12,647,775 8.2570 1.55%
2025-02-11 0 8.400 8.390 8.400 8.160 8.690 13,987,500 117,840,127 8.4247 8.155 8.145 8.155 7.922 8.436 14,408,519 8.1785 1.20%
2025-02-10 0 8.300 8.280 8.300 7.800 8.310 12,132,818 97,558,347 8.0409 8.057 8.038 8.057 7.572 8.067 12,498,012 7.8059 5.33%
2025-02-07 0 7.880 7.870 7.880 7.720 8.100 17,443,664 137,223,050 7.8666 7.650 7.640 7.650 7.494 7.863 17,968,713 7.6368 -2.72%
2025-02-06 0 8.100 8.090 8.100 7.940 8.200 8,500,801 68,600,937 8.0699 7.863 7.854 7.863 7.708 7.960 8,756,672 7.8341 2.02%
2025-02-05 0 7.940 7.940 7.950 7.880 8.190 8,203,588 65,331,056 7.9637 7.708 7.708 7.718 7.650 7.951 8,450,513 7.7310 -1.61%
2025-02-04 0 8.070 8.060 8.070 8.020 8.280 4,807,000 38,828,390 8.0775 7.834 7.824 7.834 7.786 8.038 4,951,689 7.8414 -1.10%
2025-02-03 0 8.160 8.140 8.160 8.000 8.280 2,288,200 18,482,387 8.0773 7.922 7.902 7.922 7.766 8.038 2,357,074 7.8412 -1.45%
2025-01-28 0 8.280 8.270 8.280 8.200 8.330 1,524,100 12,600,717 8.2676 8.038 8.028 8.038 7.960 8.087 1,569,975 8.0261 0.98%
2025-01-27 0 8.200 8.180 8.200 8.070 8.300 3,377,000 27,730,905 8.2117 7.960 7.941 7.960 7.834 8.057 3,478,647 7.9718 1.23%
2025-01-24 0 8.100 8.090 8.100 7.790 8.150 10,711,858 85,407,528 7.9732 7.863 7.854 7.863 7.562 7.912 11,034,281 7.7402 2.79%
2025-01-23 0 7.880 7.880 7.890 7.810 8.400 19,060,000 151,874,580 7.9682 7.650 7.650 7.659 7.582 8.155 19,633,700 7.7354 -4.72%
2025-01-22 0 8.270 8.260 8.270 8.060 8.340 7,535,466 61,310,811 8.1363 8.028 8.019 8.028 7.824 8.096 7,762,281 7.8986 0.85%
2025-01-21 0 8.200 8.190 8.200 8.100 8.490 9,505,000 78,246,970 8.2322 7.960 7.951 7.960 7.863 8.242 9,791,097 7.9916 -2.15%
2025-01-20 0 8.380 8.370 8.380 8.380 8.550 6,712,000 56,762,990 8.4569 8.135 8.125 8.135 8.135 8.300 6,914,029 8.2098 0.84%
2025-01-17 0 8.310 8.300 8.310 8.190 8.430 8,798,000 72,954,120 8.2921 8.067 8.057 8.067 7.951 8.184 9,062,817 8.0498 -0.12%
2025-01-16 0 8.320 8.310 8.320 8.260 8.570 7,508,000 63,017,160 8.3933 8.077 8.067 8.077 8.019 8.320 7,733,988 8.1481 -0.24%
2025-01-15 0 8.340 8.330 8.340 8.230 8.450 9,916,000 82,838,960 8.3541 8.096 8.087 8.096 7.990 8.203 10,214,468 8.1100 0.00%
2025-01-14 0 8.340 8.330 8.340 8.030 8.390 10,653,062 88,106,936 8.2706 8.096 8.087 8.096 7.795 8.145 10,973,716 8.0289 4.25%
2025-01-13 0 8.000 7.980 8.000 7.960 8.130 9,800,000 78,612,530 8.0217 7.766 7.747 7.766 7.727 7.892 10,094,977 7.7873 -0.74%
2025-01-10 0 8.060 8.050 8.090 8.020 8.480 14,370,000 117,351,050 8.1664 7.824 7.815 7.854 7.786 8.232 14,802,532 7.9278 -3.01%
2025-01-09 0 8.310 8.280 8.310 8.020 8.560 24,829,494 207,763,967 8.3676 8.067 8.038 8.067 7.786 8.310 25,576,854 8.1231 2.97%
2025-01-08 0 8.070 8.060 8.070 7.990 8.170 19,918,122 161,082,860 8.0873 7.834 7.824 7.834 7.757 7.931 20,517,651 7.8509 -0.49%
2025-01-07 0 8.110 8.100 8.110 7.980 8.370 22,209,000 180,354,630 8.1208 7.873 7.863 7.873 7.747 8.125 22,877,484 7.8835 -0.98%
2025-01-06 0 8.190 8.190 8.200 7.790 8.380 25,213,142 206,136,725 8.1758 7.951 7.951 7.960 7.562 8.135 25,972,049 7.9369 5.81%
2025-01-03 0 7.740 7.720 7.740 7.600 7.970 11,996,000 92,813,320 7.7370 7.514 7.494 7.514 7.378 7.737 12,357,076 7.5109 -0.77%
2025-01-02 0 7.800 7.800 7.820 7.760 8.480 16,934,687 135,765,922 8.0170 7.572 7.572 7.591 7.533 8.232 17,444,415 7.7828 -3.94%
2024-12-31 0 8.120 8.120 8.140 7.950 8.240 7,714,214 62,754,482 8.1349 7.883 7.883 7.902 7.718 7.999 7,946,409 7.8972 1.63%
2024-12-30 0 7.990 7.990 8.020 7.920 8.180 10,325,000 82,943,137 8.0332 7.757 7.757 7.786 7.689 7.941 10,635,779 7.7985 0.13%
2024-12-27 0 7.980 7.970 7.980 7.930 8.250 18,556,798 149,960,929 8.0812 7.747 7.737 7.747 7.698 8.009 19,115,352 7.8451 0.38%
2024-12-24 0 7.950 7.930 7.950 7.800 8.070 8,027,000 64,037,620 7.9778 7.718 7.698 7.718 7.572 7.834 8,268,610 7.7447 0.25%
2024-12-23 0 7.930 7.930 7.940 7.350 7.930 20,365,016 158,824,459 7.7989 7.698 7.698 7.708 7.135 7.698 20,977,996 7.5710 7.45%
2024-12-20 0 7.380 7.370 7.380 7.360 7.660 11,700,327 87,524,751 7.4805 7.164 7.155 7.164 7.145 7.436 12,052,503 7.2620 -3.15%
2024-12-19 0 7.620 7.620 7.630 7.110 7.680 15,966,800 119,705,820 7.4972 7.397 7.397 7.407 6.902 7.456 16,447,395 7.2781 3.96%
2024-12-18 0 7.330 7.310 7.330 7.150 7.410 6,911,882 50,486,490 7.3043 7.116 7.096 7.116 6.941 7.193 7,119,927 7.0909 2.23%
2024-12-17 0 7.170 7.160 7.170 6.970 7.220 9,642,038 68,359,990 7.0898 6.960 6.951 6.960 6.766 7.009 9,932,260 6.8826 1.27%
2024-12-16 0 7.080 7.080 7.110 7.020 7.340 8,450,735 60,272,714 7.1322 6.873 6.873 6.902 6.815 7.126 8,705,099 6.9238 -3.28%
2024-12-13 0 7.320 7.280 7.320 7.220 7.570 9,486,000 69,783,040 7.3564 7.106 7.067 7.106 7.009 7.349 9,771,525 7.1415 -3.43%
2024-12-12 0 7.580 7.580 7.590 7.300 7.690 13,855,169 104,220,526 7.5221 7.359 7.359 7.368 7.087 7.465 14,272,205 7.3023 2.02%
2024-12-11 0 7.430 7.430 7.440 7.360 7.640 7,969,000 59,777,157 7.5012 7.213 7.213 7.223 7.145 7.417 8,208,864 7.2820 0.95%
2024-12-10 0 7.360 7.360 7.370 7.350 7.640 12,688,500 94,978,640 7.4854 7.145 7.145 7.155 7.135 7.417 13,070,420 7.2667 -2.26%
2024-12-09 0 7.530 7.510 7.530 6.970 7.540 17,269,764 125,981,241 7.2949 7.310 7.291 7.310 6.766 7.320 17,789,578 7.0817 5.61%
2024-12-06 0 7.130 7.120 7.140 7.100 7.260 12,197,138 87,868,688 7.2040 6.922 6.912 6.931 6.893 7.048 12,564,268 6.9935 -0.14%
2024-12-05 0 7.140 7.140 7.150 6.930 7.200 10,024,000 70,765,714 7.0596 6.931 6.931 6.941 6.728 6.990 10,325,719 6.8533 0.99%
2024-12-04 0 7.070 7.070 7.090 7.060 7.220 6,107,000 43,534,453 7.1286 6.863 6.863 6.883 6.854 7.009 6,290,819 6.9203 -1.81%
2024-12-03 0 7.200 7.190 7.200 7.190 7.360 9,821,102 71,289,453 7.2588 6.990 6.980 6.990 6.980 7.145 10,116,714 7.0467 -1.23%
2024-12-02 0 7.290 7.280 7.290 6.920 7.370 14,958,163 108,176,181 7.2319 7.077 7.067 7.077 6.718 7.155 15,408,399 7.0206 6.27%
2024-11-29 0 6.860 6.860 6.870 6.790 7.010 8,235,000 56,917,735 6.9117 6.660 6.660 6.669 6.592 6.805 8,482,871 6.7097 0.73%
2024-11-28 0 6.810 6.810 6.820 6.780 6.910 4,559,000 31,085,820 6.8186 6.611 6.611 6.621 6.582 6.708 4,696,224 6.6193 -1.02%
2024-11-27 0 6.880 6.870 6.890 6.430 6.970 9,827,604 66,212,745 6.7374 6.679 6.669 6.689 6.242 6.766 10,123,412 6.5406 4.56%
2024-11-26 0 6.580 6.570 6.580 6.320 6.660 5,864,800 38,601,790 6.5819 6.388 6.378 6.388 6.135 6.465 6,041,329 6.3896 3.62%
2024-11-25 0 6.350 6.340 6.350 6.270 6.480 6,112,000 38,803,523 6.3487 6.164 6.155 6.164 6.087 6.291 6,295,969 6.1632 0.00%
2024-11-22 0 6.350 6.340 6.360 6.320 6.860 7,887,000 51,470,580 6.5260 6.164 6.155 6.174 6.135 6.660 8,124,396 6.3353 -6.20%
2024-11-21 0 6.770 6.760 6.770 6.660 6.890 7,469,416 50,762,487 6.7960 6.572 6.562 6.572 6.465 6.689 7,694,243 6.5975 1.35%
2024-11-20 0 6.680 6.680 6.690 6.370 6.730 8,603,000 57,228,445 6.6521 6.485 6.485 6.495 6.184 6.533 8,861,947 6.4578 3.73%
2024-11-19 0 6.440 6.430 6.440 6.350 6.530 3,874,350 24,968,157 6.4445 6.252 6.242 6.252 6.164 6.339 3,990,967 6.2562 1.42%
2024-11-18 0 6.350 6.350 6.380 6.260 6.530 4,387,000 28,047,487 6.3933 6.164 6.164 6.194 6.077 6.339 4,519,047 6.2065 -0.94%
2024-11-15 0 6.410 6.400 6.420 6.290 6.530 5,626,600 36,233,203 6.4396 6.223 6.213 6.232 6.106 6.339 5,795,959 6.2515 2.07%
2024-11-14 0 6.280 6.270 6.280 6.270 6.620 6,015,000 38,514,320 6.4030 6.096 6.087 6.096 6.087 6.427 6,196,050 6.2159 -4.85%
2024-11-13 0 6.600 6.590 6.600 6.450 6.610 4,147,588 27,126,837 6.5404 6.407 6.397 6.407 6.262 6.417 4,272,429 6.3493 0.92%
2024-11-12 0 6.540 6.540 6.550 6.500 6.870 11,327,985 75,856,452 6.6964 6.349 6.349 6.359 6.310 6.669 11,668,954 6.5007 -3.11%
2024-11-11 0 6.750 6.750 6.760 6.510 6.780 15,181,383 100,592,237 6.6260 6.553 6.553 6.562 6.320 6.582 15,638,338 6.4324 0.15%
2024-11-08 0 6.740 6.740 6.760 6.670 7.080 15,843,421 107,858,475 6.8078 6.543 6.543 6.562 6.475 6.873 16,320,303 6.6089 -2.32%
2024-11-07 0 6.900 6.900 6.910 6.750 6.960 9,074,748 62,396,039 6.8758 6.698 6.698 6.708 6.553 6.757 9,347,895 6.6749 1.47%
2024-11-06 0 6.800 6.800 6.810 6.730 6.980 13,618,492 93,582,592 6.8717 6.601 6.601 6.611 6.533 6.776 14,028,404 6.6709 -0.15%
2024-11-05 0 6.810 6.800 6.810 6.660 6.940 14,614,593 99,305,245 6.7949 6.611 6.601 6.611 6.465 6.737 15,054,487 6.5964 3.03%
2024-11-04 0 6.610 6.610 6.620 6.510 6.650 6,375,400 42,032,975 6.5930 6.417 6.417 6.427 6.320 6.456 6,567,297 6.4003 1.23%
2024-11-01 0 6.530 6.520 6.530 6.400 6.740 13,980,545 92,429,994 6.6113 6.339 6.329 6.339 6.213 6.543 14,401,355 6.4181 3.00%
2024-10-31 0 6.340 6.340 6.350 6.310 6.530 6,169,510 39,387,539 6.3842 6.155 6.155 6.164 6.126 6.339 6,355,210 6.1977 -0.94%
2024-10-30 0 6.400 6.400 6.410 6.280 6.600 10,155,723 65,531,617 6.4527 6.213 6.213 6.223 6.096 6.407 10,461,407 6.2641 0.31%
2024-10-29 0 6.380 6.370 6.380 6.300 6.690 11,582,863 74,315,348 6.4160 6.194 6.184 6.194 6.116 6.495 11,931,503 6.2285 -2.30%
2024-10-28 0 6.530 6.510 6.530 6.400 6.580 6,190,000 40,258,470 6.5038 6.339 6.320 6.339 6.213 6.388 6,376,317 6.3137 0.31%
2024-10-25 0 6.510 6.490 6.510 6.230 6.630 11,987,000 78,061,790 6.5122 6.320 6.300 6.320 6.048 6.436 12,347,805 6.3219 2.84%
2024-10-24 0 6.330 6.320 6.330 6.180 6.760 27,318,000 173,804,980 6.3623 6.145 6.135 6.145 5.999 6.562 28,140,263 6.1764 -6.50%
2024-10-23 0 6.770 6.760 6.770 6.760 6.970 11,347,788 77,861,693 6.8614 6.572 6.562 6.572 6.562 6.766 11,689,353 6.6609 -2.17%
2024-10-22 0 6.920 6.920 6.940 6.820 7.090 7,468,000 52,001,175 6.9632 6.718 6.718 6.737 6.621 6.883 7,692,784 6.7597 -1.56%
2024-10-21 0 7.030 7.020 7.030 6.760 7.200 12,878,000 90,639,214 7.0383 6.825 6.815 6.825 6.562 6.990 13,265,624 6.8326 2.03%
2024-10-18 0 6.890 6.860 6.890 6.650 7.000 6,440,466 43,950,562 6.8241 6.689 6.660 6.689 6.456 6.795 6,634,322 6.6247 3.77%
2024-10-17 0 6.640 6.610 6.640 6.560 6.980 6,653,449 45,113,851 6.7805 6.446 6.417 6.446 6.368 6.776 6,853,716 6.5824 -2.92%
2024-10-16 0 6.840 6.820 6.840 6.760 6.970 7,955,052 54,492,295 6.8500 6.640 6.621 6.640 6.562 6.766 8,194,496 6.6499 -0.44%
2024-10-15 0 6.870 6.870 6.890 6.770 7.220 8,977,000 62,600,124 6.9734 6.669 6.669 6.689 6.572 7.009 9,247,205 6.7696 -4.58%
2024-10-14 0 7.200 7.200 7.220 6.980 7.340 8,028,000 57,493,725 7.1616 6.990 6.990 7.009 6.776 7.126 8,269,640 6.9524 -1.91%
2024-10-10 0 7.340 7.340 7.350 7.040 7.650 19,499,742 143,550,533 7.3617 7.126 7.126 7.135 6.834 7.426 20,086,678 7.1466 5.46%
2024-10-09 0 6.960 6.960 6.980 6.790 7.490 25,864,352 182,885,936 7.0710 6.757 6.757 6.776 6.592 7.271 26,642,860 6.8644 -3.33%
2024-10-08 0 7.200 7.200 7.230 7.100 8.390 37,961,138 283,988,907 7.4810 6.990 6.990 7.019 6.893 8.145 39,103,756 7.2624 -11.98%
2024-10-07 0 8.180 8.180 8.190 7.910 8.200 7,209,000 57,953,651 8.0391 7.941 7.941 7.951 7.679 7.960 7,425,989 7.8042 2.51%
2024-10-04 0 7.980 7.970 7.980 7.550 8.020 8,506,500 67,086,880 7.8865 7.747 7.737 7.747 7.329 7.786 8,762,543 7.6561 4.86%
2024-10-03 0 7.610 7.610 7.630 7.450 8.300 10,730,450 82,259,249 7.6660 7.388 7.388 7.407 7.232 8.057 11,053,433 7.4420 -6.63%
2024-10-02 0 8.150 8.150 8.170 7.720 8.240 15,409,500 123,347,753 8.0047 7.912 7.912 7.931 7.494 7.999 15,873,321 7.7708 4.89%
2024-09-30 0 7.770 7.760 7.770 7.500 7.980 30,353,496 236,574,789 7.7940 7.543 7.533 7.543 7.281 7.747 31,267,126 7.5662 6.15%
2024-09-27 0 7.320 7.310 7.320 7.000 7.470 20,720,689 149,894,677 7.2341 7.106 7.096 7.106 6.795 7.252 21,344,375 7.0227 5.32%
2024-09-26 0 6.950 6.950 6.960 6.330 6.990 19,949,000 134,824,577 6.7585 6.747 6.747 6.757 6.145 6.786 20,549,458 6.5610 9.11%
2024-09-25 0 6.370 6.370 6.380 6.350 6.650 11,595,376 75,253,932 6.4900 6.184 6.184 6.194 6.164 6.456 11,944,393 6.3004 0.00%
2024-09-24 0 6.370 6.360 6.370 5.930 6.410 14,441,328 89,998,737 6.2320 6.184 6.174 6.184 5.757 6.223 14,876,007 6.0499 6.88%
2024-09-23 0 5.960 5.960 5.980 5.950 6.110 9,122,122 54,811,378 6.0086 5.786 5.786 5.805 5.776 5.931 9,396,695 5.8330 -1.49%
2024-09-20 0 6.050 6.050 6.080 5.900 6.150 32,593,769 197,237,777 6.0514 5.873 5.873 5.902 5.728 5.970 33,574,831 5.8746 1.85%
2024-09-19 0 5.940 5.940 5.950 5.580 6.000 28,597,642 167,363,563 5.8524 5.766 5.766 5.776 5.417 5.825 29,458,422 5.6813 8.00%
2024-09-17 0 5.500 5.500 5.510 5.440 5.590 3,597,000 19,872,910 5.5249 5.339 5.339 5.349 5.281 5.427 3,705,269 5.3634 0.18%
2024-09-16 0 5.490 5.450 5.490 5.420 5.560 2,956,000 16,210,240 5.4838 5.330 5.291 5.330 5.262 5.398 3,044,975 5.3236 1.10%
2024-09-13 0 5.430 5.430 5.450 5.320 5.590 8,803,871 48,218,255 5.4769 5.271 5.271 5.291 5.165 5.427 9,068,865 5.3169 1.12%
2024-09-12 0 5.370 5.370 5.380 5.310 5.470 8,511,580 45,812,954 5.3824 5.213 5.213 5.223 5.155 5.310 8,767,776 5.2252 0.37%
2024-09-11 0 5.350 5.350 5.360 5.220 5.420 10,639,982 56,795,923 5.3380 5.194 5.194 5.203 5.067 5.262 10,960,242 5.1820 2.49%
2024-09-10 0 5.220 5.210 5.220 5.110 5.280 9,155,000 47,603,800 5.1998 5.067 5.058 5.067 4.961 5.126 9,430,562 5.0478 0.38%
2024-09-09 0 5.200 5.200 5.210 5.110 5.230 7,723,000 39,881,770 5.1640 5.048 5.048 5.058 4.961 5.077 7,955,460 5.0131 -1.33%
2024-09-05 0 5.270 5.270 5.290 5.200 5.490 8,960,484 47,402,950 5.2902 5.116 5.116 5.135 5.048 5.330 9,230,192 5.1356 -2.95%
2024-09-04 0 5.430 5.420 5.430 5.400 5.520 4,468,000 24,341,440 5.4479 5.271 5.262 5.271 5.242 5.359 4,602,485 5.2888 -2.16%
2024-09-03 0 5.550 5.540 5.550 5.470 5.650 3,927,000 21,783,070 5.5470 5.388 5.378 5.388 5.310 5.485 4,045,201 5.3849 -0.36%
2024-09-02 0 5.570 5.550 5.570 5.510 5.700 4,389,134 24,577,896 5.5997 5.407 5.388 5.407 5.349 5.533 4,521,245 5.4361 -1.76%
2024-08-30 0 5.670 5.670 5.680 5.480 5.980 18,998,106 109,428,842 5.7600 5.504 5.504 5.514 5.320 5.805 19,569,943 5.5917 1.61%
2024-08-29 0 5.580 5.580 5.600 4.920 5.650 32,547,110 173,083,526 5.3179 5.417 5.417 5.436 4.776 5.485 33,526,767 5.1625 2.57%
2024-08-28 0 5.440 5.420 5.440 5.370 5.800 17,211,000 94,741,995 5.5047 5.281 5.262 5.281 5.213 5.631 17,729,045 5.3439 -6.37%
2024-08-27 0 5.810 5.750 5.810 5.640 5.860 11,288,000 64,689,636 5.7308 5.640 5.582 5.640 5.475 5.689 11,627,765 5.5634 -1.53%
2024-08-26 0 5.900 5.890 5.900 5.860 6.030 5,353,000 31,673,905 5.9170 5.728 5.718 5.728 5.689 5.854 5,514,124 5.7441 -0.51%
2024-08-23 0 5.930 5.930 5.950 5.740 6.020 7,332,125 43,339,430 5.9109 5.757 5.757 5.776 5.572 5.844 7,552,820 5.7382 1.54%
2024-08-22 0 5.840 5.840 5.850 5.750 5.960 5,076,000 29,436,583 5.7992 5.669 5.669 5.679 5.582 5.786 5,228,786 5.6297 -1.52%
2024-08-21 0 5.930 5.900 5.930 5.800 5.950 4,467,708 26,199,654 5.8642 5.757 5.728 5.757 5.631 5.776 4,602,185 5.6929 -0.17%
2024-08-20 0 5.940 5.930 5.940 5.810 6.070 6,445,866 38,016,423 5.8978 5.766 5.757 5.766 5.640 5.893 6,639,884 5.7255 -1.49%
2024-08-19 0 6.030 6.020 6.030 6.000 6.160 2,265,000 13,719,640 6.0572 5.854 5.844 5.854 5.825 5.980 2,333,176 5.8802 0.33%
2024-08-16 0 6.010 6.000 6.010 5.920 6.150 4,575,000 27,400,294 5.9891 5.834 5.825 5.834 5.747 5.970 4,712,706 5.8141 -0.33%
2024-08-15 0 6.030 6.030 6.040 5.900 6.110 6,065,706 36,412,249 6.0030 5.854 5.854 5.864 5.728 5.931 6,248,282 5.8276 -0.50%
2024-08-14 0 6.060 6.050 6.060 6.010 6.290 6,903,869 42,014,007 6.0856 5.883 5.873 5.883 5.834 6.106 7,111,673 5.9078 -3.35%
2024-08-13 0 6.270 6.260 6.270 6.160 6.300 3,234,013 20,184,381 6.2413 6.087 6.077 6.087 5.980 6.116 3,331,356 6.0589 0.16%
2024-08-12 0 6.260 6.240 6.260 6.170 6.300 5,561,458 34,655,741 6.2314 6.077 6.058 6.077 5.990 6.116 5,728,856 6.0493 0.00%
2024-08-09 0 6.260 6.240 6.260 6.210 6.400 2,986,000 18,767,927 6.2853 6.077 6.058 6.077 6.029 6.213 3,075,878 6.1016 0.48%
2024-08-08 0 6.230 6.220 6.230 6.110 6.350 5,303,000 33,046,620 6.2317 6.048 6.038 6.048 5.931 6.164 5,462,619 6.0496 -1.27%
2024-08-07 0 6.310 6.290 6.310 6.270 6.450 3,594,345 22,814,870 6.3474 6.126 6.106 6.126 6.087 6.262 3,702,534 6.1620 -0.16%
2024-08-06 0 6.320 6.310 6.320 6.200 6.410 6,161,020 38,717,150 6.2842 6.135 6.126 6.135 6.019 6.223 6,346,465 6.1006 0.64%
2024-08-05 0 6.280 6.280 6.300 6.180 6.550 7,737,047 48,790,981 6.3062 6.096 6.096 6.116 5.999 6.359 7,969,930 6.1219 -3.53%
2024-08-02 0 6.510 6.510 6.530 6.350 6.670 5,295,000 34,693,318 6.5521 6.320 6.320 6.339 6.164 6.475 5,454,378 6.3606 -0.31%
2024-08-01 0 6.530 6.520 6.530 6.440 6.870 10,078,000 65,932,717 6.5422 6.339 6.329 6.339 6.252 6.669 10,381,344 6.3511 -3.97%
2024-07-31 0 6.800 6.790 6.800 6.510 6.830 6,346,000 42,870,659 6.7555 6.601 6.592 6.601 6.320 6.630 6,537,013 6.5581 3.19%
2024-07-30 0 6.590 6.580 6.590 6.520 6.830 8,508,427 56,093,154 6.5927 6.397 6.388 6.397 6.329 6.630 8,764,528 6.4000 -2.66%
2024-07-29 0 6.770 6.770 6.780 6.750 6.920 4,602,000 31,358,249 6.8140 6.572 6.572 6.582 6.553 6.718 4,740,519 6.6149 -0.15%
2024-07-26 0 6.780 6.780 6.790 6.610 6.860 6,596,000 44,728,225 6.7811 6.582 6.582 6.592 6.417 6.660 6,794,537 6.5830 1.50%
2024-07-25 0 6.680 6.670 6.680 6.580 6.930 9,877,772 65,757,891 6.6572 6.485 6.475 6.485 6.388 6.728 10,175,090 6.4626 -3.61%
2024-07-24 0 6.930 6.920 6.930 6.810 7.060 13,280,000 91,518,220 6.8914 6.728 6.718 6.728 6.611 6.854 13,679,724 6.6901 -2.26%
2024-07-23 0 7.090 7.080 7.090 7.000 7.340 6,941,437 49,292,635 7.1012 6.883 6.873 6.883 6.795 7.126 7,150,372 6.8937 -2.88%
2024-07-22 0 7.300 7.290 7.300 7.150 7.360 5,339,536 38,944,397 7.2936 7.087 7.077 7.087 6.941 7.145 5,500,254 7.0805 0.14%
2024-07-19 0 7.290 7.280 7.290 7.100 7.430 10,091,658 73,415,073 7.2748 7.077 7.067 7.077 6.893 7.213 10,395,414 7.0623 -1.88%
2024-07-18 0 7.430 7.420 7.430 7.360 7.640 5,323,000 39,762,039 7.4699 7.213 7.203 7.213 7.145 7.417 5,483,221 7.2516 -0.27%
2024-07-17 0 7.450 7.450 7.460 7.350 7.760 16,611,000 124,818,175 7.5142 7.232 7.232 7.242 7.135 7.533 17,110,986 7.2946 -1.19%
2024-07-16 0 7.540 7.540 7.550 7.450 8.060 25,307,840 193,643,637 7.6515 7.320 7.320 7.329 7.232 7.824 26,069,598 7.4279 -6.45%
2024-07-15 0 8.060 8.060 8.110 7.950 8.160 3,959,000 31,815,983 8.0364 7.824 7.824 7.873 7.718 7.922 4,078,165 7.8015 -1.23%
2024-07-12 0 8.160 8.160 8.170 7.910 8.360 10,860,000 88,131,925 8.1153 7.922 7.922 7.931 7.679 8.116 11,186,882 7.8781 -1.45%
2024-07-11 0 8.280 8.270 8.280 8.200 8.440 4,027,000 33,412,800 8.2972 8.038 8.028 8.038 7.960 8.193 4,148,211 8.0547 1.72%
2024-07-10 0 8.140 8.130 8.140 8.120 8.550 11,840,065 98,229,971 8.2964 7.902 7.892 7.902 7.883 8.300 12,196,447 8.0540 -2.28%
2024-07-09 0 8.330 8.330 8.360 8.110 8.400 9,615,648 79,825,331 8.3016 8.087 8.087 8.116 7.873 8.155 9,905,076 8.0590 1.96%
2024-07-08 0 8.170 8.170 8.190 8.080 8.430 7,154,605 58,661,644 8.1991 7.931 7.931 7.951 7.844 8.184 7,369,956 7.9596 -2.62%
2024-07-05 0 8.390 8.380 8.410 8.170 8.450 5,603,000 46,539,380 8.3062 8.145 8.135 8.164 7.931 8.203 5,771,648 8.0634 0.72%
2024-07-04 0 8.330 8.320 8.330 8.240 8.630 6,018,000 50,408,990 8.3764 8.087 8.077 8.087 7.999 8.378 6,199,140 8.1316 -2.57%
2024-07-03 0 8.550 8.550 8.580 8.100 8.670 11,468,000 96,061,250 8.3765 8.300 8.300 8.329 7.863 8.417 11,813,183 8.1317 0.94%
2024-07-02 0 8.470 8.470 8.490 8.470 8.880 8,679,794 75,304,316 8.6758 8.223 8.223 8.242 8.223 8.621 8,941,053 8.4223 -0.24%
2024-06-28 0 8.490 8.490 8.500 8.310 8.700 4,947,820 42,271,122 8.5434 8.242 8.242 8.252 8.067 8.446 5,096,748 8.2937 1.43%
2024-06-27 0 8.370 8.360 8.370 8.330 8.640 6,424,800 54,164,970 8.4306 8.125 8.116 8.125 8.087 8.388 6,618,184 8.1843 -3.46%
2024-06-26 0 8.670 8.670 8.680 8.440 8.790 10,117,000 87,130,603 8.6123 8.417 8.417 8.426 8.193 8.533 10,421,518 8.3606 1.40%
2024-06-25 0 8.550 8.550 8.560 8.340 8.910 17,945,710 156,331,882 8.7114 8.300 8.300 8.310 8.096 8.650 18,485,870 8.4568 2.76%
2024-06-24 0 8.320 8.230 8.320 7.980 8.600 18,738,000 153,264,895 8.1794 8.077 7.990 8.077 7.747 8.349 19,302,008 7.9404 -4.26%
2024-06-21 0 8.690 8.660 8.690 8.650 8.950 44,335,133 386,101,637 8.7087 8.436 8.407 8.436 8.397 8.688 45,669,606 8.4542 -0.23%
2024-06-20 0 8.710 8.700 8.710 8.620 8.890 4,541,878 39,679,211 8.7363 8.455 8.446 8.455 8.368 8.630 4,678,587 8.4810 -1.14%
2024-06-19 0 8.810 8.780 8.810 8.690 9.070 6,216,700 54,867,004 8.8257 8.553 8.523 8.553 8.436 8.805 6,403,821 8.5679 0.00%
2024-06-18 0 8.810 8.800 8.810 8.420 8.850 11,318,000 98,182,146 8.6749 8.553 8.543 8.553 8.174 8.591 11,658,668 8.4214 1.73%
2024-06-17 0 8.660 8.650 8.660 8.570 8.810 10,155,000 87,897,060 8.6555 8.407 8.397 8.407 8.320 8.553 10,460,662 8.4026 -3.13%
2024-06-14 0 8.940 8.930 8.940 8.800 9.060 6,379,117 56,761,537 8.8980 8.679 8.669 8.679 8.543 8.795 6,571,126 8.6380 -1.32%
2024-06-13 0 9.060 9.050 9.060 8.940 9.200 12,302,000 111,217,360 9.0406 8.795 8.786 8.795 8.679 8.931 12,672,286 8.7764 1.34%
2024-06-12 0 8.940 8.930 8.940 8.350 9.010 15,818,000 139,707,672 8.8322 8.679 8.669 8.679 8.106 8.747 16,294,117 8.5741 4.68%
2024-06-11 0 8.540 8.540 8.570 8.340 8.810 20,439,000 173,916,643 8.5091 8.290 8.290 8.320 8.096 8.553 21,054,207 8.2604 -4.37%
2024-06-07 0 9.030 8.930 9.030 8.430 9.120 43,457,111 381,779,797 8.7852 8.669 8.573 8.669 8.093 8.755 45,266,445 8.4341 3.56%
2024-06-06 0 8.720 8.720 8.730 8.640 9.050 23,617,075 208,303,202 8.8200 8.371 8.371 8.381 8.295 8.688 24,600,371 8.4675 0.23%
2024-06-05 0 8.700 8.700 8.720 8.650 9.150 22,178,137 194,040,234 8.7492 8.352 8.352 8.371 8.304 8.784 23,101,522 8.3995 -4.50%
2024-06-04 0 9.110 9.100 9.110 9.000 9.280 18,342,000 166,858,688 9.0971 8.746 8.736 8.746 8.640 8.909 19,105,668 8.7335 -1.41%
2024-06-03 0 9.240 9.240 9.250 9.090 9.600 20,386,155 189,437,713 9.2925 8.871 8.871 8.880 8.727 9.216 21,234,931 8.9210 -0.86%
2024-05-31 0 9.320 9.310 9.320 9.220 9.800 21,683,000 202,942,300 9.3595 8.947 8.938 8.947 8.851 9.408 22,585,770 8.9854 -2.92%
2024-05-30 0 9.600 9.600 9.620 9.520 10.14 20,774,137 203,936,745 9.8169 9.216 9.216 9.235 9.139 9.735 21,639,067 9.4245 -1.74%
2024-05-29 0 9.770 9.760 9.780 9.580 9.850 13,729,000 133,425,291 9.7185 9.379 9.370 9.389 9.197 9.456 14,300,606 9.3300 -0.10%
2024-05-28 0 9.780 9.780 9.800 9.640 10.04 18,056,900 177,963,701 9.8557 9.389 9.389 9.408 9.255 9.639 18,808,698 9.4618 -0.31%
2024-05-27 0 9.810 9.800 9.810 9.380 9.850 25,543,649 248,160,874 9.7152 9.418 9.408 9.418 9.005 9.456 26,607,157 9.3268 4.58%
2024-05-24 0 9.380 9.370 9.380 9.010 9.460 18,876,350 175,412,921 9.2927 9.005 8.995 9.005 8.650 9.082 19,662,266 8.9213 2.40%
2024-05-23 0 9.160 9.150 9.160 8.990 9.570 22,855,000 209,930,894 9.1853 8.794 8.784 8.794 8.631 9.187 23,806,567 8.8182 -3.38%
2024-05-22 0 9.480 9.480 9.500 9.420 10.10 40,277,341 392,878,117 9.7543 9.101 9.101 9.120 9.043 9.696 41,954,286 9.3644 -0.32%
2024-05-21 0 9.510 9.510 9.550 8.950 9.710 38,640,063 368,772,506 9.5438 9.130 9.130 9.168 8.592 9.322 40,248,840 9.1623 5.78%
2024-05-20 0 8.990 8.970 8.990 8.880 9.640 23,728,880 218,021,606 9.1880 8.631 8.611 8.631 8.525 9.255 24,716,831 8.8208 -2.07%
2024-05-17 0 9.180 9.180 9.200 9.100 9.450 20,864,430 194,514,414 9.3228 8.813 8.813 8.832 8.736 9.072 21,733,119 8.9501 0.55%
2024-05-16 0 9.130 9.130 9.140 8.810 9.320 34,070,225 309,978,713 9.0982 8.765 8.765 8.775 8.458 8.947 35,488,737 8.7346 6.04%
2024-05-14 0 8.610 8.600 8.610 8.480 8.880 20,797,776 179,502,154 8.6308 8.266 8.256 8.266 8.141 8.525 21,663,690 8.2859 -0.46%
2024-05-13 0 8.650 8.650 8.660 8.620 9.200 35,227,425 313,237,633 8.8919 8.304 8.304 8.314 8.275 8.832 36,694,117 8.5365 -1.70%
2024-05-10 0 8.800 8.770 8.800 8.630 8.960 24,684,000 217,374,710 8.8063 8.448 8.419 8.448 8.285 8.602 25,711,717 8.4543 0.80%
2024-05-09 0 8.730 8.730 8.740 7.910 8.840 42,875,492 364,383,858 8.4987 8.381 8.381 8.391 7.594 8.487 44,660,611 8.1590 10.65%
2024-05-08 0 7.890 7.880 7.890 7.750 8.030 14,771,704 116,446,134 7.8831 7.575 7.565 7.575 7.440 7.709 15,386,723 7.5680 1.28%
2024-05-07 0 7.790 7.780 7.790 7.500 7.950 28,606,488 222,679,567 7.7842 7.479 7.469 7.479 7.200 7.632 29,797,517 7.4731 5.56%
2024-05-06 0 7.380 7.370 7.380 7.210 7.540 15,963,000 117,728,694 7.3751 7.085 7.075 7.085 6.922 7.239 16,627,619 7.0803 4.09%
2024-05-03 0 7.090 7.070 7.090 7.030 7.250 3,068,000 21,783,571 7.1003 6.807 6.787 6.807 6.749 6.960 3,195,736 6.8164 -0.42%
2024-05-02 0 7.120 7.100 7.120 6.710 7.150 5,552,000 39,116,012 7.0454 6.835 6.816 6.835 6.442 6.864 5,783,157 6.7638 2.74%
2024-04-30 0 6.930 6.930 6.950 6.840 6.990 13,826,000 95,741,830 6.9248 6.653 6.653 6.672 6.567 6.711 14,401,645 6.6480 1.17%
2024-04-29 0 6.850 6.840 6.850 6.800 7.050 8,175,000 56,173,130 6.8713 6.576 6.567 6.576 6.528 6.768 8,515,366 6.5967 -2.14%
2024-04-26 0 7.000 7.000 7.020 6.390 7.030 18,785,833 128,019,546 6.8147 6.720 6.720 6.739 6.135 6.749 19,567,980 6.5423 8.70%
2024-04-25 0 6.440 6.430 6.440 6.120 6.450 13,845,000 87,883,630 6.3477 6.183 6.173 6.183 5.875 6.192 14,421,436 6.0940 5.06%
2024-04-24 0 6.130 6.120 6.130 6.100 6.270 12,890,941 79,211,124 6.1447 5.885 5.875 5.885 5.856 6.019 13,427,655 5.8991 -1.13%
2024-04-23 0 6.200 6.200 6.210 6.160 6.700 24,610,661 154,565,417 6.2804 5.952 5.952 5.962 5.914 6.432 25,635,324 6.0294 -6.77%
2024-04-22 0 6.650 6.640 6.650 6.540 6.760 9,503,000 63,383,956 6.6699 6.384 6.375 6.384 6.279 6.490 9,898,657 6.4033 0.45%
2024-04-19 0 6.620 6.620 6.630 6.610 6.730 6,601,028 43,952,522 6.6584 6.355 6.355 6.365 6.346 6.461 6,875,861 6.3923 -1.63%
2024-04-18 0 6.730 6.710 6.730 6.610 6.850 10,305,075 69,061,213 6.7017 6.461 6.442 6.461 6.346 6.576 10,734,126 6.4338 -0.15%
2024-04-17 0 6.740 6.730 6.740 6.450 6.800 9,512,200 63,184,792 6.6425 6.471 6.461 6.471 6.192 6.528 9,908,240 6.3770 4.66%
2024-04-16 0 6.440 6.430 6.450 6.390 6.700 9,127,000 59,193,130 6.4855 6.183 6.173 6.192 6.135 6.432 9,507,002 6.2263 -2.42%
2024-04-15 0 6.600 6.600 6.620 6.510 6.770 7,326,125 48,368,459 6.6022 6.336 6.336 6.355 6.250 6.499 7,631,148 6.3383 -2.08%
2024-04-12 0 6.740 6.730 6.740 6.700 6.970 13,159,000 89,057,365 6.7678 6.471 6.461 6.471 6.432 6.691 13,706,874 6.4973 -3.02%
2024-04-11 0 6.950 6.920 6.950 6.690 7.000 10,403,000 71,531,970 6.8761 6.672 6.643 6.672 6.423 6.720 10,836,128 6.6012 0.72%
2024-04-10 0 6.900 6.900 6.910 6.720 6.930 7,932,000 54,423,090 6.8612 6.624 6.624 6.634 6.451 6.653 8,262,248 6.5870 0.73%
2024-04-09 0 6.850 6.840 6.850 6.640 6.940 7,278,683 49,686,384 6.8263 6.576 6.567 6.576 6.375 6.663 7,581,731 6.5534 3.16%
2024-04-08 0 6.640 6.630 6.640 6.560 6.930 19,315,000 128,993,445 6.6784 6.375 6.365 6.375 6.298 6.653 20,119,179 6.4115 1.53%
2024-04-05 0 6.540 6.530 6.540 6.520 6.880 6,322,000 41,719,621 6.5991 6.279 6.269 6.279 6.259 6.605 6,585,216 6.3353 -6.17%
2024-04-03 0 6.970 6.970 6.980 6.730 7.140 8,834,000 61,454,734 6.9566 6.691 6.691 6.701 6.461 6.855 9,201,803 6.6786 -0.99%
2024-04-02 0 7.040 7.020 7.040 6.880 7.500 20,801,000 147,469,839 7.0896 6.759 6.739 6.759 6.605 7.200 21,667,048 6.8062 -4.09%
2024-03-28 0 7.340 7.330 7.340 7.130 7.400 10,246,000 74,836,361 7.3040 7.047 7.037 7.047 6.845 7.104 10,672,592 7.0120 2.09%
2024-03-27 0 7.190 7.180 7.190 7.170 7.570 16,259,000 120,806,463 7.4301 6.903 6.893 6.903 6.883 7.267 16,935,943 7.1331 -2.97%
2024-03-26 0 7.410 7.400 7.410 6.950 7.640 25,679,380 190,520,866 7.4192 7.114 7.104 7.114 6.672 7.335 26,748,539 7.1227 5.71%
2024-03-25 0 7.010 7.000 7.010 6.950 7.220 7,269,000 51,698,065 7.1121 6.730 6.720 6.730 6.672 6.931 7,571,644 6.8279 0.14%
2024-03-22 0 7.000 7.000 7.020 6.970 7.170 5,858,000 41,214,844 7.0357 6.720 6.720 6.739 6.691 6.883 6,101,897 6.7544 -2.10%
2024-03-21 0 7.150 7.140 7.150 7.080 7.350 5,865,790 42,290,704 7.2097 6.864 6.855 6.864 6.797 7.056 6,110,012 6.9215 0.99%
2024-03-20 0 7.080 7.080 7.090 7.030 7.230 5,710,000 40,641,526 7.1176 6.797 6.797 6.807 6.749 6.941 5,947,736 6.8331 -1.67%
2024-03-19 0 7.200 7.200 7.210 7.140 7.580 9,087,641 66,224,407 7.2873 6.912 6.912 6.922 6.855 7.277 9,466,004 6.9960 -2.57%
2024-03-18 0 7.390 7.390 7.410 7.230 7.620 11,977,747 88,443,349 7.3840 7.095 7.095 7.114 6.941 7.315 12,476,440 7.0888 -0.67%
2024-03-15 0 7.440 7.440 7.450 6.700 7.590 30,938,769 226,894,510 7.3337 7.143 7.143 7.152 6.432 7.287 32,226,903 7.0405 8.93%
2024-03-14 0 6.830 6.830 6.840 6.650 6.990 5,892,000 40,572,900 6.8861 6.557 6.557 6.567 6.384 6.711 6,137,313 6.6109 -0.15%
2024-03-13 0 6.840 6.830 6.840 6.450 6.980 18,742,790 126,990,727 6.7754 6.567 6.557 6.567 6.192 6.701 19,523,145 6.5046 -1.30%
2024-03-12 0 6.930 6.910 6.930 6.840 7.110 10,050,000 69,598,410 6.9252 6.653 6.634 6.653 6.567 6.826 10,468,431 6.6484 -1.00%
2024-03-11 0 7.000 6.990 7.000 6.880 7.370 17,231,000 120,780,980 7.0095 6.720 6.711 6.720 6.605 7.075 17,948,412 6.7293 -5.02%
2024-03-08 0 7.370 7.370 7.380 7.160 7.430 10,584,000 77,682,346 7.3396 7.075 7.075 7.085 6.874 7.133 11,024,664 7.0462 3.08%
2024-03-07 0 7.150 7.140 7.150 7.110 7.460 10,622,136 77,303,849 7.2776 6.864 6.855 6.864 6.826 7.162 11,064,388 6.9867 -1.92%
2024-03-06 0 7.290 7.280 7.290 6.770 7.360 15,319,000 110,614,360 7.2207 6.999 6.989 6.999 6.499 7.066 15,956,806 6.9321 8.00%
2024-03-05 0 6.750 6.740 6.750 6.710 7.040 5,422,000 36,872,465 6.8005 6.480 6.471 6.480 6.442 6.759 5,647,745 6.5287 -4.12%
2024-03-04 0 7.040 7.000 7.040 6.920 7.300 9,910,815 70,036,820 7.0667 6.759 6.720 6.759 6.643 7.008 10,323,451 6.7842 -1.12%
2024-03-01 0 7.120 7.090 7.120 6.950 7.300 6,908,000 49,224,620 7.1257 6.835 6.807 6.835 6.672 7.008 7,195,614 6.8409 1.42%
2024-02-29 0 7.020 7.010 7.020 6.850 7.260 11,265,473 79,840,602 7.0872 6.739 6.730 6.739 6.576 6.970 11,734,510 6.8039 1.59%
2024-02-28 0 6.910 6.910 6.930 6.860 7.300 12,341,900 86,618,815 7.0183 6.634 6.634 6.653 6.586 7.008 12,855,754 6.7377 -3.36%
2024-02-27 0 7.150 7.150 7.160 7.070 7.450 11,212,000 81,236,591 7.2455 6.864 6.864 6.874 6.787 7.152 11,678,811 6.9559 -1.92%
2024-02-26 0 7.290 7.280 7.290 6.920 7.740 23,583,000 175,813,360 7.4551 6.999 6.989 6.999 6.643 7.431 24,564,877 7.1571 5.35%
2024-02-23 0 6.920 6.920 6.930 6.790 6.970 9,778,000 67,338,585 6.8867 6.643 6.643 6.653 6.519 6.691 10,185,106 6.6115 0.44%
2024-02-22 0 6.890 6.880 6.890 6.690 6.970 13,035,690 88,829,812 6.8144 6.615 6.605 6.615 6.423 6.691 13,578,430 6.5420 1.32%
2024-02-21 0 6.800 6.790 6.800 6.410 6.880 21,951,000 148,622,280 6.7706 6.528 6.519 6.528 6.154 6.605 22,864,929 6.5000 3.66%
2024-02-20 0 6.560 6.550 6.560 5.930 6.590 23,178,000 148,795,932 6.4197 6.298 6.288 6.298 5.693 6.327 24,143,015 6.1631 8.43%
2024-02-19 0 6.050 6.010 6.050 5.800 6.060 6,344,000 37,830,845 5.9632 5.808 5.770 5.808 5.568 5.818 6,608,132 5.7249 3.24%
2024-02-16 0 5.860 5.830 5.860 5.700 5.890 1,853,000 10,814,700 5.8363 5.626 5.597 5.626 5.472 5.655 1,930,150 5.6030 3.35%
2024-02-15 0 5.670 5.670 5.680 5.470 5.700 1,489,000 8,312,002 5.5823 5.443 5.443 5.453 5.251 5.472 1,550,994 5.3591 1.25%
2024-02-14 0 5.600 5.580 5.600 5.400 5.680 1,855,777 10,324,463 5.5634 5.376 5.357 5.376 5.184 5.453 1,933,042 5.3410 -1.41%
2024-02-09 0 5.680 5.670 5.680 5.620 5.740 521,000 2,954,763 5.6713 5.453 5.443 5.453 5.395 5.511 542,692 5.4446 -1.56%
2024-02-08 0 5.770 5.770 5.790 5.450 5.880 9,235,800 52,813,549 5.7184 5.539 5.539 5.559 5.232 5.645 9,620,332 5.4898 5.48%
2024-02-07 0 5.470 5.470 5.480 5.270 5.490 5,962,091 32,076,989 5.3802 5.251 5.251 5.261 5.059 5.271 6,210,322 5.1651 2.24%
2024-02-06 0 5.350 5.350 5.360 5.170 5.450 5,558,000 29,477,372 5.3036 5.136 5.136 5.146 4.963 5.232 5,789,407 5.0916 2.88%
2024-02-05 0 5.200 5.200 5.210 5.030 5.240 4,863,000 25,037,110 5.1485 4.992 4.992 5.002 4.829 5.031 5,065,471 4.9427 -0.95%
2024-02-02 0 5.250 5.250 5.270 5.180 5.440 3,073,000 16,246,832 5.2870 5.040 5.040 5.059 4.973 5.223 3,200,944 5.0756 -0.19%
2024-02-01 0 5.260 5.260 5.280 5.170 5.360 2,219,084 11,727,399 5.2848 5.050 5.050 5.069 4.963 5.146 2,311,475 5.0736 0.38%
2024-01-31 0 5.240 5.220 5.240 5.140 5.330 4,287,000 22,375,395 5.2194 5.031 5.011 5.031 4.935 5.117 4,465,489 5.0107 0.38%
2024-01-30 0 5.220 5.220 5.230 5.200 5.510 4,232,000 22,512,190 5.3195 5.011 5.011 5.021 4.992 5.290 4,408,199 5.1069 -6.28%
2024-01-29 0 5.570 5.530 5.570 5.510 5.690 1,999,000 11,166,330 5.5860 5.347 5.309 5.347 5.290 5.463 2,082,228 5.3627 -1.42%
2024-01-26 0 5.650 5.630 5.650 5.510 5.800 4,315,000 24,443,210 5.6647 5.424 5.405 5.424 5.290 5.568 4,494,655 5.4383 -1.74%
2024-01-25 0 5.750 5.740 5.750 5.360 5.780 5,425,709 30,606,637 5.6410 5.520 5.511 5.520 5.146 5.549 5,651,608 5.4156 5.89%
2024-01-24 0 5.430 5.430 5.490 5.170 5.520 7,883,000 41,879,108 5.3126 5.213 5.213 5.271 4.963 5.299 8,211,208 5.1002 2.26%
2024-01-23 0 5.310 5.310 5.320 5.250 5.470 4,859,647 25,903,882 5.3304 5.098 5.098 5.107 5.040 5.251 5,061,978 5.1173 0.19%
2024-01-22 0 5.300 5.300 5.310 5.270 5.640 6,025,000 32,212,123 5.3464 5.088 5.088 5.098 5.059 5.415 6,275,851 5.1327 -4.50%
2024-01-19 0 5.550 5.550 5.560 5.520 5.650 2,951,854 16,427,102 5.5650 5.328 5.328 5.338 5.299 5.424 3,074,754 5.3426 -1.07%
2024-01-18 0 5.610 5.610 5.650 5.400 5.710 6,347,000 35,186,890 5.5439 5.386 5.386 5.424 5.184 5.482 6,611,257 5.3223 1.45%
2024-01-17 0 5.530 5.510 5.530 5.480 5.890 10,644,300 60,065,475 5.6430 5.309 5.290 5.309 5.261 5.655 11,087,475 5.4174 -7.37%
2024-01-16 0 5.970 5.970 5.990 5.900 6.060 3,501,000 20,921,275 5.9758 5.731 5.731 5.751 5.664 5.818 3,646,764 5.7369 0.34%
2024-01-15 0 5.950 5.950 5.980 5.810 6.050 3,092,000 18,441,658 5.9643 5.712 5.712 5.741 5.578 5.808 3,220,735 5.7259 1.02%
2024-01-12 0 5.890 5.890 5.900 5.720 5.960 4,500,000 26,491,850 5.8871 5.655 5.655 5.664 5.491 5.722 4,687,357 5.6518 1.73%
2024-01-11 0 5.790 5.780 5.790 5.710 5.990 6,017,000 34,880,913 5.7971 5.559 5.549 5.559 5.482 5.751 6,267,517 5.5653 -2.03%
2024-01-10 0 5.910 5.910 5.920 5.830 6.170 6,717,000 39,898,082 5.9399 5.674 5.674 5.683 5.597 5.923 6,996,662 5.7024 -3.11%
2024-01-09 0 6.100 6.100 6.110 6.080 6.330 8,474,433 52,656,974 6.2136 5.856 5.856 5.866 5.837 6.077 8,827,266 5.9653 -1.29%
2024-01-08 0 6.180 6.180 6.190 6.080 6.450 12,166,242 76,663,408 6.3013 5.933 5.933 5.943 5.837 6.192 12,672,783 6.0495 0.49%
2024-01-05 0 6.150 6.150 6.160 5.850 6.190 14,463,000 87,639,424 6.0596 5.904 5.904 5.914 5.616 5.943 15,065,166 5.8174 5.13%
2024-01-04 0 5.850 5.850 5.860 5.640 5.920 7,206,000 42,154,175 5.8499 5.616 5.616 5.626 5.415 5.683 7,506,021 5.6160 2.63%
2024-01-03 0 5.700 5.700 5.720 5.540 5.720 4,315,000 24,382,980 5.6507 5.472 5.472 5.491 5.319 5.491 4,494,655 5.4249 0.18%
2024-01-02 0 5.690 5.690 5.700 5.540 5.750 3,660,000 20,744,675 5.6679 5.463 5.463 5.472 5.319 5.520 3,812,384 5.4414 0.71%
2023-12-29 0 5.650 5.650 5.670 5.580 5.700 2,042,000 11,545,930 5.6542 5.424 5.424 5.443 5.357 5.472 2,127,019 5.4282 -0.53%
2023-12-28 0 5.680 5.670 5.680 5.480 5.720 5,607,596 31,508,156 5.6188 5.453 5.443 5.453 5.261 5.491 5,841,068 5.3942 4.60%
2023-12-27 0 5.430 5.420 5.430 5.260 5.450 2,708,600 14,586,702 5.3853 5.213 5.203 5.213 5.050 5.232 2,821,372 5.1701 0.37%
2023-12-22 0 5.410 5.410 5.420 5.330 5.470 2,767,000 14,965,230 5.4085 5.194 5.194 5.203 5.117 5.251 2,882,204 5.1923 0.19%
2023-12-21 0 5.400 5.390 5.400 5.270 5.450 2,159,000 11,641,907 5.3923 5.184 5.175 5.184 5.059 5.232 2,248,890 5.1767 0.93%
2023-12-20 0 5.350 5.350 5.360 5.300 5.470 4,108,589 22,191,185 5.4012 5.136 5.136 5.146 5.088 5.251 4,279,650 5.1853 1.90%
2023-12-19 0 5.250 5.250 5.260 5.230 5.380 4,836,827 25,438,531 5.2593 5.040 5.040 5.050 5.021 5.165 5,038,208 5.0491 -1.87%
2023-12-18 0 5.350 5.330 5.350 5.280 5.450 5,136,000 27,396,733 5.3343 5.136 5.117 5.136 5.069 5.232 5,349,837 5.1210 -1.47%
2023-12-15 0 5.430 5.420 5.430 5.380 5.530 5,588,000 30,432,175 5.4460 5.213 5.203 5.213 5.165 5.309 5,820,656 5.2283 0.56%
2023-12-14 0 5.400 5.400 5.410 5.260 5.480 6,709,694 36,188,347 5.3934 5.184 5.184 5.194 5.050 5.261 6,989,052 5.1779 0.00%
2023-12-13 0 5.400 5.380 5.400 5.330 5.560 6,517,000 35,107,445 5.3871 5.184 5.165 5.184 5.117 5.338 6,788,335 5.1717 -2.00%
2023-12-12 0 5.510 5.510 5.520 5.350 5.570 5,163,668 28,298,705 5.4803 5.290 5.290 5.299 5.136 5.347 5,378,657 5.2613 0.92%
2023-12-11 0 5.460 5.450 5.460 5.300 5.500 6,522,300 35,042,569 5.3727 5.242 5.232 5.242 5.088 5.280 6,793,856 5.1580 -0.36%
2023-12-08 0 5.480 5.480 5.490 5.460 5.670 7,042,000 39,144,162 5.5587 5.261 5.261 5.271 5.242 5.443 7,335,193 5.3365 -3.18%
2023-12-07 0 5.660 5.660 5.670 5.560 5.790 5,354,983 30,198,046 5.6392 5.434 5.434 5.443 5.338 5.559 5,577,937 5.4138 -0.70%
2023-12-06 0 5.700 5.700 5.710 5.670 5.810 3,434,000 19,604,094 5.7088 5.472 5.472 5.482 5.443 5.578 3,576,974 5.4806 -0.18%
2023-12-05 0 5.710 5.700 5.710 5.680 5.900 5,125,950 29,477,426 5.7506 5.482 5.472 5.482 5.453 5.664 5,339,369 5.5208 -1.55%
2023-12-04 0 5.800 5.790 5.800 5.760 5.890 5,526,000 32,109,663 5.8107 5.568 5.559 5.568 5.530 5.655 5,756,075 5.5784 -1.53%
2023-12-01 0 5.890 5.890 5.900 5.670 6.000 27,903,779 165,538,833 5.9325 5.655 5.655 5.664 5.443 5.760 29,065,551 5.6954 -1.34%
2023-11-30 0 5.970 5.960 5.970 5.800 6.160 108,006,314 645,397,974 5.9756 5.731 5.722 5.731 5.568 5.914 112,503,151 5.7367 -0.67%
2023-11-29 0 6.010 6.010 6.050 6.010 6.230 12,956,939 78,822,436 6.0834 5.770 5.770 5.808 5.770 5.981 13,496,400 5.8403 -2.75%
2023-11-28 0 6.180 6.180 6.210 5.820 6.280 13,039,000 79,815,103 6.1213 5.933 5.933 5.962 5.587 6.029 13,581,878 5.8766 3.69%
2023-11-27 0 5.960 5.960 6.000 5.940 6.170 8,909,000 53,802,059 6.0391 5.722 5.722 5.760 5.703 5.923 9,279,926 5.7977 -1.32%
2023-11-24 0 6.040 6.040 6.050 5.840 6.200 14,343,000 86,375,247 6.0221 5.799 5.799 5.808 5.607 5.952 14,940,170 5.7814 3.07%
2023-11-23 0 5.860 5.850 5.860 5.480 5.870 10,797,000 62,500,656 5.7887 5.626 5.616 5.626 5.261 5.635 11,246,532 5.5573 5.40%
2023-11-22 0 5.560 5.560 5.570 5.500 5.690 2,991,000 16,749,529 5.6000 5.338 5.338 5.347 5.280 5.463 3,115,530 5.3761 -0.71%
2023-11-21 0 5.600 5.600 5.620 5.590 5.740 7,336,000 41,530,347 5.6612 5.376 5.376 5.395 5.367 5.511 7,641,434 5.4349 0.54%
2023-11-20 0 5.570 5.570 5.580 5.440 5.590 7,251,000 40,102,359 5.5306 5.347 5.347 5.357 5.223 5.367 7,552,895 5.3095 2.01%
2023-11-17 0 5.460 5.460 5.470 5.460 5.610 10,027,891 55,195,944 5.5042 5.242 5.242 5.251 5.242 5.386 10,445,402 5.2842 -3.53%
2023-11-16 0 5.660 5.650 5.660 5.630 5.900 6,753,162 38,397,845 5.6859 5.434 5.424 5.434 5.405 5.664 7,034,330 5.4586 -3.41%
2023-11-15 0 5.860 5.850 5.860 5.720 5.880 14,943,000 86,627,190 5.7972 5.626 5.616 5.626 5.491 5.645 15,565,151 5.5655 2.09%
2023-11-14 0 5.740 5.740 5.750 5.720 5.930 4,298,425 24,792,219 5.7677 5.511 5.511 5.520 5.491 5.693 4,477,390 5.5372 -2.21%
2023-11-13 0 5.870 5.840 5.870 5.730 5.900 2,634,054 15,313,571 5.8137 5.635 5.607 5.635 5.501 5.664 2,743,723 5.5813 0.17%
2023-11-10 0 5.860 5.850 5.880 5.780 5.940 2,473,000 14,473,592 5.8526 5.626 5.616 5.645 5.549 5.703 2,575,963 5.6187 -1.68%
2023-11-09 0 5.960 5.940 5.960 5.770 6.090 6,024,582 35,930,325 5.9640 5.722 5.703 5.722 5.539 5.847 6,275,415 5.7256 1.36%
2023-11-08 0 5.880 5.880 5.890 5.850 6.050 5,087,000 30,137,284 5.9244 5.645 5.645 5.655 5.616 5.808 5,298,797 5.6876 -2.33%
2023-11-07 0 6.020 6.000 6.020 5.940 6.260 5,781,500 34,833,080 6.0249 5.779 5.760 5.779 5.703 6.010 6,022,212 5.7841 -3.53%
2023-11-06 0 6.240 6.220 6.240 6.060 6.290 5,312,000 32,929,490 6.1991 5.991 5.971 5.991 5.818 6.039 5,533,165 5.9513 1.63%
2023-11-03 0 6.140 6.140 6.160 6.080 6.280 4,129,700 25,452,943 6.1634 5.895 5.895 5.914 5.837 6.029 4,301,640 5.9170 0.99%
2023-11-02 0 6.080 6.080 6.090 6.030 6.300 4,048,200 24,768,331 6.1184 5.837 5.837 5.847 5.789 6.048 4,216,747 5.8738 -1.62%
2023-11-01 0 6.180 6.160 6.180 6.120 6.290 3,825,628 23,665,263 6.1860 5.933 5.914 5.933 5.875 6.039 3,984,908 5.9387 -0.80%
2023-10-31 0 6.230 6.210 6.230 6.100 6.450 6,757,926 41,964,775 6.2097 5.981 5.962 5.981 5.856 6.192 7,039,292 5.9615 -2.50%
2023-10-30 0 6.390 6.380 6.390 5.910 6.400 11,405,000 71,325,429 6.2539 6.135 6.125 6.135 5.674 6.144 11,879,847 6.0039 5.79%
2023-10-27 0 6.040 6.040 6.070 5.510 6.080 10,214,200 60,272,105 5.9008 5.799 5.799 5.827 5.290 5.837 10,639,468 5.6650 7.47%
2023-10-26 0 5.620 5.610 5.620 5.500 5.940 11,407,000 64,085,087 5.6180 5.395 5.386 5.395 5.280 5.703 11,881,930 5.3935 -6.18%
2023-10-25 0 5.990 5.980 5.990 5.850 6.240 12,783,270 76,684,302 5.9988 5.751 5.741 5.751 5.616 5.991 13,315,501 5.7590 -1.32%
2023-10-24 0 6.070 6.070 6.080 5.520 6.390 41,016,658 245,201,314 5.9781 5.827 5.827 5.837 5.299 6.135 42,724,384 5.7391 13.67%
2023-10-20 0 5.340 5.330 5.340 5.180 5.370 3,708,000 19,650,967 5.2996 5.127 5.117 5.127 4.973 5.155 3,862,382 5.0878 2.50%
2023-10-19 0 5.210 5.210 5.220 5.190 5.370 7,682,300 40,275,419 5.2426 5.002 5.002 5.011 4.983 5.155 8,002,152 5.0331 -3.16%
2023-10-18 0 5.380 5.380 5.390 5.310 5.590 17,479,517 94,382,766 5.3996 5.165 5.165 5.175 5.098 5.367 18,207,276 5.1838 -3.76%
2023-10-17 0 5.590 5.590 5.600 5.570 5.680 2,632,600 14,786,840 5.6168 5.367 5.367 5.376 5.347 5.453 2,742,208 5.3923 0.36%
2023-10-16 0 5.570 5.570 5.580 5.510 5.790 7,261,000 40,597,771 5.5912 5.347 5.347 5.357 5.290 5.559 7,563,311 5.3677 -2.11%
2023-10-13 0 5.690 5.680 5.690 5.600 5.900 6,835,000 38,881,844 5.6886 5.463 5.453 5.463 5.376 5.664 7,119,575 5.4613 -3.56%
2023-10-12 0 5.900 5.900 5.910 5.670 6.000 7,995,000 47,038,867 5.8835 5.664 5.664 5.674 5.443 5.760 8,327,871 5.6484 3.87%
2023-10-11 0 5.680 5.670 5.680 5.600 5.790 6,973,000 39,732,490 5.6980 5.453 5.443 5.453 5.376 5.559 7,263,320 5.4703 1.43%
2023-10-10 0 5.600 5.600 5.610 5.600 5.750 4,104,000 23,176,357 5.6473 5.376 5.376 5.386 5.376 5.520 4,274,870 5.4215 0.36%
2023-10-09 0 5.580 5.570 5.580 5.360 5.640 5,925,725 32,681,590 5.5152 5.357 5.347 5.357 5.146 5.415 6,172,442 5.2948 -1.06%
2023-10-06 0 5.640 5.630 5.640 5.520 5.700 1,675,641 9,492,995 5.6653 5.415 5.405 5.415 5.299 5.472 1,745,406 5.4388 1.99%
2023-10-05 0 5.530 5.530 5.550 5.520 5.610 1,751,478 9,719,811 5.5495 5.309 5.309 5.328 5.299 5.386 1,824,401 5.3277 -1.95%
2023-10-04 0 5.640 5.630 5.640 5.550 5.650 2,481,627 13,878,032 5.5923 5.415 5.405 5.415 5.328 5.424 2,584,949 5.3688 -0.18%
2023-10-03 0 5.650 5.640 5.650 5.590 5.890 3,337,000 18,848,899 5.6485 5.424 5.415 5.424 5.367 5.655 3,475,936 5.4227 -4.07%
2023-09-29 0 5.890 5.880 5.890 5.650 5.920 3,316,000 19,427,531 5.8587 5.655 5.645 5.655 5.424 5.683 3,454,061 5.6245 3.88%
2023-09-28 0 5.670 5.650 5.670 5.640 5.780 3,900,000 22,198,850 5.6920 5.443 5.424 5.443 5.415 5.549 4,062,376 5.4645 -0.18%
2023-09-27 0 5.680 5.670 5.680 5.670 5.800 3,425,134 19,655,246 5.7385 5.453 5.443 5.453 5.443 5.568 3,567,739 5.5092 -0.87%
2023-09-26 0 5.730 5.710 5.730 5.680 5.830 5,796,570 33,271,440 5.7398 5.501 5.482 5.501 5.453 5.597 6,037,910 5.5104 -1.38%
2023-09-25 0 5.810 5.770 5.810 5.740 6.090 7,061,000 41,031,661 5.8110 5.578 5.539 5.578 5.511 5.847 7,354,984 5.5788 -4.28%
2023-09-22 0 6.070 6.050 6.070 5.790 6.100 5,462,905 32,870,270 6.0170 5.827 5.808 5.827 5.559 5.856 5,690,353 5.7765 4.12%
2023-09-21 0 5.830 5.820 5.830 5.750 5.960 7,218,052 42,552,253 5.8953 5.597 5.587 5.597 5.520 5.722 7,518,575 5.6596 -0.51%
2023-09-20 0 5.860 5.850 5.860 5.700 5.990 8,673,000 50,908,515 5.8698 5.626 5.616 5.626 5.472 5.751 9,034,100 5.6352 -0.85%
2023-09-19 0 5.910 5.900 5.910 5.860 6.040 7,233,700 42,753,441 5.9103 5.674 5.664 5.674 5.626 5.799 7,534,875 5.6741 -1.50%
2023-09-18 0 6.000 6.000 6.010 5.620 6.100 5,240,000 30,940,945 5.9048 5.760 5.760 5.770 5.395 5.856 5,458,167 5.6687 -1.32%
2023-09-15 0 6.080 6.080 6.090 6.050 6.250 3,170,000 19,451,089 6.1360 5.837 5.837 5.847 5.808 6.000 3,301,983 5.8907 0.50%
2023-09-14 0 6.050 6.050 6.080 5.960 6.240 8,863,000 53,550,200 6.0420 5.808 5.808 5.837 5.722 5.991 9,232,010 5.8005 -2.26%
2023-09-13 0 6.190 6.180 6.190 6.110 6.420 7,216,000 44,628,555 6.1847 5.943 5.933 5.943 5.866 6.163 7,516,438 5.9375 -3.58%
2023-09-12 0 6.420 6.420 6.430 6.300 6.700 4,665,000 29,807,705 6.3896 6.163 6.163 6.173 6.048 6.432 4,859,227 6.1342 -1.38%
2023-09-11 0 6.510 6.500 6.510 6.430 6.630 8,157,252 53,139,036 6.5143 6.250 6.240 6.250 6.173 6.365 8,496,879 6.2539 1.09%
2023-09-07 0 6.440 6.420 6.440 6.380 6.550 4,328,049 27,855,275 6.4360 6.183 6.163 6.183 6.125 6.288 4,508,247 6.1787 -1.98%
2023-09-06 0 6.570 6.570 6.580 6.540 6.720 3,720,000 24,533,451 6.5950 6.307 6.307 6.317 6.279 6.451 3,874,882 6.3314 -2.09%
2023-09-05 0 6.710 6.710 6.720 6.640 6.900 3,600,325 24,177,113 6.7153 6.442 6.442 6.451 6.375 6.624 3,750,224 6.4468 -2.04%
2023-09-04 0 6.850 6.840 6.850 6.710 6.880 3,300,948 22,463,227 6.8051 6.576 6.567 6.576 6.442 6.605 3,438,383 6.5331 1.63%
2023-08-31 0 6.740 6.740 6.750 6.670 6.810 6,759,000 45,510,741 6.7334 6.471 6.471 6.480 6.403 6.538 7,040,411 6.4642 -1.03%
2023-08-30 0 6.810 6.800 6.810 6.770 7.090 3,171,000 21,749,647 6.8589 6.538 6.528 6.538 6.499 6.807 3,303,024 6.5848 -2.71%
2023-08-29 0 7.000 7.000 7.010 6.760 7.030 3,753,545 25,982,917 6.9222 6.720 6.720 6.730 6.490 6.749 3,909,824 6.6455 1.45%
2023-08-28 0 6.900 6.880 6.900 6.820 7.130 2,352,000 16,252,770 6.9102 6.624 6.605 6.624 6.547 6.845 2,449,925 6.6340 -0.29%
2023-08-25 0 6.920 6.920 6.940 6.870 7.000 2,126,000 14,747,960 6.9370 6.643 6.643 6.663 6.595 6.720 2,214,516 6.6597 0.58%
2023-08-24 0 6.880 6.880 6.910 6.860 7.100 2,224,000 15,459,473 6.9512 6.605 6.605 6.634 6.586 6.816 2,316,596 6.6734 -0.86%
2023-08-23 0 6.940 6.940 6.950 6.740 7.060 6,934,000 47,977,834 6.9192 6.663 6.663 6.672 6.471 6.778 7,222,697 6.6426 2.97%
2023-08-22 0 6.740 6.740 6.770 6.710 6.850 1,866,000 12,636,130 6.7718 6.471 6.471 6.499 6.442 6.576 1,943,691 6.5011 0.90%
2023-08-21 0 6.680 6.680 6.730 6.560 6.780 2,872,074 19,053,234 6.6340 6.413 6.413 6.461 6.298 6.509 2,991,653 6.3688 -1.18%
2023-08-18 0 6.760 6.760 6.770 6.760 6.950 2,399,000 16,306,366 6.7972 6.490 6.490 6.499 6.490 6.672 2,498,882 6.5255 -2.59%
2023-08-17 0 6.940 6.940 6.960 6.710 7.030 4,751,000 32,769,250 6.8973 6.663 6.663 6.682 6.442 6.749 4,948,808 6.6216 2.21%
2023-08-16 0 6.790 6.780 6.790 6.750 6.970 3,343,250 22,741,599 6.8022 6.519 6.509 6.519 6.480 6.691 3,482,446 6.5304 -2.72%
2023-08-15 0 6.980 6.950 6.980 6.850 7.040 3,768,000 26,159,184 6.9425 6.701 6.672 6.701 6.576 6.759 3,924,880 6.6650 -0.99%
2023-08-14 0 7.050 7.040 7.050 7.000 7.420 10,745,000 76,706,260 7.1388 6.768 6.759 6.768 6.720 7.123 11,192,367 6.8534 -6.00%
2023-08-11 0 7.500 7.490 7.500 7.390 7.770 7,617,000 57,044,543 7.4891 7.200 7.191 7.200 7.095 7.459 7,934,133 7.1898 -2.98%
2023-08-10 0 7.730 7.710 7.740 7.670 7.960 3,354,000 26,097,155 7.7809 7.421 7.402 7.431 7.363 7.642 3,493,644 7.4699 -2.15%
2023-08-09 0 7.900 7.890 7.910 7.650 8.050 11,501,549 90,334,962 7.8542 7.584 7.575 7.594 7.344 7.728 11,980,415 7.5402 -1.00%
2023-08-08 0 7.980 7.980 8.000 7.560 8.120 14,090,000 111,632,685 7.9228 7.661 7.661 7.680 7.258 7.795 14,676,636 7.6061 4.45%
2023-08-07 0 7.640 7.640 7.660 7.540 7.780 1,926,130 14,641,932 7.6017 7.335 7.335 7.354 7.239 7.469 2,006,324 7.2979 -1.55%
2023-08-04 0 7.760 7.750 7.760 7.440 7.770 8,874,958 68,336,249 7.6999 7.450 7.440 7.450 7.143 7.459 9,244,466 7.3921 4.02%
2023-08-03 0 7.460 7.460 7.470 7.410 7.560 2,280,000 17,029,463 7.4691 7.162 7.162 7.171 7.114 7.258 2,374,928 7.1705 -0.67%
2023-08-02 0 7.510 7.490 7.510 7.460 7.820 3,508,000 26,519,080 7.5596 7.210 7.191 7.210 7.162 7.507 3,654,055 7.2574 -3.35%
2023-08-01 0 7.770 7.760 7.770 7.630 7.800 4,015,000 31,059,680 7.7359 7.459 7.450 7.459 7.325 7.488 4,182,164 7.4267 1.44%
2023-07-31 0 7.660 7.630 7.660 7.550 7.700 4,955,000 37,844,735 7.6377 7.354 7.325 7.354 7.248 7.392 5,161,301 7.3324 0.79%
2023-07-28 0 7.600 7.590 7.600 7.410 7.620 4,360,600 32,931,952 7.5522 7.296 7.287 7.296 7.114 7.315 4,542,153 7.2503 0.93%
2023-07-27 0 7.530 7.500 7.530 7.440 7.860 6,831,698 51,454,093 7.5317 7.229 7.200 7.229 7.143 7.546 7,116,135 7.2306 -2.71%
2023-07-26 0 7.740 7.710 7.740 7.640 7.820 3,947,000 30,453,185 7.7155 7.431 7.402 7.431 7.335 7.507 4,111,333 7.4071 0.91%
2023-07-25 0 7.670 7.640 7.670 7.600 8.030 7,549,000 58,650,850 7.7694 7.363 7.335 7.363 7.296 7.709 7,863,302 7.4588 -1.03%
2023-07-24 0 7.750 7.720 7.750 7.640 7.820 5,734,537 44,235,568 7.7139 7.440 7.411 7.440 7.335 7.507 5,973,294 7.4056 0.39%
2023-07-21 0 7.720 7.720 7.730 7.560 7.820 6,200,417 48,095,444 7.7568 7.411 7.411 7.421 7.258 7.507 6,458,571 7.4468 1.18%
2023-07-20 0 7.630 7.620 7.640 7.500 7.700 6,134,302 46,727,806 7.6175 7.325 7.315 7.335 7.200 7.392 6,389,703 7.3130 0.39%
2023-07-19 0 7.600 7.590 7.600 7.410 7.640 10,105,738 76,105,104 7.5309 7.296 7.287 7.296 7.114 7.335 10,526,490 7.2299 0.40%
2023-07-18 0 7.570 7.570 7.590 7.320 7.640 13,112,000 98,823,106 7.5368 7.267 7.267 7.287 7.027 7.335 13,657,917 7.2356 1.47%
2023-07-14 0 7.460 7.450 7.460 7.200 7.480 12,921,809 95,208,436 7.3680 7.162 7.152 7.162 6.912 7.181 13,459,808 7.0735 2.19%
2023-07-13 0 7.300 7.300 7.310 7.000 7.450 20,688,000 150,605,070 7.2798 7.008 7.008 7.018 6.720 7.152 21,549,344 6.9888 4.43%
2023-07-12 0 6.990 6.980 6.990 6.230 7.060 26,860,974 183,605,841 6.8354 6.711 6.701 6.711 5.981 6.778 27,979,329 6.5622 10.43%
2023-07-11 0 6.330 6.320 6.330 6.150 6.360 6,740,750 42,233,051 6.2653 6.077 6.067 6.077 5.904 6.106 7,021,401 6.0149 1.28%
2023-07-10 0 6.250 6.240 6.250 6.070 6.270 9,097,000 56,279,027 6.1865 6.000 5.991 6.000 5.827 6.019 9,475,753 5.9393 3.48%
2023-07-07 0 6.040 6.030 6.040 5.970 6.180 4,096,731 24,775,725 6.0477 5.799 5.789 5.799 5.731 5.933 4,267,298 5.8060 -1.63%
2023-07-06 0 6.140 6.110 6.140 6.000 6.170 7,729,596 47,008,083 6.0816 5.895 5.866 5.895 5.760 5.923 8,051,417 5.8385 0.00%
2023-07-05 0 6.140 6.120 6.140 6.100 6.230 5,067,000 31,217,924 6.1610 5.895 5.875 5.895 5.856 5.981 5,277,964 5.9148 0.33%
2023-07-04 0 6.120 6.100 6.120 5.920 6.120 7,079,100 42,972,106 6.0703 5.875 5.856 5.875 5.683 5.875 7,373,838 5.8276 2.51%
2023-07-03 0 5.970 5.950 5.970 5.860 6.000 5,227,549 31,136,702 5.9563 5.731 5.712 5.731 5.626 5.760 5,445,198 5.7182 1.88%
2023-06-30 0 5.860 5.850 5.860 5.630 5.890 8,671,000 50,513,280 5.8255 5.626 5.616 5.626 5.405 5.655 9,032,017 5.5927 2.81%
2023-06-29 0 5.700 5.700 5.720 5.640 5.830 4,719,000 26,863,707 5.6927 5.472 5.472 5.491 5.415 5.597 4,915,475 5.4651 -1.89%
2023-06-28 0 5.810 5.800 5.810 5.600 5.840 8,265,000 47,560,707 5.7545 5.578 5.568 5.578 5.376 5.607 8,609,113 5.5245 2.11%
2023-06-27 0 5.690 5.680 5.690 5.390 5.700 9,729,000 54,760,182 5.6286 5.463 5.453 5.463 5.175 5.472 10,134,066 5.4036 5.76%
2023-06-26 0 5.380 5.380 5.390 5.200 5.450 7,787,100 41,874,882 5.3775 5.165 5.165 5.175 4.992 5.232 8,111,315 5.1625 3.66%
2023-06-23 0 5.190 5.180 5.190 5.160 5.500 5,458,000 28,359,950 5.1960 4.983 4.973 4.983 4.954 5.280 5,685,244 4.9883 -3.35%
2023-06-21 0 5.370 5.360 5.370 5.340 5.450 6,629,070 35,641,313 5.3765 5.155 5.146 5.155 5.127 5.232 6,905,071 5.1616 -1.65%
2023-06-20 0 5.460 5.460 5.470 5.340 5.570 10,793,389 58,736,828 5.4419 5.242 5.242 5.251 5.127 5.347 11,242,771 5.2244 -1.80%
2023-06-19 0 5.560 5.560 5.570 5.510 5.710 12,516,872 69,771,535 5.5742 5.338 5.338 5.347 5.290 5.482 13,038,011 5.3514 -2.63%
2023-06-16 0 5.710 5.700 5.710 5.630 5.800 12,192,000 69,556,652 5.7051 5.482 5.472 5.482 5.405 5.568 12,699,613 5.4771 0.71%
2023-06-15 0 5.670 5.660 5.670 5.580 6.600 50,470,880 292,555,664 5.7965 5.443 5.434 5.443 5.357 6.336 52,572,232 5.5648 -19.80%
2023-06-14 0 7.070 7.060 7.070 6.820 7.170 9,866,000 68,879,700 6.9815 6.787 6.778 6.787 6.547 6.883 10,276,770 6.7025 1.43%
2023-06-13 0 7.570 7.560 7.570 7.110 7.620 13,138,284 97,452,615 7.4175 6.691 6.683 6.691 6.285 6.736 14,863,370 6.5566 6.47%
2023-06-12 0 7.110 7.100 7.110 7.040 7.190 3,435,000 24,431,930 7.1126 6.285 6.276 6.285 6.223 6.356 3,886,023 6.2871 0.14%
2023-06-09 0 7.100 7.090 7.100 7.030 7.140 3,182,000 22,546,739 7.0857 6.276 6.267 6.276 6.214 6.311 3,599,804 6.2633 -0.42%
2023-06-08 0 7.130 7.120 7.130 7.100 7.210 3,051,000 21,753,486 7.1300 6.302 6.294 6.302 6.276 6.373 3,451,603 6.3024 0.00%
2023-06-07 0 7.130 7.130 7.140 6.970 7.250 11,160,276 79,259,732 7.1020 6.302 6.302 6.311 6.161 6.409 12,625,645 6.2777 1.28%
2023-06-06 0 7.040 7.030 7.040 7.020 7.270 4,096,793 29,212,423 7.1306 6.223 6.214 6.223 6.205 6.426 4,634,711 6.3030 -3.03%
2023-06-05 0 7.260 7.250 7.260 6.940 7.310 13,137,000 94,278,375 7.1766 6.417 6.409 6.417 6.135 6.462 14,861,917 6.3436 4.16%
2023-06-02 0 6.970 6.970 6.980 6.970 7.170 13,657,000 96,697,680 7.0804 6.161 6.161 6.170 6.161 6.338 15,450,194 6.2587 1.01%
2023-06-01 0 6.900 6.890 6.900 6.720 6.960 9,317,437 64,163,573 6.8864 6.099 6.090 6.099 5.940 6.152 10,540,837 6.0871 0.73%
2023-05-31 0 6.850 6.840 6.850 6.710 6.940 14,347,380 97,899,505 6.8235 6.055 6.046 6.055 5.931 6.135 16,231,223 6.0316 -1.44%
2023-05-30 0 6.950 6.950 6.960 6.800 7.120 11,847,100 82,036,102 6.9246 6.143 6.143 6.152 6.011 6.294 13,402,651 6.1209 -1.70%
2023-05-29 0 7.070 7.060 7.070 7.020 7.400 9,630,000 68,716,134 7.1356 6.249 6.241 6.249 6.205 6.541 10,894,440 6.3074 -3.15%
2023-05-25 0 7.300 7.300 7.310 7.210 7.500 6,315,000 46,115,282 7.3025 6.453 6.453 6.462 6.373 6.630 7,144,174 6.4549 -2.54%
2023-05-24 0 7.490 7.480 7.490 7.470 7.700 4,523,000 34,017,125 7.5209 6.621 6.612 6.621 6.603 6.806 5,116,880 6.6480 -1.19%
2023-05-23 0 7.580 7.580 7.590 7.570 7.760 2,181,000 16,643,860 7.6313 6.700 6.700 6.709 6.691 6.859 2,467,370 6.7456 -1.43%
2023-05-22 0 7.690 7.670 7.690 7.600 7.750 3,665,566 28,182,378 7.6884 6.797 6.780 6.797 6.718 6.851 4,146,863 6.7961 0.65%
2023-05-19 0 7.640 7.610 7.640 7.580 7.800 5,376,100 41,000,936 7.6265 6.753 6.727 6.753 6.700 6.895 6,081,994 6.7414 -0.13%
2023-05-18 0 7.650 7.630 7.650 7.620 7.800 3,815,437 29,289,585 7.6766 6.762 6.744 6.762 6.736 6.895 4,316,412 6.7856 0.13%
2023-05-17 0 7.640 7.640 7.660 7.640 7.930 6,190,212 47,881,068 7.7350 6.753 6.753 6.771 6.753 7.010 7,003,001 6.8372 -4.02%
2023-05-16 0 7.960 7.940 7.960 7.860 7.990 5,613,000 44,588,015 7.9437 7.036 7.018 7.036 6.948 7.063 6,349,999 7.0217 1.14%
2023-05-15 0 7.870 7.860 7.870 7.620 7.880 8,565,000 66,657,109 7.7825 6.957 6.948 6.957 6.736 6.965 9,689,604 6.8792 3.28%
2023-05-12 0 7.620 7.610 7.620 7.610 7.800 4,113,000 31,555,250 7.6721 6.736 6.727 6.736 6.727 6.895 4,653,046 6.7816 -2.18%
2023-05-11 0 7.790 7.780 7.790 7.720 7.910 6,835,000 53,346,065 7.8048 6.886 6.877 6.886 6.824 6.992 7,732,451 6.8990 -1.27%
2023-05-10 0 7.890 7.890 7.900 7.800 8.000 4,044,000 31,860,339 7.8784 6.974 6.974 6.983 6.895 7.071 4,574,986 6.9640 -1.00%
2023-05-09 0 7.970 7.960 7.970 7.950 8.150 3,453,000 27,674,816 8.0147 7.045 7.036 7.045 7.027 7.204 3,906,387 7.0845 -1.60%
2023-05-08 0 8.100 8.090 8.100 7.950 8.150 7,690,625 61,853,527 8.0427 7.160 7.151 7.160 7.027 7.204 8,700,421 7.1093 0.50%
2023-05-05 0 8.060 8.050 8.060 7.970 8.080 3,818,000 30,678,341 8.0352 7.125 7.116 7.125 7.045 7.142 4,319,312 7.1026 0.88%
2023-05-04 0 7.990 7.990 8.010 7.950 8.050 3,087,946 24,710,240 8.0022 7.063 7.063 7.080 7.027 7.116 3,493,400 7.0734 1.52%
2023-05-03 0 7.870 7.860 7.870 7.770 7.920 1,355,565 10,626,612 7.8392 6.957 6.948 6.957 6.868 7.001 1,533,554 6.9294 -0.63%
2023-05-02 0 7.920 7.910 7.920 7.900 8.130 1,365,000 10,872,800 7.9654 7.001 6.992 7.001 6.983 7.186 1,544,228 7.0409 -0.38%
2023-04-28 0 7.950 7.940 7.950 7.870 8.120 3,311,837 26,410,793 7.9747 7.027 7.018 7.027 6.957 7.178 3,746,689 7.0491 -1.00%
2023-04-27 0 8.030 8.020 8.030 7.730 8.070 7,350,215 58,580,884 7.9700 7.098 7.089 7.098 6.833 7.133 8,315,315 7.0449 2.82%
2023-04-26 0 7.810 7.810 7.820 7.580 7.830 3,628,215 28,141,404 7.7563 6.904 6.904 6.912 6.700 6.921 4,104,608 6.8561 2.76%
2023-04-25 0 7.600 7.600 7.610 7.520 7.940 7,918,772 60,593,622 7.6519 6.718 6.718 6.727 6.647 7.018 8,958,524 6.7638 -3.92%
2023-04-24 0 7.910 7.910 7.930 7.820 8.180 5,670,216 45,081,919 7.9507 6.992 6.992 7.010 6.912 7.231 6,414,728 7.0279 -3.30%
2023-04-21 0 8.180 8.120 8.180 8.100 8.290 4,522,356 36,911,638 8.1620 7.231 7.178 7.231 7.160 7.328 5,116,151 7.2147 -0.49%
2023-04-20 0 8.220 8.220 8.240 8.180 8.380 2,911,200 24,020,076 8.2509 7.266 7.266 7.284 7.231 7.407 3,293,447 7.2933 -1.20%
2023-04-19 0 8.320 8.310 8.320 8.270 8.450 4,345,000 36,315,330 8.3580 7.354 7.346 7.354 7.310 7.469 4,915,508 7.3879 0.24%
2023-04-18 0 8.300 8.290 8.300 8.230 8.440 3,040,496 25,340,396 8.3343 7.337 7.328 7.337 7.275 7.460 3,439,720 7.3670 -0.95%
2023-04-17 0 8.380 8.380 8.390 8.180 8.390 4,238,712 35,350,361 8.3399 7.407 7.407 7.416 7.231 7.416 4,795,264 7.3719 1.45%
2023-04-14 0 8.260 8.250 8.260 8.150 8.260 4,710,000 38,643,928 8.2047 7.301 7.292 7.301 7.204 7.301 5,328,433 7.2524 0.36%
2023-04-13 0 8.230 8.210 8.230 8.010 8.250 4,117,504 33,635,413 8.1689 7.275 7.257 7.275 7.080 7.292 4,658,141 7.2208 -0.60%
2023-04-12 0 8.280 8.270 8.280 8.180 8.300 3,934,132 32,495,323 8.2598 7.319 7.310 7.319 7.231 7.337 4,450,692 7.3012 0.12%
2023-04-11 0 8.270 8.230 8.270 8.010 8.300 8,095,326 66,517,372 8.2168 7.310 7.275 7.310 7.080 7.337 9,158,260 7.2631 4.29%
2023-04-06 0 7.930 7.920 7.930 7.720 8.070 9,614,600 75,602,960 7.8633 7.010 7.001 7.010 6.824 7.133 10,877,018 6.9507 -1.12%
2023-04-04 0 8.020 8.010 8.030 7.990 8.140 8,370,049 67,242,847 8.0337 7.089 7.080 7.098 7.063 7.195 9,469,055 7.1013 -1.35%
2023-04-03 0 8.130 8.130 8.140 8.070 8.280 7,847,780 63,878,476 8.1397 7.186 7.186 7.195 7.133 7.319 8,878,211 7.1950 0.37%
2023-03-31 0 8.100 8.100 8.120 8.100 8.240 5,597,047 45,645,559 8.1553 7.160 7.160 7.178 7.160 7.284 6,331,952 7.2088 -0.12%
2023-03-30 0 8.110 8.100 8.110 8.040 8.410 8,679,646 70,870,577 8.1651 7.169 7.160 7.169 7.107 7.434 9,819,303 7.2175 -3.57%
2023-03-29 0 8.410 8.400 8.410 8.350 8.690 6,388,316 53,954,616 8.4458 7.434 7.425 7.434 7.381 7.681 7,227,116 7.4656 0.60%
2023-03-28 0 8.360 8.350 8.360 8.200 8.360 4,350,000 36,071,210 8.2922 7.390 7.381 7.390 7.248 7.390 4,921,165 7.3298 2.70%
2023-03-27 0 8.140 8.120 8.140 8.100 8.280 3,802,067 31,027,715 8.1607 7.195 7.178 7.195 7.160 7.319 4,301,287 7.2136 -0.73%
2023-03-24 0 8.200 8.200 8.220 8.150 8.280 2,647,000 21,700,377 8.1981 7.248 7.248 7.266 7.204 7.319 2,994,557 7.2466 -0.73%
2023-03-23 0 8.260 8.250 8.260 8.110 8.270 4,231,301 34,713,051 8.2039 7.301 7.292 7.301 7.169 7.310 4,786,880 7.2517 -0.12%
2023-03-22 0 8.270 8.260 8.270 8.250 8.570 5,806,098 48,667,771 8.3822 7.310 7.301 7.310 7.292 7.575 6,568,452 7.4093 0.00%
2023-03-21 0 8.270 8.250 8.270 8.080 8.290 5,215,158 42,801,896 8.2072 7.310 7.292 7.310 7.142 7.328 5,899,920 7.2547 2.48%
2023-03-20 0 8.070 8.070 8.080 8.050 8.300 5,788,000 46,872,187 8.0982 7.133 7.133 7.142 7.116 7.337 6,547,977 7.1583 -0.98%
2023-03-17 0 8.150 8.150 8.160 8.080 8.220 5,120,005 41,691,188 8.1428 7.204 7.204 7.213 7.142 7.266 5,792,273 7.1977 1.12%
2023-03-16 0 8.060 8.060 8.070 8.060 8.280 5,835,694 47,336,150 8.1115 7.125 7.125 7.133 7.125 7.319 6,601,934 7.1700 -2.89%
2023-03-15 0 8.300 8.300 8.310 8.200 8.460 3,804,479 31,780,288 8.3534 7.337 7.337 7.346 7.248 7.478 4,304,016 7.3839 1.72%
2023-03-14 0 8.160 8.160 8.170 8.110 8.720 15,061,586 124,934,887 8.2949 7.213 7.213 7.222 7.169 7.708 17,039,206 7.3322 -5.23%
2023-03-13 0 8.610 8.600 8.610 8.550 9.210 18,445,620 161,415,517 8.7509 7.611 7.602 7.611 7.558 8.141 20,867,571 7.7352 -6.21%
2023-03-10 0 9.180 9.160 9.180 9.140 9.420 10,210,000 94,559,270 9.2614 8.115 8.097 8.115 8.079 8.327 11,550,596 8.1865 -2.65%
2023-03-09 0 9.430 9.420 9.430 9.420 9.950 15,987,897 155,305,781 9.7140 8.336 8.327 8.336 8.327 8.795 18,087,143 8.5865 -0.32%
2023-03-08 0 9.460 9.440 9.460 9.120 9.500 8,020,593 74,967,368 9.3469 8.362 8.344 8.362 8.062 8.397 9,073,715 8.2620 0.85%
2023-03-07 0 9.380 9.370 9.380 9.310 9.620 9,852,257 93,129,869 9.4526 8.291 8.282 8.291 8.229 8.503 11,145,880 8.3555 -1.05%
2023-03-06 0 9.480 9.480 9.490 9.010 9.540 17,964,216 166,663,391 9.2775 8.380 8.380 8.389 7.964 8.433 20,322,958 8.2007 5.45%
2023-03-03 0 8.990 8.990 9.020 8.950 9.070 3,880,000 34,957,215 9.0096 7.947 7.947 7.973 7.911 8.017 4,389,453 7.9639 0.33%
2023-03-02 0 8.960 8.940 8.960 8.870 9.050 3,897,004 34,917,817 8.9602 7.920 7.902 7.920 7.841 8.000 4,408,689 7.9202 0.11%
2023-03-01 0 8.950 8.950 8.970 8.810 9.130 8,262,690 74,114,630 8.9698 7.911 7.911 7.929 7.787 8.070 9,347,600 7.9287 0.79%
2023-02-28 0 8.880 8.880 8.890 8.800 8.990 8,924,100 79,543,630 8.9134 7.849 7.849 7.858 7.779 7.947 10,095,854 7.8788 1.25%
2023-02-27 0 8.770 8.770 8.790 8.450 8.900 7,832,457 68,590,454 8.7572 7.752 7.752 7.770 7.469 7.867 8,860,876 7.7408 2.33%
2023-02-24 0 8.570 8.560 8.570 8.530 9.080 11,686,630 101,508,425 8.6859 7.575 7.567 7.575 7.540 8.026 13,221,111 7.6778 -5.51%
2023-02-23 0 9.070 9.060 9.070 8.860 9.110 3,973,107 35,943,050 9.0466 8.017 8.008 8.017 7.832 8.053 4,494,785 7.9966 1.57%
2023-02-22 0 8.930 8.920 8.930 8.860 9.050 6,114,030 54,478,942 8.9105 7.894 7.885 7.894 7.832 8.000 6,916,816 7.8763 -1.00%
2023-02-21 0 9.020 9.010 9.020 8.990 9.230 9,679,982 88,369,754 9.1291 7.973 7.964 7.973 7.947 8.159 10,950,985 8.0696 -0.88%
2023-02-20 0 9.100 9.090 9.100 8.990 9.200 10,257,946 93,597,464 9.1244 8.044 8.035 8.044 7.947 8.132 11,604,837 8.0654 0.89%
2023-02-17 0 9.020 9.010 9.020 8.910 9.150 5,124,600 46,520,834 9.0779 7.973 7.964 7.973 7.876 8.088 5,797,471 8.0243 1.23%
2023-02-16 0 8.910 8.910 8.920 8.840 9.230 6,869,012 61,927,836 9.0155 7.876 7.876 7.885 7.814 8.159 7,770,929 7.9692 -1.55%
2023-02-15 0 9.050 9.030 9.050 9.010 9.350 7,402,000 67,382,485 9.1033 8.000 7.982 8.000 7.964 8.265 8,373,899 8.0467 -1.74%
2023-02-14 0 9.210 9.190 9.210 9.100 9.420 5,503,200 50,869,581 9.2436 8.141 8.123 8.141 8.044 8.327 6,225,782 8.1708 0.22%
2023-02-13 0 9.190 9.190 9.200 9.100 9.280 4,835,080 44,305,846 9.1634 8.123 8.123 8.132 8.044 8.203 5,469,937 8.0999 -1.18%
2023-02-10 0 9.300 9.280 9.300 9.280 9.550 3,926,120 36,764,719 9.3641 8.221 8.203 8.221 8.203 8.442 4,441,628 8.2773 -2.82%
2023-02-09 0 9.570 9.560 9.570 9.490 9.690 7,089,500 67,908,399 9.5787 8.459 8.450 8.459 8.389 8.565 8,020,367 8.4670 0.21%
2023-02-08 0 9.550 9.530 9.550 9.350 9.850 15,117,690 144,905,181 9.5851 8.442 8.424 8.442 8.265 8.707 17,102,676 8.4727 2.14%
2023-02-07 0 9.350 9.340 9.350 9.180 9.370 5,063,713 47,204,016 9.3220 8.265 8.256 8.265 8.115 8.282 5,728,590 8.2401 1.85%
2023-02-06 0 9.180 9.160 9.180 9.080 9.250 7,129,024 65,163,374 9.1406 8.115 8.097 8.115 8.026 8.176 8,065,081 8.0797 -1.61%
2023-02-03 0 9.330 9.320 9.330 9.220 9.510 6,136,907 57,016,760 9.2908 8.247 8.238 8.247 8.150 8.406 6,942,697 8.2125 -1.89%
2023-02-02 0 9.510 9.500 9.510 9.490 9.730 5,195,917 49,855,572 9.5951 8.406 8.397 8.406 8.389 8.601 5,878,152 8.4815 -1.04%
2023-02-01 0 9.610 9.610 9.620 9.340 9.610 9,042,170 86,076,356 9.5194 8.495 8.495 8.503 8.256 8.495 10,229,427 8.4146 2.78%
2023-01-31 0 9.350 9.340 9.350 9.280 9.580 6,355,390 59,562,223 9.3719 8.265 8.256 8.265 8.203 8.468 7,189,867 8.2842 -0.43%
2023-01-30 0 9.390 9.380 9.390 9.330 9.720 6,964,701 65,874,265 9.4583 8.300 8.291 8.300 8.247 8.592 7,879,182 8.3605 -3.49%
2023-01-27 0 9.730 9.730 9.740 9.550 9.740 2,308,900 22,283,320 9.6511 8.601 8.601 8.610 8.442 8.610 2,612,064 8.5309 0.10%
2023-01-26 0 9.720 9.710 9.720 9.550 9.720 4,300,709 41,480,923 9.6451 8.592 8.583 8.592 8.442 8.592 4,865,402 8.5257 1.89%
2023-01-20 0 9.540 9.530 9.540 9.290 9.540 6,426,177 60,873,030 9.4727 8.433 8.424 8.433 8.212 8.433 7,269,948 8.3732 3.14%
2023-01-19 0 9.250 9.230 9.250 9.060 9.250 2,937,005 26,902,933 9.1600 8.176 8.159 8.176 8.008 8.176 3,322,640 8.0969 0.33%
2023-01-18 0 9.220 9.210 9.220 9.130 9.320 6,323,254 58,346,468 9.2273 8.150 8.141 8.150 8.070 8.238 7,153,511 8.1563 0.00%
2023-01-17 0 9.220 9.210 9.220 9.100 9.350 8,306,460 76,117,731 9.1637 8.150 8.141 8.150 8.044 8.265 9,397,117 8.1001 -1.71%
2023-01-16 0 9.380 9.370 9.380 9.260 9.450 5,102,041 47,628,709 9.3352 8.291 8.282 8.291 8.185 8.353 5,771,950 8.2518 -0.42%
2023-01-13 0 9.420 9.420 9.430 9.220 9.530 5,092,993 47,682,198 9.3623 8.327 8.327 8.336 8.150 8.424 5,761,714 8.2757 0.64%
2023-01-12 0 9.360 9.350 9.360 9.280 9.820 15,151,744 143,806,001 9.4911 8.274 8.265 8.274 8.203 8.680 17,141,202 8.3895 0.97%
2023-01-11 0 9.270 9.270 9.280 9.180 9.530 9,619,190 89,984,665 9.3547 8.194 8.194 8.203 8.115 8.424 10,882,211 8.2690 -0.64%
2023-01-10 0 9.330 9.300 9.330 9.150 9.410 5,432,730 50,604,751 9.3148 8.247 8.221 8.247 8.088 8.318 6,146,060 8.2337 0.00%
2023-01-09 0 9.330 9.310 9.330 9.270 9.570 6,933,101 65,262,294 9.4131 8.247 8.229 8.247 8.194 8.459 7,843,433 8.3206 -0.96%
2023-01-06 0 9.420 9.420 9.430 9.230 9.480 10,551,780 98,932,745 9.3759 8.327 8.327 8.336 8.159 8.380 11,937,252 8.2877 0.75%
2023-01-05 0 9.350 9.340 9.350 8.940 9.430 18,309,359 169,822,752 9.2752 8.265 8.256 8.265 7.902 8.336 20,713,419 8.1987 5.41%
2023-01-04 0 8.870 8.870 8.880 8.720 8.930 7,008,000 61,949,401 8.8398 7.841 7.841 7.849 7.708 7.894 7,928,166 7.8138 0.45%
2023-01-03 0 8.830 8.820 8.830 8.450 8.830 6,157,586 53,641,207 8.7114 7.805 7.796 7.805 7.469 7.805 6,966,091 7.7003 2.79%
2022-12-30 0 8.590 8.590 8.600 8.520 8.640 3,863,960 33,147,013 8.5785 7.593 7.593 7.602 7.531 7.637 4,371,307 7.5829 1.66%
2022-12-29 0 8.450 8.420 8.450 8.350 8.470 4,217,520 35,461,993 8.4083 7.469 7.443 7.469 7.381 7.487 4,771,290 7.4324 0.36%
2022-12-28 0 8.420 8.410 8.430 8.340 8.590 5,516,500 46,519,313 8.4328 7.443 7.434 7.452 7.372 7.593 6,240,829 7.4540 -1.06%
2022-12-23 0 8.510 8.500 8.510 8.430 8.540 4,265,879 36,265,830 8.5014 7.522 7.513 7.522 7.452 7.549 4,825,998 7.5147 -0.70%
2022-12-22 0 8.570 8.550 8.570 8.460 8.680 5,399,262 46,318,229 8.5786 7.575 7.558 7.575 7.478 7.673 6,108,197 7.5830 0.35%
2022-12-21 0 8.540 8.500 8.540 8.470 8.630 3,261,934 27,773,805 8.5145 7.549 7.513 7.549 7.487 7.628 3,690,233 7.5263 -0.35%
2022-12-20 0 8.570 8.540 8.570 8.480 8.890 9,447,520 81,378,521 8.6137 7.575 7.549 7.575 7.496 7.858 10,688,000 7.6140 -4.67%
2022-12-19 0 8.990 8.960 8.990 8.810 9.200 10,391,679 93,096,490 8.9588 7.947 7.920 7.947 7.787 8.132 11,756,130 7.9190 0.67%
2022-12-16 0 8.930 8.920 8.930 8.700 8.960 14,219,018 124,883,929 8.7829 7.894 7.885 7.894 7.690 7.920 16,086,007 7.7635 -0.33%
2022-12-15 0 8.960 8.940 8.960 8.800 9.140 12,038,470 107,499,599 8.9297 7.920 7.902 7.920 7.779 8.079 13,619,148 7.8933 -1.10%
2022-12-14 0 9.060 9.060 9.080 8.980 9.660 22,149,011 206,127,436 9.3064 8.008 8.008 8.026 7.938 8.539 25,057,225 8.2263 1.57%
2022-12-13 0 8.920 8.920 8.940 8.820 9.110 10,231,294 91,520,486 8.9452 7.885 7.885 7.902 7.796 8.053 11,574,686 7.9070 -1.22%
2022-12-12 0 9.030 9.010 9.030 8.900 9.390 10,651,000 96,039,647 9.0170 7.982 7.964 7.982 7.867 8.300 12,049,500 7.9704 -3.53%
2022-12-09 0 9.360 9.350 9.360 8.670 9.380 30,884,000 281,555,628 9.1166 8.274 8.265 8.274 7.664 8.291 34,939,138 8.0585 8.46%
2022-12-08 0 8.630 8.610 8.630 8.320 8.640 6,627,700 56,452,082 8.5176 7.628 7.611 7.628 7.354 7.637 7,497,932 7.5290 3.98%
2022-12-07 0 8.300 8.300 8.320 8.300 8.800 8,084,504 69,312,044 8.5734 7.337 7.337 7.354 7.337 7.779 9,146,017 7.5784 -4.27%
2022-12-06 0 8.670 8.670 8.680 8.540 8.800 7,898,372 68,445,392 8.6658 7.664 7.664 7.673 7.549 7.779 8,935,446 7.6600 -1.03%
2022-12-05 0 8.760 8.750 8.760 8.470 8.790 14,421,900 125,406,538 8.6956 7.743 7.734 7.743 7.487 7.770 16,315,528 7.6863 3.67%
2022-12-02 0 8.450 8.440 8.450 8.300 8.680 4,273,149 36,015,912 8.4284 7.469 7.460 7.469 7.337 7.673 4,834,223 7.4502 -1.74%
2022-12-01 0 8.600 8.590 8.600 8.580 8.850 7,497,412 64,998,022 8.6694 7.602 7.593 7.602 7.584 7.823 8,481,839 7.6632 0.12%
2022-11-30 0 8.590 8.560 8.590 8.280 8.590 13,708,388 116,878,427 8.5261 7.593 7.567 7.593 7.319 7.593 15,508,330 7.5365 2.75%
2022-11-29 0 8.360 8.350 8.360 8.040 8.380 9,001,691 74,654,274 8.2934 7.390 7.381 7.390 7.107 7.407 10,183,633 7.3308 2.96%
2022-11-28 0 8.120 8.090 8.120 7.770 8.160 5,846,560 46,761,806 7.9982 7.178 7.151 7.178 6.868 7.213 6,614,226 7.0699 0.87%
2022-11-25 0 8.050 8.030 8.050 7.980 8.120 3,173,730 25,532,553 8.0450 7.116 7.098 7.116 7.054 7.178 3,590,448 7.1112 -0.49%
2022-11-24 0 8.090 8.080 8.090 8.010 8.160 5,184,000 41,936,232 8.0896 7.151 7.142 7.151 7.080 7.213 5,864,671 7.1507 1.38%
2022-11-23 0 7.980 7.970 7.980 7.860 8.030 4,296,000 34,163,967 7.9525 7.054 7.045 7.054 6.948 7.098 4,860,074 7.0295 1.79%
2022-11-22 0 7.840 7.830 7.840 7.700 7.980 10,331,989 80,675,313 7.8083 6.930 6.921 6.930 6.806 7.054 11,688,602 6.9020 -1.38%
2022-11-21 0 7.950 7.940 7.950 7.730 7.960 3,724,716 29,229,462 7.8474 7.027 7.018 7.027 6.833 7.036 4,213,779 6.9366 0.63%
2022-11-18 0 7.900 7.880 7.900 7.850 8.200 7,873,751 63,074,758 8.0108 6.983 6.965 6.983 6.939 7.248 8,907,592 7.0810 -2.23%
2022-11-17 0 8.080 8.070 8.080 7.900 8.330 11,544,096 92,740,190 8.0336 7.142 7.133 7.142 6.983 7.363 13,059,861 7.1012 -3.35%
2022-11-16 0 8.360 8.360 8.370 8.290 8.620 6,368,873 53,525,370 8.4042 7.390 7.390 7.399 7.328 7.620 7,205,120 7.4288 -2.11%
2022-11-15 0 8.540 8.530 8.540 8.250 8.540 13,402,083 113,150,000 8.4427 7.549 7.540 7.549 7.292 7.549 15,161,806 7.4628 2.52%
2022-11-14 0 8.330 8.330 8.340 8.260 8.560 13,270,839 111,576,704 8.4077 7.363 7.363 7.372 7.301 7.567 15,013,330 7.4318 1.09%
2022-11-11 0 8.240 8.240 8.250 8.160 8.610 10,616,320 88,170,652 8.3052 7.284 7.284 7.292 7.213 7.611 12,010,266 7.3413 1.10%
2022-11-10 0 8.150 8.140 8.150 8.050 8.270 4,572,400 37,292,054 8.1559 7.204 7.195 7.204 7.116 7.310 5,172,766 7.2093 -1.45%
2022-11-09 0 8.270 8.260 8.270 8.190 8.650 10,028,385 83,479,119 8.3243 7.310 7.301 7.310 7.239 7.646 11,345,134 7.3581 -2.48%
2022-11-08 0 8.480 8.440 8.480 8.240 8.500 10,894,850 91,124,596 8.3640 7.496 7.460 7.496 7.284 7.513 12,325,368 7.3933 0.36%
2022-11-07 0 8.450 8.410 8.450 8.020 8.500 13,272,550 111,321,664 8.3874 7.469 7.434 7.469 7.089 7.513 15,015,265 7.4139 4.58%
2022-11-04 0 8.080 8.080 8.090 7.640 8.270 15,363,317 124,527,375 8.1055 7.142 7.142 7.151 6.753 7.310 17,380,555 7.1648 4.66%
2022-11-03 0 7.720 7.710 7.720 7.360 7.790 10,371,890 79,277,540 7.6435 6.824 6.815 6.824 6.506 6.886 11,733,742 6.7564 2.39%
2022-11-02 0 7.540 7.540 7.590 7.290 7.610 7,131,101 53,294,134 7.4735 6.665 6.665 6.709 6.444 6.727 8,067,430 6.6061 2.17%
2022-11-01 0 7.380 7.340 7.380 6.760 7.410 11,910,100 85,622,949 7.1891 6.523 6.488 6.523 5.975 6.550 13,473,923 6.3547 8.21%
2022-10-31 0 6.820 6.810 6.820 6.770 7.060 13,256,002 91,414,719 6.8961 6.028 6.020 6.028 5.984 6.241 14,996,545 6.0957 -3.67%
2022-10-28 0 7.080 7.070 7.080 7.020 7.520 9,760,012 69,716,908 7.1431 6.258 6.249 6.258 6.205 6.647 11,041,523 6.3141 -5.60%
2022-10-27 0 7.500 7.480 7.500 7.450 7.830 8,177,000 62,406,020 7.6319 6.630 6.612 6.630 6.585 6.921 9,250,658 6.7461 1.35%
2022-10-26 0 7.400 7.380 7.400 7.140 7.490 9,932,948 73,338,198 7.3833 6.541 6.523 6.541 6.311 6.621 11,237,166 6.5264 2.92%
2022-10-25 0 7.190 7.170 7.190 6.970 7.600 18,872,825 135,032,817 7.1549 6.356 6.338 6.356 6.161 6.718 21,350,869 6.3245 -3.10%
2022-10-24 0 7.420 7.420 7.430 7.410 8.060 17,138,036 131,315,043 7.6622 6.559 6.559 6.568 6.550 7.125 19,388,298 6.7729 -6.90%
2022-10-21 0 7.970 7.970 7.990 7.900 8.070 3,917,288 31,333,426 7.9988 7.045 7.045 7.063 6.983 7.133 4,431,637 7.0704 -0.13%
2022-10-20 0 7.980 7.940 7.980 7.770 8.060 19,828,695 156,647,070 7.9000 7.054 7.018 7.054 6.868 7.125 22,432,247 6.9831 -1.72%
2022-10-19 0 8.120 8.120 8.130 8.090 8.430 8,571,643 70,803,851 8.2602 7.178 7.178 7.186 7.151 7.452 9,697,119 7.3015 -2.05%
2022-10-18 0 8.290 8.280 8.290 8.060 8.320 9,815,000 80,655,744 8.2176 7.328 7.319 7.328 7.125 7.354 11,103,731 7.2638 3.62%
2022-10-17 0 8.000 8.000 8.010 7.870 8.140 11,556,751 92,245,897 7.9820 7.071 7.071 7.080 6.957 7.195 13,074,178 7.0556 -2.20%
2022-10-14 0 8.180 8.180 8.190 8.140 8.350 10,216,716 84,009,649 8.2228 7.231 7.231 7.239 7.195 7.381 11,558,194 7.2684 2.00%
2022-10-13 0 8.020 8.020 8.040 7.970 8.310 10,898,697 88,813,772 8.1490 7.089 7.089 7.107 7.045 7.346 12,329,720 7.2032 -2.08%
2022-10-12 0 8.190 8.180 8.190 7.850 8.270 11,299,300 91,152,581 8.0671 7.239 7.231 7.239 6.939 7.310 12,782,923 7.1308 3.15%
2022-10-11 0 7.940 7.930 7.940 7.880 8.190 12,043,067 96,156,605 7.9844 7.018 7.010 7.018 6.965 7.239 13,624,348 7.0577 -2.10%
2022-10-10 0 8.110 8.110 8.130 8.050 8.450 9,056,058 74,396,743 8.2151 7.169 7.169 7.186 7.116 7.469 10,245,139 7.2617 -5.70%
2022-10-07 0 8.600 8.550 8.600 8.520 8.740 2,087,000 18,015,800 8.6324 7.602 7.558 7.602 7.531 7.726 2,361,028 7.6305 -0.92%
2022-10-06 0 8.680 8.680 8.690 8.550 8.810 3,576,000 31,149,621 8.7107 7.673 7.673 7.681 7.558 7.787 4,045,537 7.6997 0.46%
2022-10-05 0 8.640 8.630 8.640 8.330 8.710 9,510,229 81,665,975 8.5872 7.637 7.628 7.637 7.363 7.699 10,758,943 7.5905 8.00%
2022-10-03 0 8.000 7.990 8.000 7.780 8.080 4,252,655 33,966,524 7.9871 7.071 7.063 7.071 6.877 7.142 4,811,038 7.0601 2.17%
2022-09-30 0 7.830 7.830 7.840 7.580 7.910 7,023,879 54,604,313 7.7741 6.921 6.921 6.930 6.700 6.992 7,946,130 6.8718 2.09%
2022-09-29 0 7.670 7.660 7.670 7.650 8.140 7,968,898 62,682,640 7.8659 6.780 6.771 6.780 6.762 7.195 9,015,232 6.9530 -2.29%
2022-09-28 0 7.850 7.840 7.850 7.840 8.120 10,183,005 80,433,339 7.8988 6.939 6.930 6.939 6.930 7.178 11,520,056 6.9820 -3.33%
2022-09-27 0 8.120 8.120 8.140 7.810 8.160 11,078,000 88,458,001 7.9850 7.178 7.178 7.195 6.904 7.213 12,532,566 7.0583 2.65%
2022-09-26 0 7.910 7.900 7.910 7.800 8.160 9,494,099 75,633,779 7.9664 6.992 6.983 6.992 6.895 7.213 10,740,695 7.0418 -1.74%
2022-09-23 0 8.050 8.050 8.060 8.050 8.350 9,513,113 77,394,812 8.1356 7.116 7.116 7.125 7.116 7.381 10,762,206 7.1914 -3.25%
2022-09-22 0 8.320 8.300 8.320 8.100 8.340 9,008,937 74,039,878 8.2185 7.354 7.337 7.354 7.160 7.372 10,191,830 7.2646 0.97%
2022-09-21 0 8.240 8.240 8.250 8.210 8.530 12,833,000 107,436,776 8.3719 7.284 7.284 7.292 7.257 7.540 14,518,001 7.4002 -1.32%
2022-09-20 0 8.350 8.340 8.350 8.220 8.440 6,752,700 56,426,193 8.3561 7.381 7.372 7.381 7.266 7.460 7,639,345 7.3863 2.08%
2022-09-19 0 8.180 8.180 8.200 8.100 8.350 7,734,173 63,361,999 8.1925 7.231 7.231 7.248 7.160 7.381 8,749,687 7.2416 -1.09%
2022-09-16 0 8.270 8.270 8.290 8.260 8.500 8,965,061 74,623,359 8.3238 7.310 7.310 7.328 7.301 7.513 10,142,193 7.3577 -2.82%
2022-09-15 0 8.510 8.500 8.510 8.380 8.790 11,732,988 99,835,264 8.5089 7.522 7.513 7.522 7.407 7.770 13,273,555 7.5214 -2.07%
2022-09-14 0 8.690 8.690 8.710 8.640 8.890 8,412,556 73,634,703 8.7530 7.681 7.681 7.699 7.637 7.858 9,517,143 7.7371 -3.01%
2022-09-13 0 8.960 8.950 8.960 8.820 9.010 8,573,066 76,541,807 8.9282 7.920 7.911 7.920 7.796 7.964 9,698,729 7.8919 0.11%
2022-09-09 0 8.950 8.940 8.950 8.740 8.980 7,490,300 66,201,068 8.8382 7.911 7.902 7.911 7.726 7.938 8,473,793 7.8124 1.70%
2022-09-08 0 8.800 8.770 8.800 8.760 9.060 11,629,756 103,248,784 8.8780 7.779 7.752 7.779 7.743 8.008 13,156,769 7.8476 -1.23%
2022-09-07 0 8.910 8.900 8.910 8.370 8.910 14,752,212 129,237,432 8.7605 7.876 7.867 7.876 7.399 7.876 16,689,210 7.7438 5.07%
2022-09-06 0 8.480 8.480 8.490 8.260 8.530 6,460,440 54,388,050 8.4186 7.496 7.496 7.505 7.301 7.540 7,308,710 7.4415 1.68%
2022-09-05 0 8.340 8.330 8.350 8.240 8.420 6,766,006 56,256,959 8.3146 7.372 7.363 7.381 7.284 7.443 7,654,398 7.3496 -0.83%
2022-09-02 0 8.410 8.410 8.450 8.410 8.690 9,429,000 80,541,780 8.5419 7.434 7.434 7.469 7.434 7.681 10,667,049 7.5505 -2.89%
2022-09-01 0 8.660 8.660 8.680 8.650 8.860 6,722,665 58,804,667 8.7472 7.655 7.655 7.673 7.646 7.832 7,605,366 7.7320 -2.26%
2022-08-31 0 8.860 8.860 8.890 8.590 9.020 12,545,795 110,285,787 8.7907 7.832 7.832 7.858 7.593 7.973 14,193,086 7.7704 0.11%
2022-08-30 0 8.850 8.830 8.850 8.760 9.150 10,920,630 96,840,510 8.8677 7.823 7.805 7.823 7.743 8.088 12,354,533 7.8385 -2.64%
2022-08-29 0 9.090 9.070 9.090 8.910 9.340 14,286,000 130,913,613 9.1638 8.035 8.017 8.035 7.876 8.256 16,161,784 8.1002 -0.33%
2022-08-26 0 9.120 9.110 9.120 8.380 9.200 43,110,000 386,444,232 8.9641 8.062 8.053 8.062 7.407 8.132 48,770,439 7.9237 9.09%
2022-08-25 0 8.360 8.350 8.370 7.950 8.360 7,484,900 61,237,413 8.1815 7.390 7.381 7.399 7.027 7.390 8,467,684 7.2319 5.16%
2022-08-24 0 7.950 7.940 7.950 7.910 8.470 18,098,300 146,873,098 8.1153 7.027 7.018 7.027 6.992 7.487 20,474,647 7.1734 -5.02%
2022-08-23 0 8.370 8.370 8.380 8.200 8.950 30,361,448 254,990,258 8.3985 7.399 7.399 7.407 7.248 7.911 34,347,974 7.4237 -3.90%
2022-08-22 0 8.710 8.700 8.710 8.340 8.750 8,058,000 69,102,045 8.5756 7.699 7.690 7.699 7.372 7.734 9,116,033 7.5803 3.20%
2022-08-19 0 8.440 8.440 8.450 8.390 8.520 4,698,116 39,755,145 8.4619 7.460 7.460 7.469 7.416 7.531 5,314,989 7.4798 -0.12%
2022-08-18 0 8.450 8.450 8.460 8.410 8.570 7,378,000 62,673,375 8.4946 7.469 7.469 7.478 7.434 7.575 8,346,748 7.5087 -0.47%
2022-08-17 0 8.490 8.490 8.500 8.450 8.680 6,073,000 51,767,062 8.5241 7.505 7.505 7.513 7.469 7.673 6,870,398 7.5348 -1.05%
2022-08-16 0 8.580 8.540 8.580 8.520 8.750 7,639,601 65,858,867 8.6207 7.584 7.549 7.584 7.531 7.734 8,642,698 7.6202 -0.23%
2022-08-15 0 8.600 8.600 8.610 8.300 8.620 13,152,500 111,663,150 8.4899 7.602 7.602 7.611 7.337 7.620 14,879,453 7.5045 -0.58%
2022-08-12 0 8.650 8.640 8.650 8.560 8.750 11,861,000 102,741,928 8.6622 7.646 7.637 7.646 7.567 7.734 13,418,376 7.6568 1.41%
2022-08-11 0 8.530 8.510 8.530 8.120 8.530 14,719,400 122,906,868 8.3500 7.540 7.522 7.540 7.178 7.540 16,652,090 7.3809 5.44%
2022-08-10 0 8.090 8.080 8.090 8.010 8.210 9,545,901 77,107,281 8.0775 7.151 7.142 7.151 7.080 7.257 10,799,299 7.1400 -0.74%
2022-08-09 0 8.150 8.140 8.150 7.970 8.200 5,917,596 48,061,354 8.1218 7.204 7.195 7.204 7.045 7.248 6,694,590 7.1791 1.62%
2022-08-08 0 8.020 8.010 8.020 7.940 8.200 6,425,000 51,748,395 8.0542 7.089 7.080 7.089 7.018 7.248 7,268,617 7.1194 0.12%
2022-08-05 0 8.010 8.010 8.020 7.830 8.010 7,548,079 59,833,695 7.9270 7.080 7.080 7.089 6.921 7.080 8,539,159 7.0070 1.78%
2022-08-04 0 7.870 7.840 7.870 7.700 7.940 8,528,058 66,810,268 7.8342 6.957 6.930 6.957 6.806 7.018 9,647,811 6.9249 1.68%
2022-08-03 0 7.740 7.720 7.740 7.690 8.170 16,419,772 128,818,897 7.8454 6.842 6.824 6.842 6.797 7.222 18,575,725 6.9348 -2.76%
2022-08-02 0 7.960 7.950 7.960 7.700 8.230 17,984,785 141,141,515 7.8478 7.036 7.027 7.036 6.806 7.275 20,346,227 6.9370 -2.93%
2022-08-01 0 8.200 8.200 8.210 8.160 8.530 20,992,815 174,693,681 8.3216 7.248 7.248 7.257 7.213 7.540 23,749,218 7.3558 -3.87%
2022-07-29 0 8.530 8.520 8.530 8.520 9.050 18,131,700 157,610,889 8.6926 7.540 7.531 7.540 7.531 8.000 20,512,433 7.6837 -2.74%
2022-07-28 0 8.770 8.740 8.770 8.640 8.780 6,730,972 58,551,535 8.6988 7.752 7.726 7.752 7.637 7.761 7,614,764 7.6892 1.27%
2022-07-27 0 8.660 8.640 8.660 8.620 8.830 6,517,635 56,494,132 8.6679 7.655 7.637 7.655 7.620 7.805 7,373,415 7.6619 -1.93%
2022-07-26 0 8.830 8.820 8.830 8.550 8.830 9,181,000 80,104,604 8.7250 7.805 7.796 7.805 7.558 7.805 10,386,486 7.7124 2.08%
2022-07-25 0 8.650 8.640 8.650 8.570 8.840 8,652,600 74,755,338 8.6396 7.646 7.637 7.646 7.575 7.814 9,788,706 7.6369 -2.15%
2022-07-22 0 8.840 8.830 8.840 8.740 9.070 9,971,110 88,119,583 8.8375 7.814 7.805 7.814 7.726 8.017 11,280,339 7.8118 -1.45%
2022-07-21 0 8.970 8.950 8.970 8.900 9.180 10,131,138 91,389,625 9.0207 7.929 7.911 7.929 7.867 8.115 11,461,379 7.9737 -1.64%
2022-07-20 0 9.120 9.100 9.120 8.990 9.270 13,576,838 123,912,338 9.1267 8.062 8.044 8.062 7.947 8.194 15,359,507 8.0675 0.00%
2022-07-19 0 9.120 9.120 9.130 8.700 9.200 18,404,799 166,328,068 9.0372 8.062 8.062 8.070 7.690 8.132 20,821,390 7.9883 2.93%
2022-07-18 0 8.860 8.850 8.860 8.610 8.860 10,584,825 92,760,200 8.7635 7.832 7.823 7.832 7.611 7.832 11,974,636 7.7464 3.02%
2022-07-15 0 8.600 8.600 8.610 8.570 8.880 14,234,000 123,620,628 8.6849 7.602 7.602 7.611 7.575 7.849 16,102,956 7.6769 -3.15%
2022-07-14 0 8.880 8.850 8.880 8.610 9.000 11,353,000 100,339,905 8.8382 7.849 7.823 7.849 7.611 7.955 12,843,674 7.8124 2.19%
2022-07-13 0 8.690 8.660 8.690 8.560 8.790 12,959,463 112,328,671 8.6677 7.681 7.655 7.681 7.567 7.770 14,661,069 7.6617 -0.34%
2022-07-12 0 8.720 8.720 8.730 8.710 9.060 17,456,730 153,224,943 8.7774 7.708 7.708 7.717 7.699 8.008 19,748,837 7.7587 -3.11%
2022-07-11 0 9.000 8.990 9.000 8.800 9.190 23,480,372 209,760,471 8.9334 7.955 7.947 7.955 7.779 8.123 26,563,397 7.8966 -2.17%
2022-07-08 0 9.200 9.170 9.200 9.050 9.380 16,129,366 148,618,996 9.2142 8.132 8.106 8.132 8.000 8.291 18,247,188 8.1448 1.32%
2022-07-07 0 9.080 9.070 9.080 8.910 9.230 20,733,565 187,843,772 9.0599 8.026 8.017 8.026 7.876 8.159 23,455,928 8.0084 -1.09%
2022-07-06 0 9.180 9.170 9.180 9.020 9.470 18,820,209 173,178,250 9.2017 8.115 8.106 8.115 7.973 8.371 21,291,344 8.1337 -2.24%
2022-07-05 0 9.390 9.390 9.400 9.280 9.800 27,681,000 262,717,318 9.4909 8.300 8.300 8.309 8.203 8.663 31,315,577 8.3893 1.51%
2022-07-04 0 9.250 9.240 9.250 9.170 9.900 26,479,105 247,257,934 9.3379 8.176 8.168 8.176 8.106 8.751 29,955,870 8.2541 -5.80%
2022-06-30 0 9.820 9.810 9.820 9.760 10.06 21,689,333 213,989,959 9.8661 8.680 8.671 8.680 8.627 8.892 24,537,191 8.7210 -0.81%
2022-06-29 0 9.900 9.890 9.900 9.830 10.30 22,323,400 223,135,250 9.9956 8.751 8.742 8.751 8.689 9.105 25,254,512 8.8355 -4.44%
2022-06-28 0 10.36 10.34 10.36 10.04 10.66 34,327,000 351,597,938 10.243 9.158 9.140 9.158 8.875 9.423 38,834,211 9.0538 -4.07%
2022-06-27 0 10.80 10.78 10.80 10.60 11.10 22,486,108 244,270,932 10.863 9.547 9.529 9.547 9.370 9.812 25,438,584 9.6024 2.27%
2022-06-24 0 10.56 10.54 10.56 9.900 10.68 30,958,320 319,666,237 10.326 9.334 9.317 9.334 8.751 9.440 35,023,216 9.1273 4.35%
2022-06-23 0 10.12 10.08 10.12 9.800 10.30 22,627,000 225,578,176 9.9694 8.945 8.910 8.945 8.663 9.105 25,597,975 8.8123 -0.20%
2022-06-22 0 10.14 10.12 10.14 10.04 10.68 9,939,094 102,292,445 10.292 8.963 8.945 8.963 8.875 9.440 11,244,119 9.0974 -2.31%
2022-06-21 0 10.38 10.38 10.40 10.30 10.78 12,636,000 131,666,676 10.420 9.175 9.175 9.193 9.105 9.529 14,295,135 9.2106 -2.63%
2022-06-20 0 10.66 10.64 10.66 10.08 10.74 23,156,661 242,480,184 10.471 9.423 9.405 9.423 8.910 9.493 26,197,182 9.2560 4.31%
2022-06-17 0 10.22 10.22 10.24 9.810 10.36 24,177,334 245,744,274 10.164 9.034 9.034 9.052 8.671 9.158 27,351,872 8.9846 2.51%
2022-06-16 0 9.970 9.960 9.970 9.920 11.50 51,217,825 534,703,215 10.440 8.813 8.804 8.813 8.769 10.17 57,942,839 9.2281 -12.24%
2022-06-15 0 11.36 11.34 11.36 11.16 12.18 56,433,088 658,606,100 11.671 10.04 10.02 10.04 9.865 10.77 63,842,878 10.316 2.53%
2022-06-14 0 11.08 11.04 11.08 10.36 11.40 38,994,691 425,068,205 10.901 9.794 9.759 9.794 9.158 10.08 44,114,781 9.6355 1.65%
2022-06-13 0 11.24 11.22 11.24 10.36 11.82 39,571,643 444,062,771 11.222 9.635 9.618 9.635 8.881 10.13 46,163,905 9.6193 4.85%
2022-06-10 0 10.72 10.68 10.72 10.30 11.02 20,548,662 219,423,480 10.678 9.189 9.155 9.189 8.829 9.446 23,971,875 9.1534 -0.37%
2022-06-09 0 10.76 10.72 10.76 10.62 11.04 13,798,817 149,217,140 10.814 9.223 9.189 9.223 9.103 9.463 16,097,570 9.2695 -0.37%
2022-06-08 0 10.80 10.78 10.80 10.60 11.22 19,024,052 207,009,947 10.882 9.258 9.241 9.258 9.086 9.618 22,193,279 9.3276 0.93%
2022-06-07 0 10.70 10.68 10.70 10.46 10.86 17,531,120 187,248,542 10.681 9.172 9.155 9.172 8.966 9.309 20,451,639 9.1557 -0.19%
2022-06-06 0 10.72 10.70 10.72 9.700 10.72 29,151,086 303,953,528 10.427 9.189 9.172 9.189 8.315 9.189 34,007,381 8.9379 10.63%
2022-06-02 0 9.690 9.690 9.700 9.630 9.980 11,202,000 108,848,480 9.7169 8.306 8.306 8.315 8.255 8.555 13,068,147 8.3293 -2.12%
2022-06-01 0 9.900 9.880 9.900 9.750 10.14 11,202,779 111,280,136 9.9333 8.486 8.469 8.486 8.358 8.692 13,069,056 8.5148 -0.70%
2022-05-31 0 9.970 9.970 9.980 8.960 9.970 27,622,405 265,939,812 9.6277 8.546 8.546 8.555 7.681 8.546 32,224,037 8.2528 10.78%
2022-05-30 0 9.000 9.000 9.010 8.940 9.160 9,843,352 88,567,983 8.9977 7.715 7.715 7.723 7.663 7.852 11,483,161 7.7129 -0.99%
2022-05-27 0 9.090 9.080 9.090 8.850 9.430 12,116,742 110,472,099 9.1173 7.792 7.783 7.792 7.586 8.083 14,135,277 7.8153 1.34%
2022-05-26 0 8.970 8.950 8.970 8.740 9.080 13,142,619 116,918,644 8.8961 7.689 7.672 7.689 7.492 7.783 15,332,055 7.6258 0.34%
2022-05-25 0 8.940 8.930 8.940 8.900 9.280 17,597,695 158,185,646 8.9890 7.663 7.655 7.663 7.629 7.955 20,529,305 7.7054 -2.72%
2022-05-24 0 9.190 9.190 9.200 9.100 10.02 14,381,234 135,916,612 9.4510 7.878 7.878 7.886 7.801 8.589 16,777,012 8.1014 -6.61%
2022-05-23 0 9.840 9.830 9.840 9.650 9.960 6,116,658 59,976,569 9.8054 8.435 8.426 8.435 8.272 8.538 7,135,635 8.4052 0.31%
2022-05-20 0 9.810 9.810 9.850 9.710 10.14 10,577,184 104,506,030 9.8803 8.409 8.409 8.443 8.323 8.692 12,339,243 8.4694 -1.41%
2022-05-19 0 9.950 9.940 9.950 9.380 10.08 15,838,350 155,884,049 9.8422 8.529 8.521 8.529 8.041 8.641 18,476,869 8.4367 1.53%
2022-05-18 0 9.800 9.780 9.800 9.380 9.800 12,831,000 124,016,575 9.6654 8.401 8.383 8.401 8.041 8.401 14,968,523 8.2852 3.59%
2022-05-17 0 9.460 9.450 9.460 8.940 9.470 13,039,135 121,824,597 9.3430 8.109 8.101 8.109 7.663 8.118 15,211,332 8.0088 4.19%
2022-05-16 0 9.080 9.050 9.080 8.920 9.190 7,739,096 70,136,103 9.0626 7.783 7.758 7.783 7.646 7.878 9,028,356 7.7684 1.68%
2022-05-13 0 8.930 8.920 8.930 8.560 8.960 11,776,343 103,448,107 8.7844 7.655 7.646 7.655 7.338 7.681 13,738,170 7.5300 5.68%
2022-05-12 0 8.450 8.450 8.500 8.350 8.740 10,515,438 89,127,767 8.4759 7.243 7.243 7.286 7.158 7.492 12,267,211 7.2655 -3.65%
2022-05-11 0 8.770 8.770 8.780 8.570 9.200 13,714,023 122,665,463 8.9445 7.518 7.518 7.526 7.346 7.886 15,998,650 7.6672 0.46%
2022-05-10 0 8.730 8.720 8.730 8.380 8.880 14,704,115 127,496,726 8.6708 7.483 7.475 7.483 7.183 7.612 17,153,682 7.4326 -4.59%
2022-05-06 0 9.150 9.150 9.180 8.820 9.290 9,156,896 83,284,579 9.0953 7.843 7.843 7.869 7.560 7.963 10,682,348 7.7965 -1.93%
2022-05-05 0 9.330 9.330 9.340 9.300 9.680 8,707,000 82,481,212 9.4730 7.998 7.998 8.006 7.972 8.298 10,157,504 8.1202 -1.58%
2022-05-04 0 9.480 9.480 9.500 9.440 9.700 5,485,523 52,446,770 9.5609 8.126 8.126 8.143 8.092 8.315 6,399,359 8.1956 0.32%
2022-05-03 0 9.450 9.440 9.450 9.120 9.580 4,780,103 44,965,521 9.4068 8.101 8.092 8.101 7.818 8.212 5,576,423 8.0635 0.00%
2022-04-29 0 9.450 9.430 9.450 8.850 9.540 16,824,836 155,667,740 9.2523 8.101 8.083 8.101 7.586 8.178 19,627,695 7.9310 6.30%
2022-04-28 0 8.890 8.890 8.900 8.470 8.910 11,679,089 102,374,925 8.7657 7.620 7.620 7.629 7.260 7.638 13,624,715 7.5139 3.13%
2022-04-27 0 8.620 8.610 8.620 7.900 8.650 17,024,567 141,444,639 8.3083 7.389 7.380 7.389 6.772 7.415 19,860,699 7.1218 5.90%
2022-04-26 0 8.140 8.130 8.140 8.080 8.470 12,984,694 106,560,993 8.2067 6.978 6.969 6.978 6.926 7.260 15,147,821 7.0347 -0.61%
2022-04-25 0 8.190 8.180 8.190 8.150 8.640 15,770,018 130,340,417 8.2651 7.020 7.012 7.020 6.986 7.406 18,397,154 7.0848 -4.88%
2022-04-22 0 8.610 8.610 8.620 8.200 8.760 14,136,190 120,735,388 8.5409 7.380 7.380 7.389 7.029 7.509 16,491,146 7.3212 2.26%
2022-04-21 0 8.420 8.400 8.420 8.300 8.810 16,625,000 140,836,395 8.4714 7.218 7.200 7.218 7.115 7.552 19,394,568 7.2616 -3.33%
2022-04-20 0 8.710 8.710 8.730 8.710 9.150 13,749,360 121,734,751 8.8538 7.466 7.466 7.483 7.466 7.843 16,039,873 7.5895 -0.11%
2022-04-19 0 8.720 8.710 8.720 8.610 8.990 10,865,000 95,130,299 8.7557 7.475 7.466 7.475 7.380 7.706 12,675,006 7.5053 -1.91%
2022-04-14 0 8.890 8.890 8.900 8.840 9.170 17,227,400 153,999,886 8.9392 7.620 7.620 7.629 7.578 7.861 20,097,322 7.6627 -1.33%
2022-04-13 0 9.010 9.000 9.010 8.830 9.250 13,332,600 120,066,188 9.0055 7.723 7.715 7.723 7.569 7.929 15,553,685 7.7195 -0.99%
2022-04-12 0 9.100 9.090 9.100 8.850 9.380 19,918,742 180,593,709 9.0665 7.801 7.792 7.801 7.586 8.041 23,237,016 7.7718 -0.22%
2022-04-11 0 9.120 9.120 9.140 9.090 10.20 25,443,825 240,209,780 9.4408 7.818 7.818 7.835 7.792 8.743 29,682,526 8.0926 -12.14%
2022-04-08 0 10.38 10.38 10.40 9.940 10.40 11,574,406 118,579,877 10.245 8.898 8.898 8.915 8.521 8.915 13,502,593 8.7820 3.39%
2022-04-07 0 10.04 10.02 10.04 10.04 10.82 25,877,477 264,946,460 10.239 8.606 8.589 8.606 8.606 9.275 30,188,420 8.7764 -7.21%
2022-04-06 0 10.82 10.80 10.82 10.40 11.04 19,691,458 211,729,359 10.752 9.275 9.258 9.275 8.915 9.463 22,971,869 9.2169 -1.99%
2022-04-04 0 11.04 11.02 11.04 10.56 11.12 9,064,500 98,471,160 10.863 9.463 9.446 9.463 9.052 9.532 10,574,560 9.3121 3.95%
2022-04-01 0 10.62 10.60 10.62 10.28 10.70 8,034,978 84,396,595 10.504 9.103 9.086 9.103 8.812 9.172 9,373,529 9.0037 -1.48%
2022-03-31 0 10.78 10.74 10.78 10.40 10.96 9,359,724 99,865,448 10.670 9.241 9.206 9.241 8.915 9.395 10,918,966 9.1461 -1.64%
2022-03-30 0 10.96 10.94 10.96 10.34 11.02 21,951,820 237,038,380 10.798 9.395 9.378 9.395 8.863 9.446 25,608,786 9.2561 7.03%
2022-03-29 0 10.24 10.24 10.26 10.02 10.60 14,754,424 150,608,977 10.208 8.778 8.778 8.795 8.589 9.086 17,212,372 8.7500 -1.92%
2022-03-28 0 10.44 10.42 10.44 10.10 10.76 13,373,900 138,760,367 10.376 8.949 8.932 8.949 8.658 9.223 15,601,865 8.8938 -2.06%
2022-03-25 0 10.66 10.64 10.66 10.54 11.84 28,034,725 307,737,098 10.977 9.138 9.121 9.138 9.035 10.15 32,705,045 9.4095 -7.47%
2022-03-24 0 11.52 11.48 11.52 10.86 11.72 38,329,475 439,712,575 11.472 9.875 9.841 9.875 9.309 10.05 44,714,803 9.8337 4.35%
2022-03-23 0 11.04 11.04 11.06 9.980 11.40 62,670,450 685,097,702 10.932 9.463 9.463 9.481 8.555 9.772 73,110,755 9.3707 13.58%
2022-03-22 0 9.720 9.710 9.720 9.550 9.970 23,955,300 232,284,808 9.6966 8.332 8.323 8.332 8.186 8.546 27,946,027 8.3119 -2.99%
2022-03-21 0 10.02 10.00 10.02 9.770 10.70 27,517,768 280,808,696 10.205 8.589 8.572 8.589 8.375 9.172 32,101,968 8.7474 1.21%
2022-03-18 0 9.900 9.890 9.900 9.050 9.980 24,178,287 233,611,395 9.6620 8.486 8.478 8.486 7.758 8.555 28,206,161 8.2823 6.00%
2022-03-17 0 9.340 9.330 9.350 8.910 9.550 34,119,000 315,610,560 9.2503 8.006 7.998 8.015 7.638 8.186 39,802,903 7.9293 7.11%
2022-03-16 0 8.720 8.720 8.730 7.840 8.800 41,880,063 352,214,986 8.4101 7.475 7.475 7.483 6.720 7.543 48,856,886 7.2091 12.95%
2022-03-15 0 7.720 7.720 7.750 7.600 8.580 45,356,254 362,418,677 7.9905 6.618 6.618 6.643 6.515 7.355 52,912,177 6.8494 -6.54%
2022-03-14 0 8.260 8.250 8.260 8.210 9.760 60,898,207 530,454,607 8.7105 7.080 7.072 7.080 7.038 8.366 71,043,273 7.4666 -17.15%
2022-03-11 0 9.970 9.970 10.00 9.620 10.18 22,184,032 220,156,448 9.9241 8.546 8.546 8.572 8.246 8.726 25,879,682 8.5069 -4.50%
2022-03-10 0 10.44 10.44 10.46 9.850 10.60 28,908,108 298,071,141 10.311 8.949 8.949 8.966 8.443 9.086 33,723,926 8.8386 8.19%
2022-03-09 0 9.650 9.650 9.660 9.260 10.12 33,325,456 320,768,054 9.6253 8.272 8.272 8.281 7.938 8.675 38,877,162 8.2508 2.22%
2022-03-08 0 9.440 9.430 9.440 9.320 10.18 27,853,964 267,270,819 9.5954 8.092 8.083 8.092 7.989 8.726 32,494,171 8.2252 -6.16%
2022-03-07 0 10.06 10.00 10.06 9.490 10.38 29,477,394 296,263,556 10.051 8.623 8.572 8.623 8.135 8.898 34,388,049 8.6153 2.03%
2022-03-04 0 9.860 9.860 9.870 9.700 11.08 42,371,452 434,093,012 10.245 8.452 8.452 8.461 8.315 9.498 49,430,136 8.7820 -12.12%
2022-03-03 0 11.22 11.16 11.22 10.96 11.68 18,874,748 213,872,366 11.331 9.618 9.566 9.618 9.395 10.01 22,019,103 9.7130 2.00%
2022-03-02 0 11.00 11.00 11.02 10.94 11.28 15,094,000 167,781,396 11.116 9.429 9.429 9.446 9.378 9.669 17,608,518 9.5284 -0.54%
2022-03-01 0 11.06 11.06 11.08 10.76 11.68 27,840,930 307,574,235 11.048 9.481 9.481 9.498 9.223 10.01 32,478,966 9.4700 -1.78%
2022-02-28 0 11.26 11.20 11.26 10.80 11.52 21,131,877 236,054,494 11.171 9.652 9.601 9.652 9.258 9.875 24,652,248 9.5754 -0.35%
2022-02-25 0 11.30 11.28 11.30 11.14 12.28 29,441,987 340,675,413 11.571 9.686 9.669 9.686 9.549 10.53 34,346,744 9.9187 -0.88%
2022-02-24 0 11.40 11.38 11.40 10.92 12.34 62,050,619 722,926,750 11.651 9.772 9.755 9.772 9.361 10.58 72,387,666 9.9869 0.00%
2022-02-23 0 11.40 11.40 11.42 10.62 11.68 49,028,735 551,436,385 11.247 9.772 9.772 9.789 9.103 10.01 57,196,459 9.6411 6.94%
2022-02-22 0 10.66 10.64 10.66 9.940 10.76 29,200,600 303,169,554 10.382 9.138 9.121 9.138 8.521 9.223 34,065,144 8.8997 3.90%
2022-02-21 0 10.26 10.24 10.26 9.920 10.50 20,276,700 206,168,898 10.168 8.795 8.778 8.795 8.503 9.001 23,654,607 8.7158 2.91%
2022-02-18 0 9.970 9.970 9.990 9.880 10.30 25,554,647 256,576,209 10.040 8.546 8.546 8.563 8.469 8.829 29,811,810 8.6065 -4.13%
2022-02-17 0 10.40 10.40 10.42 9.110 10.46 47,876,400 482,527,743 10.079 8.915 8.915 8.932 7.809 8.966 55,852,156 8.6394 13.04%
2022-02-16 0 9.200 9.200 9.210 9.000 9.270 9,544,358 87,663,902 9.1849 7.886 7.886 7.895 7.715 7.946 11,134,358 7.8733 2.91%
2022-02-15 0 8.940 8.900 8.950 8.660 8.950 9,669,567 85,319,349 8.8235 7.663 7.629 7.672 7.423 7.672 11,280,425 7.5635 -0.11%
2022-02-14 0 8.950 8.940 8.950 8.930 9.300 8,590,093 77,647,206 9.0392 7.672 7.663 7.672 7.655 7.972 10,021,121 7.7484 -3.45%
2022-02-11 0 9.270 9.270 9.280 9.110 9.580 16,783,374 156,993,080 9.3541 7.946 7.946 7.955 7.809 8.212 19,579,326 8.0183 -0.54%
2022-02-10 0 9.320 9.310 9.320 8.950 9.320 20,660,144 189,122,150 9.1540 7.989 7.981 7.989 7.672 7.989 24,101,929 7.8468 2.98%
2022-02-09 0 9.050 9.040 9.050 8.910 9.420 25,907,462 236,847,041 9.1420 7.758 7.749 7.758 7.638 8.075 30,223,400 7.8365 -2.48%
2022-02-08 0 9.280 9.270 9.280 8.730 9.360 17,370,400 157,210,949 9.0505 7.955 7.946 7.955 7.483 8.023 20,264,144 7.7581 3.00%
2022-02-07 0 9.010 9.000 9.010 8.900 9.580 21,528,000 195,440,682 9.0784 7.723 7.715 7.723 7.629 8.212 25,114,361 7.7820 -3.64%
2022-02-04 0 9.350 9.350 9.360 9.080 9.670 6,921,736 64,421,173 9.3071 8.015 8.015 8.023 7.783 8.289 8,074,832 7.9780 -0.85%
2022-01-31 0 9.430 9.410 9.430 9.050 9.530 3,084,000 28,930,057 9.3807 8.083 8.066 8.083 7.758 8.169 3,597,765 8.0411 2.95%
2022-01-28 0 9.160 9.150 9.170 8.680 9.380 12,670,220 113,567,905 8.9634 7.852 7.843 7.861 7.440 8.041 14,780,959 7.6834 -2.35%
2022-01-27 0 9.380 9.340 9.380 9.150 9.500 7,460,000 69,256,780 9.2838 8.041 8.006 8.041 7.843 8.143 8,702,766 7.9580 -1.26%
2022-01-26 0 9.500 9.490 9.500 9.440 9.930 20,171,000 195,143,863 9.6745 8.143 8.135 8.143 8.092 8.512 23,531,298 8.2929 0.11%
2022-01-25 0 9.490 9.450 9.490 9.340 9.840 19,689,710 188,174,759 9.5570 8.135 8.101 8.135 8.006 8.435 22,969,830 8.1923 -2.37%
2022-01-24 0 9.720 9.710 9.720 9.570 10.68 33,946,388 336,245,579 9.9052 8.332 8.323 8.332 8.203 9.155 39,601,535 8.4907 -9.16%
2022-01-21 0 10.70 10.68 10.70 10.42 10.84 8,283,147 87,833,477 10.604 9.172 9.155 9.172 8.932 9.292 9,663,041 9.0896 -0.37%
2022-01-20 0 10.74 10.72 10.74 10.24 10.74 14,812,462 156,369,158 10.557 9.206 9.189 9.206 8.778 9.206 17,280,078 9.0491 3.27%
2022-01-19 0 10.40 10.36 10.40 10.12 10.72 13,520,518 138,944,526 10.277 8.915 8.881 8.915 8.675 9.189 15,772,909 8.8091 -2.99%
2022-01-18 0 10.72 10.70 10.72 10.40 11.00 11,532,090 124,311,032 10.780 9.189 9.172 9.189 8.915 9.429 13,453,227 9.2402 1.90%
2022-01-17 0 10.52 10.50 10.52 10.10 11.20 26,943,804 281,727,127 10.456 9.018 9.001 9.018 8.658 9.601 31,432,387 8.9630 -6.07%
2022-01-14 0 11.20 11.18 11.20 10.82 11.36 11,826,172 131,815,276 11.146 9.601 9.583 9.601 9.275 9.738 13,796,301 9.5544 2.00%
2022-01-13 0 10.98 10.96 10.98 10.84 11.32 12,015,299 132,653,153 11.040 9.412 9.395 9.412 9.292 9.703 14,016,934 9.4638 -2.49%
2022-01-12 0 11.26 11.24 11.26 10.90 11.30 18,804,390 209,805,121 11.157 9.652 9.635 9.652 9.343 9.686 21,937,024 9.5640 3.49%
2022-01-11 0 10.88 10.84 10.88 10.66 11.24 14,753,486 161,804,579 10.967 9.326 9.292 9.326 9.138 9.635 17,211,277 9.4011 0.37%
2022-01-10 0 10.84 10.84 10.86 10.44 10.96 12,668,813 136,655,886 10.787 9.292 9.292 9.309 8.949 9.395 14,779,318 9.2464 1.12%
2022-01-07 0 10.72 10.70 10.72 10.56 11.34 17,012,265 182,416,673 10.723 9.189 9.172 9.189 9.052 9.721 19,846,348 9.1914 -3.77%
2022-01-06 0 11.14 11.06 11.14 10.48 11.34 21,885,186 238,680,131 10.906 9.549 9.481 9.549 8.983 9.721 25,531,051 9.3486 0.91%
2022-01-05 0 11.04 11.02 11.04 10.98 11.78 16,994,494 189,296,308 11.139 9.463 9.446 9.463 9.412 10.10 19,825,616 9.5481 -5.80%
2022-01-04 0 11.72 11.70 11.72 11.46 12.64 20,468,746 241,734,465 11.810 10.05 10.03 10.05 9.823 10.83 23,878,646 10.123 -6.69%
2022-01-03 0 12.56 12.54 12.56 12.00 12.60 9,781,000 121,139,039 12.385 10.77 10.75 10.77 10.29 10.80 11,410,422 10.617 3.29%
2021-12-31 0 12.16 12.12 12.16 11.98 12.34 5,438,000 66,047,994 12.146 10.42 10.39 10.42 10.27 10.58 6,343,919 10.411 2.36%
2021-12-30 0 11.88 11.86 11.88 11.66 12.64 11,509,884 137,035,058 11.906 10.18 10.17 10.18 9.995 10.83 13,427,322 10.206 -4.96%
2021-12-29 0 12.50 12.48 12.50 12.36 13.18 19,226,000 245,100,624 12.748 10.71 10.70 10.71 10.59 11.30 22,428,870 10.928 2.46%
2021-12-28 0 12.20 12.16 12.20 11.90 12.64 14,331,647 175,889,928 12.273 10.46 10.42 10.46 10.20 10.83 16,719,164 10.520 0.83%
2021-12-24 0 12.10 12.10 12.14 11.60 12.36 12,834,134 153,201,949 11.937 10.37 10.37 10.41 9.944 10.59 14,972,179 10.232 -1.31%
2021-12-23 0 12.26 12.24 12.26 12.02 12.68 18,686,085 231,009,979 12.363 10.51 10.49 10.51 10.30 10.87 21,799,010 10.597 0.99%
2021-12-22 0 12.14 12.10 12.14 11.82 12.18 9,490,384 113,990,979 12.011 10.41 10.37 10.41 10.13 10.44 11,071,392 10.296 1.00%
2021-12-21 0 12.02 11.94 12.02 11.10 12.10 23,015,252 266,371,828 11.574 10.30 10.23 10.30 9.515 10.37 26,849,375 9.9210 8.48%
2021-12-20 0 11.08 11.08 11.10 11.00 12.60 38,120,085 439,334,913 11.525 9.498 9.498 9.515 9.429 10.80 44,470,531 9.8792 -12.06%
2021-12-17 0 12.60 12.58 12.60 12.44 12.86 26,668,667 336,637,311 12.623 10.80 10.78 10.80 10.66 11.02 31,111,415 10.820 -0.47%
2021-12-16 0 12.66 12.66 12.68 11.72 12.76 30,819,378 379,382,459 12.310 10.85 10.85 10.87 10.05 10.94 35,953,595 10.552 8.21%
2021-12-15 0 11.70 11.68 11.70 10.96 11.74 31,879,617 363,704,338 11.409 10.03 10.01 10.03 9.395 10.06 37,190,460 9.7795 2.63%
2021-12-14 0 11.40 11.38 11.40 11.18 12.00 39,970,165 455,326,775 11.392 9.772 9.755 9.772 9.583 10.29 46,628,817 9.7649 -5.00%
2021-12-13 0 12.00 11.98 12.00 11.80 13.42 57,215,159 708,797,742 12.388 10.29 10.27 10.29 10.11 11.50 66,746,664 10.619 -6.40%
2021-12-10 0 12.82 12.82 12.84 12.50 13.38 18,199,632 236,870,031 13.015 10.99 10.99 11.01 10.71 11.47 21,231,519 11.157 0.47%
2021-12-09 0 12.76 12.74 12.76 12.72 13.68 25,067,420 327,818,985 13.078 10.94 10.92 10.94 10.90 11.73 29,243,415 11.210 -1.09%
2021-12-08 0 12.90 12.88 12.90 12.38 13.14 22,572,456 287,223,134 12.725 11.06 11.04 11.06 10.61 11.26 26,332,814 10.907 -0.62%
2021-12-07 0 12.98 12.96 12.98 12.50 13.16 29,775,310 382,450,852 12.845 11.13 11.11 11.13 10.71 11.28 34,735,595 11.010 5.02%
2021-12-06 0 12.36 12.36 12.38 12.28 13.06 30,190,342 378,550,089 12.539 10.59 10.59 10.61 10.53 11.20 35,219,768 10.748 -4.92%
2021-12-03 0 13.00 12.96 13.00 12.40 13.38 37,221,873 477,936,010 12.840 11.14 11.11 11.14 10.63 11.47 43,422,685 11.007 -1.07%
2021-12-02 0 13.14 13.10 13.14 12.76 14.34 57,000,415 753,989,039 13.228 11.26 11.23 11.26 10.94 12.29 66,496,146 11.339 -7.20%
2021-12-01 0 14.16 14.16 14.18 14.04 15.16 49,445,425 713,022,036 14.420 12.14 12.14 12.16 12.04 13.00 57,682,566 12.361 -4.45%
2021-11-30 0 14.82 14.80 14.82 14.66 17.44 164,587,768 2,500,334,704 15.192 12.70 12.69 12.70 12.57 14.95 192,006,535 13.022 -10.51%
2021-11-29 0 16.56 16.54 16.56 16.40 17.46 25,646,642 435,963,068 16.999 14.20 14.18 14.20 14.06 14.97 29,919,130 14.571 -0.84%
2021-11-26 0 16.70 16.68 16.70 16.46 17.02 21,040,700 353,677,676 16.809 14.32 14.30 14.32 14.11 14.59 24,545,882 14.409 0.72%
2021-11-25 0 16.58 16.58 16.60 16.08 16.86 18,375,000 305,709,595 16.637 14.21 14.21 14.23 13.78 14.45 21,436,101 14.261 3.11%
2021-11-24 0 16.08 16.06 16.08 15.48 16.30 16,950,586 270,964,757 15.986 13.78 13.77 13.78 13.27 13.97 19,774,393 13.703 2.81%
2021-11-23 0 15.64 15.60 15.64 15.58 16.60 22,785,717 364,623,615 16.002 13.41 13.37 13.41 13.36 14.23 26,581,602 13.717 -3.46%
2021-11-22 0 16.20 16.18 16.20 15.18 16.46 40,021,182 638,138,158 15.945 13.89 13.87 13.89 13.01 14.11 46,688,333 13.668 7.43%
2021-11-19 0 15.08 15.06 15.08 14.26 15.52 46,709,600 687,295,891 14.714 12.93 12.91 12.93 12.22 13.30 54,490,978 12.613 -1.82%
2021-11-18 0 15.36 15.34 15.36 14.94 15.62 19,208,000 294,192,655 15.316 13.17 13.15 13.17 12.81 13.39 22,407,871 13.129 -0.13%
2021-11-17 0 15.38 15.36 15.38 15.12 16.02 25,831,000 395,720,540 15.320 13.18 13.17 13.18 12.96 13.73 30,134,201 13.132 -0.39%
2021-11-16 0 15.44 15.38 15.44 15.12 15.92 22,992,506 353,539,216 15.376 13.24 13.18 13.24 12.96 13.65 26,822,840 13.181 -1.28%
2021-11-15 0 15.64 15.62 15.64 15.22 16.50 21,948,500 340,412,565 15.510 13.41 13.39 13.41 13.05 14.14 25,604,913 13.295 -3.46%
2021-11-12 0 16.20 16.18 16.20 15.88 16.60 19,757,500 320,242,085 16.209 13.89 13.87 13.89 13.61 14.23 23,048,913 13.894 3.32%
2021-11-11 0 15.68 15.68 15.72 15.08 16.20 21,071,085 332,291,921 15.770 13.44 13.44 13.48 12.93 13.89 24,581,329 13.518 2.35%
2021-11-10 0 15.32 15.30 15.32 14.80 15.80 16,609,200 250,834,128 15.102 13.13 13.12 13.13 12.69 13.54 19,376,136 12.946 -2.17%
2021-11-09 0 15.66 15.62 15.66 14.84 15.78 17,689,886 273,703,792 15.472 13.42 13.39 13.42 12.72 13.53 20,636,854 13.263 3.71%
2021-11-08 0 15.10 15.08 15.10 14.72 15.98 32,090,602 486,844,928 15.171 12.94 12.93 12.94 12.62 13.70 37,436,593 13.005 -0.53%
2021-11-05 0 15.18 15.16 15.18 14.86 17.80 62,827,629 986,819,908 15.707 13.01 13.00 13.01 12.74 15.26 73,294,118 13.464 -14.72%
2021-11-04 0 17.80 17.78 17.80 16.80 17.86 31,966,006 559,739,714 17.511 15.26 15.24 15.26 14.40 15.31 37,291,241 15.010 8.27%
2021-11-03 0 16.44 16.42 16.44 16.12 17.02 20,067,100 329,237,264 16.407 14.09 14.08 14.09 13.82 14.59 23,410,089 14.064 -1.20%
2021-11-02 0 16.64 16.62 16.64 16.32 17.50 25,435,000 428,090,719 16.831 14.26 14.25 14.26 13.99 15.00 29,672,231 14.427 -2.80%
2021-11-01 0 17.12 17.12 17.14 16.26 17.90 34,500,100 583,884,255 16.924 14.68 14.68 14.69 13.94 15.34 40,247,491 14.507 -5.52%
2021-10-29 0 18.12 18.10 18.12 16.72 18.40 30,771,693 539,454,105 17.531 15.53 15.52 15.53 14.33 15.77 35,897,966 15.027 3.90%
2021-10-28 0 17.44 17.38 17.44 17.18 18.80 31,158,700 553,445,762 17.762 14.95 14.90 14.95 14.73 16.12 36,349,445 15.226 -4.70%
2021-10-27 0 18.30 18.28 18.30 18.12 19.24 29,387,000 545,889,916 18.576 15.69 15.67 15.69 15.53 16.49 34,282,597 15.923 -2.35%
2021-10-26 0 18.74 18.74 18.78 18.44 19.66 32,886,210 626,975,716 19.065 16.06 16.06 16.10 15.81 16.85 38,364,742 16.342 -0.32%
2021-10-25 0 18.80 18.80 18.82 17.08 19.26 32,220,704 599,316,931 18.600 16.12 16.12 16.13 14.64 16.51 37,588,369 15.944 8.67%
2021-10-22 0 17.30 17.28 17.30 16.30 18.38 36,362,600 623,133,080 17.137 14.83 14.81 14.83 13.97 15.76 42,420,266 14.690 -1.93%
2021-10-21 0 17.64 17.62 17.64 17.54 19.00 42,501,783 766,633,727 18.038 15.12 15.10 15.12 15.04 16.29 49,582,178 15.462 -3.29%
2021-10-20 0 18.24 18.24 18.26 16.98 18.66 34,638,070 627,922,185 18.128 15.64 15.64 15.65 14.56 16.00 40,408,445 15.539 1.79%
2021-10-19 0 17.92 17.92 17.94 16.84 18.18 33,600,400 597,582,125 17.785 15.36 15.36 15.38 14.44 15.58 39,197,909 15.245 6.41%
2021-10-18 0 16.84 16.82 16.84 16.00 17.12 33,655,200 562,406,080 16.711 14.44 14.42 14.44 13.72 14.68 39,261,838 14.324 5.91%
2021-10-15 0 15.90 15.90 15.92 14.96 15.98 40,526,000 633,428,289 15.630 13.63 13.63 13.65 12.82 13.70 47,277,249 13.398 7.00%
2021-10-12 0 14.86 14.84 14.86 14.06 15.04 47,744,206 699,275,983 14.646 12.74 12.72 12.74 12.05 12.89 55,697,940 12.555 3.19%
2021-10-11 0 14.40 14.38 14.40 13.98 16.96 133,979,622 1,999,394,672 14.923 12.34 12.33 12.34 11.98 14.54 156,299,361 12.792 -14.69%
2021-10-08 0 16.88 16.86 16.88 15.00 20.60 119,709,821 1,994,950,754 16.665 14.47 14.45 14.47 12.86 17.66 139,652,346 14.285 -15.81%
2021-10-07 0 20.05 20.00 20.05 18.94 20.55 16,602,039 325,945,872 19.633 17.19 17.14 17.19 16.24 17.62 19,367,782 16.829 0.35%
2021-10-06 0 19.98 19.96 19.98 19.54 20.35 10,029,973 199,350,759 19.876 17.13 17.11 17.13 16.75 17.44 11,700,872 17.037 -1.09%
2021-10-05 0 20.20 20.15 20.20 18.74 20.50 12,442,000 245,823,411 19.758 17.32 17.27 17.32 16.06 17.57 14,514,720 16.936 5.32%
2021-10-04 0 19.18 19.16 19.18 18.84 20.40 19,418,000 380,854,910 19.614 16.44 16.42 16.44 16.15 17.49 22,652,855 16.813 -1.34%
2021-09-30 0 19.44 19.44 19.46 18.38 19.66 19,777,454 378,984,320 19.162 16.66 16.66 16.68 15.76 16.85 23,072,191 16.426 5.42%
2021-09-29 0 18.44 18.44 18.46 17.80 19.20 21,017,100 383,660,988 18.255 15.81 15.81 15.82 15.26 16.46 24,518,350 15.648 -2.23%
2021-09-28 0 18.86 18.86 18.88 18.40 19.56 41,872,278 794,683,141 18.979 16.17 16.17 16.18 15.77 16.77 48,847,804 16.269 3.51%
2021-09-27 0 18.22 18.20 18.22 17.24 20.10 76,361,712 1,404,436,895 18.392 15.62 15.60 15.62 14.78 17.23 89,082,852 15.766 -3.80%
2021-09-24 0 18.94 18.94 18.96 18.36 23.80 118,986,450 2,457,053,268 20.650 16.24 16.24 16.25 15.74 20.40 138,808,468 17.701 -19.92%
2021-09-23 0 23.65 23.50 23.65 23.00 25.85 58,695,714 1,432,140,710 24.399 20.27 20.14 20.27 19.72 22.16 68,473,865 20.915 1.72%
2021-09-21 0 23.25 23.20 23.25 21.60 23.45 14,427,853 326,365,940 22.621 19.93 19.89 19.93 18.52 20.10 16,831,397 19.390 4.26%
2021-09-20 0 22.30 22.30 22.35 21.00 23.35 23,462,800 513,378,664 21.881 19.12 19.12 19.16 18.00 20.02 27,371,481 18.756 -5.11%
2021-09-17 0 23.50 23.50 23.60 21.80 23.75 17,198,100 397,804,674 23.131 20.14 20.14 20.23 18.69 20.36 20,063,141 19.828 2.84%
2021-09-16 0 22.85 22.85 22.90 22.10 25.50 22,147,500 515,886,906 23.293 19.59 19.59 19.63 18.94 21.86 25,837,064 19.967 -7.68%
2021-09-15 0 24.75 24.75 24.80 23.70 25.10 38,123,077 942,542,557 24.724 21.22 21.22 21.26 20.32 21.52 44,474,021 21.193 4.43%
2021-09-14 0 23.70 23.70 23.75 22.50 24.75 40,486,000 964,942,971 23.834 20.32 20.32 20.36 19.29 21.22 47,230,585 20.430 -1.04%
2021-09-13 0 23.95 23.90 23.95 21.75 24.15 58,214,448 1,360,742,946 23.375 20.53 20.49 20.53 18.64 20.70 67,912,425 20.037 10.88%
2021-09-10 0 21.60 21.55 21.60 21.35 23.95 96,149,160 2,134,007,687 22.195 18.52 18.47 18.52 18.30 20.53 112,166,701 19.025 -7.49%
2021-09-09 0 23.35 23.35 23.45 23.30 26.25 67,809,000 1,644,039,830 24.245 20.02 20.02 20.10 19.97 22.50 79,105,339 20.783 -6.79%
2021-09-08 0 25.05 25.00 25.05 24.60 26.45 47,931,359 1,217,850,211 25.408 21.47 21.43 21.47 21.09 22.67 55,916,270 21.780 -4.21%
2021-09-07 0 26.15 26.10 26.15 24.10 26.85 41,854,338 1,083,806,418 25.895 22.42 22.37 22.42 20.66 23.02 48,826,875 22.197 6.73%
2021-09-06 0 24.50 24.45 24.50 23.20 27.40 69,583,150 1,713,445,508 24.624 21.00 20.96 21.00 19.89 23.49 81,175,045 21.108 -8.07%
2021-09-03 0 26.65 26.60 26.65 26.35 28.50 48,737,840 1,338,319,616 27.460 22.84 22.80 22.84 22.59 24.43 56,857,104 23.538 -1.66%
2021-09-02 0 27.10 27.05 27.10 25.15 27.35 54,192,816 1,424,062,136 26.278 23.23 23.19 23.23 21.56 23.44 63,220,827 22.525 8.18%
2021-09-01 0 25.05 25.00 25.05 24.50 28.35 125,951,521 3,232,666,820 25.666 21.47 21.43 21.47 21.00 24.30 146,933,854 22.001 -6.53%
2021-08-31 0 26.80 26.80 26.95 23.80 27.30 67,298,180 1,731,889,921 25.735 22.97 22.97 23.10 20.40 23.40 78,509,421 22.060 13.80%
2021-08-30 0 23.55 23.50 23.55 23.00 25.30 44,849,124 1,072,898,418 23.922 20.19 20.14 20.19 19.72 21.69 52,320,564 20.506 2.84%
2021-08-27 0 22.90 22.85 22.90 22.15 24.75 43,514,509 1,004,446,554 23.083 19.63 19.59 19.63 18.99 21.22 50,763,615 19.787 -4.58%
2021-08-26 0 24.00 23.95 24.00 22.45 24.90 47,494,000 1,139,883,669 24.001 20.57 20.53 20.57 19.24 21.34 55,406,052 20.573 4.80%
2021-08-25 0 22.90 22.85 22.90 20.30 22.95 36,871,600 805,384,594 21.843 19.63 19.59 19.63 17.40 19.67 43,014,060 18.724 5.29%
2021-08-24 0 21.75 21.70 21.75 20.85 22.25 34,439,468 741,811,253 21.540 18.64 18.60 18.64 17.87 19.07 40,176,758 18.464 0.93%
2021-08-23 0 21.55 21.50 21.55 18.88 21.80 54,012,278 1,106,867,469 20.493 18.47 18.43 18.47 16.18 18.69 63,010,213 17.566 16.74%
2021-08-20 0 18.46 18.44 18.46 17.14 19.20 57,373,055 1,030,692,673 17.965 15.82 15.81 15.82 14.69 16.46 66,930,864 15.399 1.43%
2021-08-19 0 18.20 18.18 18.20 16.38 19.10 64,442,998 1,150,562,588 17.854 15.60 15.58 15.60 14.04 16.37 75,178,593 15.304 7.06%
2021-08-18 0 17.00 17.00 17.02 16.28 17.44 51,907,000 877,855,101 16.912 14.57 14.57 14.59 13.96 14.95 60,554,216 14.497 5.59%
2021-08-17 0 16.10 16.10 16.14 15.62 18.92 85,605,590 1,433,265,929 16.743 13.80 13.80 13.84 13.39 16.22 99,866,672 14.352 -13.81%
2021-08-16 0 18.68 18.66 18.68 18.30 19.78 47,498,000 898,761,996 18.922 16.01 16.00 16.01 15.69 16.96 55,410,718 16.220 3.78%
2021-08-13 0 18.00 17.96 18.00 17.06 18.08 35,565,074 633,652,134 17.817 15.43 15.40 15.43 14.62 15.50 41,489,879 15.272 4.17%
2021-08-12 0 17.28 17.28 17.30 16.50 17.92 44,475,350 761,889,012 17.131 14.81 14.81 14.83 14.14 15.36 51,884,523 14.684 4.22%
2021-08-11 0 16.58 16.56 16.58 16.26 17.40 34,264,150 575,391,800 16.793 14.21 14.20 14.21 13.94 14.92 39,972,234 14.395 -0.60%
2021-08-10 0 16.68 16.66 16.68 15.86 18.00 64,033,344 1,080,859,422 16.880 14.30 14.28 14.30 13.60 15.43 74,700,694 14.469 5.17%
2021-08-09 0 15.86 15.84 15.86 14.78 16.42 41,874,400 656,379,050 15.675 13.60 13.58 13.60 12.67 14.08 48,850,279 13.437 0.25%
2021-08-06 0 15.82 15.82 15.84 14.92 16.18 54,664,563 854,544,399 15.633 13.56 13.56 13.58 12.79 13.87 63,771,163 13.400 6.46%
2021-08-05 0 14.86 14.84 14.86 14.38 16.66 57,634,300 878,824,611 15.248 12.74 12.72 12.74 12.33 14.28 67,235,630 13.071 -10.05%
2021-08-04 0 16.52 16.50 16.52 15.16 16.80 47,520,572 760,504,534 16.004 14.16 14.14 14.16 13.00 14.40 55,437,050 13.718 7.83%
2021-08-03 0 15.32 15.30 15.32 15.00 17.24 56,307,200 897,189,155 15.934 13.13 13.12 13.13 12.86 14.78 65,687,447 13.658 -7.71%
2021-08-02 0 16.60 16.58 16.60 15.54 18.20 88,045,200 1,481,107,220 16.822 14.23 14.21 14.23 13.32 15.60 102,712,698 14.420 1.84%
2021-07-30 0 16.30 16.28 16.30 13.82 16.64 114,441,396 1,782,883,433 15.579 13.97 13.96 13.97 11.85 14.26 133,506,251 13.354 16.76%
2021-07-29 0 13.96 13.94 13.96 12.50 13.98 82,733,410 1,108,736,472 13.401 11.97 11.95 11.97 10.71 11.98 96,516,014 11.488 7.88%
2021-07-28 0 12.94 12.90 12.94 10.92 13.10 83,436,776 1,009,727,204 12.102 11.09 11.06 11.09 9.361 11.23 97,336,554 10.374 5.55%
2021-07-27 0 12.26 12.26 12.30 12.06 14.12 102,244,500 1,316,380,830 12.875 10.51 10.51 10.54 10.34 12.10 119,277,468 11.036 -7.40%
2021-07-26 0 13.24 13.22 13.24 12.68 13.96 94,072,524 1,251,398,312 13.303 11.35 11.33 11.35 10.87 11.97 109,744,118 11.403 8.88%
2021-07-23 0 12.16 12.16 12.18 11.74 13.68 74,758,000 953,654,380 12.757 10.42 10.42 10.44 10.06 11.73 87,211,976 10.935 -3.34%
2021-07-22 0 12.58 12.58 12.60 12.08 13.20 62,983,638 800,882,648 12.716 10.78 10.78 10.80 10.35 11.32 73,476,117 10.900 4.14%
2021-07-21 0 12.08 12.04 12.08 11.64 12.56 70,094,000 848,733,770 12.109 10.35 10.32 10.35 9.978 10.77 81,770,998 10.379 5.96%
2021-07-20 0 11.40 11.40 11.42 10.96 12.20 71,725,400 828,787,252 11.555 9.772 9.772 9.789 9.395 10.46 83,674,174 9.9049 -7.01%
2021-07-19 0 12.26 12.20 12.26 11.38 12.76 71,882,000 882,733,252 12.280 10.51 10.46 10.51 9.755 10.94 83,856,862 10.527 8.50%
2021-07-16 0 11.30 11.28 11.30 11.02 13.00 134,139,800 1,612,324,711 12.020 9.686 9.669 9.686 9.446 11.14 156,486,223 10.303 -2.75%
2021-07-15 0 11.62 11.60 11.62 9.860 11.64 102,706,600 1,099,626,018 10.707 9.961 9.944 9.961 8.452 9.978 119,816,549 9.1776 20.66%
2021-07-14 0 9.630 9.620 9.630 9.410 10.54 51,874,100 520,575,265 10.035 8.255 8.246 8.255 8.066 9.035 60,515,835 8.6023 -4.46%
2021-07-13 0 10.08 10.06 10.08 9.250 11.08 84,193,212 857,890,804 10.190 8.641 8.623 8.641 7.929 9.498 98,219,006 8.7345 -6.67%
2021-07-12 0 10.80 10.78 10.80 10.18 11.20 74,476,000 806,788,924 10.833 9.258 9.241 9.258 8.726 9.601 86,882,998 9.2859 8.11%
2021-07-09 0 9.990 9.990 10.00 9.120 10.38 43,456,500 427,173,419 9.8299 8.563 8.563 8.572 7.818 8.898 50,695,942 8.4262 1.11%
2021-07-08 0 9.880 9.870 9.880 9.230 10.30 67,821,049 673,267,439 9.9271 8.469 8.461 8.469 7.912 8.829 79,119,395 8.5095 6.12%
2021-07-07 0 9.310 9.300 9.310 8.740 9.370 55,437,988 506,928,366 9.1441 7.981 7.972 7.981 7.492 8.032 64,673,433 7.8383 3.79%
2021-07-06 0 8.970 8.950 8.970 8.310 9.480 82,231,000 737,547,359 8.9692 7.689 7.672 7.689 7.123 8.126 95,929,908 7.6884 9.79%
2021-07-05 0 8.170 8.150 8.170 6.760 8.180 91,555,178 696,037,243 7.6024 7.003 6.986 7.003 5.795 7.012 106,807,406 6.5168 20.86%
2021-07-02 0 6.760 6.760 6.770 6.440 6.960 36,175,000 246,374,175 6.8106 5.795 5.795 5.803 5.520 5.966 42,201,413 5.8381 4.00%
2021-06-30 0 6.500 6.450 6.500 6.240 6.650 20,779,010 135,210,897 6.5071 5.572 5.529 5.572 5.349 5.700 24,240,597 5.5779 3.01%
2021-06-29 0 6.310 6.310 6.320 5.860 6.360 20,744,000 128,667,940 6.2027 5.409 5.409 5.417 5.023 5.452 24,199,754 5.3169 7.13%
2021-06-28 0 5.890 5.880 5.900 5.840 6.170 4,817,000 28,440,810 5.9043 5.049 5.040 5.057 5.006 5.289 5,619,467 5.0611 -0.84%
2021-06-25 0 5.940 5.930 5.940 5.550 5.990 10,921,609 63,919,110 5.8525 5.092 5.083 5.092 4.757 5.135 12,741,046 5.0168 6.07%
2021-06-24 0 5.600 5.590 5.600 5.460 5.680 6,741,000 37,558,190 5.5716 4.800 4.792 4.800 4.680 4.869 7,863,987 4.7760 -0.18%
2021-06-23 0 5.610 5.600 5.610 5.380 5.670 11,632,000 64,959,770 5.5846 4.809 4.800 4.809 4.612 4.860 13,569,781 4.7871 4.08%
2021-06-22 0 5.390 5.380 5.390 5.320 5.570 14,145,268 76,853,180 5.4331 4.620 4.612 4.620 4.560 4.775 16,501,736 4.6573 0.94%
2021-06-21 0 5.340 5.340 5.350 5.240 5.450 11,029,000 58,976,040 5.3474 4.577 4.577 4.586 4.492 4.672 12,866,327 4.5838 0.00%
2021-06-18 0 5.340 5.340 5.350 5.180 5.480 18,736,000 99,045,420 5.2864 4.577 4.577 4.586 4.440 4.697 21,857,241 4.5315 -2.55%
2021-06-17 0 5.480 5.450 5.480 5.320 5.570 11,469,000 62,864,970 5.4813 4.697 4.672 4.697 4.560 4.775 13,379,627 4.6986 5.18%
2021-06-16 0 5.210 5.200 5.210 5.190 5.620 19,661,000 104,427,455 5.3114 4.466 4.457 4.466 4.449 4.817 22,936,337 4.5529 -7.46%
2021-06-15 0 5.630 5.620 5.630 5.310 6.000 28,915,700 159,859,815 5.5285 4.826 4.817 4.826 4.552 5.143 33,732,782 4.7390 -4.58%
2021-06-11 0 6.040 6.010 6.040 5.890 6.040 4,413,000 26,384,305 5.9788 5.057 5.032 5.057 4.932 5.057 5,270,324 5.0062 1.68%
2021-06-10 0 5.940 5.940 5.950 5.740 6.010 14,206,000 83,161,995 5.8540 4.974 4.974 4.982 4.806 5.032 16,965,833 4.9017 0.00%
2021-06-09 0 5.940 5.940 5.960 5.900 6.040 5,628,000 33,553,105 5.9618 4.974 4.974 4.990 4.940 5.057 6,721,365 4.9920 -1.16%
2021-06-08 0 6.010 5.990 6.010 5.930 6.120 7,037,000 42,424,188 6.0287 5.032 5.016 5.032 4.965 5.124 8,404,095 5.0480 -0.33%
2021-06-07 0 6.030 6.030 6.040 5.790 6.080 9,897,499 59,321,575 5.9936 5.049 5.049 5.057 4.848 5.091 11,820,309 5.0186 2.38%
2021-06-04 0 5.890 5.890 5.900 5.840 6.140 12,759,000 75,822,180 5.9426 4.932 4.932 4.940 4.890 5.141 15,237,721 4.9760 -3.76%
2021-06-03 0 6.120 6.120 6.130 6.080 6.290 6,864,200 42,497,185 6.1911 5.124 5.124 5.133 5.091 5.267 8,197,724 5.1840 0.33%
2021-06-02 0 6.100 6.090 6.100 6.060 6.330 7,511,000 46,443,490 6.1834 5.108 5.099 5.108 5.074 5.300 8,970,180 5.1775 0.33%
2021-06-01 0 6.080 6.080 6.100 5.990 6.250 8,647,000 52,277,960 6.0458 5.091 5.091 5.108 5.016 5.233 10,326,873 5.0623 -2.56%
2021-05-31 0 6.240 6.220 6.240 5.880 6.250 11,560,000 70,768,165 6.1218 5.225 5.208 5.225 4.924 5.233 13,805,788 5.1260 5.58%
2021-05-28 0 5.910 5.900 5.910 5.810 6.090 15,811,000 93,654,480 5.9234 4.949 4.940 4.949 4.865 5.099 18,882,640 4.9598 -1.34%
2021-05-27 0 5.990 5.990 6.000 5.960 6.210 7,861,000 47,399,030 6.0296 5.016 5.016 5.024 4.990 5.200 9,388,175 5.0488 -2.92%
2021-05-26 0 6.170 6.160 6.170 6.030 6.230 6,319,000 38,927,018 6.1603 5.166 5.158 5.166 5.049 5.217 7,546,607 5.1582 2.49%
2021-05-25 0 6.020 6.010 6.020 5.950 6.100 7,262,000 43,649,690 6.0107 5.041 5.032 5.041 4.982 5.108 8,672,806 5.0329 -0.17%
2021-05-24 0 6.030 6.020 6.030 5.950 6.090 6,561,413 39,389,286 6.0032 5.049 5.041 5.049 4.982 5.099 7,836,114 5.0266 -0.99%
2021-05-21 0 6.090 6.090 6.100 6.010 6.180 4,853,000 29,633,915 6.1063 5.099 5.099 5.108 5.032 5.175 5,795,804 5.1130 0.50%
2021-05-20 0 6.060 6.050 6.060 5.940 6.180 9,751,000 58,833,210 6.0336 5.074 5.066 5.074 4.974 5.175 11,645,350 5.0521 -2.26%
2021-05-18 0 6.200 6.200 6.210 6.150 6.260 6,980,000 43,260,290 6.1977 5.191 5.191 5.200 5.150 5.242 8,336,021 5.1896 0.32%
2021-05-17 0 6.180 6.160 6.180 6.120 6.300 5,468,000 33,882,810 6.1966 5.175 5.158 5.175 5.124 5.275 6,530,281 5.1886 0.98%
2021-05-14 0 6.120 6.100 6.120 6.060 6.410 10,398,719 64,002,801 6.1549 5.124 5.108 5.124 5.074 5.367 12,418,903 5.1537 -0.49%
2021-05-13 0 6.150 6.140 6.150 6.100 6.530 15,127,000 95,374,880 6.3049 5.150 5.141 5.150 5.108 5.468 18,065,758 5.2793 -7.24%
2021-05-12 0 6.630 6.610 6.630 6.490 6.760 7,063,000 46,558,500 6.5919 5.551 5.535 5.551 5.434 5.660 8,435,146 5.5196 -0.90%
2021-05-11 0 6.690 6.670 6.690 6.540 6.850 9,880,000 66,145,440 6.6949 5.602 5.585 5.602 5.476 5.736 11,799,411 5.6058 -3.88%
2021-05-10 0 6.960 6.950 6.960 6.530 7.080 15,391,000 106,764,050 6.9368 5.828 5.819 5.828 5.468 5.928 18,381,046 5.8084 6.58%
2021-05-07 0 6.530 6.530 6.540 6.470 6.730 8,565,629 56,520,533 6.5985 5.468 5.468 5.476 5.418 5.635 10,229,694 5.5251 0.93%
2021-05-06 0 6.470 6.470 6.480 6.430 6.780 11,415,245 74,729,822 6.5465 5.418 5.418 5.426 5.384 5.677 13,632,912 5.4816 -4.43%
2021-05-05 0 6.770 6.770 6.780 6.620 6.920 4,118,000 28,075,650 6.8178 5.669 5.669 5.677 5.543 5.794 4,918,014 5.7087 1.35%
2021-05-04 0 6.680 6.660 6.680 6.590 6.820 3,700,000 24,817,390 6.7074 5.593 5.577 5.593 5.518 5.711 4,418,808 5.6163 0.30%
2021-05-03 0 6.660 6.630 6.660 6.500 6.840 3,816,000 25,238,930 6.6140 5.577 5.551 5.577 5.443 5.727 4,557,343 5.5381 -1.91%
2021-04-30 0 6.790 6.780 6.790 6.750 7.020 6,176,000 41,997,130 6.8001 5.685 5.677 5.685 5.652 5.878 7,375,826 5.6939 -2.02%
2021-04-29 0 6.930 6.930 6.940 6.820 7.110 4,579,000 31,772,305 6.9387 5.803 5.803 5.811 5.711 5.953 5,468,573 5.8100 -1.14%
2021-04-28 0 7.010 7.000 7.010 6.950 7.300 16,945,100 121,422,155 7.1656 5.870 5.861 5.870 5.819 6.113 20,237,065 6.0000 0.86%
2021-04-27 0 6.950 6.940 6.950 6.750 6.980 6,461,000 44,690,371 6.9169 5.819 5.811 5.819 5.652 5.845 7,716,194 5.7918 1.46%
2021-04-26 0 6.850 6.830 6.850 6.670 7.000 9,600,367 65,323,122 6.8042 5.736 5.719 5.736 5.585 5.861 11,465,453 5.6974 -0.87%
2021-04-23 0 6.910 6.900 6.910 6.710 7.050 12,917,100 89,572,488 6.9344 5.786 5.778 5.786 5.618 5.903 15,426,536 5.8064 2.52%
2021-04-22 0 6.740 6.740 6.750 6.560 7.000 20,523,000 139,271,730 6.7861 5.644 5.644 5.652 5.493 5.861 24,510,052 5.6822 2.59%
2021-04-21 0 6.570 6.570 6.580 6.370 6.620 6,398,000 41,645,150 6.5091 5.501 5.501 5.510 5.334 5.543 7,640,955 5.4503 -0.45%
2021-04-20 0 6.600 6.600 6.610 6.560 6.880 8,747,000 58,489,420 6.6868 5.526 5.526 5.535 5.493 5.761 10,446,300 5.5991 -1.93%
2021-04-19 0 6.730 6.730 6.740 6.360 6.770 13,965,000 92,761,449 6.6424 5.635 5.635 5.644 5.325 5.669 16,678,014 5.5619 5.82%
2021-04-16 0 6.360 6.360 6.370 6.260 6.530 9,317,000 59,635,377 6.4007 5.325 5.325 5.334 5.242 5.468 11,127,036 5.3595 0.95%
2021-04-15 0 6.300 6.290 6.300 6.020 6.400 16,559,000 104,146,210 6.2894 5.275 5.267 5.275 5.041 5.359 19,775,956 5.2663 3.62%
2021-04-14 0 6.080 6.080 6.090 5.900 6.180 7,590,000 45,905,770 6.0482 5.091 5.091 5.099 4.940 5.175 9,064,527 5.0643 3.05%
2021-04-13 0 5.900 5.890 5.900 5.830 6.240 11,907,455 71,530,755 6.0072 4.940 4.932 4.940 4.882 5.225 14,220,744 5.0300 -0.51%
2021-04-12 0 5.930 5.900 5.930 5.850 6.230 12,800,415 76,081,823 5.9437 4.965 4.940 4.965 4.898 5.217 15,287,182 4.9768 -4.66%
2021-04-09 0 6.220 6.220 6.230 6.130 6.400 10,888,000 68,080,025 6.2528 5.208 5.208 5.217 5.133 5.359 13,003,237 5.2356 0.48%
2021-04-08 0 6.190 6.190 6.210 6.060 6.290 8,781,000 54,255,559 6.1787 5.183 5.183 5.200 5.074 5.267 10,486,906 5.1736 -1.90%
2021-04-07 0 6.310 6.300 6.310 6.020 6.370 15,187,000 94,757,780 6.2394 5.284 5.275 5.284 5.041 5.334 18,137,414 5.2244 6.59%
2021-04-01 0 5.920 5.900 5.920 5.800 6.080 12,291,955 72,289,649 5.8811 4.957 4.940 4.957 4.857 5.091 14,679,942 4.9244 -1.00%
2021-03-31 0 5.980 5.970 5.980 5.790 6.190 8,474,000 50,157,215 5.9190 5.007 4.999 5.007 4.848 5.183 10,120,264 4.9561 -1.97%
2021-03-30 0 6.100 6.090 6.100 5.970 6.180 6,231,199 37,929,995 6.0871 5.108 5.099 5.108 4.999 5.175 7,441,749 5.0969 0.99%
2021-03-29 0 6.040 6.030 6.040 5.930 6.200 6,829,000 41,361,560 6.0568 5.057 5.049 5.057 4.965 5.191 8,155,686 5.0715 0.50%
2021-03-26 0 6.010 6.010 6.030 5.870 6.190 10,798,000 65,025,778 6.0220 5.032 5.032 5.049 4.915 5.183 12,895,753 5.0424 0.17%
2021-03-25 0 6.000 5.990 6.000 5.760 6.220 21,830,300 131,123,408 6.0065 5.024 5.016 5.024 4.823 5.208 26,071,324 5.0294 0.84%
2021-03-24 0 5.950 5.950 5.960 5.930 6.470 22,172,000 134,304,952 6.0574 4.982 4.982 4.990 4.965 5.418 26,479,407 5.0721 -5.85%
2021-03-23 0 6.320 6.310 6.320 6.320 7.060 29,346,000 191,926,580 6.5401 5.292 5.284 5.292 5.292 5.912 35,047,117 5.4762 -9.84%
2021-03-22 0 7.010 7.010 7.020 6.560 7.200 34,990,000 243,831,920 6.9686 5.870 5.870 5.878 5.493 6.029 41,787,590 5.8350 4.63%
2021-03-19 0 6.700 6.690 6.700 6.340 6.820 27,264,954 181,050,351 6.6404 5.610 5.602 5.610 5.309 5.711 32,561,781 5.5602 2.29%
2021-03-18 0 6.550 6.550 6.560 6.220 6.960 49,850,824 333,220,489 6.6844 5.485 5.485 5.493 5.208 5.828 59,535,461 5.5970 3.64%
2021-03-17 0 6.320 6.310 6.320 5.690 6.420 44,295,000 273,774,415 6.1807 5.292 5.284 5.292 4.764 5.376 52,900,294 5.1753 11.66%
2021-03-16 0 5.660 5.640 5.660 5.460 5.820 12,080,000 68,159,111 5.6423 4.739 4.723 4.739 4.572 4.873 14,426,810 4.7245 2.72%
2021-03-15 0 5.510 5.500 5.510 5.290 5.740 23,707,400 131,089,546 5.5295 4.614 4.605 4.614 4.429 4.806 28,313,093 4.6300 6.78%
2021-03-12 0 5.160 5.150 5.160 5.160 5.450 11,257,000 59,344,370 5.2718 4.321 4.312 4.321 4.321 4.563 13,443,924 4.4142 -3.37%
2021-03-11 0 5.340 5.340 5.360 5.050 5.360 17,434,000 91,894,545 5.2710 4.471 4.471 4.488 4.229 4.488 20,820,944 4.4136 5.53%
2021-03-10 0 5.060 5.050 5.060 4.900 5.310 22,920,454 116,040,785 5.0628 4.237 4.229 4.237 4.103 4.446 27,373,265 4.2392 -0.59%
2021-03-09 0 5.090 5.080 5.090 4.930 5.650 55,566,822 290,606,655 5.2299 4.262 4.254 4.262 4.128 4.731 66,361,920 4.3791 -8.94%
2021-03-08 0 5.590 5.580 5.590 5.580 6.510 39,157,544 230,572,850 5.8883 4.681 4.672 4.681 4.672 5.451 46,764,772 4.9305 -11.83%
2021-03-05 0 6.340 6.340 6.350 6.300 6.760 36,269,153 234,756,292 6.4726 5.309 5.309 5.317 5.275 5.660 43,315,247 5.4197 -9.56%
2021-03-04 0 7.010 7.010 7.030 6.960 7.450 22,524,000 160,161,470 7.1107 5.870 5.870 5.886 5.828 6.238 26,899,791 5.9540 -5.40%
2021-03-03 0 7.410 7.400 7.410 6.960 7.500 44,124,000 323,801,625 7.3384 6.205 6.196 6.205 5.828 6.280 52,696,074 6.1447 6.77%
2021-03-02 0 6.940 6.940 6.950 6.550 7.150 35,042,000 240,524,750 6.8639 5.811 5.811 5.819 5.485 5.987 41,849,692 5.7473 -1.28%
2021-03-01 0 7.030 7.020 7.030 6.130 7.200 66,143,784 454,730,088 6.8749 5.886 5.878 5.886 5.133 6.029 78,993,693 5.7565 15.25%
2021-02-26 0 6.100 6.090 6.100 5.780 6.660 36,882,000 232,600,070 6.3066 5.108 5.099 5.108 4.840 5.577 44,047,153 5.2807 -1.77%
2021-02-25 0 6.210 6.200 6.210 5.540 6.480 35,629,000 220,787,310 6.1968 5.200 5.191 5.200 4.639 5.426 42,550,730 5.1888 12.30%
2021-02-24 0 5.530 5.530 5.540 5.370 6.030 20,209,000 113,279,285 5.6054 4.630 4.630 4.639 4.496 5.049 24,135,050 4.6936 -5.95%
2021-02-23 0 5.880 5.880 5.890 5.870 6.340 14,098,217 85,247,004 6.0467 4.924 4.924 4.932 4.915 5.309 16,837,111 5.0630 -5.47%
2021-02-22 0 6.220 6.210 6.220 6.180 6.600 21,588,000 137,438,515 6.3664 5.208 5.200 5.208 5.175 5.526 25,781,952 5.3308 -1.27%
2021-02-19 0 6.300 6.280 6.300 6.030 6.490 13,681,000 84,875,000 6.2039 5.275 5.258 5.275 5.049 5.434 16,338,840 5.1947 -0.79%
2021-02-18 0 6.350 6.350 6.360 6.230 6.650 18,744,000 119,694,796 6.3858 5.317 5.317 5.325 5.217 5.568 22,385,441 5.3470 -3.79%
2021-02-17 0 6.600 6.590 6.610 6.100 6.720 30,007,000 194,963,515 6.4973 5.526 5.518 5.535 5.108 5.627 35,836,531 5.4404 7.67%
2021-02-16 0 6.130 6.130 6.140 5.810 6.180 11,196,000 67,611,840 6.0389 5.133 5.133 5.141 4.865 5.175 13,371,073 5.0566 6.24%
2021-02-11 0 5.770 5.770 5.780 5.730 5.950 3,656,000 21,158,820 5.7874 4.831 4.831 4.840 4.798 4.982 4,366,260 4.8460 -2.20%
2021-02-10 0 5.900 5.890 5.900 5.550 6.080 15,172,000 88,628,287 5.8416 4.940 4.932 4.940 4.647 5.091 18,119,500 4.8913 3.87%
2021-02-09 0 5.680 5.670 5.680 5.530 5.760 6,770,000 38,285,100 5.6551 4.756 4.748 4.756 4.630 4.823 8,085,224 4.7352 -0.53%
2021-02-08 0 5.710 5.700 5.710 5.280 5.750 22,954,000 128,423,350 5.5948 4.781 4.773 4.781 4.421 4.815 27,413,328 4.6847 8.14%
2021-02-05 0 5.280 5.270 5.280 5.210 5.460 10,407,000 55,089,800 5.2935 4.421 4.413 4.421 4.362 4.572 12,428,792 4.4324 -3.30%
2021-02-04 0 5.460 5.450 5.460 5.340 5.790 14,292,000 79,259,580 5.5457 4.572 4.563 4.572 4.471 4.848 17,068,541 4.6436 -0.55%
2021-02-03 0 5.490 5.480 5.490 5.340 5.620 9,891,000 53,992,020 5.4587 4.597 4.589 4.597 4.471 4.706 11,812,548 4.5707 -1.79%
2021-02-02 0 5.590 5.590 5.600 5.470 5.690 12,039,400 67,047,280 5.5690 4.681 4.681 4.689 4.580 4.764 14,378,323 4.6631 2.76%
2021-02-01 0 5.440 5.430 5.440 5.210 5.620 11,365,000 61,903,420 5.4468 4.555 4.547 4.555 4.362 4.706 13,572,905 4.5608 1.12%
2021-01-29 0 5.380 5.380 5.390 5.210 5.620 16,428,000 88,215,660 5.3698 4.505 4.505 4.513 4.362 4.706 19,619,506 4.4963 -1.82%
2021-01-28 0 5.480 5.470 5.480 5.400 5.990 25,807,600 144,828,748 5.6119 4.589 4.580 4.589 4.522 5.016 30,821,303 4.6990 -8.21%
2021-01-27 0 5.970 5.960 5.970 5.800 6.320 17,271,000 103,559,551 5.9962 4.999 4.990 4.999 4.857 5.292 20,626,278 5.0208 -3.40%
2021-01-26 0 6.180 6.180 6.190 6.140 6.670 23,454,000 147,674,591 6.2963 5.175 5.175 5.183 5.141 5.585 28,010,464 5.2721 -7.49%
2021-01-25 0 6.680 6.670 6.680 5.780 6.850 55,962,000 362,912,410 6.4850 5.593 5.585 5.593 4.840 5.736 66,833,870 5.4301 15.77%
2021-01-22 0 5.770 5.760 5.770 5.700 6.110 15,723,246 92,040,494 5.8538 4.831 4.823 4.831 4.773 5.116 18,777,838 4.9015 -4.15%
2021-01-21 0 6.020 6.020 6.030 5.880 6.330 15,105,000 90,938,650 6.0204 5.041 5.041 5.049 4.924 5.300 18,039,484 5.0411 -3.53%
2021-01-20 0 6.240 6.230 6.240 5.950 6.270 19,588,000 120,055,230 6.1290 5.225 5.217 5.225 4.982 5.250 23,393,407 5.1320 3.48%
2021-01-19 0 6.030 6.030 6.040 5.640 6.070 23,213,000 135,706,040 5.8461 5.049 5.049 5.057 4.723 5.083 27,722,644 4.8951 5.42%
2021-01-18 0 5.720 5.710 5.720 5.380 5.780 16,571,000 93,807,588 5.6609 4.790 4.781 4.790 4.505 4.840 19,790,287 4.7401 3.81%
2021-01-15 0 5.510 5.510 5.520 5.270 5.830 32,087,000 174,898,470 5.4508 4.614 4.614 4.622 4.413 4.882 38,320,617 4.5641 -5.49%
2021-01-14 0 5.830 5.820 5.830 5.800 6.090 11,510,000 67,625,000 5.8753 4.882 4.873 4.882 4.857 5.099 13,746,075 4.9196 -4.43%
2021-01-13 0 6.100 6.080 6.100 6.000 6.250 10,253,000 62,515,260 6.0973 5.108 5.091 5.108 5.024 5.233 12,244,875 5.1054 0.99%
2021-01-12 0 6.040 6.030 6.040 5.800 6.150 12,260,000 73,591,140 6.0025 5.057 5.049 5.057 4.857 5.150 14,641,779 5.0261 2.90%
2021-01-11 0 5.870 5.860 5.870 5.790 6.290 15,554,000 92,797,370 5.9661 4.915 4.907 4.915 4.848 5.267 18,575,712 4.9956 -6.08%
2021-01-08 0 6.250 6.250 6.260 6.040 6.490 15,038,000 94,551,067 6.2875 5.233 5.233 5.242 5.057 5.434 17,959,468 5.2647 -0.16%
2021-01-07 0 6.260 6.250 6.260 5.700 6.350 31,764,000 194,029,131 6.1085 5.242 5.233 5.242 4.773 5.317 37,934,867 5.1148 9.44%
2021-01-06 0 5.720 5.710 5.720 5.640 6.180 18,235,982 105,008,863 5.7583 4.790 4.781 4.790 4.723 5.175 21,778,729 4.8216 -4.67%
2021-01-05 0 6.000 6.000 6.010 5.640 6.150 23,865,000 139,682,120 5.8530 5.024 5.024 5.032 4.723 5.150 28,501,310 4.9009 -2.91%
2021-01-04 0 6.180 6.170 6.180 5.860 6.250 15,061,000 91,766,672 6.0930 5.175 5.166 5.175 4.907 5.233 17,986,936 5.1019 0.49%
2020-12-31 0 6.150 6.140 6.150 6.000 6.380 13,532,438 84,021,609 6.2089 5.150 5.141 5.150 5.024 5.342 16,161,417 5.1989 -0.49%
2020-12-30 0 6.180 6.170 6.180 5.450 6.250 53,505,000 322,308,370 6.0239 5.175 5.166 5.175 4.563 5.233 63,899,543 5.0440 14.44%
2020-12-29 0 5.400 5.400 5.410 5.280 5.690 12,216,000 66,382,630 5.4341 4.522 4.522 4.530 4.421 4.764 14,589,231 4.5501 -3.23%
2020-12-28 0 5.580 5.550 5.580 4.970 5.710 31,870,754 172,941,799 5.4263 4.672 4.647 4.672 4.162 4.781 38,062,361 4.5436 11.60%
2020-12-24 0 5.000 5.000 5.010 4.870 5.270 13,011,000 66,071,390 5.0781 4.187 4.187 4.195 4.078 4.413 15,538,678 4.2521 2.67%
2020-12-23 0 4.870 4.870 4.880 4.510 4.920 12,016,001 56,920,094 4.7370 4.078 4.078 4.086 3.776 4.120 14,350,378 3.9665 7.98%
2020-12-22 0 4.510 4.510 4.530 4.470 4.900 12,646,000 58,438,580 4.6211 3.776 3.776 3.793 3.743 4.103 15,102,768 3.8694 -4.65%
2020-12-21 0 4.730 4.720 4.730 4.650 5.000 15,031,000 71,581,558 4.7623 3.961 3.952 3.961 3.894 4.187 17,951,108 3.9876 -3.07%
2020-12-18 0 4.880 4.880 4.890 4.450 5.030 35,606,600 173,347,558 4.8684 4.086 4.086 4.095 3.726 4.212 42,523,978 4.0765 9.66%
2020-12-17 0 4.450 4.450 4.460 4.120 4.450 9,960,000 43,106,430 4.3280 3.726 3.726 3.734 3.450 3.726 11,894,953 3.6239 6.21%
2020-12-16 0 4.190 4.180 4.190 4.040 4.190 4,751,000 19,593,910 4.1242 3.508 3.500 3.508 3.383 3.508 5,673,988 3.4533 2.20%
2020-12-15 0 4.100 4.100 4.110 3.980 4.140 4,201,000 17,049,930 4.0585 3.433 3.433 3.441 3.333 3.467 5,017,138 3.3983 -0.49%
2020-12-14 0 4.120 4.110 4.120 3.980 4.140 8,191,000 33,184,520 4.0513 3.450 3.441 3.450 3.333 3.467 9,782,285 3.3923 -0.24%
2020-12-11 0 4.130 4.120 4.130 4.040 4.160 6,928,000 28,398,600 4.0991 3.458 3.450 3.458 3.383 3.483 8,273,919 3.4323 0.49%
2020-12-10 0 4.110 4.100 4.110 3.950 4.140 4,576,951 18,694,628 4.0845 3.441 3.433 3.441 3.307 3.467 5,466,126 3.4201 1.99%
2020-12-09 0 4.030 4.010 4.030 3.960 4.060 4,418,262 17,745,470 4.0164 3.374 3.358 3.374 3.316 3.400 5,276,608 3.3630 0.75%
2020-12-08 0 4.000 3.990 4.000 3.950 4.250 7,594,000 30,719,880 4.0453 3.349 3.341 3.349 3.307 3.559 9,069,304 3.3872 -4.31%
2020-12-07 0 4.180 4.160 4.180 4.150 4.390 5,884,000 24,970,660 4.2438 3.500 3.483 3.500 3.475 3.676 7,027,099 3.5535 -0.71%
2020-12-04 0 4.210 4.200 4.210 4.120 4.240 4,371,000 18,289,978 4.1844 3.525 3.517 3.525 3.450 3.550 5,220,164 3.5037 0.96%
2020-12-03 0 4.170 4.170 4.200 4.130 4.290 3,335,000 14,012,450 4.2016 3.492 3.492 3.517 3.458 3.592 3,982,898 3.5182 -1.88%
2020-12-02 0 4.250 4.250 4.270 4.080 4.350 8,194,000 34,612,445 4.2241 3.559 3.559 3.575 3.416 3.642 9,785,868 3.5370 2.91%
2020-12-01 0 4.130 4.130 4.140 4.040 4.180 5,554,000 22,952,440 4.1326 3.458 3.458 3.467 3.383 3.500 6,632,989 3.4603 2.23%
2020-11-30 0 4.040 4.040 4.090 4.030 4.180 9,046,000 36,974,420 4.0874 3.383 3.383 3.425 3.374 3.500 10,803,388 3.4225 -2.88%
2020-11-27 0 4.160 4.160 4.180 4.120 4.230 3,994,000 16,648,670 4.1684 3.483 3.483 3.500 3.450 3.542 4,769,924 3.4903 0.97%
2020-11-26 0 4.120 4.120 4.130 4.100 4.270 6,756,000 28,088,160 4.1575 3.450 3.450 3.458 3.433 3.575 8,068,504 3.4812 -0.96%
2020-11-25 0 4.160 4.160 4.180 4.140 4.500 12,243,000 53,229,330 4.3477 3.483 3.483 3.500 3.467 3.768 14,621,477 3.6405 -3.03%
2020-11-24 0 4.290 4.280 4.290 4.230 4.410 6,511,000 28,193,240 4.3301 3.592 3.584 3.592 3.542 3.693 7,775,907 3.6257 -1.15%
2020-11-23 0 4.340 4.330 4.340 4.160 4.350 7,837,000 33,563,860 4.2827 3.634 3.626 3.634 3.483 3.642 9,359,512 3.5861 3.33%
2020-11-20 0 4.200 4.200 4.210 4.070 4.290 14,117,000 59,240,320 4.1964 3.517 3.517 3.525 3.408 3.592 16,859,543 3.5138 -0.71%
2020-11-19 0 4.230 4.230 4.240 4.060 4.280 24,113,000 100,960,590 4.1870 3.542 3.542 3.550 3.400 3.584 28,797,489 3.5059 3.68%
2020-11-18 0 4.080 4.080 4.090 3.800 4.140 23,442,000 95,235,480 4.0626 3.416 3.416 3.425 3.182 3.467 27,996,133 3.4017 5.70%
2020-11-17 0 3.860 3.860 3.890 3.830 4.090 11,105,000 44,068,370 3.9683 3.232 3.232 3.257 3.207 3.425 13,262,395 3.3228 0.78%
2020-11-16 0 3.830 3.820 3.830 3.660 3.840 7,115,392 27,041,072 3.8004 3.207 3.199 3.207 3.065 3.215 8,497,716 3.1822 4.36%
2020-11-13 0 3.670 3.670 3.680 3.650 3.850 4,087,000 15,100,840 3.6948 3.073 3.073 3.081 3.056 3.224 4,880,991 3.0938 -4.68%
2020-11-12 0 3.850 3.840 3.850 3.600 3.860 8,701,000 32,550,560 3.7410 3.224 3.215 3.224 3.014 3.232 10,391,364 3.1325 5.48%
2020-11-11 0 3.650 3.650 3.660 3.380 3.710 11,497,000 41,647,830 3.6225 3.056 3.056 3.065 2.830 3.106 13,730,549 3.0332 5.80%
2020-11-10 0 3.450 3.450 3.460 3.420 3.620 3,238,000 11,233,820 3.4694 2.889 2.889 2.897 2.864 3.031 3,867,054 2.9050 -2.82%
2020-11-09 0 3.550 3.550 3.570 3.330 3.620 8,936,000 31,356,600 3.5090 2.973 2.973 2.989 2.788 3.031 10,672,018 2.9382 3.50%
2020-11-06 0 3.430 3.410 3.430 3.220 3.450 8,983,000 30,285,410 3.3714 2.872 2.855 2.872 2.696 2.889 10,728,149 2.8230 5.86%
2020-11-05 0 3.240 3.240 3.250 3.150 3.250 1,867,000 5,998,180 3.2127 2.713 2.713 2.721 2.638 2.721 2,229,706 2.6901 1.25%
2020-11-04 0 3.200 3.190 3.200 3.080 3.210 2,322,000 7,345,000 3.1632 2.679 2.671 2.679 2.579 2.688 2,773,100 2.6487 2.89%
2020-11-03 0 3.110 3.110 3.120 3.050 3.170 1,586,000 4,948,830 3.1203 2.604 2.604 2.612 2.554 2.654 1,894,116 2.6127 2.30%
2020-11-02 0 3.040 3.040 3.050 2.940 3.060 1,443,000 4,368,600 3.0274 2.545 2.545 2.554 2.462 2.562 1,723,335 2.5350 3.05%
2020-10-30 0 2.950 2.950 2.980 2.940 3.140 8,529,000 25,478,800 2.9873 2.470 2.470 2.495 2.462 2.629 10,185,949 2.5014 -4.22%
2020-10-29 0 3.080 3.060 3.080 3.040 3.120 3,415,000 10,456,500 3.0619 2.579 2.562 2.579 2.545 2.612 4,078,440 2.5638 -1.60%
2020-10-28 0 3.130 3.130 3.150 3.070 3.330 5,775,105 18,276,737 3.1647 2.621 2.621 2.638 2.571 2.788 6,897,048 2.6499 -6.85%
2020-10-27 0 3.360 3.360 3.380 3.300 3.440 2,662,000 9,023,450 3.3897 2.813 2.813 2.830 2.763 2.880 3,179,153 2.8383 -0.59%
2020-10-23 0 3.380 3.380 3.420 3.370 3.450 2,243,000 7,639,050 3.4057 2.830 2.830 2.864 2.822 2.889 2,678,753 2.8517 -0.59%
2020-10-22 0 3.400 3.400 3.410 3.380 3.470 2,993,000 10,234,085 3.4193 2.847 2.847 2.855 2.830 2.906 3,574,457 2.8631 -1.16%
2020-10-21 0 3.440 3.420 3.440 3.260 3.460 3,842,000 12,997,260 3.3829 2.880 2.864 2.880 2.730 2.897 4,588,394 2.8326 4.24%
2020-10-20 0 3.300 3.300 3.310 3.220 3.400 3,148,000 10,429,050 3.3129 2.763 2.763 2.772 2.696 2.847 3,759,569 2.7740 0.00%
2020-10-19 0 3.300 3.300 3.310 3.300 3.480 1,640,000 5,518,855 3.3652 2.763 2.763 2.772 2.763 2.914 1,958,607 2.8177 -2.65%
2020-10-16 0 3.390 3.380 3.390 3.100 3.450 12,980,000 43,620,810 3.3606 2.839 2.830 2.839 2.596 2.889 15,501,655 2.8139 7.96%
2020-10-15 0 3.140 3.140 3.160 3.140 3.240 872,000 2,788,655 3.1980 2.629 2.629 2.646 2.629 2.713 1,041,405 2.6778 -1.87%
2020-10-14 0 3.200 3.180 3.200 3.020 3.210 4,619,000 14,431,470 3.1244 2.679 2.663 2.679 2.529 2.688 5,516,344 2.6161 2.56%
2020-10-12 0 3.120 3.090 3.120 3.020 3.120 4,607,000 14,291,980 3.1022 2.612 2.587 2.612 2.529 2.612 5,502,013 2.5976 2.63%
2020-10-09 0 3.040 3.020 3.040 3.000 3.080 1,880,000 5,680,544 3.0216 2.545 2.529 2.545 2.512 2.579 2,245,232 2.5300 0.33%
2020-10-08 0 3.030 3.020 3.060 2.970 3.060 2,099,000 6,282,815 2.9932 2.537 2.529 2.562 2.487 2.562 2,506,778 2.5063 0.33%
2020-10-07 0 3.020 3.000 3.020 2.930 3.020 1,167,440 3,456,581 2.9608 2.529 2.512 2.529 2.453 2.529 1,394,241 2.4792 3.07%
2020-10-06 0 2.930 2.930 2.950 2.880 2.970 1,703,486 4,972,434 2.9190 2.453 2.453 2.470 2.412 2.487 2,034,426 2.4441 1.38%
2020-10-05 0 2.890 2.880 2.890 2.840 2.940 1,088,000 3,150,170 2.8954 2.420 2.412 2.420 2.378 2.462 1,299,368 2.4244 -2.69%
2020-09-30 0 2.970 2.930 2.970 2.910 2.970 1,776,000 5,216,420 2.9372 2.487 2.453 2.487 2.437 2.487 2,121,028 2.4594 2.06%
2020-09-29 0 2.910 2.890 2.920 2.880 2.970 1,013,000 2,948,090 2.9103 2.437 2.420 2.445 2.412 2.487 1,209,798 2.4368 -1.69%
2020-09-28 0 2.960 2.950 2.970 2.880 3.010 1,062,000 3,123,360 2.9410 2.478 2.470 2.487 2.412 2.520 1,268,317 2.4626 1.72%
2020-09-25 0 2.910 2.900 2.910 2.850 2.950 3,272,631 9,483,794 2.8979 2.437 2.428 2.437 2.386 2.470 3,908,413 2.4265 -1.02%
2020-09-24 0 2.940 2.940 2.950 2.930 3.000 1,661,480 4,905,810 2.9527 2.462 2.462 2.470 2.453 2.512 1,984,260 2.4724 -2.00%
2020-09-23 0 3.000 3.000 3.040 2.990 3.090 1,784,000 5,373,190 3.0119 2.512 2.512 2.545 2.504 2.587 2,130,582 2.5219 -0.99%
2020-09-22 0 3.030 3.020 3.030 3.020 3.090 2,034,000 6,172,210 3.0345 2.537 2.529 2.537 2.529 2.587 2,429,150 2.5409 -0.98%
2020-09-21 0 3.060 3.040 3.060 3.030 3.120 1,317,000 4,047,590 3.0733 2.562 2.545 2.562 2.537 2.612 1,572,857 2.5734 -1.92%
2020-09-18 0 3.120 3.100 3.120 3.090 3.140 1,031,000 3,215,890 3.1192 2.612 2.596 2.612 2.587 2.629 1,231,295 2.6118 0.97%
2020-09-17 0 3.090 3.090 3.100 3.070 3.150 1,092,000 3,383,160 3.0981 2.587 2.587 2.596 2.571 2.638 1,304,145 2.5942 -1.90%
2020-09-16 0 3.150 3.130 3.150 3.110 3.150 1,106,314 3,460,518 3.1280 2.638 2.621 2.638 2.604 2.638 1,321,240 2.6191 1.29%
2020-09-15 0 3.110 3.110 3.140 3.090 3.160 2,246,000 7,034,020 3.1318 2.604 2.604 2.629 2.587 2.646 2,682,336 2.6223 -0.64%
2020-09-14 0 3.130 3.130 3.150 3.080 3.160 1,604,000 5,034,960 3.1390 2.621 2.621 2.638 2.579 2.646 1,915,613 2.6284 0.32%
2020-09-11 0 3.120 3.110 3.120 3.070 3.140 900,000 2,803,605 3.1151 2.612 2.604 2.612 2.571 2.629 1,074,845 2.6084 1.30%
2020-09-10 0 3.080 3.070 3.080 3.070 3.160 1,524,000 4,755,910 3.1207 2.579 2.571 2.579 2.571 2.646 1,820,071 2.6130 -1.60%
2020-09-09 0 3.130 3.100 3.130 3.050 3.130 1,638,000 5,058,190 3.0880 2.621 2.596 2.621 2.554 2.621 1,956,218 2.5857 1.29%
2020-09-08 0 3.090 3.090 3.100 3.040 3.140 1,583,000 4,884,570 3.0856 2.587 2.587 2.596 2.545 2.629 1,890,533 2.5837 -0.32%
2020-09-07 0 3.100 3.080 3.110 3.070 3.150 2,741,000 8,468,480 3.0896 2.596 2.579 2.604 2.571 2.638 3,273,501 2.5870 -0.64%
2020-09-04 0 3.120 3.120 3.140 3.070 3.170 2,669,000 8,303,730 3.1112 2.612 2.612 2.629 2.571 2.654 3,187,513 2.6051 -1.89%
2020-09-03 0 3.180 3.180 3.200 3.170 3.250 1,886,524 6,050,372 3.2072 2.663 2.663 2.679 2.654 2.721 2,253,023 2.6854 -3.05%
2020-09-02 0 3.280 3.250 3.280 3.200 3.290 1,404,000 4,569,070 3.2543 2.746 2.721 2.746 2.679 2.755 1,676,758 2.7249 0.92%
2020-09-01 0 3.250 3.250 3.280 3.240 3.360 2,934,000 9,667,920 3.2951 2.721 2.721 2.746 2.713 2.813 3,503,995 2.7591 -2.11%
2020-08-31 0 3.320 3.300 3.320 3.300 3.410 1,779,000 5,957,160 3.3486 2.780 2.763 2.780 2.763 2.855 2,124,611 2.8039 -2.35%
2020-08-28 0 3.400 3.380 3.400 3.310 3.420 1,943,000 6,568,690 3.3807 2.847 2.830 2.847 2.772 2.864 2,320,471 2.8308 1.49%
2020-08-27 0 3.350 3.350 3.360 3.320 3.380 1,227,000 4,102,740 3.3437 2.805 2.805 2.813 2.780 2.830 1,465,372 2.7998 0.60%
2020-08-26 0 3.330 3.320 3.330 3.310 3.410 1,605,000 5,382,750 3.3537 2.788 2.780 2.788 2.772 2.855 1,916,807 2.8082 -1.48%
2020-08-25 0 3.380 3.370 3.380 3.370 3.460 988,000 3,350,840 3.3915 2.830 2.822 2.830 2.822 2.897 1,179,941 2.8398 -0.59%
2020-08-24 0 3.400 3.400 3.420 3.400 3.470 1,060,000 3,636,730 3.4309 2.847 2.847 2.864 2.847 2.906 1,265,929 2.8728 0.00%
2020-08-21 0 3.400 3.400 3.420 3.380 3.460 1,569,000 5,343,840 3.4059 2.847 2.847 2.864 2.830 2.897 1,873,813 2.8519 -1.45%
2020-08-20 0 3.450 3.420 3.450 3.390 3.470 1,411,000 4,822,620 3.4179 2.889 2.864 2.889 2.839 2.906 1,685,118 2.8619 -1.15%
2020-08-19 0 3.490 3.480 3.490 3.380 3.510 1,218,000 4,209,990 3.4565 2.922 2.914 2.922 2.830 2.939 1,454,624 2.8942 0.58%
2020-08-18 0 3.470 3.460 3.470 3.460 3.560 1,077,000 3,766,740 3.4974 2.906 2.897 2.906 2.897 2.981 1,286,231 2.9285 -1.14%
2020-08-17 0 3.510 3.490 3.510 3.470 3.540 2,234,000 7,830,970 3.5054 2.939 2.922 2.939 2.906 2.964 2,668,004 2.9351 1.15%
2020-08-14 0 3.470 3.460 3.470 3.430 3.470 766,900 2,643,531 3.4470 2.906 2.897 2.906 2.872 2.906 915,887 2.8863 0.00%
2020-08-13 0 3.470 3.460 3.470 3.430 3.480 1,783,000 6,165,795 3.4581 2.906 2.897 2.906 2.872 2.914 2,129,388 2.8956 1.17%
2020-08-12 0 3.430 3.420 3.430 3.320 3.480 2,133,000 7,215,950 3.3830 2.872 2.864 2.872 2.780 2.914 2,547,383 2.8327 1.48%
2020-08-11 0 3.380 3.370 3.380 3.380 3.470 1,731,000 5,901,900 3.4095 2.830 2.822 2.830 2.830 2.906 2,067,285 2.8549 -1.17%
2020-08-10 0 3.420 3.420 3.430 3.410 3.530 1,390,700 4,808,439 3.4576 2.864 2.864 2.872 2.855 2.956 1,660,875 2.8951 -1.16%
2020-08-07 0 3.460 3.460 3.490 3.420 3.510 1,258,728 4,359,833 3.4637 2.897 2.897 2.922 2.864 2.939 1,503,264 2.9002 -0.57%
2020-08-06 0 3.480 3.480 3.500 3.440 3.570 1,015,000 3,529,860 3.4777 2.914 2.914 2.931 2.880 2.989 1,212,186 2.9120 -0.57%
2020-08-05 0 3.500 3.480 3.500 3.460 3.510 2,413,900 8,391,841 3.4765 2.931 2.914 2.931 2.897 2.939 2,882,854 2.9109 0.00%
2020-08-04 0 3.500 3.490 3.500 3.460 3.570 2,137,000 7,516,920 3.5175 2.931 2.922 2.931 2.897 2.989 2,552,160 2.9453 0.86%
2020-08-03 0 3.470 3.460 3.470 3.430 3.550 1,700,000 5,938,780 3.4934 2.906 2.897 2.906 2.872 2.973 2,030,263 2.9251 1.76%
2020-07-31 0 3.410 3.390 3.410 3.320 3.430 1,709,000 5,780,730 3.3825 2.855 2.839 2.855 2.780 2.872 2,041,011 2.8323 0.29%
2020-07-30 0 3.400 3.370 3.400 3.340 3.490 1,806,164 6,146,655 3.4032 2.847 2.822 2.847 2.797 2.922 2,157,052 2.8496 -1.16%
2020-07-29 0 3.440 3.440 3.460 3.410 3.470 1,066,000 3,663,870 3.4370 2.880 2.880 2.897 2.855 2.906 1,273,094 2.8779 0.29%
2020-07-28 0 3.430 3.430 3.450 3.390 3.480 1,088,000 3,734,292 3.4323 2.872 2.872 2.889 2.839 2.914 1,299,368 2.8739 1.18%
2020-07-27 0 3.390 3.390 3.410 3.370 3.600 1,917,000 6,606,800 3.4464 2.839 2.839 2.855 2.822 3.014 2,289,420 2.8858 -2.87%
2020-07-24 0 3.490 3.470 3.490 3.450 3.640 4,005,000 14,073,960 3.5141 2.922 2.906 2.922 2.889 3.048 4,783,061 2.9425 -3.86%
2020-07-23 0 3.630 3.630 3.640 3.550 3.700 2,541,403 9,236,560 3.6344 3.040 3.040 3.048 2.973 3.098 3,035,127 3.0432 -0.55%
2020-07-22 0 3.650 3.650 3.680 3.620 3.810 2,274,000 8,469,925 3.7247 3.056 3.056 3.081 3.031 3.190 2,715,775 3.1188 -3.18%
2020-07-21 0 3.770 3.730 3.770 3.700 3.830 3,164,000 11,832,506 3.7397 3.157 3.123 3.157 3.098 3.207 3,778,678 3.1314 2.17%
2020-07-20 0 3.690 3.690 3.700 3.580 3.750 3,014,800 11,114,620 3.6867 3.090 3.090 3.098 2.998 3.140 3,600,492 3.0870 1.10%
2020-07-17 0 3.650 3.650 3.660 3.520 3.680 2,361,500 8,609,315 3.6457 3.056 3.056 3.065 2.947 3.081 2,820,274 3.0527 2.82%
2020-07-16 0 3.550 3.550 3.560 3.550 3.800 4,167,164 15,219,045 3.6521 2.973 2.973 2.981 2.973 3.182 4,976,729 3.0580 -5.84%
2020-07-15 0 3.770 3.760 3.770 3.700 3.900 5,994,000 22,727,940 3.7918 3.157 3.148 3.157 3.098 3.266 7,158,469 3.1750 2.45%
2020-07-14 0 3.680 3.680 3.700 3.630 3.930 7,295,000 27,427,750 3.7598 3.081 3.081 3.098 3.040 3.291 8,712,217 3.1482 -6.36%
2020-07-13 0 3.930 3.920 3.930 3.450 3.960 11,651,000 44,116,580 3.7865 3.291 3.282 3.291 2.889 3.316 13,914,467 3.1706 13.91%
2020-07-10 0 3.450 3.450 3.460 3.420 3.570 3,325,000 11,552,710 3.4745 2.889 2.889 2.897 2.864 2.989 3,970,956 2.9093 -3.36%
2020-07-09 0 3.570 3.530 3.570 3.500 3.640 3,177,000 11,267,250 3.5465 2.989 2.956 2.989 2.931 3.048 3,794,203 2.9696 -0.28%
2020-07-08 0 3.580 3.550 3.580 3.490 3.610 4,096,000 14,521,845 3.5454 2.998 2.973 2.998 2.922 3.023 4,891,740 2.9686 2.29%
2020-07-07 0 3.500 3.500 3.550 3.480 3.650 10,911,000 39,077,940 3.5815 2.931 2.931 2.973 2.914 3.056 13,030,706 2.9989 0.57%
2020-07-06 0 3.480 3.480 3.490 3.310 3.530 6,361,000 21,898,850 3.4427 2.914 2.914 2.922 2.772 2.956 7,596,766 2.8827 6.10%
2020-07-03 0 3.280 3.260 3.280 3.230 3.320 1,621,000 5,295,520 3.2668 2.746 2.730 2.746 2.705 2.780 1,935,915 2.7354 -0.30%
2020-07-02 0 3.290 3.270 3.290 3.100 3.300 3,083,000 10,042,380 3.2573 2.755 2.738 2.755 2.596 2.763 3,681,942 2.7275 4.44%
2020-06-30 0 3.150 3.130 3.150 3.090 3.160 2,020,000 6,323,225 3.1303 2.638 2.621 2.638 2.587 2.646 2,412,430 2.6211 3.96%
2020-06-29 0 3.030 3.030 3.040 3.030 3.110 2,173,000 6,652,610 3.0615 2.537 2.537 2.545 2.537 2.604 2,595,154 2.5635 -2.57%
2020-06-26 0 3.110 3.100 3.110 3.100 3.140 1,070,000 3,327,600 3.1099 2.604 2.596 2.604 2.596 2.629 1,277,871 2.6040 0.32%
2020-06-24 0 3.100 3.100 3.110 3.100 3.170 1,709,000 5,325,980 3.1164 2.596 2.596 2.604 2.596 2.654 2,041,011 2.6095 -1.90%
2020-06-23 0 3.160 3.140 3.160 3.120 3.200 3,128,000 9,846,190 3.1478 2.646 2.629 2.646 2.612 2.679 3,735,684 2.6357 -0.32%
2020-06-22 0 3.170 3.170 3.200 3.160 3.250 2,103,000 6,716,340 3.1937 2.654 2.654 2.679 2.646 2.721 2,511,555 2.6742 -2.16%
2020-06-19 0 3.240 3.240 3.270 3.240 3.320 2,277,000 7,457,200 3.2750 2.713 2.713 2.738 2.713 2.780 2,719,358 2.7423 -2.41%
2020-06-18 0 3.320 3.300 3.320 3.260 3.340 688,000 2,275,450 3.3073 2.780 2.763 2.780 2.730 2.797 821,659 2.7693 1.22%
2020-06-17 0 3.280 3.270 3.280 3.250 3.330 1,797,000 5,926,140 3.2978 2.746 2.738 2.746 2.721 2.788 2,146,107 2.7613 -1.20%
2020-06-16 0 3.320 3.310 3.320 3.230 3.330 2,732,000 8,985,095 3.2888 2.780 2.772 2.780 2.705 2.788 3,262,752 2.7538 3.75%
2020-06-15 0 3.200 3.200 3.220 3.190 3.270 1,716,000 5,529,200 3.2221 2.679 2.679 2.696 2.671 2.738 2,049,371 2.6980 -2.44%
2020-06-12 0 3.280 3.260 3.280 3.150 3.300 3,584,000 11,638,155 3.2473 2.746 2.730 2.746 2.638 2.763 4,280,272 2.7190 -0.61%
2020-06-11 0 3.300 3.280 3.300 3.260 3.370 4,074,000 13,467,180 3.3056 2.763 2.746 2.763 2.730 2.822 4,865,466 2.7679 -0.30%
2020-06-10 0 3.540 3.530 3.560 3.490 3.580 3,871,000 13,679,420 3.5338 2.772 2.764 2.787 2.732 2.803 4,944,266 2.7667 -0.28%
2020-06-09 0 3.550 3.540 3.550 3.480 3.550 3,718,000 13,108,360 3.5256 2.779 2.772 2.779 2.725 2.779 4,748,845 2.7603 2.31%
2020-06-08 0 3.470 3.460 3.500 3.440 3.520 4,424,000 15,431,020 3.4880 2.717 2.709 2.740 2.693 2.756 5,650,590 2.7309 0.87%
2020-06-05 0 3.440 3.440 3.450 3.330 3.460 3,803,467 12,987,874 3.4147 2.693 2.693 2.701 2.607 2.709 4,858,009 2.6735 3.61%
2020-06-04 0 3.320 3.310 3.320 3.300 3.400 1,887,943 6,281,310 3.3271 2.599 2.591 2.599 2.584 2.662 2,411,390 2.6048 -0.30%
2020-06-03 0 3.330 3.300 3.330 3.270 3.340 3,037,000 10,044,830 3.3075 2.607 2.584 2.607 2.560 2.615 3,879,033 2.5895 2.15%
2020-06-02 0 3.260 3.260 3.270 3.220 3.340 3,116,034 10,180,958 3.2673 2.552 2.552 2.560 2.521 2.615 3,979,980 2.5580 2.19%
2020-06-01 0 3.190 3.160 3.190 3.090 3.220 3,422,000 10,848,380 3.1702 2.498 2.474 2.498 2.419 2.521 4,370,777 2.4820 3.57%
2020-05-29 0 3.080 3.080 3.100 3.080 3.180 3,945,000 12,249,400 3.1050 2.411 2.411 2.427 2.411 2.490 5,038,783 2.4310 0.00%
2020-05-28 0 3.080 3.070 3.080 3.050 3.270 6,206,800 19,406,944 3.1267 2.411 2.404 2.411 2.388 2.560 7,927,685 2.4480 -3.75%
2020-05-27 0 3.200 3.200 3.240 3.180 3.310 4,128,412 13,282,596 3.2174 2.505 2.505 2.537 2.490 2.591 5,273,047 2.5190 -2.44%
2020-05-26 0 3.280 3.260 3.280 3.200 3.350 3,932,000 12,983,490 3.3020 2.568 2.552 2.568 2.505 2.623 5,022,179 2.5852 1.86%
2020-05-25 0 3.220 3.220 3.230 3.200 3.330 4,662,000 15,158,040 3.2514 2.521 2.521 2.529 2.505 2.607 5,954,577 2.5456 -1.53%
2020-05-22 0 3.270 3.270 3.320 3.240 3.380 5,858,000 19,282,105 3.2916 2.560 2.560 2.599 2.537 2.646 7,482,178 2.5771 -3.82%
2020-05-21 0 3.400 3.400 3.440 3.360 3.450 3,264,000 11,120,040 3.4069 2.662 2.662 2.693 2.631 2.701 4,168,970 2.6673 0.59%
2020-05-20 0 3.380 3.380 3.400 3.370 3.440 2,655,568 9,011,636 3.3935 2.646 2.646 2.662 2.638 2.693 3,391,846 2.6569 -2.31%
2020-05-19 0 3.460 3.460 3.470 3.360 3.560 4,490,000 15,421,550 3.4346 2.709 2.709 2.717 2.631 2.787 5,734,889 2.6891 -0.57%
2020-05-18 0 3.480 3.480 3.490 3.380 3.490 3,005,000 10,361,710 3.4482 2.725 2.725 2.732 2.646 2.732 3,838,160 2.6997 0.87%
2020-05-15 0 3.450 3.450 3.460 3.190 3.500 7,267,000 24,684,710 3.3968 2.701 2.701 2.709 2.498 2.740 9,281,834 2.6595 4.23%
2020-05-14 0 3.310 3.310 3.320 3.290 3.400 3,232,000 10,721,580 3.3173 2.591 2.591 2.599 2.576 2.662 4,128,098 2.5972 -2.07%
2020-05-13 0 3.380 3.380 3.400 3.370 3.400 2,129,000 7,194,610 3.3793 2.646 2.646 2.662 2.638 2.662 2,719,282 2.6458 -0.59%
2020-05-12 0 3.400 3.390 3.410 3.350 3.430 2,345,000 7,945,735 3.3884 2.662 2.654 2.670 2.623 2.685 2,995,170 2.6528 0.00%
2020-05-11 0 3.400 3.400 3.420 3.400 3.450 3,200,105 10,911,636 3.4098 2.662 2.662 2.678 2.662 2.701 4,087,360 2.6696 0.29%
2020-05-08 0 3.390 3.380 3.390 3.320 3.400 3,824,000 12,833,890 3.3561 2.654 2.646 2.654 2.599 2.662 4,884,235 2.6276 1.80%
2020-05-07 0 3.330 3.330 3.340 3.330 3.390 1,653,699 5,526,516 3.3419 2.607 2.607 2.615 2.607 2.654 2,112,200 2.6165 -0.89%
2020-05-06 0 3.360 3.360 3.380 3.360 3.410 1,848,000 6,248,680 3.3813 2.631 2.631 2.646 2.631 2.670 2,360,373 2.6473 0.30%
2020-05-05 0 3.350 3.340 3.350 3.230 3.380 2,103,000 7,014,800 3.3356 2.623 2.615 2.623 2.529 2.646 2,686,074 2.6115 2.13%
2020-05-04 0 3.280 3.260 3.280 3.220 3.360 3,871,000 12,608,600 3.2572 2.568 2.552 2.568 2.521 2.631 4,944,266 2.5501 -4.37%
2020-04-29 0 3.430 3.420 3.430 3.370 3.430 2,339,000 7,967,330 3.4063 2.685 2.678 2.685 2.638 2.685 2,987,507 2.6669 1.18%
2020-04-28 0 3.390 3.380 3.390 3.320 3.410 2,389,000 8,045,980 3.3679 2.654 2.646 2.654 2.599 2.670 3,051,369 2.6368 0.30%
2020-04-27 0 3.380 3.380 3.390 3.350 3.410 2,232,000 7,555,625 3.3851 2.646 2.646 2.654 2.623 2.670 2,850,840 2.6503 0.60%
2020-04-24 0 3.360 3.350 3.360 3.310 3.410 4,180,000 14,072,840 3.3667 2.631 2.623 2.631 2.591 2.670 5,338,939 2.6359 0.60%
2020-04-23 0 3.340 3.340 3.360 3.330 3.460 3,078,000 10,378,375 3.3718 2.615 2.615 2.631 2.607 2.709 3,931,400 2.6399 0.00%
2020-04-22 0 3.340 3.340 3.370 3.180 3.390 4,183,900 13,822,636 3.3038 2.615 2.615 2.638 2.490 2.654 5,343,920 2.5866 1.52%
2020-04-21 0 3.290 3.280 3.290 3.260 3.440 6,030,948 20,034,849 3.3220 2.576 2.568 2.576 2.552 2.693 7,703,077 2.6009 -5.19%
2020-04-20 0 3.470 3.450 3.470 3.300 3.480 4,287,000 14,706,240 3.4304 2.717 2.701 2.717 2.584 2.725 5,475,605 2.6858 4.52%
2020-04-17 0 3.320 3.320 3.330 3.220 3.360 6,343,000 21,078,750 3.3232 2.599 2.599 2.607 2.521 2.631 8,101,648 2.6018 2.79%
2020-04-16 0 3.230 3.230 3.240 3.200 3.320 4,922,000 15,957,360 3.2420 2.529 2.529 2.537 2.505 2.599 6,286,664 2.5383 -3.29%
2020-04-15 0 3.340 3.330 3.340 3.300 3.500 6,661,000 22,651,210 3.4006 2.615 2.607 2.615 2.584 2.740 8,507,816 2.6624 -1.76%
2020-04-14 0 3.400 3.400 3.410 3.260 3.420 8,380,400 28,253,948 3.3714 2.662 2.662 2.670 2.552 2.678 10,703,933 2.6396 1.49%
2020-04-09 0 3.350 3.340 3.350 3.210 3.350 7,146,000 23,613,480 3.3044 2.623 2.615 2.623 2.513 2.623 9,127,286 2.5871 5.35%
2020-04-08 0 3.180 3.160 3.180 3.050 3.180 7,139,939 22,422,904 3.1405 2.490 2.474 2.490 2.388 2.490 9,119,545 2.4588 3.25%
2020-04-07 0 3.080 3.080 3.100 2.960 3.100 8,018,000 24,418,750 3.0455 2.411 2.411 2.427 2.317 2.427 10,241,055 2.3844 6.21%
2020-04-06 0 2.900 2.890 2.900 2.780 2.940 5,423,520 15,506,600 2.8591 2.270 2.263 2.270 2.177 2.302 6,927,235 2.2385 0.00%
2020-04-03 0 2.900 2.900 2.910 2.870 2.950 2,824,000 8,189,530 2.9000 2.270 2.270 2.278 2.247 2.310 3,606,977 2.2705 -1.69%
2020-04-02 0 2.950 2.950 2.960 2.880 2.980 13,513,000 39,416,256 2.9169 2.310 2.310 2.317 2.255 2.333 17,259,588 2.2837 -1.67%
2020-04-01 0 3.000 3.000 3.010 2.980 3.100 6,026,034 18,193,547 3.0192 2.349 2.349 2.357 2.333 2.427 7,696,800 2.3638 -2.91%
2020-03-31 0 3.090 3.070 3.090 3.030 3.140 4,613,000 14,161,755 3.0700 2.419 2.404 2.419 2.372 2.458 5,891,991 2.4036 1.98%
2020-03-30 0 3.030 3.030 3.060 3.000 3.150 3,683,000 11,249,090 3.0543 2.372 2.372 2.396 2.349 2.466 4,704,141 2.3913 -5.61%
2020-03-27 0 3.210 3.210 3.220 3.130 3.260 6,130,988 19,654,252 3.2057 2.513 2.513 2.521 2.451 2.552 7,830,854 2.5098 3.22%
2020-03-26 0 3.110 3.110 3.120 3.070 3.160 4,484,000 14,023,690 3.1275 2.435 2.435 2.443 2.404 2.474 5,727,225 2.4486 1.30%
2020-03-25 0 3.070 3.060 3.070 2.940 3.110 7,989,000 24,240,450 3.0342 2.404 2.396 2.404 2.302 2.435 10,204,015 2.3756 4.78%
2020-03-24 0 2.930 2.920 2.930 2.820 2.990 5,879,303 16,981,856 2.8884 2.294 2.286 2.294 2.208 2.341 7,509,387 2.2614 4.27%
2020-03-23 0 2.810 2.810 2.820 2.790 2.950 8,665,000 24,806,200 2.8628 2.200 2.200 2.208 2.184 2.310 11,067,441 2.2414 -6.64%
2020-03-20 0 3.010 3.010 3.040 2.890 3.070 4,683,000 14,035,420 2.9971 2.357 2.357 2.380 2.263 2.404 5,981,399 2.3465 2.73%
2020-03-19 0 2.930 2.930 2.940 2.880 3.090 9,341,200 27,654,834 2.9605 2.294 2.294 2.302 2.255 2.419 11,931,123 2.3179 -3.93%
2020-03-18 0 3.050 3.050 3.070 3.020 3.240 6,279,000 19,629,190 3.1262 2.388 2.388 2.404 2.364 2.537 8,019,903 2.4476 -2.24%
2020-03-17 0 3.120 3.120 3.130 3.050 3.280 10,427,000 32,509,530 3.1178 2.443 2.443 2.451 2.388 2.568 13,317,970 2.4410 -4.29%
2020-03-16 0 3.260 3.260 3.270 3.230 3.400 7,924,000 26,224,755 3.3095 2.552 2.552 2.560 2.529 2.662 10,120,993 2.5911 -5.51%
2020-03-13 0 3.450 3.450 3.460 3.300 3.490 9,678,000 32,962,915 3.4060 2.701 2.701 2.709 2.584 2.732 12,361,303 2.6666 -3.09%
2020-03-12 0 3.560 3.560 3.570 3.510 3.710 6,080,500 21,736,035 3.5747 2.787 2.787 2.795 2.748 2.905 7,766,368 2.7987 -2.73%
2020-03-11 0 3.660 3.660 3.670 3.660 3.730 2,813,000 10,359,120 3.6826 2.866 2.866 2.873 2.866 2.920 3,592,927 2.8832 0.27%
2020-03-10 0 3.650 3.650 3.660 3.570 3.700 6,459,279 23,546,278 3.6453 2.858 2.858 2.866 2.795 2.897 8,250,166 2.8540 -0.54%
2020-03-09 0 3.670 3.660 3.670 3.660 3.820 7,175,722 26,823,352 3.7381 2.873 2.866 2.873 2.866 2.991 9,165,249 2.9266 -5.41%
2020-03-06 0 3.880 3.870 3.880 3.820 3.920 4,034,588 15,600,274 3.8666 3.038 3.030 3.038 2.991 3.069 5,153,210 3.0273 -0.51%
2020-03-05 0 3.900 3.900 3.910 3.850 3.930 2,224,168 8,677,509 3.9015 3.053 3.053 3.061 3.014 3.077 2,840,836 3.0546 1.83%
2020-03-04 0 3.830 3.830 3.840 3.820 3.980 5,150,000 19,910,793 3.8662 2.999 2.999 3.006 2.991 3.116 6,577,879 3.0269 -3.04%
2020-03-03 0 3.950 3.950 3.960 3.910 4.320 13,076,252 53,001,798 4.0533 3.093 3.093 3.100 3.061 3.382 16,701,748 3.1734 -6.40%
2020-03-02 0 4.220 4.220 4.230 4.060 4.250 3,980,000 16,672,270 4.1890 3.304 3.304 3.312 3.179 3.327 5,083,487 3.2797 4.20%
2020-02-28 0 4.050 4.040 4.050 3.980 4.150 6,866,000 27,847,800 4.0559 3.171 3.163 3.171 3.116 3.249 8,769,654 3.1755 -2.41%
2020-02-27 0 4.150 4.150 4.160 4.120 4.210 3,535,000 14,666,130 4.1488 3.249 3.249 3.257 3.226 3.296 4,515,107 3.2482 -0.72%
2020-02-26 0 4.180 4.180 4.200 4.120 4.300 5,746,000 24,165,400 4.2056 3.273 3.273 3.288 3.226 3.367 7,339,125 3.2927 -0.24%
2020-02-25 0 4.190 4.190 4.220 4.080 4.230 14,457,000 59,787,825 4.1356 3.280 3.280 3.304 3.194 3.312 18,465,320 3.2378 2.95%
2020-02-24 0 4.070 4.070 4.090 4.070 4.380 19,013,000 79,718,640 4.1928 3.187 3.187 3.202 3.187 3.429 24,284,507 3.2827 0.74%
2020-02-21 0 4.040 4.040 4.050 3.970 4.140 5,545,000 22,386,020 4.0372 3.163 3.163 3.171 3.108 3.241 7,082,396 3.1608 -1.22%
2020-02-20 0 4.090 4.090 4.100 3.860 4.140 9,514,216 38,237,351 4.0190 3.202 3.202 3.210 3.022 3.241 12,152,109 3.1466 5.14%
2020-02-19 0 3.890 3.890 3.900 3.840 3.930 2,817,724 10,985,493 3.8987 3.046 3.046 3.053 3.006 3.077 3,598,961 3.0524 1.04%
2020-02-18 0 3.850 3.840 3.850 3.810 3.900 2,634,000 10,130,790 3.8462 3.014 3.006 3.014 2.983 3.053 3,364,298 3.0113 -1.28%
2020-02-17 0 3.900 3.890 3.900 3.800 3.920 2,519,000 9,781,140 3.8829 3.053 3.046 3.053 2.975 3.069 3,217,413 3.0401 3.45%
2020-02-14 0 3.770 3.770 3.790 3.730 3.810 3,603,000 13,588,700 3.7715 2.952 2.952 2.967 2.920 2.983 4,601,961 2.9528 -0.53%
2020-02-13 0 3.790 3.770 3.790 3.740 3.880 2,256,504 8,556,080 3.7917 2.967 2.952 2.967 2.928 3.038 2,882,138 2.9687 -1.04%
2020-02-12 0 3.830 3.830 3.850 3.760 3.860 2,659,428 10,173,197 3.8253 2.999 2.999 3.014 2.944 3.022 3,396,776 2.9950 1.06%
2020-02-11 0 3.790 3.780 3.790 3.730 3.830 1,949,000 7,335,926 3.7639 2.967 2.959 2.967 2.920 2.999 2,489,376 2.9469 1.88%
2020-02-10 0 3.720 3.720 3.730 3.670 3.760 1,264,000 4,701,565 3.7196 2.912 2.912 2.920 2.873 2.944 1,614,454 2.9122 -0.53%
2020-02-07 0 3.740 3.740 3.760 3.700 3.900 4,796,000 17,934,095 3.7394 2.928 2.928 2.944 2.897 3.053 6,125,730 2.9277 -3.11%
2020-02-06 0 3.860 3.850 3.860 3.720 3.880 3,481,000 13,346,990 3.8342 3.022 3.014 3.022 2.912 3.038 4,446,135 3.0019 3.21%
2020-02-05 0 3.740 3.740 3.750 3.630 3.820 4,455,000 16,688,010 3.7459 2.928 2.928 2.936 2.842 2.991 5,690,185 2.9328 2.47%
2020-02-04 0 3.650 3.640 3.650 3.500 3.650 2,513,000 9,054,820 3.6032 2.858 2.850 2.858 2.740 2.858 3,209,749 2.8210 4.58%
2020-02-03 0 3.490 3.490 3.510 3.480 3.650 6,264,458 22,240,228 3.5502 2.732 2.732 2.748 2.725 2.858 8,001,329 2.7796 -2.24%
2020-01-31 0 3.570 3.570 3.580 3.530 3.630 3,074,000 11,000,640 3.5786 2.795 2.795 2.803 2.764 2.842 3,926,291 2.8018 0.28%
2020-01-30 0 3.560 3.560 3.570 3.550 3.780 5,284,000 19,166,820 3.6273 2.787 2.787 2.795 2.779 2.959 6,749,032 2.8399 -5.57%
2020-01-29 0 3.770 3.760 3.770 3.750 3.810 4,537,000 17,148,200 3.7796 2.952 2.944 2.952 2.936 2.983 5,794,920 2.9592 -4.31%
2020-01-24 0 3.940 3.940 3.950 3.890 4.000 1,626,000 6,398,575 3.9352 3.085 3.085 3.093 3.046 3.132 2,076,822 3.0809 -0.51%
2020-01-23 0 3.960 3.950 3.960 3.930 4.120 3,812,000 15,217,940 3.9921 3.100 3.093 3.100 3.077 3.226 4,868,908 3.1255 -4.58%
2020-01-22 0 4.150 4.140 4.150 4.020 4.170 2,656,000 10,936,700 4.1177 3.249 3.241 3.249 3.147 3.265 3,392,397 3.2239 1.97%
2020-01-21 0 4.070 4.060 4.070 4.030 4.160 5,865,664 23,958,395 4.0845 3.187 3.179 3.187 3.155 3.257 7,491,967 3.1979 -2.16%
2020-01-20 0 4.160 4.160 4.170 4.120 4.250 5,073,000 21,216,250 4.1822 3.257 3.257 3.265 3.226 3.327 6,479,530 3.2744 -2.12%
2020-01-17 0 4.250 4.250 4.260 4.220 4.300 2,840,000 12,085,850 4.2556 3.327 3.327 3.335 3.304 3.367 3,627,413 3.3318 0.47%
2020-01-16 0 4.230 4.230 4.240 4.200 4.310 2,506,000 10,605,240 4.2319 3.312 3.312 3.320 3.288 3.374 3,200,809 3.3133 -0.70%
2020-01-15 0 4.260 4.260 4.270 4.200 4.300 2,521,000 10,698,777 4.2439 3.335 3.335 3.343 3.288 3.367 3,219,968 3.3226 0.47%
2020-01-14 0 4.240 4.230 4.240 4.220 4.340 1,896,000 8,117,330 4.2813 3.320 3.312 3.320 3.304 3.398 2,421,681 3.3519 -0.70%
2020-01-13 0 4.270 4.260 4.270 4.170 4.300 3,701,000 15,741,630 4.2533 3.343 3.335 3.343 3.265 3.367 4,727,132 3.3301 0.00%
2020-01-10 0 4.270 4.260 4.270 4.240 4.340 3,604,000 15,373,667 4.2657 3.343 3.335 3.343 3.320 3.398 4,603,238 3.3398 -1.61%
2020-01-09 0 4.340 4.340 4.350 4.280 4.360 1,610,000 6,971,022 4.3298 3.398 3.398 3.406 3.351 3.414 2,056,385 3.3899 1.88%
2020-01-08 0 4.260 4.250 4.270 4.230 4.350 4,091,000 17,420,418 4.2582 3.335 3.327 3.343 3.312 3.406 5,225,263 3.3339 -1.39%
2020-01-07 0 4.320 4.310 4.320 4.300 4.420 4,291,000 18,657,680 4.3481 3.382 3.374 3.382 3.367 3.461 5,480,714 3.4042 -0.23%
2020-01-06 0 4.330 4.330 4.340 4.300 4.460 3,929,000 17,213,130 4.3810 3.390 3.390 3.398 3.367 3.492 5,018,347 3.4300 -2.91%
2020-01-03 0 4.460 4.460 4.480 4.440 4.610 4,957,000 22,342,910 4.5073 3.492 3.492 3.508 3.476 3.609 6,331,368 3.5289 -0.89%
2020-01-02 0 4.500 4.490 4.500 4.330 4.510 5,969,000 26,532,290 4.4450 3.523 3.515 3.523 3.390 3.531 7,623,953 3.4801 4.17%
2019-12-31 0 4.320 4.300 4.320 4.280 4.350 1,554,000 6,688,640 4.3041 3.382 3.367 3.382 3.351 3.406 1,984,859 3.3698 0.23%
2019-12-30 0 4.310 4.310 4.320 4.250 4.350 4,936,840 21,254,352 4.3053 3.374 3.374 3.382 3.327 3.406 6,305,619 3.3707 -0.92%
2019-12-27 0 4.350 4.340 4.350 4.150 4.370 8,494,108 36,511,299 4.2984 3.406 3.398 3.406 3.249 3.421 10,849,168 3.3654 4.82%
2019-12-24 0 4.150 4.140 4.150 4.130 4.250 2,593,000 10,775,950 4.1558 3.249 3.241 3.249 3.233 3.327 3,311,930 3.2537 -1.89%
2019-12-23 0 4.230 4.220 4.230 4.120 4.260 5,420,000 22,767,905 4.2007 3.312 3.304 3.312 3.226 3.335 6,922,739 3.2889 0.71%
2019-12-20 0 4.200 4.200 4.210 4.190 4.400 9,211,000 39,545,226 4.2933 3.288 3.288 3.296 3.280 3.445 11,764,824 3.3613 -3.00%
2019-12-19 0 4.330 4.320 4.330 4.220 4.400 8,383,000 36,252,411 4.3245 3.390 3.382 3.390 3.304 3.445 10,707,254 3.3858 0.70%
2019-12-18 0 4.300 4.290 4.300 4.120 4.300 10,178,000 43,064,180 4.2311 3.367 3.359 3.367 3.226 3.367 12,999,932 3.3126 4.62%
2019-12-17 0 4.110 4.100 4.110 4.060 4.160 8,204,000 33,733,360 4.1118 3.218 3.210 3.218 3.179 3.257 10,478,625 3.2193 -0.96%
2019-12-16 0 4.150 4.150 4.160 3.960 4.250 9,447,558 38,929,679 4.1206 3.249 3.249 3.257 3.100 3.327 12,066,970 3.2261 3.23%
2019-12-13 0 4.020 4.010 4.020 3.950 4.040 2,618,000 10,496,420 4.0093 3.147 3.140 3.147 3.093 3.163 3,343,862 3.1390 1.52%
2019-12-12 0 3.960 3.950 3.960 3.940 4.010 4,672,000 18,573,920 3.9756 3.100 3.093 3.100 3.085 3.140 5,967,350 3.1126 0.76%
2019-12-11 0 3.930 3.910 3.930 3.880 3.940 2,775,000 10,855,740 3.9120 3.077 3.061 3.077 3.038 3.085 3,544,391 3.0628 1.03%
2019-12-10 0 3.890 3.890 3.910 3.880 3.960 2,005,000 7,842,245 3.9113 3.046 3.046 3.061 3.038 3.100 2,560,902 3.0623 -1.52%
2019-12-09 0 3.950 3.950 3.960 3.930 4.050 2,596,000 10,286,010 3.9623 3.093 3.093 3.100 3.077 3.171 3,315,762 3.1022 -1.25%
2019-12-06 0 4.000 4.000 4.010 3.910 4.060 4,913,000 19,634,410 3.9964 3.132 3.132 3.140 3.061 3.179 6,275,169 3.1289 2.83%
2019-12-05 0 3.890 3.880 3.890 3.830 3.930 2,903,400 11,276,221 3.8838 3.046 3.038 3.046 2.999 3.077 3,708,391 3.0407 1.04%
2019-12-04 0 3.850 3.840 3.850 3.790 3.860 2,257,000 8,652,590 3.8337 3.014 3.006 3.014 2.967 3.022 2,882,771 3.0015 -1.28%
2019-12-03 0 3.900 3.890 3.900 3.770 3.910 1,999,000 7,722,720 3.8633 3.053 3.046 3.053 2.952 3.061 2,553,239 3.0247 1.04%
2019-12-02 0 3.860 3.850 3.860 3.850 4.050 5,384,000 20,977,620 3.8963 3.022 3.014 3.022 3.014 3.171 6,876,757 3.0505 -3.26%
2019-11-29 0 3.990 3.980 4.000 3.960 4.250 7,198,000 29,148,540 4.0495 3.124 3.116 3.132 3.100 3.327 9,193,703 3.1705 -2.92%
2019-11-28 0 4.110 4.100 4.110 4.050 4.150 2,631,000 10,768,580 4.0930 3.218 3.210 3.218 3.171 3.249 3,360,466 3.2045 -0.96%
2019-11-27 0 4.150 4.150 4.160 4.070 4.180 3,249,000 13,339,315 4.1057 3.249 3.249 3.257 3.187 3.273 4,149,811 3.2144 0.73%
2019-11-26 0 4.120 4.100 4.120 4.080 4.240 5,644,000 23,261,895 4.1215 3.226 3.210 3.226 3.194 3.320 7,208,844 3.2269 -1.90%
2019-11-25 0 4.200 4.190 4.200 3.990 4.300 10,502,000 43,966,305 4.1865 3.288 3.280 3.288 3.124 3.367 13,413,764 3.2777 5.26%
2019-11-22 0 3.990 3.990 4.000 3.980 4.060 2,257,000 9,056,710 4.0127 3.124 3.124 3.132 3.116 3.179 2,882,771 3.1417 -0.99%
2019-11-21 0 4.030 4.010 4.030 3.880 4.070 3,932,151 15,748,701 4.0051 3.155 3.140 3.155 3.038 3.187 5,022,372 3.1357 1.77%
2019-11-20 0 3.960 3.960 3.970 3.910 3.990 1,465,000 5,803,250 3.9613 3.100 3.100 3.108 3.061 3.124 1,871,183 3.1014 -0.25%
2019-11-19 0 3.970 3.960 3.970 3.850 4.000 2,448,000 9,673,160 3.9515 3.108 3.100 3.108 3.014 3.132 3,126,728 3.0937 2.06%
2019-11-18 0 3.890 3.870 3.880 3.830 3.900 1,660,000 6,433,420 3.8756 3.046 3.030 3.038 2.999 3.053 2,120,248 3.0343 1.57%
2019-11-15 0 3.830 3.830 3.840 3.830 3.890 1,512,000 5,829,820 3.8557 2.999 2.999 3.006 2.999 3.046 1,931,214 3.0187 -0.26%
2019-11-14 0 3.840 3.830 3.840 3.820 3.910 2,613,000 10,075,680 3.8560 3.006 2.999 3.006 2.991 3.061 3,337,475 3.0190 -1.29%
2019-11-13 0 3.890 3.870 3.890 3.840 3.970 3,748,000 14,578,360 3.8896 3.046 3.030 3.046 3.006 3.108 4,787,163 3.0453 -3.23%
2019-11-12 0 4.020 4.010 4.020 3.980 4.070 3,220,400 12,927,974 4.0144 3.147 3.140 3.147 3.116 3.187 4,113,282 3.1430 0.50%
2019-11-11 0 4.000 3.980 4.000 3.960 4.120 3,446,000 13,868,642 4.0246 3.132 3.116 3.132 3.100 3.226 4,401,431 3.1509 -3.38%
2019-11-08 0 4.140 4.120 4.140 4.090 4.240 4,005,000 16,633,410 4.1532 3.241 3.226 3.241 3.202 3.320 5,115,419 3.2516 -0.72%
2019-11-07 0 4.170 4.160 4.170 3.950 4.200 11,046,706 45,520,132 4.1207 3.265 3.257 3.265 3.093 3.288 14,109,494 3.2262 5.57%
2019-11-06 0 3.950 3.940 3.950 3.880 4.010 4,387,000 17,301,144 3.9437 3.093 3.085 3.093 3.038 3.140 5,603,331 3.0877 -1.74%
2019-11-05 0 4.020 4.020 4.030 3.880 4.320 33,167,000 137,154,440 4.1353 3.147 3.147 3.155 3.038 3.382 42,362,818 3.2376 5.24%
2019-11-04 0 3.820 3.820 3.830 3.670 3.850 6,925,578 26,058,211 3.7626 2.991 2.991 2.999 2.873 3.014 8,845,750 2.9458 4.09%
2019-11-01 0 3.670 3.670 3.680 3.630 3.710 1,753,000 6,436,350 3.6716 2.873 2.873 2.881 2.842 2.905 2,239,033 2.8746 -0.27%
2019-10-31 0 3.680 3.660 3.680 3.630 3.710 3,071,000 11,254,760 3.6649 2.881 2.866 2.881 2.842 2.905 3,922,459 2.8693 -0.27%
2019-10-30 0 3.690 3.680 3.690 3.660 3.740 2,860,561 10,564,270 3.6931 2.889 2.881 2.889 2.866 2.928 3,653,675 2.8914 -1.34%
2019-10-29 0 3.740 3.740 3.750 3.730 3.790 2,327,000 8,731,600 3.7523 2.928 2.928 2.936 2.920 2.967 2,972,179 2.9378 0.00%
2019-10-28 0 3.740 3.740 3.750 3.720 3.760 1,878,000 7,021,630 3.7389 2.928 2.928 2.936 2.912 2.944 2,398,691 2.9273 0.00%
2019-10-25 0 3.740 3.740 3.750 3.680 3.800 3,758,000 14,098,175 3.7515 2.928 2.928 2.936 2.881 2.975 4,799,936 2.9372 0.00%
2019-10-24 0 3.740 3.720 3.740 3.680 3.740 1,307,890 4,856,798 3.7135 2.928 2.912 2.928 2.881 2.928 1,670,513 2.9074 1.36%
2019-10-23 0 3.690 3.690 3.700 3.670 3.720 2,332,000 8,611,508 3.6928 2.889 2.889 2.897 2.873 2.912 2,978,566 2.8912 -0.81%
2019-10-22 0 3.720 3.710 3.720 3.700 3.810 1,120,000 4,181,838 3.7338 2.912 2.905 2.912 2.897 2.983 1,430,529 2.9233 -1.06%
2019-10-21 0 3.760 3.740 3.770 3.670 3.780 2,475,000 9,225,950 3.7277 2.944 2.928 2.952 2.873 2.959 3,161,214 2.9185 1.35%
2019-10-18 0 3.710 3.710 3.720 3.710 3.860 5,158,000 19,266,720 3.7353 2.905 2.905 2.912 2.905 3.022 6,588,097 2.9245 -2.62%
2019-10-17 0 3.810 3.800 3.820 3.800 3.870 4,731,000 18,081,747 3.8220 2.983 2.975 2.991 2.975 3.030 6,042,708 2.9923 0.00%
2019-10-16 0 3.810 3.810 3.830 3.800 3.890 1,745,748 6,682,788 3.8280 2.983 2.983 2.999 2.975 3.046 2,229,771 2.9971 -0.78%
2019-10-15 0 3.840 3.820 3.840 3.810 3.940 2,878,890 11,077,980 3.8480 3.006 2.991 3.006 2.983 3.085 3,677,085 3.0127 -0.52%
2019-10-14 0 3.860 3.860 3.870 3.850 3.980 2,216,000 8,627,492 3.8933 3.022 3.022 3.030 3.014 3.116 2,830,404 3.0481 -1.53%
2019-10-11 0 3.920 3.920 3.930 3.880 3.950 3,271,000 12,826,420 3.9213 3.069 3.069 3.077 3.038 3.093 4,177,911 3.0701 1.82%
2019-10-10 0 3.850 3.830 3.850 3.750 3.850 3,530,000 13,492,200 3.8222 3.014 2.999 3.014 2.936 3.014 4,508,721 2.9925 2.39%
2019-10-09 0 3.760 3.760 3.770 3.700 3.810 3,376,412 12,716,324 3.7662 2.944 2.944 2.952 2.897 2.983 4,312,549 2.9487 1.35%
2019-10-08 0 3.710 3.700 3.710 3.630 3.770 2,966,000 11,056,561 3.7278 2.905 2.897 2.905 2.842 2.952 3,788,347 2.9186 1.64%
2019-10-04 0 3.650 3.640 3.650 3.630 3.710 1,522,000 5,583,995 3.6689 2.858 2.850 2.858 2.842 2.905 1,943,987 2.8724 0.00%
2019-10-03 0 3.650 3.640 3.650 3.600 3.690 2,254,000 8,177,870 3.6282 2.858 2.850 2.858 2.819 2.889 2,878,940 2.8406 -1.35%
2019-10-02 0 3.700 3.690 3.700 3.580 3.700 2,056,000 7,478,610 3.6375 2.897 2.889 2.897 2.803 2.897 2,626,043 2.8479 0.82%
2019-09-30 0 3.670 3.670 3.680 3.670 3.720 1,398,199 5,148,443 3.6822 2.873 2.873 2.881 2.873 2.912 1,785,861 2.8829 -0.54%
2019-09-27 0 3.690 3.690 3.700 3.690 3.740 3,155,000 11,690,600 3.7054 2.889 2.889 2.897 2.889 2.928 4,029,749 2.9011 -1.34%
2019-09-26 0 3.740 3.730 3.740 3.710 3.790 2,259,000 8,425,905 3.7299 2.928 2.920 2.928 2.905 2.967 2,885,326 2.9203 0.27%
2019-09-25 0 3.730 3.730 3.740 3.730 3.820 4,096,000 15,372,190 3.7530 2.920 2.920 2.928 2.920 2.991 5,231,649 2.9383 -1.06%
2019-09-24 0 3.770 3.770 3.780 3.700 3.810 4,322,600 16,309,696 3.7731 2.952 2.952 2.959 2.897 2.983 5,521,076 2.9541 -0.79%
2019-09-23 0 3.800 3.800 3.810 3.750 3.900 5,152,000 19,578,195 3.8001 2.975 2.975 2.983 2.936 3.053 6,580,433 2.9752 -1.55%
2019-09-20 0 3.860 3.860 3.930 3.860 3.990 9,168,000 35,949,370 3.9212 3.022 3.022 3.077 3.022 3.124 11,709,902 3.0700 -3.26%
2019-09-19 0 3.990 3.990 4.000 3.960 4.060 1,354,000 5,410,060 3.9956 3.124 3.124 3.132 3.100 3.179 1,729,407 3.1283 -0.25%
2019-09-18 0 4.000 4.000 4.010 3.980 4.080 5,945,000 23,827,050 4.0079 3.132 3.132 3.140 3.116 3.194 7,593,299 3.1379 0.25%
2019-09-17 0 3.990 3.980 3.990 3.960 4.100 3,497,904 13,967,737 3.9932 3.124 3.116 3.124 3.100 3.210 4,467,726 3.1264 -2.68%
2019-09-16 0 4.100 4.100 4.110 4.090 4.280 4,534,000 18,783,961 4.1429 3.210 3.210 3.218 3.202 3.351 5,791,088 3.2436 -2.84%
2019-09-13 0 4.220 4.200 4.220 4.060 4.240 2,433,000 10,169,220 4.1797 3.304 3.288 3.304 3.179 3.320 3,107,569 3.2724 3.43%
2019-09-12 0 4.080 4.070 4.080 4.010 4.130 4,475,000 18,294,727 4.0882 3.194 3.187 3.194 3.140 3.233 5,715,730 3.2008 2.51%
2019-09-11 0 3.980 3.970 3.980 3.970 4.110 4,267,248 17,121,716 4.0124 3.116 3.108 3.116 3.108 3.218 5,450,377 3.1414 -1.49%
2019-09-10 0 4.040 4.040 4.050 4.000 4.090 2,852,000 11,502,145 4.0330 3.163 3.163 3.171 3.132 3.202 3,642,740 3.1576 1.00%
2019-09-09 0 4.000 4.000 4.020 3.980 4.100 2,829,000 11,340,550 4.0087 3.132 3.132 3.147 3.116 3.210 3,613,363 3.1385 -1.48%
2019-09-06 0 4.060 4.060 4.080 4.040 4.140 3,356,500 13,727,439 4.0898 3.179 3.179 3.194 3.163 3.241 4,287,117 3.2020 2.01%
2019-09-05 0 3.980 3.980 3.990 3.970 4.090 3,763,000 15,069,440 4.0046 3.116 3.116 3.124 3.108 3.202 4,806,322 3.1353 0.76%
2019-09-04 0 3.950 3.940 3.950 3.770 4.010 6,404,003 25,065,651 3.9141 3.093 3.085 3.093 2.952 3.140 8,179,564 3.0644 5.33%
2019-09-03 0 3.750 3.750 3.770 3.750 4.000 1,787,000 6,812,978 3.8125 2.936 2.936 2.952 2.936 3.132 2,282,460 2.9849 -0.53%
2019-09-02 0 3.770 3.760 3.770 3.680 3.780 4,601,013 17,196,060 3.7375 2.952 2.944 2.952 2.881 2.959 5,876,681 2.9262 1.89%
2019-08-30 0 3.700 3.700 3.710 3.700 3.840 3,025,000 11,329,440 3.7453 2.897 2.897 2.905 2.897 3.006 3,863,706 2.9323 -1.07%
2019-08-29 0 3.740 3.730 3.740 3.700 3.770 5,650,318 21,094,917 3.7334 2.928 2.920 2.928 2.897 2.952 7,216,914 2.9230 -1.58%
2019-08-28 0 3.800 3.790 3.800 3.780 3.910 2,633,832 10,049,784 3.8157 2.975 2.967 2.975 2.959 3.061 3,364,083 2.9874 -2.06%
2019-08-27 0 3.880 3.880 3.890 3.730 3.950 3,666,828 14,215,530 3.8768 3.038 3.038 3.046 2.920 3.093 4,683,486 3.0352 4.02%
2019-08-26 0 3.730 3.720 3.730 3.680 3.810 4,696,000 17,526,287 3.7322 2.920 2.912 2.920 2.881 2.983 5,998,004 2.9220 -2.61%
2019-08-23 0 3.830 3.830 3.840 3.770 3.860 3,942,000 15,047,618 3.8173 2.999 2.999 3.006 2.952 3.022 5,034,951 2.9886 0.00%
2019-08-22 0 3.830 3.820 3.830 3.760 3.870 3,423,000 13,087,155 3.8233 2.999 2.991 2.999 2.944 3.030 4,372,054 2.9934 0.52%
2019-08-21 0 3.810 3.810 3.820 3.770 3.900 4,742,000 18,066,705 3.8099 2.983 2.983 2.991 2.952 3.053 6,056,758 2.9829 -2.31%
2019-08-20 0 3.900 3.890 3.900 3.820 3.990 5,403,000 20,950,660 3.8776 3.053 3.046 3.053 2.991 3.124 6,901,025 3.0359 -1.52%
2019-08-19 0 3.960 3.950 3.960 3.850 4.020 3,235,000 12,755,100 3.9428 3.100 3.093 3.100 3.014 3.147 4,131,930 3.0870 2.59%
2019-08-16 0 3.860 3.860 3.890 3.850 3.980 6,780,000 26,474,060 3.9047 3.022 3.022 3.046 3.014 3.116 8,659,810 3.0571 -3.50%
2019-08-15 0 4.000 4.000 4.010 3.930 4.060 3,409,000 13,597,064 3.9886 3.132 3.132 3.140 3.077 3.179 4,354,173 3.1228 -1.72%
2019-08-14 0 4.070 4.040 4.070 4.030 4.140 3,051,286 12,470,938 4.0871 3.187 3.163 3.187 3.155 3.241 3,897,280 3.1999 1.75%
2019-08-13 0 4.000 3.980 4.000 3.960 4.050 3,383,000 13,549,830 4.0053 3.132 3.116 3.132 3.100 3.171 4,320,964 3.1358 -1.23%
2019-08-12 0 4.050 4.050 4.070 3.980 4.140 2,839,000 11,573,052 4.0765 3.171 3.171 3.187 3.116 3.241 3,626,136 3.1916 1.00%
2019-08-09 0 4.010 4.010 4.020 3.950 4.100 1,860,000 7,503,520 4.0342 3.140 3.140 3.147 3.093 3.210 2,375,700 3.1584 -1.23%
2019-08-08 0 4.060 4.050 4.060 4.010 4.080 1,720,000 6,970,530 4.0526 3.179 3.171 3.179 3.140 3.194 2,196,884 3.1729 1.00%
2019-08-07 0 4.020 4.020 4.030 3.980 4.090 3,455,000 13,908,775 4.0257 3.147 3.147 3.155 3.116 3.202 4,412,927 3.1518 1.52%
2019-08-06 0 3.960 3.960 3.970 3.810 3.990 5,784,000 22,625,437 3.9117 3.100 3.100 3.108 2.983 3.124 7,387,661 3.0626 -1.00%
2019-08-05 0 4.000 4.000 4.010 4.000 4.130 3,945,000 15,968,420 4.0478 3.132 3.132 3.140 3.132 3.233 5,038,783 3.1691 -3.85%
2019-08-02 0 4.160 4.160 4.180 4.100 4.180 4,779,000 19,733,960 4.1293 3.257 3.257 3.273 3.210 3.273 6,104,016 3.2329 -1.42%
2019-08-01 0 4.220 4.210 4.220 4.180 4.340 3,407,000 14,351,050 4.2122 3.304 3.296 3.304 3.273 3.398 4,351,618 3.2979 -0.94%
2019-07-31 0 4.260 4.250 4.260 4.220 4.370 1,640,000 6,996,975 4.2664 3.335 3.327 3.335 3.304 3.421 2,094,703 3.3403 -1.16%
2019-07-30 0 4.310 4.310 4.320 4.300 4.430 2,365,000 10,293,718 4.3525 3.374 3.374 3.382 3.367 3.468 3,020,715 3.4077 -0.69%
2019-07-29 0 4.340 4.330 4.340 4.320 4.480 2,509,000 10,922,212 4.3532 3.398 3.390 3.398 3.382 3.508 3,204,640 3.4082 -2.25%
2019-07-26 0 4.440 4.440 4.450 4.430 4.520 1,684,000 7,499,840 4.4536 3.476 3.476 3.484 3.468 3.539 2,150,903 3.4868 -1.33%
2019-07-25 0 4.500 4.500 4.530 4.470 4.550 1,221,000 5,503,539 4.5074 3.523 3.523 3.547 3.500 3.562 1,559,532 3.5290 0.00%
2019-07-24 0 4.500 4.500 4.520 4.490 4.580 1,233,000 5,588,492 4.5324 3.523 3.523 3.539 3.515 3.586 1,574,859 3.5486 0.00%
2019-07-23 0 4.500 4.500 4.510 4.500 4.640 2,705,000 12,241,080 4.5254 3.523 3.523 3.531 3.523 3.633 3,454,983 3.5430 -1.10%
2019-07-22 0 4.550 4.550 4.580 4.520 4.670 3,280,007 15,087,865 4.5999 3.562 3.562 3.586 3.539 3.656 4,189,415 3.6014 -1.94%
2019-07-19 0 4.640 4.630 4.640 4.470 4.650 5,648,007 26,000,572 4.6035 3.633 3.625 3.633 3.500 3.641 7,213,962 3.6042 4.27%
2019-07-18 0 4.450 4.450 4.460 4.380 4.500 2,888,000 12,776,305 4.4239 3.484 3.484 3.492 3.429 3.523 3,688,721 3.4636 -0.45%
2019-07-17 0 4.470 4.460 4.490 4.350 4.540 5,844,000 26,140,618 4.4731 3.500 3.492 3.515 3.406 3.554 7,464,296 3.5021 1.59%
2019-07-16 0 4.400 4.380 4.400 4.330 4.450 3,206,000 14,018,720 4.3727 3.445 3.429 3.445 3.390 3.484 4,094,889 3.4235 -0.45%
2019-07-15 0 4.420 4.410 4.420 4.340 4.430 2,816,000 12,384,045 4.3977 3.461 3.453 3.461 3.398 3.468 3,596,759 3.4431 -0.23%
2019-07-12 0 4.430 4.410 4.430 4.390 4.570 7,868,000 35,067,574 4.4570 3.468 3.453 3.468 3.437 3.578 10,049,466 3.4895 0.68%
2019-07-11 0 4.400 4.400 4.410 4.400 4.540 4,691,000 20,839,240 4.4424 3.445 3.445 3.453 3.445 3.554 5,991,618 3.4781 -1.12%
2019-07-10 0 4.450 4.440 4.450 4.400 4.580 6,356,000 28,390,710 4.4668 3.484 3.476 3.484 3.445 3.586 8,118,252 3.4971 -1.98%
2019-07-09 0 4.540 4.530 4.540 4.470 4.580 3,262,000 14,757,040 4.5239 3.554 3.547 3.554 3.500 3.586 4,166,416 3.5419 -0.87%
2019-07-08 0 4.580 4.570 4.580 4.480 4.730 4,766,009 21,790,440 4.5721 3.586 3.578 3.586 3.508 3.703 6,087,423 3.5796 -3.17%
2019-07-05 0 4.730 4.700 4.730 4.640 4.760 2,542,000 11,919,050 4.6888 3.703 3.680 3.703 3.633 3.727 3,246,790 3.6710 -0.42%
2019-07-04 0 4.750 4.740 4.750 4.730 4.880 2,249,000 10,764,819 4.7865 3.719 3.711 3.719 3.703 3.821 2,872,553 3.7475 -1.86%
2019-07-03 0 4.840 4.830 4.840 4.780 4.910 6,242,000 30,073,980 4.8180 3.789 3.782 3.789 3.742 3.844 7,972,645 3.7721 1.26%
2019-07-02 0 4.780 4.770 4.780 4.750 5.050 7,756,000 37,742,680 4.8663 3.742 3.735 3.742 3.719 3.954 9,906,413 3.8099 -0.42%
2019-06-28 0 4.800 4.800 4.810 4.780 4.910 3,385,000 16,376,925 4.8381 3.758 3.758 3.766 3.742 3.844 4,323,519 3.7879 -0.41%
2019-06-27 0 4.820 4.800 4.820 4.770 4.870 2,142,000 10,309,136 4.8129 3.774 3.758 3.774 3.735 3.813 2,735,887 3.7681 0.42%
2019-06-26 0 4.800 4.780 4.800 4.700 4.820 3,359,000 16,041,113 4.7756 3.758 3.742 3.758 3.680 3.774 4,290,310 3.7389 0.21%
2019-06-25 0 4.790 4.790 4.800 4.560 4.880 16,597,000 77,658,880 4.6791 3.750 3.750 3.758 3.570 3.821 21,198,652 3.6634 -4.77%
2019-06-24 0 5.030 5.030 5.040 5.010 5.200 3,627,000 18,528,230 5.1084 3.938 3.938 3.946 3.922 4.071 4,632,615 3.9995 -0.59%
2019-06-21 0 5.060 5.020 5.060 5.000 5.100 3,117,000 15,758,480 5.0557 3.962 3.930 3.962 3.915 3.993 3,981,213 3.9582 0.60%
2019-06-20 0 5.030 5.030 5.040 4.960 5.100 4,373,000 22,070,765 5.0471 3.938 3.938 3.946 3.883 3.993 5,585,449 3.9515 0.20%
2019-06-19 0 5.020 5.010 5.020 4.970 5.120 5,234,000 26,333,665 5.0313 3.930 3.922 3.930 3.891 4.009 6,685,169 3.9391 2.45%
2019-06-18 0 4.900 4.890 4.900 4.790 4.950 3,193,000 15,543,640 4.8680 3.836 3.829 3.836 3.750 3.875 4,078,285 3.8113 -0.41%
2019-06-17 0 4.920 4.920 4.930 4.920 5.100 3,342,000 16,607,135 4.9692 3.852 3.852 3.860 3.852 3.993 4,268,596 3.8905 -1.60%
2019-06-14 0 5.000 5.000 5.020 5.000 5.200 4,103,400 20,763,830 5.0602 3.915 3.915 3.930 3.915 4.071 5,241,101 3.9617 -3.85%
2019-06-13 0 5.200 5.180 5.200 5.110 5.240 5,959,000 30,824,930 5.1728 4.071 4.056 4.071 4.001 4.103 7,611,181 4.0500 1.96%
2019-06-12 0 5.100 5.090 5.100 5.070 5.150 2,895,000 14,773,047 5.1030 3.993 3.985 3.993 3.969 4.032 3,697,662 3.9952 -2.49%
2019-06-11 0 5.230 5.190 5.230 5.040 5.240 9,829,000 50,819,030 5.1703 4.095 4.063 4.095 3.946 4.103 12,554,169 4.0480 3.56%
2019-06-10 0 5.050 5.040 5.050 4.890 5.080 6,153,400 30,971,162 5.0332 3.954 3.946 3.954 3.829 3.977 7,859,480 3.9406 3.27%
2019-06-06 0 4.890 4.870 4.890 4.830 4.930 4,188,000 20,466,700 4.8870 3.829 3.813 3.829 3.782 3.860 5,349,157 3.8262 0.00%
2019-06-05 0 4.890 4.850 4.890 4.790 5.050 6,915,681 33,696,795 4.8725 3.829 3.797 3.829 3.750 3.954 8,833,109 3.8148 -1.41%
2019-06-04 0 4.960 4.940 4.960 4.830 5.070 5,179,841 25,428,577 4.9091 3.883 3.868 3.883 3.782 3.969 6,615,994 3.8435 -1.20%
2019-06-03 0 5.020 5.020 5.030 4.910 5.020 4,847,000 24,069,240 4.9658 3.930 3.930 3.938 3.844 3.930 6,190,870 3.8879 2.03%
2019-05-31 0 5.270 5.270 5.280 5.260 5.440 4,805,000 25,582,940 5.3242 3.852 3.852 3.859 3.845 3.976 6,573,816 3.8916 -2.23%
2019-05-30 0 5.390 5.380 5.390 5.290 5.460 8,668,000 46,640,510 5.3808 3.940 3.932 3.940 3.867 3.991 11,858,863 3.9330 1.13%
2019-05-29 0 5.330 5.330 5.340 5.170 5.440 9,123,000 48,619,850 5.3294 3.896 3.896 3.903 3.779 3.976 12,481,358 3.8954 0.57%
2019-05-28 0 5.300 5.300 5.310 5.170 5.340 8,155,000 43,054,766 5.2796 3.874 3.874 3.881 3.779 3.903 11,157,018 3.8590 2.51%
2019-05-27 0 5.170 5.170 5.180 4.980 5.200 9,903,000 50,239,530 5.0732 3.779 3.779 3.786 3.640 3.801 13,548,491 3.7081 2.78%
2019-05-24 0 5.030 5.020 5.030 4.970 5.050 3,256,000 16,309,670 5.0091 3.677 3.669 3.677 3.633 3.691 4,454,598 3.6613 0.60%
2019-05-23 0 5.000 5.000 5.010 4.890 5.020 10,402,000 51,648,600 4.9653 3.655 3.655 3.662 3.574 3.669 14,231,183 3.6293 -0.79%
2019-05-22 0 5.040 5.040 5.050 5.030 5.180 3,031,000 15,457,240 5.0997 3.684 3.684 3.691 3.677 3.786 4,146,771 3.7275 0.80%
2019-05-21 0 5.000 5.000 5.020 4.930 5.090 4,760,000 23,835,230 5.0074 3.655 3.655 3.669 3.603 3.720 6,512,251 3.6601 -0.60%
2019-05-20 0 5.030 5.030 5.040 4.890 5.030 8,876,000 44,225,960 4.9826 3.677 3.677 3.684 3.574 3.677 12,143,432 3.6420 0.00%
2019-05-17 0 5.030 5.030 5.050 5.000 5.130 5,810,000 29,402,490 5.0607 3.677 3.677 3.691 3.655 3.750 7,948,777 3.6990 -1.95%
2019-05-16 0 5.130 5.130 5.140 5.130 5.270 3,574,000 18,449,250 5.1621 3.750 3.750 3.757 3.750 3.852 4,889,661 3.7731 -1.54%
2019-05-15 0 5.210 5.210 5.220 5.170 5.280 4,767,764 24,940,559 5.2311 3.808 3.808 3.815 3.779 3.859 6,522,873 3.8236 0.97%
2019-05-14 0 5.160 5.140 5.160 4.960 5.180 14,555,000 73,831,225 5.0726 3.772 3.757 3.772 3.625 3.786 19,912,985 3.7077 -2.46%
2019-05-10 0 5.290 5.280 5.290 5.150 5.370 8,423,568 44,561,460 5.2901 3.867 3.859 3.867 3.764 3.925 11,524,451 3.8667 3.52%
2019-05-09 0 5.110 5.110 5.120 5.100 5.350 6,284,000 32,496,680 5.1713 3.735 3.735 3.742 3.728 3.910 8,597,265 3.7799 -2.67%
2019-05-08 0 5.250 5.250 5.280 5.210 5.460 10,656,323 56,675,711 5.3185 3.837 3.837 3.859 3.808 3.991 14,579,128 3.8875 -2.96%
2019-05-07 0 5.410 5.410 5.420 5.350 5.500 8,351,000 45,217,425 5.4146 3.954 3.954 3.962 3.910 4.020 11,425,169 3.9577 1.31%
2019-05-06 0 5.340 5.320 5.340 5.250 5.550 17,305,000 92,872,140 5.3668 3.903 3.889 3.903 3.837 4.057 23,675,315 3.9227 -5.65%
2019-05-03 0 5.660 5.650 5.660 5.650 5.760 7,104,000 40,279,305 5.6699 4.137 4.130 4.137 4.130 4.210 9,719,124 4.1443 -0.35%
2019-05-02 0 5.680 5.680 5.710 5.670 5.840 6,542,000 37,584,000 5.7450 4.152 4.152 4.174 4.144 4.269 8,950,240 4.1992 -0.53%
2019-04-30 0 5.710 5.700 5.710 5.650 5.920 6,510,000 37,358,410 5.7386 4.174 4.166 4.174 4.130 4.327 8,906,461 4.1945 -1.55%
2019-04-29 0 5.800 5.800 5.820 5.770 6.030 7,167,576 41,883,527 5.8435 4.239 4.239 4.254 4.217 4.408 9,806,103 4.2712 -3.01%
2019-04-26 0 5.980 5.970 5.980 5.900 6.050 9,111,036 54,352,642 5.9656 4.371 4.364 4.371 4.312 4.422 12,464,990 4.3604 1.01%
2019-04-25 0 5.920 5.910 5.920 5.890 6.300 18,732,000 113,263,805 6.0465 4.327 4.320 4.327 4.305 4.605 25,627,622 4.4196 -6.18%
2019-04-24 0 6.310 6.300 6.310 5.890 6.370 23,986,000 148,876,695 6.2068 4.612 4.605 4.612 4.305 4.656 32,815,724 4.5367 -1.41%
2019-04-23 0 6.400 6.400 6.410 6.400 6.690 12,578,688 82,207,123 6.5354 4.678 4.678 4.685 4.678 4.890 17,209,153 4.7769 -4.33%
2019-04-18 0 6.690 6.680 6.690 6.650 6.860 8,005,000 53,943,880 6.7388 4.890 4.883 4.890 4.861 5.014 10,951,800 4.9256 -0.59%
2019-04-17 0 6.730 6.730 6.740 6.570 6.900 12,151,000 82,419,660 6.7830 4.919 4.919 4.926 4.802 5.043 16,624,025 4.9579 1.82%
2019-04-16 0 6.610 6.610 6.620 6.490 6.710 17,031,000 112,207,900 6.5885 4.831 4.831 4.839 4.744 4.905 23,300,450 4.8157 -0.15%
2019-04-15 0 6.620 6.600 6.620 6.580 7.200 21,776,000 147,532,191 6.7750 4.839 4.824 4.839 4.810 5.263 29,792,179 4.9520 -5.97%
2019-04-12 0 7.040 7.030 7.050 6.970 7.200 6,782,000 47,955,420 7.0710 5.146 5.138 5.153 5.095 5.263 9,278,589 5.1684 1.00%
2019-04-11 0 6.970 6.970 6.990 6.950 7.300 13,664,000 96,863,406 7.0889 5.095 5.095 5.109 5.080 5.336 18,693,990 5.1815 -3.33%
2019-04-10 0 7.210 7.210 7.220 7.040 7.370 16,688,000 120,282,006 7.2077 5.270 5.270 5.277 5.146 5.387 22,831,185 5.2683 -0.28%
2019-04-09 0 7.230 7.200 7.230 6.900 7.250 22,050,000 156,480,281 7.0966 5.285 5.263 5.285 5.043 5.299 30,167,044 5.1871 0.00%
2019-04-08 0 7.230 7.230 7.240 7.020 7.540 38,828,000 282,162,846 7.2670 5.285 5.285 5.292 5.131 5.511 53,121,360 5.3117 5.39%
2019-04-04 0 6.860 6.860 6.890 6.460 6.940 31,981,000 213,101,735 6.6634 5.014 5.014 5.036 4.722 5.073 43,753,843 4.8705 6.19%
2019-04-03 0 6.460 6.440 6.460 5.860 6.480 29,047,000 182,474,800 6.2821 4.722 4.707 4.722 4.283 4.736 39,739,779 4.5917 9.68%
2019-04-02 0 5.890 5.890 5.900 5.630 5.890 24,575,000 141,978,040 5.7773 4.305 4.305 4.312 4.115 4.305 33,621,547 4.2228 5.56%
2019-04-01 0 5.580 5.570 5.580 5.490 5.720 15,604,000 87,940,930 5.6358 4.079 4.071 4.079 4.013 4.181 21,348,143 4.1194 2.39%
2019-03-29 0 5.450 5.440 5.450 5.380 5.510 10,462,000 56,943,860 5.4429 3.984 3.976 3.984 3.932 4.027 14,313,270 3.9784 -0.37%
2019-03-28 0 5.470 5.460 5.470 5.420 5.800 11,440,000 63,490,090 5.5498 3.998 3.991 3.998 3.962 4.239 15,651,292 4.0565 -4.20%
2019-03-27 0 5.710 5.700 5.710 5.530 5.750 12,217,000 69,425,395 5.6827 4.174 4.166 4.174 4.042 4.203 16,714,321 4.1536 1.96%
2019-03-26 0 5.600 5.590 5.600 5.440 5.640 9,389,000 52,422,430 5.5834 4.093 4.086 4.093 3.976 4.122 12,845,278 4.0811 3.70%
2019-03-25 0 5.400 5.400 5.410 5.300 5.430 5,412,000 29,061,165 5.3698 3.947 3.947 3.954 3.874 3.969 7,404,265 3.9249 -0.37%
2019-03-22 0 5.420 5.420 5.440 5.260 5.470 7,199,000 38,596,355 5.3613 3.962 3.962 3.976 3.845 3.998 9,849,095 3.9188 1.50%
2019-03-21 0 5.340 5.330 5.340 5.300 5.540 6,962,600 37,500,670 5.3860 3.903 3.896 3.903 3.874 4.049 9,525,672 3.9368 -2.38%
2019-03-20 0 5.470 5.470 5.480 5.430 5.680 6,398,000 35,247,220 5.5091 3.998 3.998 4.005 3.969 4.152 8,753,231 4.0268 -3.70%
2019-03-19 0 5.680 5.670 5.680 5.600 5.730 6,256,000 35,423,460 5.6623 4.152 4.144 4.152 4.093 4.188 8,558,958 4.1388 0.18%
2019-03-18 0 5.670 5.670 5.680 5.450 5.750 13,302,000 75,101,740 5.6459 4.144 4.144 4.152 3.984 4.203 18,198,731 4.1268 4.81%
2019-03-15 0 5.410 5.410 5.420 5.150 5.460 9,113,180 48,865,044 5.3620 3.954 3.954 3.962 3.764 3.991 12,467,923 3.9193 4.24%
2019-03-14 0 5.190 5.180 5.190 5.110 5.240 4,250,410 21,996,618 5.1752 3.794 3.786 3.794 3.735 3.830 5,815,071 3.7827 0.39%
2019-03-13 0 5.170 5.160 5.170 5.150 5.220 6,119,410 31,752,007 5.1887 3.779 3.772 3.779 3.764 3.815 8,372,087 3.7926 -0.19%
2019-03-12 0 5.180 5.170 5.180 5.160 5.330 5,246,000 27,489,975 5.2402 3.786 3.779 3.786 3.772 3.896 7,177,157 3.8302 -0.58%
2019-03-11 0 5.210 5.200 5.210 5.060 5.220 5,041,000 25,876,710 5.1332 3.808 3.801 3.808 3.699 3.815 6,896,692 3.7520 2.36%
2019-03-08 0 5.090 5.090 5.100 5.070 5.270 6,124,000 31,451,890 5.1358 3.720 3.720 3.728 3.706 3.852 8,378,366 3.7539 -3.23%
2019-03-07 0 5.260 5.240 5.260 5.220 5.430 8,268,000 43,700,620 5.2855 3.845 3.830 3.845 3.815 3.969 11,311,615 3.8633 -2.05%
2019-03-06 0 5.370 5.360 5.370 5.320 5.510 7,153,000 38,379,120 5.3655 3.925 3.918 3.925 3.889 4.027 9,786,162 3.9218 -1.65%
2019-03-05 0 5.460 5.430 5.460 5.360 5.550 5,990,000 32,524,675 5.4298 3.991 3.969 3.991 3.918 4.057 8,195,038 3.9688 -1.62%
2019-03-04 0 5.550 5.520 5.550 5.490 5.720 9,020,000 50,448,420 5.5930 4.057 4.035 4.057 4.013 4.181 12,340,442 4.0881 0.91%
2019-03-01 0 5.500 5.490 5.500 5.280 5.530 5,857,000 31,740,865 5.4193 4.020 4.013 4.020 3.859 4.042 8,013,078 3.9611 2.80%
2019-02-28 0 5.350 5.340 5.350 5.260 5.460 7,188,000 38,551,980 5.3634 3.910 3.903 3.910 3.845 3.991 9,834,046 3.9203 -0.93%
2019-02-27 0 5.400 5.390 5.400 5.350 5.620 7,032,000 38,239,651 5.4379 3.947 3.940 3.947 3.910 4.108 9,620,619 3.9748 -2.53%
2019-02-26 0 5.540 5.540 5.560 5.500 5.780 7,820,000 43,966,130 5.6223 4.049 4.049 4.064 4.020 4.225 10,698,698 4.1095 -2.98%
2019-02-25 0 5.710 5.700 5.720 5.520 5.730 13,213,194 74,892,888 5.6680 4.174 4.166 4.181 4.035 4.188 18,077,234 4.1429 4.39%
2019-02-22 0 5.470 5.470 5.480 5.390 5.580 10,464,000 57,096,135 5.4564 3.998 3.998 4.005 3.940 4.079 14,316,007 3.9883 -1.44%
2019-02-21 0 5.550 5.540 5.550 5.520 5.680 6,361,000 35,551,140 5.5889 4.057 4.049 4.057 4.035 4.152 8,702,611 4.0851 0.00%
2019-02-20 0 5.550 5.550 5.560 5.350 5.720 18,986,000 105,527,695 5.5582 4.057 4.057 4.064 3.910 4.181 25,975,125 4.0626 3.16%
2019-02-19 0 5.380 5.380 5.390 5.030 5.430 20,348,000 108,121,095 5.3136 3.932 3.932 3.940 3.677 3.969 27,838,504 3.8839 7.17%
2019-02-18 0 5.020 5.020 5.030 4.990 5.140 8,036,000 40,614,741 5.0541 3.669 3.669 3.677 3.647 3.757 10,994,212 3.6942 0.60%
2019-02-15 0 4.990 4.980 4.990 4.940 5.140 10,782,000 53,817,620 4.9914 3.647 3.640 3.647 3.611 3.757 14,751,069 3.6484 -2.92%
2019-02-14 0 5.140 5.130 5.140 4.850 5.140 10,509,000 52,833,110 5.0274 3.757 3.750 3.757 3.545 3.757 14,377,572 3.6747 4.68%
2019-02-13 0 4.910 4.880 4.910 4.780 4.930 7,892,000 38,460,580 4.8734 3.589 3.567 3.589 3.494 3.603 10,797,202 3.5621 3.59%
2019-02-12 0 4.740 4.740 4.750 4.640 4.870 15,124,000 71,854,880 4.7510 3.465 3.465 3.472 3.392 3.560 20,691,445 3.4727 -2.07%
2019-02-11 0 4.840 4.830 4.840 4.620 5.050 33,211,000 160,650,760 4.8373 3.538 3.530 3.538 3.377 3.691 45,436,630 3.5357 -2.22%
2019-02-08 0 4.950 4.950 4.960 4.820 5.040 7,065,388 34,843,875 4.9316 3.618 3.618 3.625 3.523 3.684 9,666,298 3.6047 1.85%
2019-02-04 0 4.860 4.850 4.880 4.750 4.900 2,254,000 10,939,970 4.8536 3.552 3.545 3.567 3.472 3.582 3,083,742 3.5476 0.00%
2019-02-01 0 4.860 4.860 4.870 4.820 5.050 7,851,000 38,437,360 4.8959 3.552 3.552 3.560 3.523 3.691 10,741,109 3.5785 -2.80%
2019-01-31 0 5.000 5.000 5.010 4.920 5.080 5,429,000 27,043,440 4.9813 3.655 3.655 3.662 3.596 3.713 7,427,523 3.6410 0.00%
2019-01-30 0 5.000 4.990 5.000 4.850 5.120 14,878,000 74,602,986 5.0143 3.655 3.647 3.655 3.545 3.742 20,354,888 3.6651 2.25%
2019-01-29 0 4.890 4.890 4.920 4.840 5.020 8,508,000 41,948,840 4.9305 3.574 3.574 3.596 3.538 3.669 11,639,964 3.6039 -1.01%
2019-01-28 0 4.940 4.930 4.940 4.460 4.970 20,819,948 99,395,169 4.7740 3.611 3.603 3.611 3.260 3.633 28,484,185 3.4895 10.02%
2019-01-25 0 4.490 4.470 4.490 4.460 4.550 3,097,000 13,922,760 4.4956 3.282 3.267 3.282 3.260 3.326 4,237,067 3.2859 -0.44%
2019-01-24 0 4.510 4.500 4.510 4.480 4.600 4,165,000 18,805,533 4.5151 3.296 3.289 3.296 3.275 3.362 5,698,219 3.3002 -0.88%
2019-01-23 0 4.550 4.530 4.550 4.450 4.600 4,719,000 21,477,823 4.5514 3.326 3.311 3.326 3.253 3.362 6,456,158 3.3267 1.11%
2019-01-22 0 4.500 4.490 4.500 4.480 4.660 4,473,000 20,287,444 4.5355 3.289 3.282 3.289 3.275 3.406 6,119,600 3.3152 -3.23%
2019-01-21 0 4.650 4.640 4.650 4.510 4.680 5,228,000 24,104,864 4.6107 3.399 3.392 3.399 3.296 3.421 7,152,531 3.3701 2.20%
2019-01-18 0 4.550 4.550 4.560 4.530 4.650 2,797,000 12,789,770 4.5727 3.326 3.326 3.333 3.311 3.399 3,826,631 3.3423 -0.87%
2019-01-17 0 4.590 4.590 4.600 4.540 4.680 3,521,000 16,252,945 4.6160 3.355 3.355 3.362 3.318 3.421 4,817,150 3.3740 -0.22%
2019-01-16 0 4.600 4.590 4.600 4.470 4.660 5,366,000 24,723,700 4.6075 3.362 3.355 3.362 3.267 3.406 7,341,331 3.3677 2.00%
2019-01-15 0 4.510 4.510 4.520 4.430 4.590 4,366,000 19,713,250 4.5152 3.296 3.296 3.304 3.238 3.355 5,973,212 3.3003 -0.66%
2019-01-14 0 4.540 4.530 4.540 4.370 4.550 5,820,000 26,096,300 4.4839 3.318 3.311 3.318 3.194 3.326 7,962,458 3.2774 1.34%
2019-01-11 0 4.480 4.470 4.480 4.240 4.550 10,715,000 47,580,280 4.4405 3.275 3.267 3.275 3.099 3.326 14,659,405 3.2457 5.91%
2019-01-10 0 4.230 4.220 4.240 4.150 4.300 3,500,000 14,818,920 4.2340 3.092 3.085 3.099 3.033 3.143 4,788,420 3.0947 -0.70%
2019-01-09 0 4.260 4.260 4.270 4.130 4.360 6,035,000 25,812,105 4.2771 3.114 3.114 3.121 3.019 3.187 8,256,604 3.1262 3.90%
2019-01-08 0 4.100 4.100 4.120 4.020 4.130 3,044,000 12,450,420 4.0902 2.997 2.997 3.011 2.938 3.019 4,164,557 2.9896 0.99%
2019-01-07 0 4.060 4.050 4.060 4.040 4.140 3,493,000 14,306,970 4.0959 2.968 2.960 2.968 2.953 3.026 4,778,843 2.9938 1.00%
2019-01-04 0 4.020 4.010 4.020 3.890 4.040 3,793,800 15,114,802 3.9841 2.938 2.931 2.938 2.843 2.953 5,190,373 2.9121 0.75%
2019-01-03 0 3.990 3.980 3.990 3.950 4.070 2,742,000 10,920,320 3.9826 2.916 2.909 2.916 2.887 2.975 3,751,385 2.9110 -1.72%
2019-01-02 0 4.060 4.060 4.070 3.940 4.100 5,925,000 23,890,640 4.0322 2.968 2.968 2.975 2.880 2.997 8,106,110 2.9472 0.50%
2018-12-31 0 4.040 4.030 4.040 4.010 4.120 1,894,000 7,681,850 4.0559 2.953 2.946 2.953 2.931 3.011 2,591,219 2.9646 1.51%
2018-12-28 0 3.980 3.980 3.990 3.950 4.080 3,584,323 14,325,642 3.9967 2.909 2.909 2.916 2.887 2.982 4,903,784 2.9213 0.76%
2018-12-27 0 3.950 3.940 3.950 3.910 4.020 3,092,000 12,306,580 3.9801 2.887 2.880 2.887 2.858 2.938 4,230,227 2.9092 -1.25%
2018-12-24 0 4.000 4.000 4.010 3.920 4.030 732,000 2,925,140 3.9961 2.924 2.924 2.931 2.865 2.946 1,001,464 2.9209 -0.74%
2018-12-21 0 4.030 4.030 4.040 3.870 4.100 6,235,000 25,003,540 4.0102 2.946 2.946 2.953 2.829 2.997 8,530,228 2.9312 0.50%
2018-12-20 0 4.010 3.990 4.010 3.940 4.100 13,346,000 53,609,260 4.0169 2.931 2.916 2.931 2.880 2.997 18,258,928 2.9361 -2.43%
2018-12-19 0 4.110 4.090 4.110 4.050 4.160 3,372,000 13,764,512 4.0820 3.004 2.990 3.004 2.960 3.041 4,613,300 2.9837 -0.96%
2018-12-18 0 4.150 4.130 4.150 4.110 4.180 2,399,000 9,931,540 4.1399 3.033 3.019 3.033 3.004 3.055 3,282,120 3.0260 -0.95%
2018-12-17 0 4.190 4.190 4.200 4.120 4.230 1,337,000 5,603,165 4.1908 3.063 3.063 3.070 3.011 3.092 1,829,176 3.0632 -0.48%
2018-12-14 0 4.210 4.180 4.210 4.140 4.290 2,228,000 9,407,157 4.2222 3.077 3.055 3.077 3.026 3.136 3,048,171 3.0862 -1.86%
2018-12-13 0 4.290 4.290 4.300 4.150 4.320 4,756,000 20,369,493 4.2829 3.136 3.136 3.143 3.033 3.158 6,506,778 3.1305 2.14%
2018-12-12 0 4.200 4.190 4.200 4.160 4.260 1,957,777 8,239,528 4.2086 3.070 3.063 3.070 3.041 3.114 2,678,474 3.0762 -0.24%
2018-12-11 0 4.210 4.200 4.210 4.090 4.230 2,606,000 10,805,370 4.1463 3.077 3.070 3.077 2.990 3.092 3,565,320 3.0307 -0.47%
2018-12-10 0 4.230 4.220 4.230 4.120 4.390 5,398,000 22,581,530 4.1833 3.092 3.085 3.092 3.011 3.209 7,385,111 3.0577 -3.64%
2018-12-07 0 4.390 4.380 4.390 4.350 4.490 3,956,000 17,456,320 4.4126 3.209 3.201 3.209 3.180 3.282 5,412,282 3.2253 -1.35%
2018-12-06 0 4.450 4.450 4.460 4.440 4.580 4,407,000 19,848,106 4.5038 3.253 3.253 3.260 3.245 3.348 6,029,304 3.2919 -2.84%
2018-12-05 0 4.580 4.570 4.590 4.440 4.600 3,807,000 17,248,590 4.5308 3.348 3.340 3.355 3.245 3.362 5,208,432 3.3117 -1.08%
2018-12-04 0 4.630 4.620 4.630 4.450 4.640 5,450,300 24,843,345 4.5582 3.384 3.377 3.384 3.253 3.392 7,456,664 3.3317 2.66%
2018-12-03 0 4.510 4.490 4.510 4.300 4.530 7,655,000 34,156,967 4.4620 3.296 3.282 3.296 3.143 3.311 10,472,958 3.2614 6.12%
2018-11-30 0 4.250 4.240 4.250 4.180 4.300 5,351,000 22,617,810 4.2268 3.106 3.099 3.106 3.055 3.143 7,320,810 3.0895 0.95%
2018-11-29 0 4.210 4.200 4.210 4.160 4.350 3,036,000 12,888,890 4.2454 3.077 3.070 3.077 3.041 3.180 4,153,612 3.1031 -2.32%
2018-11-28 0 4.310 4.300 4.310 4.200 4.340 1,901,507 8,130,852 4.2760 3.150 3.143 3.150 3.070 3.172 2,601,490 3.1255 1.89%
2018-11-27 0 4.230 4.230 4.250 4.150 4.310 1,935,000 8,221,915 4.2491 3.092 3.092 3.106 3.033 3.150 2,647,312 3.1058 -0.47%
2018-11-26 0 4.250 4.240 4.260 4.160 4.310 4,221,000 17,907,633 4.2425 3.106 3.099 3.114 3.041 3.150 5,774,834 3.1010 1.67%
2018-11-23 0 4.180 4.180 4.190 4.130 4.290 3,172,000 13,243,516 4.1751 3.055 3.055 3.063 3.019 3.136 4,339,676 3.0517 -2.34%
2018-11-22 0 4.280 4.260 4.280 4.240 4.400 3,276,000 14,049,420 4.2886 3.128 3.114 3.128 3.099 3.216 4,481,961 3.1347 -2.95%
2018-11-21 0 4.410 4.390 4.410 4.340 4.460 4,092,000 17,901,622 4.3748 3.223 3.209 3.223 3.172 3.260 5,598,347 3.1977 0.23%
2018-11-20 0 4.400 4.400 4.410 4.380 4.490 2,768,000 12,229,590 4.4182 3.216 3.216 3.223 3.201 3.282 3,786,956 3.2294 -2.00%
2018-11-19 0 4.490 4.490 4.500 4.360 4.600 4,344,000 19,482,180 4.4848 3.282 3.282 3.289 3.187 3.362 5,943,113 3.2781 -1.97%
2018-11-16 0 4.580 4.560 4.580 4.490 4.630 2,080,000 9,487,570 4.5613 3.348 3.333 3.348 3.282 3.384 2,845,689 3.3340 0.88%
2018-11-15 0 4.540 4.530 4.540 4.340 4.540 4,691,000 21,118,230 4.5019 3.318 3.311 3.318 3.172 3.318 6,417,850 3.2905 1.57%
2018-11-14 0 4.470 4.460 4.470 4.430 4.600 3,955,000 17,723,150 4.4812 3.267 3.260 3.267 3.238 3.362 5,410,914 3.2754 -1.97%
2018-11-13 0 4.560 4.530 4.560 4.320 4.570 6,185,000 27,593,410 4.4613 3.333 3.311 3.333 3.158 3.340 8,461,822 3.2609 2.01%
2018-11-12 0 4.470 4.450 4.470 4.360 4.550 6,150,000 27,416,710 4.4580 3.267 3.253 3.267 3.187 3.326 8,413,937 3.2585 -0.22%
2018-11-09 0 4.480 4.470 4.480 4.450 4.570 2,116,000 9,504,350 4.4917 3.275 3.267 3.275 3.253 3.340 2,894,942 3.2831 -1.97%
2018-11-08 0 4.570 4.560 4.570 4.520 4.700 2,495,000 11,415,212 4.5752 3.340 3.333 3.340 3.304 3.435 3,413,459 3.3442 -0.22%
2018-11-07 0 4.580 4.570 4.580 4.530 4.720 4,068,000 18,785,110 4.6178 3.348 3.340 3.348 3.311 3.450 5,565,512 3.3753 -1.51%
2018-11-06 0 4.650 4.640 4.650 4.550 4.690 3,265,000 15,099,590 4.6247 3.399 3.392 3.399 3.326 3.428 4,466,911 3.3803 1.31%
2018-11-05 0 4.590 4.590 4.600 4.330 4.690 12,986,000 58,679,580 4.5187 3.355 3.355 3.362 3.165 3.428 17,766,405 3.3028 -1.29%
2018-11-02 0 4.650 4.650 4.660 4.400 4.710 23,950,000 109,836,775 4.5861 3.399 3.399 3.406 3.216 3.443 32,766,472 3.3521 9.41%
2018-11-01 0 4.250 4.240 4.250 4.190 4.400 12,499,000 53,667,895 4.2938 3.106 3.099 3.106 3.063 3.216 17,100,131 3.1384 1.67%
2018-10-31 0 4.180 4.170 4.180 3.940 4.180 18,602,500 76,513,960 4.1131 3.055 3.048 3.055 2.880 3.055 25,450,451 3.0064 5.82%
2018-10-30 0 3.950 3.930 3.950 3.760 4.020 15,303,000 60,276,748 3.9389 2.887 2.873 2.887 2.748 2.938 20,936,339 2.8790 3.95%
2018-10-29 0 3.800 3.800 3.810 3.660 3.940 18,612,000 70,953,430 3.8122 2.778 2.778 2.785 2.675 2.880 25,463,448 2.7865 0.53%
2018-10-26 0 3.780 3.780 3.790 3.750 4.470 39,290,000 157,099,825 3.9985 2.763 2.763 2.770 2.741 3.267 53,753,431 2.9226 -14.48%
2018-10-25 0 4.420 4.410 4.420 4.370 4.600 10,839,000 48,353,565 4.4611 3.231 3.223 3.231 3.194 3.362 14,829,052 3.2607 -3.91%
2018-10-24 0 4.600 4.590 4.600 4.510 4.720 5,880,000 27,157,582 4.6186 3.362 3.355 3.362 3.296 3.450 8,044,545 3.3759 0.00%
2018-10-23 0 4.600 4.590 4.600 4.580 4.880 7,099,000 33,191,210 4.6755 3.362 3.355 3.362 3.348 3.567 9,712,283 3.4174 -6.50%
2018-10-22 0 4.920 4.910 4.920 4.710 4.990 9,716,000 47,361,190 4.8746 3.596 3.589 3.596 3.443 3.647 13,292,653 3.5630 3.14%
2018-10-19 0 4.770 4.760 4.770 4.660 4.910 10,395,000 49,728,000 4.7838 3.487 3.479 3.487 3.406 3.589 14,221,606 3.4967 0.00%
2018-10-18 0 4.770 4.760 4.770 4.710 4.900 3,366,000 16,077,894 4.7766 3.487 3.479 3.487 3.443 3.582 4,605,092 3.4913 -0.63%
2018-10-16 0 4.800 4.780 4.800 4.720 5.150 7,857,252 38,338,309 4.8794 3.508 3.494 3.508 3.450 3.764 10,749,663 3.5665 -3.81%
2018-10-15 0 4.990 4.970 4.990 4.920 5.120 6,431,000 32,273,610 5.0184 3.647 3.633 3.647 3.596 3.742 8,798,379 3.6681 0.40%
2018-10-12 0 4.970 4.960 4.970 4.740 4.980 8,270,000 40,202,175 4.8612 3.633 3.625 3.633 3.465 3.640 11,314,352 3.5532 3.97%
2018-10-11 0 4.780 4.760 4.780 4.660 4.870 12,297,252 58,389,387 4.7482 3.494 3.479 3.494 3.406 3.560 16,824,115 3.4706 -2.25%
2018-10-10 0 4.890 4.860 4.890 4.790 4.950 4,382,000 21,318,722 4.8651 3.574 3.552 3.574 3.501 3.618 5,995,101 3.5560 1.87%
2018-10-09 0 4.800 4.780 4.800 4.720 4.970 14,648,609 70,279,970 4.7977 3.508 3.494 3.508 3.450 3.633 20,041,054 3.5068 -1.84%
2018-10-08 0 4.890 4.890 4.900 4.880 5.170 8,020,329 39,887,199 4.9733 3.574 3.574 3.582 3.567 3.779 10,972,772 3.6351 -4.86%
2018-10-05 0 5.140 5.110 5.140 5.010 5.280 4,980,000 25,583,693 5.1373 3.757 3.735 3.757 3.662 3.859 6,813,237 3.7550 -3.02%
2018-10-04 0 5.300 5.280 5.300 5.280 5.370 1,046,000 5,574,368 5.3292 3.874 3.859 3.874 3.859 3.925 1,431,053 3.8953 -2.03%
2018-10-03 0 5.410 5.390 5.410 5.200 5.440 2,894,000 15,501,425 5.3564 3.954 3.940 3.954 3.801 3.976 3,959,339 3.9152 4.44%
2018-10-02 0 5.180 5.180 5.190 5.150 5.340 2,848,000 14,804,045 5.1980 3.786 3.786 3.794 3.764 3.903 3,896,405 3.7994 -4.07%
2018-09-28 0 5.400 5.380 5.400 5.270 5.400 3,415,000 18,209,195 5.3321 3.947 3.932 3.947 3.852 3.947 4,672,129 3.8974 0.00%
2018-09-27 0 5.400 5.390 5.400 5.350 5.500 3,403,000 18,364,240 5.3965 3.947 3.940 3.947 3.910 4.020 4,655,712 3.9445 0.37%
2018-09-26 0 5.380 5.370 5.380 5.330 5.470 2,952,000 15,939,605 5.3996 3.932 3.925 3.932 3.896 3.998 4,038,690 3.9467 0.37%
2018-09-24 0 5.360 5.360 5.380 5.340 5.650 3,085,000 16,650,150 5.3971 3.918 3.918 3.932 3.903 4.130 4,220,650 3.9449 -5.80%
2018-09-21 0 5.690 5.680 5.690 5.390 5.690 12,830,628 71,754,036 5.5924 4.159 4.152 4.159 3.940 4.159 17,553,838 4.0877 6.36%
2018-09-20 0 5.350 5.350 5.360 5.330 5.470 4,398,100 23,679,997 5.3841 3.910 3.910 3.918 3.896 3.998 6,017,128 3.9354 -0.93%
2018-09-19 0 5.400 5.390 5.400 5.190 5.410 7,766,000 41,423,260 5.3339 3.947 3.940 3.947 3.794 3.954 10,624,819 3.8987 4.05%
2018-09-18 0 5.190 5.190 5.200 5.000 5.190 5,039,000 25,689,110 5.0981 3.794 3.794 3.801 3.655 3.794 6,893,956 3.7263 2.57%
2018-09-17 0 5.060 5.040 5.060 4.950 5.090 2,001,000 10,062,595 5.0288 3.699 3.684 3.699 3.618 3.720 2,737,608 3.6757 -1.36%
2018-09-14 0 5.130 5.120 5.130 5.100 5.220 2,738,100 14,109,762 5.1531 3.750 3.742 3.750 3.728 3.815 3,746,049 3.7666 -0.77%
2018-09-13 0 5.170 5.150 5.170 4.970 5.170 6,974,792 35,492,612 5.0887 3.779 3.764 3.779 3.633 3.779 9,542,352 3.7195 3.40%
2018-09-12 0 5.000 4.990 5.000 4.850 5.070 8,195,000 40,876,500 4.9880 3.655 3.647 3.655 3.545 3.706 11,211,743 3.6459 3.31%
2018-09-11 0 4.840 4.840 4.850 4.820 4.970 8,597,000 41,984,365 4.8836 3.538 3.538 3.545 3.523 3.633 11,761,727 3.5696 -1.43%
2018-09-10 0 4.910 4.900 4.910 4.880 5.200 10,080,000 50,387,445 4.9988 3.589 3.582 3.589 3.567 3.801 13,790,649 3.6537 -5.58%
2018-09-07 0 5.200 5.190 5.210 5.120 5.350 8,279,000 43,213,565 5.2197 3.801 3.794 3.808 3.742 3.910 11,326,665 3.8152 -2.07%
2018-09-06 0 5.310 5.290 5.310 5.160 5.310 5,205,142 27,298,710 5.2446 3.881 3.867 3.881 3.772 3.881 7,121,258 3.8334 1.92%
2018-09-05 0 5.210 5.190 5.210 5.180 5.500 8,624,528 45,400,471 5.2641 3.808 3.794 3.808 3.786 4.020 11,799,388 3.8477 -5.10%
2018-09-04 0 5.490 5.480 5.490 5.390 5.610 5,581,000 30,655,345 5.4928 4.013 4.005 4.013 3.940 4.101 7,635,477 4.0149 1.48%
2018-09-03 0 5.410 5.400 5.410 5.320 5.710 6,806,100 37,219,207 5.4685 3.954 3.947 3.954 3.889 4.174 9,311,561 3.9971 -5.42%
2018-08-31 0 5.720 5.700 5.720 5.560 5.780 7,819,792 44,377,625 5.6750 4.181 4.166 4.181 4.064 4.225 10,698,413 4.1481 0.70%
2018-08-30 0 5.680 5.670 5.680 5.620 5.760 3,989,000 22,626,810 5.6723 4.152 4.144 4.152 4.108 4.210 5,457,430 4.1461 -0.35%
2018-08-29 0 5.700 5.690 5.700 5.620 5.790 3,878,000 22,062,660 5.6892 4.166 4.159 4.166 4.108 4.232 5,305,569 4.1584 0.18%
2018-08-28 0 5.690 5.690 5.700 5.610 5.840 6,091,000 34,770,510 5.7085 4.159 4.159 4.166 4.101 4.269 8,333,218 4.1725 -0.35%
2018-08-27 0 5.710 5.700 5.710 5.510 5.730 7,341,000 41,484,166 5.6510 4.174 4.166 4.174 4.027 4.188 10,043,368 4.1305 3.82%
2018-08-24 0 5.500 5.490 5.500 5.430 5.610 5,577,000 30,797,940 5.5223 4.020 4.013 4.020 3.969 4.101 7,630,005 4.0364 -1.43%
2018-08-23 0 5.580 5.570 5.580 5.410 5.630 6,222,000 34,447,330 5.5364 4.079 4.071 4.079 3.954 4.115 8,512,442 4.0467 2.76%
2018-08-22 0 5.430 5.420 5.430 5.380 5.540 4,723,000 25,657,775 5.4325 3.969 3.962 3.969 3.932 4.049 6,461,630 3.9708 -1.63%
2018-08-21 0 5.520 5.520 5.530 5.250 5.550 9,884,000 53,368,370 5.3995 4.035 4.035 4.042 3.837 4.057 13,522,497 3.9466 5.34%
2018-08-20 0 5.240 5.230 5.240 5.140 5.450 11,127,000 58,722,050 5.2774 3.830 3.823 3.830 3.757 3.984 15,223,070 3.8574 -0.57%
2018-08-17 0 5.270 5.250 5.270 5.160 5.510 7,328,199 38,694,587 5.2802 3.852 3.837 3.852 3.772 4.027 10,025,855 3.8595 -0.57%
2018-08-16 0 5.300 5.300 5.310 5.090 5.480 10,137,528 53,943,463 5.3212 3.874 3.874 3.881 3.720 4.005 13,869,354 3.8894 0.19%
2018-08-15 0 5.290 5.280 5.290 5.200 5.720 13,671,000 73,306,915 5.3622 3.867 3.859 3.867 3.801 4.181 18,703,567 3.9194 -6.70%
2018-08-14 0 5.670 5.670 5.680 5.600 5.820 8,328,800 47,467,468 5.6992 4.144 4.144 4.152 4.093 4.254 11,394,797 4.1657 -2.24%
2018-08-13 0 5.800 5.800 5.810 5.710 5.950 14,219,700 82,157,785 5.7777 4.239 4.239 4.247 4.174 4.349 19,454,255 4.2231 -3.81%
2018-08-10 0 6.030 6.030 6.050 6.000 6.160 4,099,000 24,822,900 6.0558 4.408 4.408 4.422 4.386 4.503 5,607,923 4.4264 -1.15%
2018-08-09 0 6.100 6.080 6.100 6.000 6.170 6,470,000 39,506,825 6.1062 4.459 4.444 4.459 4.386 4.510 8,851,736 4.4632 1.16%
2018-08-08 0 6.030 6.030 6.050 5.990 6.140 5,527,000 33,522,030 6.0651 4.408 4.408 4.422 4.378 4.488 7,561,599 4.4332 1.34%
2018-08-07 0 5.950 5.950 5.980 5.670 5.980 8,120,000 47,513,715 5.8514 4.349 4.349 4.371 4.144 4.371 11,109,134 4.2770 2.76%
2018-08-06 0 5.790 5.780 5.790 5.780 6.120 11,277,518 66,807,356 5.9239 4.232 4.225 4.232 4.225 4.473 15,428,997 4.3300 -4.77%
2018-08-03 0 6.080 6.070 6.080 6.020 6.260 6,165,500 37,530,555 6.0872 4.444 4.437 4.444 4.400 4.576 8,435,143 4.4493 -1.94%
2018-08-02 0 6.200 6.180 6.200 6.060 6.350 7,298,000 44,967,940 6.1617 4.532 4.517 4.532 4.429 4.641 9,984,539 4.5038 -2.52%
2018-08-01 0 6.360 6.360 6.370 6.320 6.550 5,405,971 34,761,712 6.4302 4.649 4.649 4.656 4.619 4.788 7,396,017 4.7001 -0.78%
2018-07-31 0 6.410 6.410 6.420 6.290 6.450 5,804,000 36,968,490 6.3695 4.685 4.685 4.693 4.598 4.714 7,940,568 4.6556 1.10%
2018-07-30 0 6.340 6.340 6.360 6.320 6.490 3,557,000 22,653,710 6.3688 4.634 4.634 4.649 4.619 4.744 4,866,403 4.6551 -1.25%
2018-07-27 0 6.420 6.420 6.430 6.230 6.480 5,692,000 36,063,080 6.3357 4.693 4.693 4.700 4.554 4.736 7,787,339 4.6310 -0.93%
2018-07-26 0 6.480 6.460 6.480 6.370 6.630 4,654,000 30,151,670 6.4787 4.736 4.722 4.736 4.656 4.846 6,367,230 4.7354 -1.22%
2018-07-25 0 6.560 6.530 6.560 6.460 6.720 5,824,992 38,201,218 6.5582 4.795 4.773 4.795 4.722 4.912 7,969,288 4.7936 -1.06%
2018-07-24 0 6.630 6.610 6.630 6.240 6.730 18,460,448 121,008,329 6.5550 4.846 4.831 4.846 4.561 4.919 25,256,106 4.7913 6.25%
2018-07-23 0 6.240 6.240 6.250 6.030 6.250 5,949,300 36,689,024 6.1669 4.561 4.561 4.568 4.408 4.568 8,139,356 4.5076 2.46%
2018-07-20 0 6.090 6.080 6.090 5.920 6.150 8,726,000 52,813,550 6.0524 4.451 4.444 4.451 4.327 4.495 11,938,214 4.4239 1.50%
2018-07-19 0 6.000 5.990 6.000 5.990 6.250 6,494,600 39,486,718 6.0799 4.386 4.378 4.386 4.378 4.568 8,885,392 4.4440 -1.48%
2018-07-18 0 6.090 6.080 6.090 6.080 6.240 5,790,000 35,544,710 6.1390 4.451 4.444 4.451 4.444 4.561 7,921,414 4.4872 0.66%
2018-07-17 0 6.050 6.050 6.070 6.040 6.240 4,211,000 25,592,500 6.0775 4.422 4.422 4.437 4.415 4.561 5,761,153 4.4423 -1.94%
2018-07-16 0 6.170 6.170 6.180 6.080 6.390 3,475,000 21,413,240 6.1621 4.510 4.510 4.517 4.444 4.671 4,754,217 4.5041 -1.75%
2018-07-13 0 6.280 6.280 6.290 6.260 6.500 3,392,000 21,479,990 6.3325 4.590 4.590 4.598 4.576 4.751 4,640,663 4.6286 -1.26%
2018-07-12 0 6.360 6.360 6.370 6.110 6.530 11,846,800 75,478,150 6.3712 4.649 4.649 4.656 4.466 4.773 16,207,843 4.6569 3.75%
2018-07-11 0 6.130 6.090 6.130 5.840 6.150 4,912,302 29,700,900 6.0462 4.481 4.451 4.481 4.269 4.495 6,720,618 4.4194 0.66%
2018-07-10 0 6.090 6.090 6.130 6.060 6.300 6,227,781 38,324,880 6.1539 4.451 4.451 4.481 4.429 4.605 8,520,351 4.4980 -2.25%
2018-07-09 0 6.230 6.230 6.240 5.980 6.280 10,030,000 62,004,300 6.1819 4.554 4.554 4.561 4.371 4.590 13,722,243 4.5185 5.24%
2018-07-06 0 5.920 5.920 5.930 5.740 6.000 14,276,780 83,808,456 5.8703 4.327 4.327 4.334 4.196 4.386 19,532,347 4.2908 -0.34%
2018-07-05 0 5.940 5.940 5.950 5.860 6.190 10,346,000 61,789,705 5.9723 4.342 4.342 4.349 4.283 4.524 14,154,569 4.3654 -2.46%
2018-07-04 0 6.090 6.080 6.090 6.060 6.300 6,312,000 38,657,440 6.1244 4.451 4.444 4.451 4.429 4.605 8,635,573 4.4765 -2.87%
2018-07-03 0 6.270 6.260 6.270 6.040 6.470 13,502,000 83,581,350 6.1903 4.583 4.576 4.583 4.415 4.729 18,472,355 4.5247 -5.00%
2018-06-29 0 6.600 6.580 6.600 6.300 6.650 9,541,000 62,430,610 6.5434 4.824 4.810 4.824 4.605 4.861 13,053,232 4.7828 4.60%
2018-06-28 0 6.310 6.310 6.320 6.170 6.390 11,649,224 72,998,132 6.2664 4.612 4.612 4.619 4.510 4.671 15,937,535 4.5803 0.80%
2018-06-27 0 6.260 6.260 6.280 6.200 7.070 26,892,224 174,396,081 6.4850 4.576 4.576 4.590 4.532 5.168 36,791,787 4.7401 -7.94%
2018-06-26 0 6.800 6.790 6.800 6.140 6.900 23,637,000 155,882,715 6.5949 4.970 4.963 4.970 4.488 5.043 32,338,250 4.8204 4.29%
2018-06-25 0 6.520 6.520 6.530 6.460 6.830 9,657,000 63,816,157 6.6083 4.766 4.766 4.773 4.722 4.992 13,211,934 4.8302 -3.98%
2018-06-22 0 6.790 6.780 6.790 6.650 6.850 3,558,336 24,069,021 6.7641 4.963 4.956 4.963 4.861 5.007 4,868,230 4.9441 -1.02%
2018-06-21 0 6.860 6.860 6.890 6.820 7.100 8,298,000 57,555,711 6.9361 5.014 5.014 5.036 4.985 5.190 11,352,659 5.0698 0.15%
2018-06-20 0 6.850 6.850 6.860 6.640 6.950 5,662,000 38,417,590 6.7852 5.007 5.007 5.014 4.853 5.080 7,746,295 4.9595 0.88%
2018-06-19 0 6.790 6.780 6.790 6.640 7.060 12,661,129 85,813,020 6.7777 4.963 4.956 4.963 4.853 5.160 17,321,943 4.9540 -3.96%
2018-06-15 0 7.070 7.070 7.080 7.020 7.320 12,891,000 92,602,345 7.1835 5.168 5.168 5.175 5.131 5.350 17,636,434 5.2506 1.14%
2018-06-14 0 6.990 6.980 6.990 6.930 7.300 11,720,000 82,491,945 7.0386 5.109 5.102 5.109 5.065 5.336 16,034,365 5.1447 -4.64%
2018-06-13 0 7.330 7.330 7.340 7.270 7.500 7,584,000 55,796,620 7.3571 5.358 5.358 5.365 5.314 5.482 10,375,821 5.3776 -2.01%
2018-06-12 0 7.480 7.450 7.480 7.310 7.550 13,628,091 101,868,817 7.4749 5.467 5.445 5.467 5.343 5.519 18,644,863 5.4636 0.27%
2018-06-11 0 7.460 7.460 7.470 7.220 7.570 10,647,000 79,438,740 7.4611 5.453 5.453 5.460 5.277 5.533 14,566,373 5.4536 3.18%
2018-06-08 0 7.230 7.220 7.230 7.120 7.350 6,816,000 49,268,060 7.2283 5.285 5.277 5.285 5.204 5.372 9,325,105 5.2834 -0.96%
2018-06-07 0 7.300 7.290 7.300 7.200 7.450 11,314,336 83,358,171 7.3675 5.336 5.328 5.336 5.263 5.445 15,479,368 5.3851 2.10%
2018-06-06 0 7.150 7.150 7.160 6.830 7.180 10,707,000 74,953,450 7.0004 5.226 5.226 5.233 4.992 5.248 14,648,460 5.1168 4.23%
2018-06-05 0 6.860 6.860 6.900 6.860 7.000 8,162,474 56,409,518 6.9108 5.014 5.014 5.043 5.014 5.117 11,167,243 5.0513 -0.58%
2018-06-04 0 6.900 6.890 6.900 6.890 7.190 10,186,000 70,927,870 6.9633 5.043 5.036 5.043 5.036 5.255 13,935,669 5.0897 -2.95%
2018-06-01 0 7.110 7.080 7.110 7.060 7.250 5,722,000 40,859,750 7.1408 5.197 5.175 5.197 5.160 5.299 7,828,382 5.2194 -1.25%
2018-05-31 0 7.200 7.160 7.200 6.900 7.240 23,412,000 167,354,570 7.1482 5.263 5.233 5.263 5.043 5.292 32,030,423 5.2249 5.73%
2018-05-30 0 6.810 6.790 6.810 6.740 7.010 11,455,000 78,834,915 6.8821 4.978 4.963 4.978 4.926 5.124 15,671,814 5.0304 -3.68%
2018-05-29 0 7.070 7.070 7.080 7.050 7.360 6,434,000 46,272,050 7.1918 5.168 5.168 5.175 5.153 5.380 8,802,483 5.2567 -1.94%
2018-05-28 0 7.210 7.210 7.220 7.190 7.530 7,286,000 53,287,115 7.3136 5.270 5.270 5.277 5.255 5.504 9,968,122 5.3458 -2.17%
2018-05-25 0 7.670 7.670 7.690 7.500 7.780 11,333,000 86,856,720 7.6641 5.387 5.387 5.401 5.268 5.464 16,136,039 5.3828 1.32%
2018-05-24 0 7.570 7.550 7.570 7.450 7.930 24,193,400 185,072,843 7.6497 5.317 5.303 5.317 5.232 5.570 34,446,805 5.3727 -3.57%
2018-05-23 0 7.850 7.840 7.850 7.780 8.100 12,549,000 99,931,860 7.9633 5.513 5.506 5.513 5.464 5.689 17,867,392 5.5930 -1.51%
2018-05-21 0 7.970 7.950 7.970 7.920 8.200 12,094,000 97,604,980 8.0705 5.598 5.584 5.598 5.563 5.759 17,219,558 5.6683 1.27%
2018-05-18 0 7.870 7.870 7.880 7.750 7.900 6,304,000 49,538,180 7.8582 5.527 5.527 5.534 5.443 5.548 8,975,698 5.5191 -0.13%
2018-05-17 0 7.880 7.860 7.880 7.530 7.890 12,496,000 97,042,680 7.7659 5.534 5.520 5.534 5.289 5.541 17,791,930 5.4543 3.82%
2018-05-16 0 7.590 7.560 7.590 7.490 7.700 11,748,000 89,141,935 7.5878 5.331 5.310 5.331 5.261 5.408 16,726,920 5.3292 -1.43%
2018-05-15 0 7.700 7.700 7.720 7.560 7.800 17,416,000 133,798,813 7.6825 5.408 5.408 5.422 5.310 5.478 24,797,075 5.3957 0.26%
2018-05-14 0 7.680 7.680 7.690 7.300 7.680 21,359,000 160,943,158 7.5351 5.394 5.394 5.401 5.127 5.394 30,411,158 5.2922 5.21%
2018-05-11 0 7.300 7.290 7.300 7.250 7.630 15,862,000 118,258,400 7.4555 5.127 5.120 5.127 5.092 5.359 22,584,474 5.2363 -1.75%
2018-05-10 0 7.430 7.430 7.440 7.190 7.500 20,166,000 148,384,080 7.3581 5.218 5.218 5.225 5.050 5.268 28,712,552 5.1679 2.48%
2018-05-09 0 7.250 7.240 7.250 6.660 7.290 19,234,000 136,209,784 7.0817 5.092 5.085 5.092 4.678 5.120 27,385,561 4.9738 7.73%
2018-05-08 0 6.730 6.720 6.730 6.590 6.830 16,482,000 111,077,245 6.7393 4.727 4.720 4.727 4.628 4.797 23,467,236 4.7333 2.75%
2018-05-07 0 6.550 6.540 6.550 6.310 6.700 13,478,000 88,313,260 6.5524 4.600 4.593 4.600 4.432 4.706 19,190,111 4.6020 2.50%
2018-05-04 0 6.390 6.380 6.390 6.350 6.550 5,439,000 34,920,190 6.4203 4.488 4.481 4.488 4.460 4.600 7,744,103 4.5093 -1.84%
2018-05-03 0 6.510 6.510 6.520 6.430 6.700 6,304,000 40,975,110 6.4999 4.572 4.572 4.579 4.516 4.706 8,975,698 4.5651 -2.84%
2018-05-02 0 6.700 6.690 6.700 6.630 6.770 12,196,000 81,879,640 6.7136 4.706 4.699 4.706 4.657 4.755 17,364,787 4.7153 1.21%
2018-04-30 0 6.620 6.620 6.630 6.390 6.650 5,396,000 35,523,345 6.5833 4.649 4.649 4.657 4.488 4.671 7,682,879 4.6237 3.92%
2018-04-27 0 6.370 6.370 6.380 6.310 6.560 5,711,000 36,467,460 6.3855 4.474 4.474 4.481 4.432 4.607 8,131,379 4.4848 -0.93%
2018-04-26 0 6.430 6.420 6.430 6.380 6.660 9,347,000 60,446,600 6.4670 4.516 4.509 4.516 4.481 4.678 13,308,352 4.5420 -3.45%
2018-04-25 0 6.660 6.650 6.660 6.450 6.740 14,410,000 95,605,200 6.6346 4.678 4.671 4.678 4.530 4.734 20,517,102 4.6598 -1.33%
2018-04-24 0 6.750 6.740 6.750 6.500 6.750 10,082,000 67,349,270 6.6801 4.741 4.734 4.741 4.565 4.741 14,354,852 4.6917 4.17%
2018-04-23 0 6.480 6.480 6.490 6.400 6.630 4,736,780 30,801,995 6.5027 4.551 4.551 4.558 4.495 4.657 6,744,275 4.5671 -1.37%
2018-04-20 0 6.570 6.560 6.570 6.410 6.810 13,658,000 90,152,406 6.6007 4.614 4.607 4.614 4.502 4.783 19,446,397 4.6359 -1.94%
2018-04-19 0 6.700 6.670 6.700 6.350 6.760 20,309,672 134,909,009 6.6426 4.706 4.685 4.706 4.460 4.748 28,917,114 4.6654 5.51%
2018-04-18 0 6.350 6.320 6.350 6.050 6.610 29,648,000 186,343,758 6.2852 4.460 4.439 4.460 4.249 4.642 42,213,119 4.4144 -1.55%
2018-04-17 0 6.450 6.430 6.450 6.390 6.790 19,964,000 130,522,603 6.5379 4.530 4.516 4.530 4.488 4.769 28,424,943 4.5918 -1.23%
2018-04-16 0 6.530 6.520 6.530 6.470 7.170 29,397,000 196,123,777 6.6716 4.586 4.579 4.586 4.544 5.036 41,855,742 4.6857 -9.18%
2018-04-13 0 7.190 7.160 7.190 7.050 7.280 8,440,000 60,169,805 7.1291 5.050 5.029 5.050 4.952 5.113 12,016,956 5.0071 0.00%
2018-04-12 0 7.190 7.170 7.190 7.140 7.320 8,642,000 62,146,330 7.1912 5.050 5.036 5.050 5.015 5.141 12,304,566 5.0507 0.14%
2018-04-11 0 7.180 7.170 7.180 7.080 7.380 15,188,500 109,412,230 7.2036 5.043 5.036 5.043 4.973 5.183 21,625,538 5.0594 -0.55%
2018-04-10 0 7.220 7.210 7.220 7.050 7.390 25,151,820 181,040,660 7.1979 5.071 5.064 5.071 4.952 5.190 35,811,413 5.0554 0.14%
2018-04-09 0 7.210 7.210 7.220 7.200 7.520 13,014,984 95,400,144 7.3300 5.064 5.064 5.071 5.057 5.282 18,530,864 5.1482 -1.37%
2018-04-06 0 7.310 7.290 7.310 7.080 7.580 11,159,000 81,367,564 7.2917 5.134 5.120 5.134 4.973 5.324 15,888,296 5.1212 -1.48%
2018-04-04 0 7.420 7.410 7.420 7.380 7.690 8,248,000 62,320,900 7.5559 5.211 5.204 5.211 5.183 5.401 11,743,585 5.3068 -1.59%
2018-04-03 0 7.540 7.530 7.540 7.380 7.750 14,139,955 106,327,081 7.5196 5.296 5.289 5.296 5.183 5.443 20,132,609 5.2813 -0.40%
2018-03-29 0 7.570 7.570 7.610 7.210 7.800 13,640,000 102,868,040 7.5416 5.317 5.317 5.345 5.064 5.478 19,420,768 5.2968 1.61%
2018-03-28 0 7.450 7.450 7.470 7.440 7.670 11,614,000 87,565,230 7.5396 5.232 5.232 5.246 5.225 5.387 16,536,129 5.2954 -2.36%
2018-03-27 0 7.630 7.620 7.630 7.400 8.040 32,709,925 250,241,436 7.6503 5.359 5.352 5.359 5.197 5.647 46,572,718 5.3731 -1.68%
2018-03-26 0 7.760 7.750 7.760 7.370 7.770 17,543,000 132,121,210 7.5313 5.450 5.443 5.450 5.176 5.457 24,977,899 5.2895 1.57%
2018-03-23 0 7.640 7.640 7.650 7.450 7.820 33,287,821 254,366,607 7.6414 5.366 5.366 5.373 5.232 5.492 47,395,532 5.3669 -3.54%
2018-03-22 0 7.920 7.920 7.930 7.900 8.400 18,702,000 149,684,480 8.0037 5.563 5.563 5.570 5.548 5.900 26,628,095 5.6213 -3.65%
2018-03-21 0 8.220 8.220 8.230 8.200 8.440 12,725,455 105,779,745 8.3125 5.773 5.773 5.780 5.759 5.928 18,118,630 5.8382 -1.20%
2018-03-20 0 8.320 8.300 8.320 8.000 8.390 20,701,000 170,451,876 8.2340 5.843 5.829 5.843 5.619 5.893 29,474,291 5.7831 2.72%
2018-03-19 0 8.100 8.080 8.100 8.070 8.550 15,056,000 124,003,045 8.2361 5.689 5.675 5.689 5.668 6.005 21,436,883 5.7846 -4.26%
2018-03-16 0 8.460 8.450 8.460 8.400 8.820 34,746,764 295,297,800 8.4986 5.942 5.935 5.942 5.900 6.195 49,472,790 5.9689 -1.63%
2018-03-15 0 8.600 8.590 8.600 8.390 8.830 14,701,520 127,093,980 8.6450 6.040 6.033 6.040 5.893 6.202 20,932,171 6.0717 0.00%
2018-03-14 0 8.600 8.590 8.600 7.960 8.630 39,184,674 330,275,473 8.4287 6.040 6.033 6.040 5.591 6.061 55,791,531 5.9198 7.10%
2018-03-13 0 8.030 8.020 8.030 7.670 8.050 24,701,861 196,193,948 7.9425 5.640 5.633 5.640 5.387 5.654 35,170,757 5.5783 4.29%
2018-03-12 0 7.700 7.700 7.710 7.550 7.830 20,935,743 161,416,926 7.7101 5.408 5.408 5.415 5.303 5.499 29,808,520 5.4151 2.94%
2018-03-09 0 7.480 7.460 7.480 7.380 7.700 16,280,000 122,894,770 7.5488 5.254 5.239 5.254 5.183 5.408 23,179,627 5.3018 -0.27%
2018-03-08 0 7.500 7.500 7.530 7.450 7.660 13,615,000 102,651,257 7.5396 5.268 5.268 5.289 5.232 5.380 19,385,173 5.2953 0.00%
2018-03-07 0 7.500 7.500 7.510 7.360 7.980 18,563,000 141,327,528 7.6134 5.268 5.268 5.275 5.169 5.605 26,430,185 5.3472 -4.70%
2018-03-06 0 7.870 7.870 7.880 7.300 8.100 46,981,000 362,675,096 7.7196 5.527 5.527 5.534 5.127 5.689 66,892,017 5.4218 9.31%
2018-03-05 0 7.200 7.200 7.210 7.110 8.440 49,342,000 379,957,963 7.7005 5.057 5.057 5.064 4.994 5.928 70,253,633 5.4084 -10.45%
2018-03-02 0 8.040 8.020 8.040 7.830 8.240 24,539,000 197,047,015 8.0300 5.647 5.633 5.647 5.499 5.787 34,938,874 5.6398 0.50%
2018-03-01 0 8.000 8.010 8.020 7.340 8.010 29,164,000 226,021,129 7.7500 5.619 5.626 5.633 5.155 5.626 41,523,995 5.4431 7.10%
2018-02-28 0 7.470 7.420 7.470 7.230 7.670 11,875,000 88,992,140 7.4941 5.246 5.211 5.246 5.078 5.387 16,907,744 5.2634 0.54%
2018-02-27 0 7.430 7.430 7.440 7.400 7.830 14,001,000 106,033,500 7.5733 5.218 5.218 5.225 5.197 5.499 19,934,764 5.3190 -2.75%
2018-02-26 0 7.640 7.640 7.650 7.350 7.720 17,684,078 134,485,393 7.6049 5.366 5.366 5.373 5.162 5.422 25,178,767 5.3412 3.95%
2018-02-23 0 7.350 7.340 7.350 7.250 7.470 7,839,518 57,637,175 7.3521 5.162 5.155 5.162 5.092 5.246 11,161,984 5.1637 0.14%
2018-02-22 0 7.340 7.320 7.340 7.300 7.520 11,821,848 87,446,031 7.3970 5.155 5.141 5.155 5.127 5.282 16,832,065 5.1952 -1.74%
2018-02-21 0 7.470 7.460 7.480 7.140 7.550 24,490,909 181,838,466 7.4247 5.246 5.239 5.254 5.015 5.303 34,870,401 5.2147 2.89%
2018-02-20 0 7.260 7.250 7.260 6.920 7.280 21,671,000 155,251,380 7.1640 5.099 5.092 5.099 4.860 5.113 30,855,386 5.0316 5.68%
2018-02-15 0 6.870 6.870 6.880 6.720 6.980 10,001,000 69,189,280 6.9182 4.825 4.825 4.832 4.720 4.902 14,239,524 4.8590 2.23%
2018-02-14 0 6.720 6.700 6.720 6.400 6.780 12,926,692 85,684,005 6.6285 4.720 4.706 4.720 4.495 4.762 18,405,153 4.6554 5.00%
2018-02-13 0 6.400 6.400 6.410 6.280 6.480 12,317,000 78,763,590 6.3947 4.495 4.495 4.502 4.411 4.551 17,537,068 4.4913 2.40%
2018-02-12 0 6.250 6.240 6.250 6.030 6.320 14,724,000 91,651,840 6.2247 4.390 4.383 4.390 4.235 4.439 20,964,178 4.3718 4.87%
2018-02-09 0 5.960 5.960 5.970 5.580 6.000 33,154,857 190,317,203 5.7403 4.186 4.186 4.193 3.919 4.214 47,206,217 4.0316 -2.77%
2018-02-08 0 6.130 6.120 6.140 6.100 6.390 11,268,000 70,067,965 6.2183 4.305 4.298 4.312 4.284 4.488 16,043,491 4.3674 -1.45%
2018-02-07 0 6.220 6.220 6.250 6.150 6.830 31,396,000 205,052,220 6.5312 4.369 4.369 4.390 4.319 4.797 44,701,939 4.5871 -1.27%
2018-02-06 0 6.300 6.300 6.360 6.250 6.680 36,186,706 231,694,147 6.4027 4.425 4.425 4.467 4.390 4.692 51,522,994 4.4969 -8.43%
2018-02-05 0 6.880 6.880 6.890 6.450 6.910 18,598,000 125,440,225 6.7448 4.832 4.832 4.839 4.530 4.853 26,480,018 4.7372 1.03%
2018-02-02 0 6.810 6.810 6.820 6.570 6.940 9,996,000 68,108,060 6.8135 4.783 4.783 4.790 4.614 4.874 14,232,405 4.7854 2.10%
2018-02-01 0 6.670 6.690 6.700 6.640 6.950 9,311,612 63,097,802 6.7762 4.685 4.699 4.706 4.664 4.881 13,257,966 4.7592 -2.77%
2018-01-31 0 6.860 6.850 6.860 6.540 6.950 19,126,156 130,332,411 6.8144 4.818 4.811 4.818 4.593 4.881 27,232,012 4.7860 2.54%
2018-01-30 0 6.690 6.680 6.690 6.500 6.860 12,067,858 80,960,375 6.7088 4.699 4.692 4.699 4.565 4.818 17,182,337 4.7118 -0.15%
2018-01-29 0 6.700 6.690 6.700 6.400 6.700 15,276,663 100,442,044 6.5749 4.706 4.699 4.706 4.495 4.706 21,751,066 4.6178 3.55%
2018-01-26 0 6.470 6.470 6.480 6.380 6.730 17,192,903 112,204,255 6.5262 4.544 4.544 4.551 4.481 4.727 24,479,427 4.5836 0.62%
2018-01-25 0 6.430 6.430 6.440 6.180 6.660 20,516,359 132,042,465 6.4360 4.516 4.516 4.523 4.340 4.678 29,211,397 4.5202 1.42%
2018-01-24 0 6.340 6.350 6.360 6.070 6.380 16,477,707 103,292,649 6.2686 4.453 4.460 4.467 4.263 4.481 23,461,124 4.4027 1.60%
2018-01-23 0 6.240 6.230 6.250 6.200 6.440 20,337,289 128,837,317 6.3350 4.383 4.376 4.390 4.355 4.523 28,956,435 4.4494 0.00%
2018-01-22 0 6.240 6.240 6.250 5.850 6.380 40,652,000 249,157,560 6.1290 4.383 4.383 4.390 4.109 4.481 57,880,724 4.3047 7.40%
2018-01-19 0 5.810 5.820 5.830 5.580 5.820 12,425,000 71,370,200 5.7441 4.081 4.088 4.095 3.919 4.088 17,690,839 4.0343 1.93%
2018-01-18 0 5.700 5.700 5.710 5.490 5.850 7,709,000 43,617,645 5.6580 4.003 4.003 4.010 3.856 4.109 10,976,151 3.9739 -0.52%
2018-01-17 0 5.730 5.730 5.740 5.420 5.860 15,403,666 87,462,666 5.6780 4.024 4.024 4.031 3.807 4.116 21,931,894 3.9879 5.14%
2018-01-16 0 5.450 5.440 5.450 5.300 5.500 5,046,000 27,432,220 5.4364 3.828 3.821 3.828 3.722 3.863 7,184,545 3.8182 2.83%
2018-01-15 0 5.300 5.280 5.300 5.230 5.510 6,713,434 35,967,581 5.3576 3.722 3.708 3.722 3.673 3.870 9,558,654 3.7628 -2.75%
2018-01-12 0 5.450 5.440 5.460 5.440 5.520 4,659,467 25,554,386 5.4844 3.828 3.821 3.835 3.821 3.877 6,634,196 3.8519 -0.18%
2018-01-11 0 5.460 5.450 5.460 5.350 5.480 4,885,111 26,584,642 5.4420 3.835 3.828 3.835 3.758 3.849 6,955,470 3.8221 1.49%
2018-01-10 0 5.380 5.370 5.380 5.220 5.500 9,503,000 51,501,210 5.4195 3.779 3.772 3.779 3.666 3.863 13,530,466 3.8063 2.28%
2018-01-09 0 5.260 5.260 5.290 5.240 5.390 5,713,000 30,328,280 5.3086 3.694 3.694 3.715 3.680 3.786 8,134,227 3.7285 -1.50%
2018-01-08 0 5.340 5.330 5.340 5.180 5.410 9,755,455 51,488,518 5.2779 3.751 3.743 3.751 3.638 3.800 13,889,914 3.7069 -0.74%
2018-01-05 0 5.380 5.360 5.380 5.280 5.490 7,242,416 38,770,088 5.3532 3.779 3.765 3.779 3.708 3.856 10,311,824 3.7598 -0.37%
2018-01-04 0 5.400 5.390 5.400 5.280 5.510 8,393,000 45,319,430 5.3997 3.793 3.786 3.793 3.708 3.870 11,950,037 3.7924 0.00%
2018-01-03 0 5.400 5.390 5.400 5.300 5.650 12,386,000 67,287,090 5.4325 3.793 3.786 3.793 3.722 3.968 17,635,311 3.8155 -3.23%
2018-01-02 0 5.580 5.580 5.590 5.460 5.680 6,315,000 35,267,730 5.5848 3.919 3.919 3.926 3.835 3.989 8,991,360 3.9224 2.20%
2017-12-29 0 5.460 5.450 5.460 5.400 5.640 6,324,000 34,784,670 5.5004 3.835 3.828 3.835 3.793 3.961 9,004,174 3.8632 -2.50%
2017-12-28 0 5.600 5.590 5.600 5.450 5.650 9,265,500 51,555,400 5.5642 3.933 3.926 3.933 3.828 3.968 13,192,312 3.9080 2.94%
2017-12-27 0 5.440 5.420 5.440 5.270 5.490 8,486,000 45,906,460 5.4097 3.821 3.807 3.821 3.701 3.856 12,082,452 3.7994 3.42%
2017-12-22 0 5.260 5.250 5.260 5.030 5.330 10,948,000 57,288,160 5.2328 3.694 3.687 3.694 3.533 3.743 15,587,872 3.6752 4.57%
2017-12-21 0 5.030 5.030 5.040 4.990 5.120 6,361,387 32,186,788 5.0597 3.533 3.533 3.540 3.505 3.596 9,057,406 3.5536 -0.20%
2017-12-20 0 5.040 5.020 5.040 4.970 5.290 10,606,000 54,373,090 5.1266 3.540 3.526 3.540 3.491 3.715 15,100,929 3.6006 -0.98%
2017-12-19 0 5.090 5.080 5.090 4.750 5.100 10,502,000 52,098,535 4.9608 3.575 3.568 3.575 3.336 3.582 14,952,853 3.4842 8.53%
2017-12-18 0 4.690 4.680 4.690 4.580 4.720 3,282,500 15,299,830 4.6610 3.294 3.287 3.294 3.217 3.315 4,673,656 3.2736 1.30%
2017-12-15 0 4.630 4.550 4.630 4.520 4.650 5,506,189 25,230,433 4.5822 3.252 3.196 3.252 3.175 3.266 7,839,767 3.2183 -0.22%
2017-12-14 0 4.640 4.630 4.640 4.560 4.660 3,681,000 16,972,760 4.6109 3.259 3.252 3.259 3.203 3.273 5,241,045 3.2384 1.98%
2017-12-13 0 4.550 4.540 4.550 4.420 4.600 3,138,005 14,191,229 4.5224 3.196 3.189 3.196 3.104 3.231 4,467,923 3.1762 1.79%
2017-12-12 0 4.470 4.460 4.480 4.450 4.650 5,976,494 27,073,167 4.5299 3.139 3.132 3.146 3.125 3.266 8,509,392 3.1816 -3.66%
2017-12-11 0 4.640 4.640 4.660 4.580 4.710 5,727,584 26,577,488 4.6403 3.259 3.259 3.273 3.217 3.308 8,154,991 3.2590 -0.85%
2017-12-08 0 4.680 4.680 4.690 4.560 4.700 3,106,645 14,461,799 4.6551 3.287 3.287 3.294 3.203 3.301 4,423,272 3.2695 1.74%
2017-12-07 0 4.600 4.590 4.600 4.450 4.740 6,400,000 29,253,680 4.5709 3.231 3.224 3.231 3.125 3.329 9,112,384 3.2103 0.22%
2017-12-06 0 4.590 4.570 4.580 4.510 4.890 14,815,000 68,721,670 4.6387 3.224 3.210 3.217 3.168 3.434 21,093,745 3.2579 -5.17%
2017-12-05 0 4.840 4.830 4.850 4.830 5.040 4,253,719 21,016,694 4.9408 3.399 3.392 3.406 3.392 3.540 6,056,488 3.4701 -3.39%
2017-12-04 0 5.010 5.010 5.030 4.940 5.090 2,809,167 14,118,108 5.0257 3.519 3.519 3.533 3.470 3.575 3,999,720 3.5298 0.20%
2017-12-01 0 5.000 5.000 5.010 4.990 5.090 3,210,208 16,148,049 5.0302 3.512 3.512 3.519 3.505 3.575 4,570,726 3.5329 -0.40%
2017-11-30 0 5.020 5.020 5.040 4.900 5.120 5,591,000 28,134,590 5.0321 3.526 3.526 3.540 3.441 3.596 7,960,522 3.5343 0.00%
2017-11-29 0 5.020 5.010 5.020 4.850 5.090 5,179,000 25,839,840 4.9893 3.526 3.519 3.526 3.406 3.575 7,373,912 3.5042 3.51%
2017-11-28 0 4.850 4.840 4.850 4.720 4.860 6,855,000 32,792,840 4.7838 3.406 3.399 3.406 3.315 3.413 9,760,218 3.3598 2.54%
2017-11-27 0 4.730 4.730 4.740 4.700 4.950 6,038,189 29,025,174 4.8069 3.322 3.322 3.329 3.301 3.477 8,597,234 3.3761 -3.07%
2017-11-24 0 4.880 4.880 4.890 4.850 5.020 5,906,000 28,875,430 4.8892 3.427 3.427 3.434 3.406 3.526 8,409,022 3.4339 -1.01%
2017-11-23 0 4.930 4.920 4.940 4.890 5.110 7,205,926 36,044,035 5.0020 3.463 3.456 3.470 3.434 3.589 10,259,869 3.5131 -1.20%
2017-11-22 0 4.990 4.990 5.000 4.970 5.120 5,884,717 29,580,429 5.0267 3.505 3.505 3.512 3.491 3.596 8,378,719 3.5304 -1.38%
2017-11-21 0 5.060 5.060 5.070 5.010 5.250 7,001,000 35,818,430 5.1162 3.554 3.554 3.561 3.519 3.687 9,968,094 3.5933 -2.50%
2017-11-20 0 5.190 5.170 5.180 4.910 5.200 7,183,165 36,362,270 5.0622 3.645 3.631 3.638 3.448 3.652 10,227,462 3.5554 4.64%
2017-11-17 0 4.960 4.960 4.970 4.950 5.290 7,114,500 36,269,220 5.0979 3.484 3.484 3.491 3.477 3.715 10,129,696 3.5805 -2.94%
2017-11-16 0 5.110 5.100 5.120 4.960 5.200 4,546,419 23,204,576 5.1039 3.589 3.582 3.596 3.484 3.652 6,473,237 3.5847 1.19%
2017-11-15 0 5.050 5.040 5.050 4.830 5.090 12,743,000 63,144,665 4.9552 3.547 3.540 3.547 3.392 3.575 18,143,611 3.4803 -1.17%
2017-11-14 0 5.110 5.100 5.120 5.020 5.230 9,475,324 48,523,102 5.1210 3.589 3.582 3.596 3.526 3.673 13,491,061 3.5967 0.39%
2017-11-13 0 5.090 5.090 5.110 4.980 5.380 18,433,192 94,216,753 5.1113 3.575 3.575 3.589 3.498 3.779 26,245,363 3.5898 -5.39%
2017-11-10 0 5.380 5.380 5.410 5.300 5.460 4,920,692 26,571,672 5.4000 3.779 3.779 3.800 3.722 3.835 7,006,130 3.7926 0.19%
2017-11-09 0 5.370 5.370 5.380 5.270 5.440 7,767,192 41,600,371 5.3559 3.772 3.772 3.779 3.701 3.821 11,059,006 3.7617 0.19%
2017-11-08 0 5.360 5.350 5.360 5.230 5.570 11,343,400 61,031,674 5.3804 3.765 3.758 3.765 3.673 3.912 16,150,846 3.7789 -2.72%
2017-11-07 0 5.510 5.510 5.520 5.450 5.620 7,647,986 42,220,950 5.5205 3.870 3.870 3.877 3.828 3.947 10,889,279 3.8773 0.73%
2017-11-06 0 5.470 5.460 5.470 5.310 5.700 16,519,000 89,969,640 5.4464 3.842 3.835 3.842 3.729 4.003 23,519,917 3.8253 -3.36%
2017-11-03 0 5.660 5.660 5.670 5.600 5.800 4,538,359 25,969,555 5.7222 3.975 3.975 3.982 3.933 4.074 6,461,761 4.0190 0.18%
2017-11-02 0 5.650 5.640 5.660 5.550 5.680 3,308,000 18,637,320 5.6340 3.968 3.961 3.975 3.898 3.989 4,709,963 3.9570 0.36%
2017-11-01 0 5.630 5.630 5.640 5.610 5.750 3,611,000 20,465,790 5.6676 3.954 3.954 3.961 3.940 4.038 5,141,378 3.9806 -0.71%
2017-10-31 0 5.670 5.670 5.680 5.610 5.780 5,021,080 28,554,558 5.6869 3.982 3.982 3.989 3.940 4.060 7,149,064 3.9942 0.71%
2017-10-30 0 5.630 5.620 5.630 5.340 5.700 12,084,604 66,528,772 5.5053 3.954 3.947 3.954 3.751 4.003 17,206,180 3.8666 3.11%
2017-10-27 0 5.460 5.460 5.470 5.460 5.800 10,621,753 59,345,769 5.5872 3.835 3.835 3.842 3.835 4.074 15,123,358 3.9241 -3.19%
2017-10-26 0 5.640 5.640 5.670 5.570 5.780 6,506,000 36,786,580 5.6543 3.961 3.961 3.982 3.912 4.060 9,263,308 3.9712 -0.70%
2017-10-25 0 5.680 5.660 5.670 5.640 5.900 12,496,000 71,530,210 5.7242 3.989 3.975 3.982 3.961 4.144 17,791,930 4.0204 -2.24%
2017-10-24 0 5.810 5.810 5.820 5.650 5.910 8,701,000 50,255,760 5.7759 4.081 4.081 4.088 3.968 4.151 12,388,571 4.0566 0.52%
2017-10-23 0 5.780 5.770 5.790 5.740 6.010 17,056,400 100,266,160 5.8785 4.060 4.053 4.067 4.031 4.221 24,285,073 4.1287 -1.70%
2017-10-20 0 5.880 5.890 5.900 5.400 5.900 19,500,226 111,376,303 5.7115 4.130 4.137 4.144 3.793 4.144 27,764,617 4.0114 9.70%
2017-10-19 0 5.360 5.350 5.360 5.300 5.820 18,239,204 100,559,777 5.5134 3.765 3.758 3.765 3.722 4.088 25,969,161 3.8723 -7.11%
2017-10-18 0 5.770 5.760 5.770 5.500 5.870 19,605,462 112,474,191 5.7369 4.053 4.045 4.053 3.863 4.123 27,914,453 4.0292 5.10%
2017-10-17 0 5.490 5.490 5.500 5.450 5.570 13,032,000 71,637,890 5.4971 3.856 3.856 3.863 3.828 3.912 18,555,092 3.8608 -0.18%
2017-10-16 0 5.500 5.500 5.510 5.300 5.560 21,356,000 117,081,060 5.4823 3.863 3.863 3.870 3.722 3.905 30,406,886 3.8505 4.17%
2017-10-13 0 5.280 5.280 5.300 5.190 5.300 6,296,086 33,098,167 5.2569 3.708 3.708 3.722 3.645 3.722 8,964,430 3.6922 0.76%
2017-10-12 0 5.240 5.230 5.250 5.130 5.290 4,874,734 25,379,159 5.2063 3.680 3.673 3.687 3.603 3.715 6,940,695 3.6566 1.75%
2017-10-11 0 5.150 5.160 5.180 5.110 5.330 16,172,320 84,251,006 5.2096 3.617 3.624 3.638 3.589 3.743 23,026,311 3.6589 -2.65%
2017-10-10 0 5.290 5.280 5.290 5.090 5.300 24,141,195 126,507,579 5.2403 3.715 3.708 3.715 3.575 3.722 34,372,475 3.6805 3.93%
2017-10-09 0 5.090 5.090 5.100 4.970 5.110 17,525,000 88,494,785 5.0496 3.575 3.575 3.582 3.491 3.589 24,952,270 3.5466 3.46%
2017-10-06 0 4.920 4.920 4.930 4.810 4.980 10,031,000 49,241,700 4.9090 3.456 3.456 3.463 3.378 3.498 14,282,238 3.4478 0.61%
2017-10-04 0 4.890 4.880 4.890 4.880 5.060 7,337,000 36,156,030 4.9279 3.434 3.427 3.434 3.427 3.554 10,446,494 3.4611 -2.20%
2017-10-03 0 5.000 5.000 5.010 4.890 5.140 14,532,000 73,026,725 5.0252 3.512 3.512 3.519 3.434 3.610 20,690,807 3.5294 2.88%
2017-09-29 0 4.860 4.850 4.870 4.720 4.920 14,126,500 68,666,200 4.8608 3.413 3.406 3.420 3.315 3.456 20,113,452 3.4139 2.97%
2017-09-28 0 4.720 4.720 4.740 4.620 4.880 9,939,000 47,367,410 4.7658 3.315 3.315 3.329 3.245 3.427 14,151,248 3.3472 -0.63%
2017-09-27 0 4.750 4.750 4.760 4.490 4.770 11,197,823 52,002,325 4.6440 3.336 3.336 3.343 3.154 3.350 15,943,572 3.2616 6.03%
2017-09-26 0 4.480 4.470 4.480 4.310 4.570 12,010,841 53,568,204 4.4600 3.146 3.139 3.146 3.027 3.210 17,101,155 3.1324 0.67%
2017-09-25 0 4.450 4.450 4.460 4.420 4.830 20,583,990 93,886,064 4.5611 3.125 3.125 3.132 3.104 3.392 29,307,691 3.2035 -6.12%
2017-09-22 0 4.740 4.740 4.750 4.670 4.850 9,950,000 47,172,790 4.7410 3.329 3.329 3.336 3.280 3.406 14,166,909 3.3298 -1.04%
2017-09-21 0 4.790 4.790 4.800 4.710 4.980 30,033,592 145,948,399 4.8595 3.364 3.364 3.371 3.308 3.498 42,762,129 3.4130 2.57%
2017-09-20 0 4.670 4.670 4.680 4.490 4.680 22,429,623 102,766,851 4.5817 3.280 3.280 3.287 3.154 3.287 31,935,521 3.2179 3.55%
2017-09-19 0 4.510 4.500 4.520 4.370 4.650 37,737,000 171,202,180 4.5367 3.168 3.161 3.175 3.069 3.266 53,730,318 3.1863 2.73%
2017-09-18 0 4.390 4.380 4.390 4.100 4.400 23,160,868 100,627,418 4.3447 3.083 3.076 3.083 2.880 3.090 32,976,675 3.0515 6.04%
2017-09-15 0 4.140 4.140 4.150 4.070 4.220 6,271,000 25,940,950 4.1367 2.908 2.908 2.915 2.859 2.964 8,928,712 2.9053 -0.96%
2017-09-14 0 4.180 4.180 4.190 3.970 4.240 21,879,689 91,265,738 4.1713 2.936 2.936 2.943 2.788 2.978 31,152,520 2.9296 4.50%
2017-09-13 0 4.000 4.000 4.010 3.900 4.030 6,497,000 25,847,990 3.9785 2.809 2.809 2.816 2.739 2.830 9,250,494 2.7942 0.76%
2017-09-12 0 3.970 3.970 3.990 3.940 4.100 15,665,000 63,170,630 4.0326 2.788 2.788 2.802 2.767 2.880 22,303,984 2.8323 -1.49%
2017-09-11 0 4.030 4.020 4.040 3.900 4.130 7,636,000 30,826,340 4.0370 2.830 2.823 2.837 2.739 2.901 10,872,213 2.8353 3.07%
2017-09-08 0 3.910 3.900 3.920 3.840 3.960 10,113,058 39,288,266 3.8849 2.746 2.739 2.753 2.697 2.781 14,399,073 2.7285 -0.26%
2017-09-07 0 3.920 3.910 3.920 3.890 4.050 5,074,918 20,081,583 3.9570 2.753 2.746 2.753 2.732 2.844 7,225,719 2.7792 -2.00%
2017-09-06 0 4.000 3.990 4.000 3.890 4.010 5,603,003 22,144,941 3.9523 2.809 2.802 2.809 2.732 2.816 7,977,612 2.7759 1.01%
2017-09-05 0 3.960 3.960 3.990 3.960 4.110 5,340,000 21,471,650 4.0209 2.781 2.781 2.802 2.781 2.887 7,603,145 2.8240 -2.94%
2017-09-04 0 4.080 4.070 4.080 4.000 4.200 9,542,000 39,121,420 4.0999 2.866 2.859 2.866 2.809 2.950 13,585,995 2.8795 -0.24%
2017-09-01 0 4.090 4.090 4.100 3.950 4.150 9,615,000 39,191,540 4.0761 2.873 2.873 2.880 2.774 2.915 13,689,933 2.8628 3.54%
2017-08-31 0 3.950 3.950 3.960 3.880 4.020 10,495,000 41,378,700 3.9427 2.774 2.774 2.781 2.725 2.823 14,942,886 2.7691 0.00%
2017-08-30 0 3.950 3.950 3.960 3.950 4.070 7,670,600 30,628,230 3.9929 2.774 2.774 2.781 2.774 2.859 10,921,477 2.8044 0.00%
2017-08-29 0 3.950 3.930 3.950 3.870 4.180 27,246,000 108,218,620 3.9719 2.774 2.760 2.774 2.718 2.936 38,793,127 2.7896 -5.95%
2017-08-28 0 4.200 4.200 4.210 4.110 4.360 16,076,635 67,534,694 4.2008 2.950 2.950 2.957 2.887 3.062 22,890,074 2.9504 -2.33%
2017-08-25 0 4.300 4.280 4.290 4.010 4.300 42,305,756 177,527,249 4.1963 3.020 3.006 3.013 2.816 3.020 60,235,358 2.9472 7.50%
2017-08-24 0 4.000 4.000 4.010 3.780 4.010 32,250,888 126,615,150 3.9259 2.809 2.809 2.816 2.655 2.816 45,919,137 2.7574 6.10%
2017-08-22 0 3.770 3.760 3.780 3.750 3.820 5,481,000 20,753,630 3.7865 2.648 2.641 2.655 2.634 2.683 7,803,903 2.6594 0.00%
2017-08-21 0 3.770 3.760 3.770 3.710 3.840 8,117,000 30,701,030 3.7823 2.648 2.641 2.648 2.606 2.697 11,557,066 2.6565 1.62%
2017-08-18 0 3.710 3.710 3.720 3.660 3.800 6,568,127 24,500,054 3.7301 2.606 2.606 2.613 2.571 2.669 9,351,765 2.6198 -1.33%
2017-08-17 0 3.760 3.740 3.750 3.610 3.840 12,453,000 46,876,860 3.7643 2.641 2.627 2.634 2.535 2.697 17,730,706 2.6438 1.35%
2017-08-16 0 3.710 3.700 3.710 3.500 3.720 6,088,500 22,113,900 3.6321 2.606 2.599 2.606 2.458 2.613 8,668,867 2.5510 4.80%
2017-08-15 0 3.540 3.540 3.550 3.500 3.580 2,689,000 9,529,970 3.5441 2.486 2.486 2.493 2.458 2.514 3,828,625 2.4891 -0.56%
2017-08-14 0 3.560 3.540 3.560 3.470 3.560 4,793,000 16,847,415 3.5150 2.500 2.486 2.500 2.437 2.500 6,824,321 2.4687 2.89%
2017-08-11 0 3.460 3.460 3.470 3.410 3.630 12,625,000 44,090,660 3.4923 2.430 2.430 2.437 2.395 2.549 17,975,601 2.4528 -4.95%
2017-08-10 0 3.640 3.640 3.650 3.510 3.730 7,255,000 26,158,630 3.6056 2.557 2.557 2.564 2.465 2.620 10,329,742 2.5324 -1.36%
2017-08-09 0 3.690 3.690 3.700 3.660 3.730 4,227,000 15,584,060 3.6868 2.592 2.592 2.599 2.571 2.620 6,018,445 2.5894 -0.27%
2017-08-08 0 3.700 3.680 3.700 3.560 3.790 8,168,000 30,141,280 3.6902 2.599 2.585 2.599 2.500 2.662 11,629,680 2.5918 1.09%
2017-08-07 0 3.660 3.650 3.660 3.550 3.700 5,661,125 20,510,102 3.6230 2.571 2.564 2.571 2.493 2.599 8,060,366 2.5446 -0.81%
2017-08-04 0 3.690 3.670 3.690 3.630 3.720 6,119,563 22,510,476 3.6784 2.592 2.578 2.592 2.549 2.613 8,713,095 2.5835 0.27%
2017-08-03 0 3.680 3.670 3.680 3.670 3.780 7,284,721 26,944,125 3.6987 2.585 2.578 2.585 2.578 2.655 10,372,059 2.5978 -1.87%
2017-08-02 0 3.750 3.740 3.750 3.740 3.900 12,285,000 46,585,895 3.7921 2.634 2.627 2.634 2.627 2.739 17,491,506 2.6633 -2.09%
2017-08-01 0 3.830 3.830 3.840 3.610 3.950 36,777,743 140,818,842 3.8289 2.690 2.690 2.697 2.535 2.774 52,364,518 2.6892 5.22%
2017-07-31 0 3.640 3.640 3.650 3.570 3.660 5,941,858 21,422,790 3.6054 2.557 2.557 2.564 2.507 2.571 8,460,077 2.5322 0.55%
2017-07-28 0 3.620 3.620 3.630 3.450 3.650 6,910,000 24,717,400 3.5770 2.542 2.542 2.549 2.423 2.564 9,838,527 2.5123 4.32%
2017-07-27 0 3.620 3.620 3.630 3.580 3.650 5,683,579 20,505,732 3.6079 2.437 2.437 2.444 2.410 2.457 8,442,149 2.4290 -0.28%
2017-07-26 0 3.630 3.630 3.640 3.570 3.670 7,916,287 28,510,357 3.6015 2.444 2.444 2.451 2.403 2.471 11,758,520 2.4247 1.97%
2017-07-25 0 3.560 3.560 3.570 3.550 3.630 5,950,149 21,331,355 3.5850 2.397 2.397 2.403 2.390 2.444 8,838,101 2.4136 -2.47%
2017-07-24 0 3.650 3.650 3.660 3.580 3.700 6,733,000 24,518,460 3.6415 2.457 2.457 2.464 2.410 2.491 10,000,915 2.4516 -1.08%
2017-07-21 0 3.690 3.680 3.690 3.640 3.740 5,720,000 21,081,120 3.6855 2.484 2.478 2.484 2.451 2.518 8,496,248 2.4812 0.27%
2017-07-20 0 3.680 3.680 3.690 3.600 3.870 23,312,000 88,136,570 3.7807 2.478 2.478 2.484 2.424 2.605 34,626,665 2.5453 -2.13%
2017-07-19 0 3.760 3.760 3.770 3.460 3.780 23,390,000 85,223,155 3.6436 2.531 2.531 2.538 2.329 2.545 34,742,523 2.4530 7.12%
2017-07-18 0 3.510 3.500 3.520 3.430 3.550 3,354,736 11,683,486 3.4827 2.363 2.356 2.370 2.309 2.390 4,982,984 2.3447 0.29%
2017-07-17 0 3.500 3.490 3.500 3.470 3.600 3,449,000 12,172,420 3.5293 2.356 2.350 2.356 2.336 2.424 5,123,000 2.3760 -0.28%
2017-07-14 0 3.510 3.510 3.520 3.350 3.520 7,064,470 24,379,764 3.4510 2.363 2.363 2.370 2.255 2.370 10,493,267 2.3234 4.78%
2017-07-13 0 3.350 3.350 3.370 3.350 3.460 11,255,000 38,122,690 3.3872 2.255 2.255 2.269 2.255 2.329 16,717,704 2.2804 -2.90%
2017-07-12 0 3.450 3.430 3.450 3.230 3.570 14,279,000 48,580,420 3.4022 2.323 2.309 2.323 2.175 2.403 21,209,427 2.2905 -2.54%
2017-07-11 0 3.540 3.530 3.540 3.500 3.630 4,283,568 15,241,242 3.5581 2.383 2.377 2.383 2.356 2.444 6,362,632 2.3954 -1.67%
2017-07-10 0 3.600 3.580 3.600 3.570 3.700 2,504,564 9,049,407 3.6132 2.424 2.410 2.424 2.403 2.491 3,720,174 2.4325 -0.83%
2017-07-07 0 3.630 3.640 3.650 3.600 3.650 2,482,000 8,988,780 3.6216 2.444 2.451 2.457 2.424 2.457 3,686,659 2.4382 -0.55%
2017-07-06 0 3.650 3.640 3.650 3.630 3.710 2,356,100 8,625,505 3.6609 2.457 2.451 2.457 2.444 2.498 3,499,652 2.4647 -0.27%
2017-07-05 0 3.660 3.640 3.650 3.600 3.730 2,298,000 8,412,600 3.6608 2.464 2.451 2.457 2.424 2.511 3,413,353 2.4646 0.55%
2017-07-04 0 3.640 3.630 3.640 3.580 3.800 4,795,000 17,539,740 3.6579 2.451 2.444 2.451 2.410 2.558 7,122,292 2.4627 -3.19%
2017-07-03 0 3.760 3.760 3.780 3.660 3.800 6,420,000 23,864,140 3.7172 2.531 2.531 2.545 2.464 2.558 9,535,998 2.5025 0.00%
2017-06-30 0 3.760 3.750 3.770 3.640 3.830 8,498,500 31,952,970 3.7598 2.531 2.525 2.538 2.451 2.579 12,623,315 2.5313 1.62%
2017-06-29 0 3.700 3.680 3.700 3.490 3.700 15,945,562 57,771,095 3.6230 2.491 2.478 2.491 2.350 2.491 23,684,868 2.4392 6.32%
2017-06-28 0 3.480 3.480 3.500 3.420 3.500 3,317,000 11,467,640 3.4572 2.343 2.343 2.356 2.302 2.356 4,926,932 2.3275 0.87%
2017-06-27 0 3.450 3.450 3.460 3.420 3.520 3,363,000 11,622,580 3.4560 2.323 2.323 2.329 2.302 2.370 4,995,259 2.3267 -0.86%
2017-06-26 0 3.480 3.480 3.500 3.470 3.540 5,336,149 18,698,284 3.5041 2.343 2.343 2.356 2.336 2.383 7,926,091 2.3591 0.29%
2017-06-23 0 3.470 3.470 3.480 3.430 3.560 6,108,846 21,340,503 3.4934 2.336 2.336 2.343 2.309 2.397 9,073,823 2.3519 -1.42%
2017-06-22 0 3.520 3.520 3.530 3.470 3.620 17,302,949 60,841,871 3.5163 2.370 2.370 2.377 2.336 2.437 25,701,073 2.3673 2.92%
2017-06-21 0 3.420 3.420 3.430 3.380 3.560 11,599,572 40,228,968 3.4681 2.302 2.302 2.309 2.276 2.397 17,229,517 2.3349 0.29%
2017-06-20 0 3.410 3.410 3.420 3.360 3.720 29,091,500 102,486,835 3.5229 2.296 2.296 2.302 2.262 2.504 43,211,292 2.3718 -7.59%
2017-06-19 0 3.690 3.690 3.700 3.620 3.800 12,064,338 44,757,007 3.7099 2.484 2.484 2.491 2.437 2.558 17,919,861 2.4976 -1.60%
2017-06-16 0 3.750 3.740 3.770 3.680 3.840 10,721,000 40,385,580 3.7670 2.525 2.518 2.538 2.478 2.585 15,924,523 2.5361 1.63%
2017-06-15 0 3.690 3.690 3.700 3.640 3.810 13,501,000 50,024,550 3.7052 2.484 2.484 2.491 2.451 2.565 20,053,818 2.4945 -3.66%
2017-06-14 0 3.830 3.830 3.840 3.810 4.010 9,704,000 37,674,440 3.8824 2.579 2.579 2.585 2.565 2.700 14,413,914 2.6138 -3.77%
2017-06-13 0 3.980 3.970 3.980 3.880 4.140 41,252,966 165,040,641 4.0007 2.679 2.673 2.679 2.612 2.787 61,275,422 2.6934 5.01%
2017-06-12 0 3.790 3.780 3.790 3.580 3.800 23,577,300 86,743,980 3.6791 2.552 2.545 2.552 2.410 2.558 35,020,731 2.4769 4.99%
2017-06-09 0 3.610 3.600 3.610 3.530 3.840 44,230,480 162,331,684 3.6701 2.430 2.424 2.430 2.377 2.585 65,698,096 2.4709 0.00%
2017-06-08 0 3.610 3.590 3.600 2.860 3.700 106,491,532 350,242,383 3.2889 2.430 2.417 2.424 1.925 2.491 158,178,047 2.2142 25.35%
2017-06-07 0 2.880 2.870 2.880 2.830 2.920 10,366,000 29,808,925 2.8756 1.939 1.932 1.939 1.905 1.966 15,397,221 1.9360 -0.69%
2017-06-06 0 2.900 2.890 2.900 2.840 2.950 9,291,000 26,884,690 2.8936 1.952 1.946 1.952 1.912 1.986 13,800,461 1.9481 2.47%
2017-06-05 0 2.830 2.830 2.850 2.810 2.960 13,683,857 39,263,112 2.8693 1.905 1.905 1.919 1.892 1.993 20,325,426 1.9317 -4.39%
2017-06-02 0 2.960 2.940 2.950 2.680 2.980 69,400,339 197,139,527 2.8406 1.993 1.979 1.986 1.804 2.006 103,084,347 1.9124 7.25%
2017-06-01 0 2.760 2.760 2.770 2.380 3.070 170,675,327 468,008,006 2.7421 1.858 1.858 1.865 1.602 2.067 253,513,959 1.8461 101.46%
2017-05-31 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2016-03-31 0 1.370 1.370 1.380 1.340 1.420 2,633,000 3,623,175 1.3761 0.922 0.922 0.929 0.902 0.956 3,910,948 0.9264 2.24%
2016-03-30 0 1.340 1.340 1.350 1.330 1.360 1,927,000 2,577,085 1.3374 0.902 0.902 0.909 0.895 0.916 2,862,285 0.9004 -0.74%
2016-03-29 0 1.350 1.340 1.350 1.330 1.370 2,649,000 3,545,950 1.3386 0.909 0.902 0.909 0.895 0.922 3,934,713 0.9012 1.50%
2016-03-24 0 1.330 1.340 1.350 1.330 1.350 1,417,000 1,900,450 1.3412 0.895 0.902 0.909 0.895 0.909 2,104,752 0.9029 -2.21%
2016-03-23 0 1.360 1.350 1.360 1.350 1.380 991,000 1,344,635 1.3568 0.916 0.909 0.916 0.909 0.929 1,471,990 0.9135 0.00%
2016-03-22 0 1.360 1.340 1.360 1.340 1.390 1,506,000 2,059,710 1.3677 0.916 0.902 0.916 0.902 0.936 2,236,949 0.9208 -2.16%
2016-03-21 0 1.390 1.380 1.390 1.370 1.400 1,789,000 2,480,065 1.3863 0.936 0.929 0.936 0.922 0.943 2,657,305 0.9333 0.72%
2016-03-18 0 1.380 1.390 1.400 1.320 1.420 10,904,368 14,812,704 1.3584 0.929 0.936 0.943 0.889 0.956 16,196,890 0.9145 0.00%
2016-03-17 0 1.380 1.380 1.390 1.360 1.410 2,588,000 3,589,175 1.3869 0.929 0.929 0.936 0.916 0.949 3,844,106 0.9337 3.76%
2016-03-16 0 1.330 1.320 1.330 1.310 1.400 2,902,000 3,939,650 1.3576 0.895 0.889 0.895 0.882 0.943 4,310,509 0.9140 -5.67%
2016-03-15 0 1.410 1.400 1.410 1.400 1.470 3,016,000 4,301,710 1.4263 0.949 0.943 0.949 0.943 0.990 4,479,840 0.9602 -3.42%
2016-03-14 0 1.460 1.440 1.460 1.420 1.460 3,497,600 5,058,510 1.4463 0.983 0.969 0.983 0.956 0.983 5,195,188 0.9737 2.82%
2016-03-11 0 1.420 1.400 1.420 1.380 1.440 1,544,000 2,175,330 1.4089 0.956 0.943 0.956 0.929 0.969 2,293,393 0.9485 1.43%
2016-03-10 0 1.400 1.380 1.400 1.370 1.460 2,734,000 3,903,540 1.4278 0.943 0.929 0.943 0.922 0.983 4,060,969 0.9612 -2.78%
2016-03-09 0 1.440 1.420 1.440 1.330 1.440 5,339,000 7,520,450 1.4086 0.969 0.956 0.969 0.895 0.969 7,930,326 0.9483 5.88%
2016-03-08 0 1.360 1.360 1.370 1.290 1.370 4,713,000 6,324,100 1.3418 0.916 0.916 0.922 0.868 0.922 7,000,492 0.9034 3.82%
2016-03-07 0 1.310 1.300 1.320 1.300 1.340 5,131,000 6,726,230 1.3109 0.882 0.875 0.889 0.875 0.902 7,621,372 0.8825 1.55%
2016-03-04 0 1.290 1.290 1.300 1.280 1.330 4,601,000 5,952,325 1.2937 0.868 0.868 0.875 0.862 0.895 6,834,132 0.8710 -0.77%
2016-03-03 0 1.300 1.280 1.300 1.270 1.320 4,618,000 5,990,935 1.2973 0.875 0.862 0.875 0.855 0.889 6,859,383 0.8734 1.56%
2016-03-02 0 1.280 1.270 1.290 1.260 1.400 16,508,000 22,050,330 1.3357 0.862 0.855 0.868 0.848 0.943 24,520,290 0.8993 0.00%
2016-03-01 0 1.280 1.280 1.290 1.180 1.290 7,767,000 9,579,655 1.2334 0.862 0.862 0.868 0.794 0.868 11,536,775 0.8304 5.79%
2016-02-29 0 1.210 1.190 1.220 1.140 1.220 9,841,000 11,695,060 1.1884 0.815 0.801 0.821 0.767 0.821 14,617,408 0.8001 6.14%
2016-02-26 0 1.140 1.130 1.160 1.090 1.240 21,242,000 24,677,520 1.1617 0.767 0.761 0.781 0.734 0.835 31,551,974 0.7821 3.64%
2016-02-25 0 1.100 1.110 1.120 1.060 1.260 42,985,000 48,943,840 1.1386 0.741 0.747 0.754 0.714 0.848 63,848,113 0.7666 -25.68%
2016-02-24 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2016-01-29 0 1.480 1.460 1.480 1.430 1.510 4,780,000 7,002,730 1.4650 0.996 0.983 0.996 0.963 1.017 7,100,011 0.9863 2.78%
2016-01-28 0 1.440 1.440 1.450 1.420 1.490 2,756,000 4,002,640 1.4523 0.969 0.969 0.976 0.956 1.003 4,093,647 0.9778 -3.36%
2016-01-27 0 1.490 1.470 1.490 1.460 1.550 2,973,000 4,402,195 1.4807 1.003 0.990 1.003 0.983 1.044 4,415,969 0.9969 0.68%
2016-01-26 0 1.480 1.460 1.490 1.450 1.570 4,119,000 6,151,035 1.4933 0.996 0.983 1.003 0.976 1.057 6,118,190 1.0054 -5.73%
2016-01-25 0 1.570 1.560 1.580 1.560 1.600 2,443,000 3,856,405 1.5786 1.057 1.050 1.064 1.050 1.077 3,628,730 1.0627 0.64%
2016-01-22 0 1.560 1.560 1.570 1.560 1.630 3,209,000 5,075,415 1.5816 1.050 1.050 1.057 1.050 1.097 4,766,514 1.0648 -0.64%
2016-01-21 0 1.570 1.560 1.570 1.550 1.620 2,624,000 4,151,055 1.5820 1.057 1.050 1.057 1.044 1.091 3,897,579 1.0650 -1.87%
2016-01-20 0 1.600 1.590 1.610 1.580 1.680 3,276,000 5,263,350 1.6066 1.077 1.070 1.084 1.064 1.131 4,866,033 1.0817 -4.76%
2016-01-19 0 1.680 1.680 1.710 1.660 1.710 3,683,000 6,148,602 1.6695 1.131 1.131 1.151 1.118 1.151 5,470,573 1.1239 0.60%
2016-01-18 0 1.670 1.650 1.670 1.630 1.670 1,486,000 2,458,220 1.6543 1.124 1.111 1.124 1.097 1.124 2,207,242 1.1137 0.00%
2016-01-15 0 1.670 1.660 1.670 1.660 1.740 2,320,000 3,888,870 1.6762 1.124 1.118 1.124 1.118 1.171 3,446,031 1.1285 -0.60%
2016-01-14 0 1.680 1.670 1.690 1.660 1.690 2,212,000 3,720,270 1.6819 1.131 1.124 1.138 1.118 1.138 3,285,612 1.1323 -1.18%
2016-01-13 0 1.700 1.690 1.700 1.660 1.730 2,451,000 4,189,680 1.7094 1.145 1.138 1.145 1.118 1.165 3,640,612 1.1508 1.19%
2016-01-12 0 1.680 1.660 1.690 1.640 1.740 3,599,000 6,098,155 1.6944 1.131 1.118 1.138 1.104 1.171 5,345,803 1.1407 -1.75%
2016-01-11 0 1.710 1.710 1.720 1.690 1.820 4,885,300 8,510,501 1.7421 1.151 1.151 1.158 1.138 1.225 7,256,419 1.1728 -6.56%
2016-01-08 0 1.830 1.820 1.830 1.820 1.850 1,912,000 3,509,245 1.8354 1.232 1.225 1.232 1.225 1.245 2,840,004 1.2356 -1.61%
2016-01-07 0 1.860 1.860 1.870 1.860 1.940 2,649,000 5,019,635 1.8949 1.252 1.252 1.259 1.252 1.306 3,934,713 1.2757 -4.62%
2016-01-06 0 1.950 1.940 1.950 1.910 1.960 2,447,000 4,728,790 1.9325 1.313 1.306 1.313 1.286 1.320 3,634,671 1.3010 2.09%
2016-01-05 0 1.910 1.910 1.920 1.900 1.960 1,932,006 3,731,516 1.9314 1.286 1.286 1.293 1.279 1.320 2,869,721 1.3003 -1.04%
2016-01-04 0 1.930 1.930 1.940 1.930 1.980 2,343,000 4,551,960 1.9428 1.299 1.299 1.306 1.299 1.333 3,480,194 1.3080 -2.03%
2015-12-31 0 1.970 1.970 1.980 1.960 2.000 1,065,000 2,106,280 1.9777 1.326 1.326 1.333 1.320 1.346 1,581,906 1.3315 -0.51%
2015-12-30 0 1.980 1.970 1.990 1.960 2.010 848,000 1,678,700 1.9796 1.333 1.326 1.340 1.320 1.353 1,259,584 1.3327 -1.00%
2015-12-29 0 2.000 1.990 2.010 1.970 2.010 676,200 1,351,595 1.9988 1.346 1.340 1.353 1.326 1.353 1,004,399 1.3457 0.50%
2015-12-28 0 1.990 1.980 2.000 1.900 2.020 1,537,000 3,026,940 1.9694 1.340 1.333 1.346 1.279 1.360 2,282,995 1.3259 -1.00%
2015-12-24 0 2.010 2.010 2.020 1.990 2.050 468,000 942,480 2.0138 1.353 1.353 1.360 1.340 1.380 695,148 1.3558 1.01%
2015-12-23 0 1.990 1.990 2.000 1.960 2.010 593,000 1,183,915 1.9965 1.340 1.340 1.346 1.320 1.353 880,817 1.3441 0.51%
2015-12-22 0 1.980 1.970 1.990 1.940 1.990 1,600,000 3,154,420 1.9715 1.333 1.326 1.340 1.306 1.340 2,376,573 1.3273 0.51%
2015-12-21 0 1.970 1.970 1.980 1.940 2.010 1,750,000 3,440,060 1.9657 1.326 1.326 1.333 1.306 1.353 2,599,376 1.3234 -1.01%
2015-12-18 0 1.990 1.970 2.020 1.970 2.020 1,439,170 2,860,223 1.9874 1.340 1.326 1.360 1.326 1.360 2,137,683 1.3380 -1.00%
2015-12-17 0 2.010 1.990 2.020 1.990 2.030 987,000 1,981,590 2.0077 1.353 1.340 1.360 1.340 1.367 1,466,048 1.3517 1.01%
2015-12-16 0 1.990 1.980 2.000 1.980 2.010 878,000 1,746,850 1.9896 1.340 1.333 1.346 1.333 1.353 1,304,144 1.3395 0.00%
2015-12-15 0 1.990 1.990 2.000 1.940 2.000 1,100,000 2,178,970 1.9809 1.340 1.340 1.346 1.306 1.346 1,633,894 1.3336 2.05%
2015-12-14 0 1.950 1.950 1.960 1.880 1.960 669,000 1,283,920 1.9192 1.313 1.313 1.320 1.266 1.320 993,704 1.2921 0.52%
2015-12-11 0 1.940 1.940 1.950 1.900 1.990 1,268,520 2,471,083 1.9480 1.306 1.306 1.313 1.279 1.340 1,884,206 1.3115 0.00%
2015-12-10 0 1.940 1.950 1.970 1.940 2.020 2,111,000 4,146,350 1.9642 1.306 1.313 1.326 1.306 1.360 3,135,591 1.3224 -3.48%
2015-12-09 0 2.010 2.010 2.030 1.990 2.030 585,000 1,179,120 2.0156 1.353 1.353 1.367 1.340 1.367 868,934 1.3570 0.50%
2015-12-08 0 2.000 2.000 2.020 1.990 2.040 1,658,000 3,334,830 2.0114 1.346 1.346 1.360 1.340 1.373 2,462,724 1.3541 -2.44%
2015-12-07 0 2.050 2.040 2.050 2.040 2.100 586,000 1,205,745 2.0576 1.380 1.373 1.380 1.373 1.414 870,420 1.3852 -0.49%
2015-12-04 0 2.060 2.060 2.070 2.000 2.110 1,393,000 2,889,035 2.0740 1.387 1.387 1.394 1.346 1.421 2,069,104 1.3963 0.49%
2015-12-03 0 2.050 2.050 2.060 2.050 2.110 493,000 1,021,400 2.0718 1.380 1.380 1.387 1.380 1.421 732,281 1.3948 -3.30%
2015-12-02 0 2.120 2.100 2.130 2.020 2.160 1,377,000 2,889,465 2.0984 1.427 1.414 1.434 1.360 1.454 2,045,338 1.4127 2.91%
2015-12-01 0 2.060 2.040 2.070 2.030 2.070 961,000 1,970,860 2.0508 1.387 1.373 1.394 1.367 1.394 1,427,429 1.3807 0.49%
2015-11-30 0 2.050 2.050 2.070 2.030 2.070 1,250,000 2,556,425 2.0451 1.380 1.380 1.394 1.367 1.394 1,856,697 1.3769 0.00%
2015-11-27 0 2.050 2.040 2.070 2.030 2.100 1,459,000 2,994,025 2.0521 1.380 1.373 1.394 1.367 1.414 2,167,137 1.3816 -1.44%
2015-11-26 0 2.080 2.070 2.080 2.070 2.120 899,000 1,879,145 2.0903 1.400 1.394 1.400 1.394 1.427 1,335,337 1.4072 0.00%
2015-11-25 0 2.080 2.070 2.090 2.070 2.200 5,781,000 12,163,515 2.1041 1.400 1.394 1.407 1.394 1.481 8,586,854 1.4165 -5.45%
2015-11-24 0 2.200 2.170 2.200 2.150 2.200 352,000 766,300 2.1770 1.481 1.461 1.481 1.447 1.481 522,846 1.4656 0.92%
2015-11-23 0 2.180 2.180 2.200 2.120 2.280 2,620,000 5,704,300 2.1772 1.468 1.468 1.481 1.427 1.535 3,891,638 1.4658 -1.36%
2015-11-20 0 2.210 2.190 2.210 2.180 2.240 1,191,000 2,620,270 2.2001 1.488 1.474 1.488 1.468 1.508 1,769,061 1.4812 -1.34%
2015-11-19 0 2.240 2.220 2.230 2.160 2.240 2,051,000 4,532,800 2.2100 1.508 1.495 1.501 1.454 1.508 3,046,469 1.4879 3.23%
2015-11-18 0 2.170 2.140 2.160 2.120 2.170 1,776,000 3,805,130 2.1425 1.461 1.441 1.454 1.427 1.461 2,637,996 1.4424 2.36%
2015-11-17 0 2.120 2.120 2.130 2.100 2.170 2,380,000 5,051,090 2.1223 1.427 1.427 1.434 1.414 1.461 3,535,152 1.4288 0.00%
2015-11-16 0 2.120 2.120 2.130 2.100 2.140 1,120,000 2,375,760 2.1212 1.427 1.427 1.434 1.414 1.441 1,663,601 1.4281 -2.30%
2015-11-13 0 2.170 2.160 2.170 2.110 2.180 1,512,000 3,240,230 2.1430 1.461 1.454 1.461 1.421 1.468 2,245,861 1.4428 -0.91%
2015-11-12 0 2.190 2.190 2.200 2.130 2.200 694,000 1,504,710 2.1682 1.474 1.474 1.481 1.434 1.481 1,030,838 1.4597 1.39%
2015-11-11 0 2.160 2.160 2.170 2.130 2.200 1,052,000 2,277,010 2.1645 1.454 1.454 1.461 1.434 1.481 1,562,597 1.4572 -1.82%
2015-11-10 0 2.200 2.180 2.210 2.160 2.210 976,000 2,124,565 2.1768 1.481 1.468 1.488 1.454 1.488 1,449,709 1.4655 -0.90%
2015-11-09 0 2.220 2.200 2.220 2.180 2.240 1,032,000 2,278,140 2.2075 1.495 1.481 1.495 1.468 1.508 1,532,889 1.4862 0.00%
2015-11-06 0 2.220 2.220 2.230 2.190 2.250 1,371,000 3,030,970 2.2108 1.495 1.495 1.501 1.474 1.515 2,036,426 1.4884 -2.20%
2015-11-05 0 2.270 2.250 2.280 2.160 2.280 2,706,000 6,007,790 2.2202 1.528 1.515 1.535 1.454 1.535 4,019,379 1.4947 2.25%
2015-11-04 0 2.220 2.200 2.220 2.190 2.260 2,179,000 4,834,055 2.2185 1.495 1.481 1.495 1.474 1.522 3,236,595 1.4936 0.45%
2015-11-03 0 2.210 2.200 2.210 2.120 2.210 1,454,000 3,154,400 2.1695 1.488 1.481 1.488 1.427 1.488 2,159,711 1.4606 2.31%
2015-11-02 0 2.160 2.150 2.170 2.090 2.180 1,533,000 3,299,285 2.1522 1.454 1.447 1.461 1.407 1.468 2,277,054 1.4489 1.41%
2015-10-30 0 2.130 2.120 2.130 2.120 2.210 4,360,700 9,369,230 2.1486 1.434 1.427 1.434 1.427 1.488 6,477,201 1.4465 -4.05%
2015-10-29 0 2.220 2.200 2.220 2.200 2.270 1,620,000 3,587,630 2.2146 1.495 1.481 1.495 1.481 1.528 2,406,280 1.4909 -1.33%
2015-10-28 0 2.250 2.230 2.250 2.200 2.280 1,847,000 4,134,070 2.2383 1.515 1.501 1.515 1.481 1.535 2,743,456 1.5069 -0.88%
2015-10-27 0 2.270 2.260 2.280 2.220 2.340 2,500,000 5,662,280 2.2649 1.528 1.522 1.535 1.495 1.575 3,713,395 1.5248 -2.16%
2015-10-26 0 2.320 2.310 2.330 2.310 2.360 1,627,000 3,802,322 2.3370 1.562 1.555 1.569 1.555 1.589 2,416,677 1.5734 -0.43%
2015-10-23 0 2.330 2.310 2.340 2.290 2.350 2,616,000 6,086,980 2.3268 1.569 1.555 1.575 1.542 1.582 3,885,696 1.5665 2.19%
2015-10-22 0 2.280 2.280 2.290 2.220 2.330 1,591,800 3,654,596 2.2959 1.535 1.535 1.542 1.495 1.569 2,364,393 1.5457 -0.44%
2015-10-20 0 2.290 2.290 2.310 2.270 2.340 1,612,400 3,702,799 2.2965 1.542 1.542 1.555 1.528 1.575 2,394,991 1.5461 -0.87%
2015-10-19 0 2.310 2.310 2.330 2.280 2.370 2,967,000 6,892,560 2.3231 1.555 1.555 1.569 1.535 1.596 4,407,057 1.5640 -2.53%
2015-10-16 0 2.370 2.390 2.400 2.250 2.400 10,341,000 24,019,410 2.3227 1.596 1.609 1.616 1.515 1.616 15,360,087 1.5638 4.87%
2015-10-15 0 2.260 2.250 2.260 2.190 2.260 3,055,000 6,838,980 2.2386 1.522 1.515 1.522 1.474 1.522 4,537,769 1.5071 2.26%
2015-10-14 0 2.210 2.200 2.210 2.140 2.260 2,409,000 5,291,135 2.1964 1.488 1.481 1.488 1.441 1.522 3,578,227 1.4787 -0.90%
2015-10-13 0 2.230 2.230 2.240 2.210 2.280 2,025,000 4,526,860 2.2355 1.501 1.501 1.508 1.488 1.535 3,007,850 1.5050 -0.45%
2015-10-12 0 2.240 2.240 2.260 2.220 2.280 3,352,922 7,548,733 2.2514 1.508 1.508 1.522 1.495 1.535 4,980,289 1.5157 1.36%
2015-10-09 0 2.210 2.200 2.220 2.200 2.240 2,480,000 5,510,020 2.2218 1.488 1.481 1.495 1.481 1.508 3,683,688 1.4958 0.91%
2015-10-08 0 2.190 2.170 2.190 2.140 2.190 2,212,000 4,797,470 2.1688 1.474 1.461 1.474 1.441 1.474 3,285,612 1.4601 0.92%
2015-10-07 0 2.170 2.160 2.170 2.040 2.180 3,484,000 7,430,915 2.1329 1.461 1.454 1.461 1.373 1.468 5,174,987 1.4359 5.85%
2015-10-06 0 2.050 2.050 2.070 2.040 2.130 1,602,000 3,313,220 2.0682 1.380 1.380 1.394 1.373 1.434 2,379,543 1.3924 -2.38%
2015-10-05 0 2.100 2.070 2.100 2.050 2.140 1,285,000 2,679,080 2.0849 1.414 1.394 1.414 1.380 1.441 1,908,685 1.4036 1.45%
2015-10-02 0 2.070 2.060 2.100 2.020 2.100 2,034,000 4,202,900 2.0663 1.394 1.387 1.414 1.360 1.414 3,021,218 1.3911 2.99%
2015-09-30 0 2.010 2.010 2.020 1.960 2.050 1,834,000 3,665,790 1.9988 1.353 1.353 1.360 1.320 1.380 2,724,147 1.3457 1.01%
2015-09-29 0 1.990 1.980 1.990 1.960 2.040 1,887,000 3,782,310 2.0044 1.340 1.333 1.340 1.320 1.373 2,802,871 1.3494 -4.78%
2015-09-25 0 2.090 2.090 2.110 2.070 2.130 775,000 1,624,410 2.0960 1.407 1.407 1.421 1.394 1.434 1,151,152 1.4111 -0.48%
2015-09-24 0 2.100 2.100 2.110 2.090 2.110 1,378,000 2,889,670 2.0970 1.414 1.414 1.421 1.407 1.421 2,046,823 1.4118 -0.47%
2015-09-23 0 2.110 2.100 2.110 2.020 2.140 2,092,000 4,368,910 2.0884 1.421 1.414 1.421 1.360 1.441 3,107,369 1.4060 -1.40%
2015-09-22 0 2.140 2.120 2.140 2.020 2.180 3,404,000 7,255,130 2.1314 1.441 1.427 1.441 1.360 1.468 5,056,159 1.4349 4.90%
2015-09-21 0 2.040 2.030 2.040 2.010 2.090 1,151,000 2,357,180 2.0479 1.373 1.367 1.373 1.353 1.407 1,709,647 1.3788 -2.86%
2015-09-18 0 2.100 2.100 2.110 2.030 2.110 1,571,000 3,271,650 2.0825 1.414 1.414 1.421 1.367 1.421 2,333,497 1.4020 1.45%
2015-09-17 0 2.070 2.060 2.070 2.040 2.130 1,131,000 2,345,290 2.0736 1.394 1.387 1.394 1.373 1.434 1,679,940 1.3961 -0.96%
2015-09-16 0 2.090 2.070 2.090 2.020 2.120 4,884,000 10,150,425 2.0783 1.407 1.394 1.407 1.360 1.427 7,254,488 1.3992 3.47%
2015-09-15 0 2.020 2.010 2.030 2.000 2.040 1,423,000 2,872,450 2.0186 1.360 1.353 1.367 1.346 1.373 2,113,664 1.3590 1.00%
2015-09-14 0 2.000 2.000 2.020 1.990 2.080 2,350,000 4,752,980 2.0225 1.346 1.346 1.360 1.340 1.400 3,490,591 1.3617 -0.50%
2015-09-11 0 2.010 2.000 2.010 1.990 2.070 3,014,000 6,131,540 2.0344 1.353 1.346 1.353 1.340 1.394 4,476,869 1.3696 -0.50%
2015-09-10 0 2.020 2.010 2.020 1.970 2.070 4,539,000 9,258,960 2.0399 1.360 1.353 1.360 1.326 1.394 6,742,040 1.3733 0.00%
2015-09-09 0 2.020 2.010 2.020 1.890 2.030 5,848,000 11,707,630 2.0020 1.360 1.353 1.360 1.272 1.367 8,686,373 1.3478 6.88%
2015-09-08 0 1.890 1.880 1.900 1.810 1.910 1,954,000 3,681,510 1.8841 1.272 1.266 1.279 1.219 1.286 2,902,389 1.2684 3.28%
2015-09-07 0 1.830 1.830 1.850 1.770 1.870 1,356,000 2,506,840 1.8487 1.232 1.232 1.245 1.192 1.259 2,014,145 1.2446 0.55%
2015-09-04 0 1.820 1.810 1.820 1.800 1.880 3,320,000 6,071,150 1.8287 1.225 1.219 1.225 1.212 1.266 4,931,388 1.2311 -2.15%
2015-09-02 0 1.860 1.830 1.850 1.800 1.890 2,338,000 4,310,130 1.8435 1.252 1.232 1.245 1.212 1.272 3,472,767 1.2411 -0.53%
2015-09-01 0 1.870 1.850 1.870 1.830 1.880 3,773,000 6,980,850 1.8502 1.259 1.245 1.259 1.232 1.266 5,604,256 1.2456 0.54%
2015-08-31 0 1.860 1.860 1.900 1.840 1.940 2,647,000 4,932,860 1.8636 1.252 1.252 1.279 1.239 1.306 3,931,743 1.2546 -3.12%
2015-08-28 0 1.920 1.920 1.930 1.880 1.960 5,408,000 10,424,980 1.9277 1.293 1.293 1.299 1.266 1.320 8,032,816 1.2978 2.67%
2015-08-27 0 1.870 1.870 1.880 1.820 1.900 5,493,000 10,248,960 1.8658 1.259 1.259 1.266 1.225 1.279 8,159,071 1.2561 5.06%
2015-08-26 0 1.780 1.780 1.800 1.740 1.900 10,346,000 18,564,195 1.7943 1.198 1.198 1.212 1.171 1.279 15,367,514 1.2080 -5.32%
2015-08-25 0 1.880 1.850 1.880 1.720 1.900 9,333,374 16,941,465 1.8151 1.266 1.245 1.266 1.158 1.279 13,863,402 1.2220 1.62%
2015-08-24 0 1.850 1.850 1.870 1.660 1.930 17,639,000 31,016,590 1.7584 1.245 1.245 1.259 1.118 1.299 26,200,229 1.1838 -5.61%
2015-08-21 0 1.960 1.950 1.980 1.900 2.040 5,342,200 10,531,372 1.9714 1.320 1.313 1.333 1.279 1.373 7,935,079 1.3272 -3.92%
2015-08-20 0 2.040 2.030 2.040 1.980 2.130 3,420,000 7,001,511 2.0472 1.373 1.367 1.373 1.333 1.434 5,079,924 1.3783 -3.32%
2015-08-19 0 2.110 2.110 2.130 2.090 2.200 3,421,156 7,290,139 2.1309 1.421 1.421 1.434 1.407 1.481 5,081,641 1.4346 -3.21%
2015-08-18 0 2.180 2.170 2.180 2.160 2.260 2,598,000 5,715,290 2.1999 1.468 1.461 1.468 1.454 1.522 3,858,960 1.4810 -2.24%
2015-08-17 0 2.230 2.210 2.230 2.200 2.300 2,042,000 4,559,890 2.2331 1.501 1.488 1.501 1.481 1.548 3,033,101 1.5034 -1.33%
2015-08-14 0 2.260 2.260 2.270 2.140 2.320 12,442,448 28,207,612 2.2670 1.522 1.522 1.528 1.441 1.562 18,481,489 1.5263 6.10%
2015-08-13 0 2.130 2.120 2.150 2.100 2.180 1,634,000 3,487,380 2.1343 1.434 1.427 1.447 1.414 1.468 2,427,075 1.4369 0.95%
2015-08-12 0 2.110 2.110 2.120 2.090 2.190 3,304,000 7,023,385 2.1257 1.421 1.421 1.427 1.407 1.474 4,907,623 1.4311 -4.52%
2015-08-11 0 2.210 2.190 2.210 2.180 2.300 2,727,400 6,045,500 2.2166 1.488 1.474 1.488 1.468 1.548 4,051,165 1.4923 0.91%
2015-08-10 0 2.190 2.180 2.190 2.100 2.200 2,992,000 6,481,640 2.1663 1.474 1.468 1.474 1.414 1.481 4,444,191 1.4585 3.30%
2015-08-07 0 2.120 2.110 2.120 2.110 2.170 2,390,000 5,097,680 2.1329 1.427 1.421 1.427 1.421 1.461 3,550,006 1.4360 -1.40%
2015-08-06 0 2.150 2.140 2.150 2.100 2.170 2,479,794 5,309,145 2.1410 1.447 1.441 1.447 1.414 1.461 3,683,382 1.4414 0.94%
2015-08-05 0 2.130 2.110 2.120 2.090 2.170 1,609,000 3,409,960 2.1193 1.434 1.421 1.427 1.407 1.461 2,389,941 1.4268 1.43%
2015-08-04 0 2.100 2.080 2.100 2.030 2.120 2,780,000 5,807,700 2.0891 1.414 1.400 1.414 1.367 1.427 4,129,295 1.4065 0.48%
2015-08-03 0 2.090 2.080 2.090 2.060 2.150 2,179,000 4,550,865 2.0885 1.407 1.400 1.407 1.387 1.447 3,236,595 1.4061 -2.34%
2015-07-31 0 2.140 2.130 2.150 2.110 2.170 1,693,000 3,593,800 2.1227 1.441 1.434 1.447 1.421 1.461 2,514,711 1.4291 0.00%
2015-07-30 0 2.140 2.120 2.140 2.120 2.200 2,419,000 5,187,560 2.1445 1.441 1.427 1.441 1.427 1.481 3,593,081 1.4438 -0.93%
2015-07-29 0 2.160 2.150 2.160 2.100 2.190 3,567,000 7,571,950 2.1228 1.454 1.447 1.454 1.414 1.474 5,298,272 1.4291 2.86%
2015-07-28 0 2.100 2.100 2.120 2.070 2.220 7,277,000 15,611,940 2.1454 1.414 1.414 1.427 1.394 1.495 10,808,950 1.4444 -2.33%
2015-07-27 0 2.150 2.140 2.160 2.090 2.310 9,131,099 19,847,923 2.1737 1.447 1.441 1.454 1.407 1.555 13,562,951 1.4634 -8.12%
2015-07-24 0 2.340 2.330 2.350 2.320 2.360 1,071,000 2,505,105 2.3390 1.575 1.569 1.582 1.562 1.589 1,590,818 1.5747 -2.09%
2015-07-23 0 2.390 2.370 2.390 2.330 2.390 2,296,000 5,433,120 2.3663 1.609 1.596 1.609 1.569 1.609 3,410,382 1.5931 2.14%
2015-07-22 0 2.340 2.330 2.340 2.320 2.390 2,899,000 6,777,640 2.3379 1.575 1.569 1.575 1.562 1.609 4,306,053 1.5740 -2.09%
2015-07-21 0 2.390 2.370 2.390 2.330 2.410 2,586,000 6,154,683 2.3800 1.609 1.596 1.609 1.569 1.623 3,841,136 1.6023 0.84%
2015-07-20 0 2.370 2.350 2.380 2.300 2.400 3,088,000 7,237,680 2.3438 1.596 1.582 1.602 1.548 1.616 4,586,785 1.5779 0.85%
2015-07-17 0 2.350 2.330 2.350 2.270 2.360 4,121,900 9,573,105 2.3225 1.582 1.569 1.582 1.528 1.589 6,122,497 1.5636 2.17%
2015-07-16 0 2.300 2.280 2.300 2.230 2.360 2,524,000 5,790,875 2.2943 1.548 1.535 1.548 1.501 1.589 3,749,044 1.5446 -0.86%
2015-07-15 0 2.320 2.300 2.320 2.300 2.410 4,018,192 9,389,320 2.3367 1.562 1.548 1.562 1.548 1.623 5,968,454 1.5732 -2.52%
2015-07-14 0 2.380 2.360 2.380 2.310 2.440 4,130,000 9,818,195 2.3773 1.602 1.589 1.602 1.555 1.643 6,134,528 1.6005 0.85%
2015-07-13 0 2.360 2.350 2.380 2.270 2.400 10,902,000 25,271,935 2.3181 1.589 1.582 1.602 1.528 1.616 16,193,373 1.5606 -0.42%
2015-07-10 0 2.370 2.340 2.370 2.290 2.470 13,683,000 32,358,875 2.3649 1.596 1.575 1.596 1.542 1.663 20,324,153 1.5921 0.00%
2015-07-09 0 2.370 2.370 2.380 1.850 2.380 22,825,548 47,434,741 2.0781 1.596 1.596 1.602 1.245 1.602 33,904,110 1.3991 28.80%
2015-07-08 0 1.840 1.830 1.840 1.800 2.120 29,680,910 56,244,010 1.8950 1.239 1.232 1.239 1.212 1.427 44,086,777 1.2758 -16.36%
2015-07-07 0 2.200 2.190 2.200 2.190 2.380 9,789,087 21,890,209 2.2362 1.481 1.474 1.481 1.474 1.602 14,540,298 1.5055 -5.17%
2015-07-06 0 2.320 2.320 2.330 2.190 2.710 19,648,000 46,521,395 2.3677 1.562 1.562 1.569 1.474 1.824 29,184,314 1.5941 -11.79%
2015-07-03 0 2.630 2.620 2.630 2.570 2.780 11,133,000 29,440,135 2.6444 1.771 1.764 1.771 1.730 1.872 16,536,490 1.7803 -3.31%
2015-07-02 0 2.720 2.720 2.740 2.720 2.850 6,058,000 16,584,790 2.7377 1.831 1.831 1.845 1.831 1.919 8,998,299 1.8431 -3.20%
2015-06-30 0 2.810 2.800 2.820 2.720 2.880 5,754,000 16,085,725 2.7956 1.892 1.885 1.899 1.831 1.939 8,546,750 1.8821 1.08%
2015-06-29 0 2.780 2.780 2.800 2.680 2.930 8,084,128 22,626,473 2.7989 1.872 1.872 1.885 1.804 1.973 12,007,824 1.8843 -3.47%
2015-06-26 0 2.880 2.880 2.900 2.840 2.970 7,159,900 20,839,260 2.9106 1.939 1.939 1.952 1.912 2.000 10,635,015 1.9595 -3.68%
2015-06-25 0 2.990 2.980 3.000 2.960 3.020 4,181,900 12,496,710 2.9883 2.013 2.006 2.020 1.993 2.033 6,211,619 2.0118 -0.66%
2015-06-24 0 3.010 3.010 3.020 3.010 3.060 2,154,000 6,513,375 3.0239 2.026 2.026 2.033 2.026 2.060 3,199,461 2.0358 -0.99%
2015-06-23 0 3.040 3.030 3.050 3.000 3.060 1,626,000 4,926,415 3.0298 2.047 2.040 2.053 2.020 2.060 2,415,192 2.0398 0.33%
2015-06-22 0 3.030 3.020 3.030 3.000 3.050 2,176,900 6,559,409 3.0132 2.040 2.033 2.040 2.020 2.053 3,233,476 2.0286 -0.66%
2015-06-19 0 3.050 3.040 3.060 3.030 3.070 4,317,494 13,149,096 3.0455 2.053 2.047 2.060 2.040 2.067 6,413,024 2.0504 0.66%
2015-06-18 0 3.030 3.030 3.040 3.000 3.070 2,586,000 7,840,535 3.0319 2.040 2.040 2.047 2.020 2.067 3,841,136 2.0412 -1.30%
2015-06-17 0 3.070 3.050 3.070 2.980 3.070 3,038,000 9,194,275 3.0264 2.067 2.053 2.067 2.006 2.067 4,512,518 2.0375 1.99%
2015-06-16 0 3.010 3.010 3.020 3.000 3.100 6,255,000 18,894,445 3.0207 2.026 2.026 2.033 2.020 2.087 9,290,914 2.0336 -1.63%
2015-06-15 0 3.060 3.050 3.060 3.040 3.130 1,559,000 4,773,335 3.0618 2.060 2.053 2.060 2.047 2.107 2,315,673 2.0613 -1.61%
2015-06-12 0 3.110 3.100 3.110 3.050 3.110 2,690,099 8,278,937 3.0776 2.094 2.087 2.094 2.053 2.094 3,995,760 2.0719 0.65%
2015-06-11 0 3.090 3.080 3.090 3.060 3.130 1,579,000 4,877,475 3.0890 2.080 2.074 2.080 2.060 2.107 2,345,380 2.0796 1.98%
2015-06-10 0 3.030 3.030 3.050 3.000 3.140 4,521,000 13,935,050 3.0823 2.040 2.040 2.053 2.020 2.114 6,715,303 2.0751 -0.33%
2015-06-09 0 3.040 3.040 3.050 3.000 3.150 4,721,000 14,380,990 3.0462 2.047 2.047 2.053 2.020 2.121 7,012,375 2.0508 -2.88%
2015-06-08 0 3.130 3.150 3.160 3.110 3.190 3,586,000 11,300,670 3.1513 2.107 2.121 2.127 2.094 2.148 5,326,494 2.1216 -1.88%
2015-06-05 0 3.190 3.180 3.190 3.190 3.250 2,888,000 9,257,150 3.2054 2.148 2.141 2.148 2.148 2.188 4,289,714 2.1580 -1.85%
2015-06-04 0 3.250 3.230 3.260 3.190 3.330 4,911,000 15,957,595 3.2494 2.188 2.175 2.195 2.148 2.242 7,294,593 2.1876 -1.22%
2015-06-03 0 3.290 3.280 3.290 3.260 3.380 5,137,000 16,963,080 3.3021 2.215 2.208 2.215 2.195 2.276 7,630,284 2.2231 -1.79%
2015-06-02 0 3.440 3.440 3.450 3.390 3.510 8,234,000 28,315,050 3.4388 2.255 2.255 2.262 2.223 2.301 12,559,017 2.2546 -1.99%
2015-06-01 0 3.510 3.490 3.510 3.410 3.570 6,708,128 23,370,970 3.4840 2.301 2.288 2.301 2.236 2.341 10,231,660 2.2842 1.15%
2015-05-29 0 3.470 3.460 3.500 3.380 3.520 9,926,000 34,427,575 3.4684 2.275 2.268 2.295 2.216 2.308 15,139,762 2.2740 2.06%
2015-05-28 0 3.400 3.390 3.400 3.350 3.540 20,169,000 70,261,330 3.4836 2.229 2.223 2.229 2.196 2.321 30,763,032 2.2840 -2.86%
2015-05-27 0 3.500 3.500 3.510 3.320 3.510 14,788,000 50,361,400 3.4056 2.295 2.295 2.301 2.177 2.301 22,555,591 2.2328 2.64%
2015-05-26 0 3.410 3.390 3.410 3.190 3.450 21,058,000 70,910,875 3.3674 2.236 2.223 2.236 2.091 2.262 32,118,991 2.2078 6.56%
2015-05-22 0 3.200 3.180 3.190 3.110 3.240 6,969,000 22,186,500 3.1836 2.098 2.085 2.091 2.039 2.124 10,629,559 2.0872 0.95%
2015-05-21 0 3.170 3.130 3.190 3.080 3.190 5,482,000 17,161,205 3.1305 2.078 2.052 2.091 2.019 2.091 8,361,492 2.0524 0.96%
2015-05-20 0 3.140 3.140 3.170 3.100 3.230 8,352,000 26,533,480 3.1769 2.059 2.059 2.078 2.032 2.118 12,738,998 2.0829 -0.63%
2015-05-19 0 3.160 3.150 3.170 3.020 3.180 9,036,000 27,946,440 3.0928 2.072 2.065 2.078 1.980 2.085 13,782,278 2.0277 4.64%
2015-05-18 0 3.020 3.000 3.020 2.960 3.030 8,262,000 24,678,380 2.9870 1.980 1.967 1.980 1.941 1.987 12,601,724 1.9583 0.33%
2015-05-15 0 3.010 3.010 3.020 3.000 3.070 5,161,000 15,610,520 3.0247 1.973 1.973 1.980 1.967 2.013 7,871,883 1.9831 -0.99%
2015-05-14 0 3.040 3.030 3.040 3.000 3.070 5,070,000 15,330,370 3.0237 1.993 1.987 1.993 1.967 2.013 7,733,084 1.9824 -0.98%
2015-05-13 0 3.070 3.060 3.070 3.020 3.100 5,869,174 17,928,505 3.0547 2.013 2.006 2.013 1.980 2.032 8,952,035 2.0027 0.66%
2015-05-12 0 3.050 3.030 3.050 3.020 3.080 6,687,561 20,386,922 3.0485 2.000 1.987 2.000 1.980 2.019 10,200,290 1.9987 -0.97%
2015-05-11 0 3.080 3.060 3.080 3.040 3.140 6,119,500 18,786,940 3.0700 2.019 2.006 2.019 1.993 2.059 9,333,848 2.0128 -0.65%
2015-05-08 0 3.100 3.080 3.100 2.990 3.100 6,063,167 18,458,131 3.0443 2.032 2.019 2.032 1.960 2.032 9,247,925 1.9959 4.38%
2015-05-07 0 2.970 2.960 2.980 2.940 3.110 8,098,400 24,188,201 2.9868 1.947 1.941 1.954 1.928 2.039 12,352,191 1.9582 -3.57%
2015-05-06 0 3.080 3.080 3.090 3.070 3.200 8,533,000 26,745,955 3.1344 2.019 2.019 2.026 2.013 2.098 13,015,070 2.0550 -2.84%
2015-05-05 0 3.170 3.170 3.180 3.130 3.320 7,275,000 23,274,150 3.1992 2.078 2.078 2.085 2.052 2.177 11,096,289 2.0975 -3.06%
2015-05-04 0 3.270 3.260 3.270 3.260 3.340 6,009,000 19,834,610 3.3008 2.144 2.137 2.144 2.137 2.190 9,165,306 2.1641 -0.91%
2015-04-30 0 3.300 3.290 3.300 3.250 3.350 8,257,700 27,071,673 3.2784 2.164 2.157 2.164 2.131 2.196 12,595,165 2.1494 -0.90%
2015-04-29 0 3.330 3.320 3.330 3.280 3.340 2,395,000 7,928,840 3.3106 2.183 2.177 2.183 2.150 2.190 3,653,005 2.1705 0.00%
2015-04-28 0 3.330 3.310 3.340 3.280 3.420 5,819,000 19,365,620 3.3280 2.183 2.170 2.190 2.150 2.242 8,875,506 2.1819 -2.06%
2015-04-27 0 3.400 3.390 3.410 3.320 3.440 8,527,000 28,812,150 3.3789 2.229 2.223 2.236 2.177 2.255 13,005,919 2.2153 2.72%
2015-04-24 0 3.310 3.290 3.310 3.210 3.370 6,322,000 20,823,120 3.2938 2.170 2.157 2.170 2.105 2.209 9,642,713 2.1595 -0.30%
2015-04-23 0 3.320 3.310 3.330 3.310 3.400 4,782,400 15,990,683 3.3437 2.177 2.170 2.183 2.170 2.229 7,294,418 2.1922 -0.60%
2015-04-22 0 3.340 3.330 3.340 3.300 3.370 8,869,000 29,572,020 3.3343 2.190 2.183 2.190 2.164 2.209 13,527,559 2.1861 0.00%
2015-04-21 0 3.340 3.320 3.350 3.290 3.400 5,903,000 19,683,804 3.3345 2.190 2.177 2.196 2.157 2.229 9,003,628 2.1862 2.45%
2015-04-20 0 3.260 3.260 3.280 3.220 3.450 9,919,000 33,227,370 3.3499 2.137 2.137 2.150 2.111 2.262 15,129,085 2.1963 -6.59%
2015-04-17 0 3.490 3.460 3.490 3.460 3.550 7,451,400 26,042,798 3.4950 2.288 2.268 2.288 2.268 2.327 11,365,346 2.2914 -1.13%
2015-04-16 0 3.530 3.520 3.530 3.420 3.560 15,019,700 52,701,272 3.5088 2.314 2.308 2.314 2.242 2.334 22,908,994 2.3005 1.44%
2015-04-15 0 3.480 3.460 3.480 3.390 3.630 13,121,000 45,589,740 3.4746 2.282 2.268 2.282 2.223 2.380 20,012,977 2.2780 -1.42%
2015-04-14 0 3.530 3.520 3.530 3.400 3.620 20,044,000 70,891,390 3.5368 2.314 2.308 2.314 2.229 2.373 30,572,374 2.3188 0.86%
2015-04-13 0 3.500 3.490 3.500 3.400 3.500 19,082,000 66,089,190 3.4634 2.295 2.288 2.295 2.229 2.295 29,105,071 2.2707 3.24%
2015-04-10 0 3.390 3.370 3.390 3.210 3.430 14,038,000 47,026,530 3.3499 2.223 2.209 2.223 2.105 2.249 21,411,644 2.1963 3.35%
2015-04-09 0 3.280 3.270 3.290 3.220 3.630 20,933,000 70,884,338 3.3862 2.150 2.144 2.157 2.111 2.380 31,928,333 2.2201 -3.24%
2015-04-08 0 3.390 3.390 3.400 3.220 3.500 28,927,623 98,199,999 3.3947 2.223 2.223 2.229 2.111 2.295 44,122,237 2.2256 5.94%
2015-04-02 0 3.200 3.190 3.200 3.060 3.300 25,918,000 82,601,204 3.1870 2.098 2.091 2.098 2.006 2.164 39,531,770 2.0895 2.89%
2015-04-01 0 3.110 3.110 3.120 2.800 3.120 27,577,000 82,224,190 2.9816 2.039 2.039 2.046 1.836 2.046 42,062,181 1.9548 11.07%
2015-03-31 0 2.800 2.780 2.800 2.740 2.850 5,321,000 14,877,900 2.7961 1.836 1.823 1.836 1.796 1.869 8,115,925 1.8332 1.08%
2015-03-30 0 2.770 2.760 2.770 2.700 2.780 5,906,000 16,218,320 2.7461 1.816 1.810 1.816 1.770 1.823 9,008,204 1.8004 1.09%
2015-03-27 0 2.740 2.730 2.740 2.690 2.750 1,319,000 3,590,640 2.7222 1.796 1.790 1.796 1.764 1.803 2,011,822 1.7848 -0.72%
2015-03-26 0 2.760 2.740 2.760 2.730 2.770 1,268,000 3,491,590 2.7536 1.810 1.796 1.810 1.790 1.816 1,934,034 1.8053 -0.36%
2015-03-25 0 2.770 2.760 2.770 2.740 2.810 2,098,500 5,803,110 2.7654 1.816 1.810 1.816 1.796 1.842 3,200,765 1.8130 -0.72%
2015-03-24 0 2.790 2.770 2.790 2.680 2.790 2,828,000 7,750,100 2.7405 1.829 1.816 1.829 1.757 1.829 4,313,444 1.7967 2.57%
2015-03-23 0 2.720 2.700 2.730 2.690 2.770 4,847,000 13,186,602 2.7206 1.783 1.770 1.790 1.764 1.816 7,392,950 1.7837 -0.73%
2015-03-20 0 2.740 2.730 2.750 2.670 2.850 6,503,000 17,819,190 2.7401 1.796 1.790 1.803 1.751 1.869 9,918,786 1.7965 -2.84%
2015-03-19 0 2.820 2.810 2.830 2.800 2.870 2,742,000 7,753,415 2.8276 1.849 1.842 1.855 1.836 1.882 4,182,271 1.8539 0.00%
2015-03-18 0 2.820 2.810 2.820 2.770 2.880 4,019,000 11,404,305 2.8376 1.849 1.842 1.849 1.816 1.888 6,130,032 1.8604 1.81%
2015-03-17 0 2.770 2.770 2.780 2.760 2.810 2,847,000 7,926,345 2.7841 1.816 1.816 1.823 1.810 1.842 4,342,424 1.8253 -0.72%
2015-03-16 0 2.790 2.780 2.790 2.760 2.880 2,193,000 6,148,980 2.8039 1.829 1.823 1.829 1.810 1.888 3,344,902 1.8383 -0.71%
2015-03-13 0 2.810 2.800 2.810 2.800 2.840 1,186,000 3,327,755 2.8059 1.842 1.836 1.842 1.836 1.862 1,808,962 1.8396 -1.06%
2015-03-12 0 2.840 2.820 2.840 2.820 2.840 1,943,000 5,503,960 2.8327 1.862 1.849 1.862 1.849 1.862 2,963,586 1.8572 1.43%
2015-03-11 0 2.800 2.780 2.800 2.760 2.830 4,306,000 12,083,610 2.8062 1.836 1.823 1.836 1.810 1.855 6,567,783 1.8398 1.08%
2015-03-10 0 2.770 2.760 2.770 2.760 2.820 1,674,000 4,654,005 2.7802 1.816 1.810 1.816 1.810 1.849 2,553,290 1.8227 -0.72%
2015-03-09 0 2.790 2.780 2.790 2.760 2.860 2,534,000 7,094,025 2.7995 1.829 1.823 1.829 1.810 1.875 3,865,017 1.8354 -2.79%
2015-03-06 0 2.870 2.850 2.870 2.840 2.890 2,445,000 7,008,590 2.8665 1.882 1.869 1.882 1.862 1.895 3,729,268 1.8793 0.00%
2015-03-05 0 2.870 2.860 2.870 2.850 2.890 2,486,545 7,144,806 2.8734 1.882 1.875 1.882 1.869 1.895 3,792,635 1.8839 -1.03%
2015-03-04 0 2.900 2.890 2.900 2.830 2.920 3,858,000 11,076,370 2.8710 1.901 1.895 1.901 1.855 1.914 5,884,465 1.8823 1.05%
2015-03-03 0 2.870 2.870 2.880 2.700 2.930 7,768,000 21,901,180 2.8194 1.882 1.882 1.888 1.770 1.921 11,848,244 1.8485 5.90%
2015-03-02 0 2.710 2.710 2.720 2.680 2.740 1,295,000 3,502,530 2.7047 1.777 1.777 1.783 1.757 1.796 1,975,216 1.7732 -0.37%
2015-02-27 0 2.720 2.700 2.720 2.680 2.720 1,103,000 2,978,740 2.7006 1.783 1.770 1.783 1.757 1.783 1,682,365 1.7706 0.74%
2015-02-26 0 2.700 2.690 2.700 2.670 2.720 1,675,000 4,516,670 2.6965 1.770 1.764 1.770 1.751 1.783 2,554,816 1.7679 -0.74%
2015-02-25 0 2.720 2.710 2.720 2.680 2.720 1,861,000 5,025,220 2.7003 1.783 1.777 1.783 1.757 1.783 2,838,515 1.7704 1.49%
2015-02-24 0 2.680 2.680 2.700 2.680 2.720 1,246,000 3,354,211 2.6920 1.757 1.757 1.770 1.757 1.783 1,900,478 1.7649 -1.83%
2015-02-23 0 2.730 2.700 2.730 2.670 2.730 848,000 2,296,350 2.7080 1.790 1.770 1.790 1.751 1.790 1,293,423 1.7754 0.37%
2015-02-18 0 2.720 2.700 2.710 2.670 2.720 425,000 1,146,650 2.6980 1.783 1.770 1.777 1.751 1.783 648,237 1.7689 0.37%
2015-02-17 0 2.710 2.700 2.710 2.640 2.720 1,391,120 3,756,196 2.7001 1.777 1.770 1.777 1.731 1.783 2,121,824 1.7703 1.88%
2015-02-16 0 2.660 2.660 2.680 2.650 2.710 805,000 2,153,775 2.6755 1.744 1.744 1.757 1.737 1.777 1,227,837 1.7541 -1.12%
2015-02-13 0 2.690 2.680 2.690 2.620 2.700 2,466,000 6,551,620 2.6568 1.764 1.757 1.764 1.718 1.770 3,761,299 1.7419 1.51%
2015-02-12 0 2.650 2.640 2.660 2.620 2.660 722,320 1,912,722 2.6480 1.737 1.731 1.744 1.718 1.744 1,101,728 1.7361 1.53%
2015-02-11 0 2.610 2.610 2.630 2.590 2.680 3,514,000 9,215,810 2.6226 1.711 1.711 1.724 1.698 1.757 5,359,775 1.7194 -2.61%
2015-02-10 0 2.680 2.670 2.690 2.660 2.720 2,608,000 6,974,310 2.6742 1.757 1.751 1.764 1.744 1.783 3,977,886 1.7533 0.00%
2015-02-09 0 2.680 2.680 2.700 2.650 2.720 1,138,000 3,036,125 2.6679 1.757 1.757 1.770 1.737 1.783 1,735,749 1.7492 -0.74%
2015-02-06 0 2.700 2.690 2.710 2.680 2.710 735,000 1,978,850 2.6923 1.770 1.764 1.777 1.757 1.777 1,121,068 1.7651 -0.37%
2015-02-05 0 2.710 2.700 2.710 2.680 2.710 1,120,000 3,017,840 2.6945 1.777 1.770 1.777 1.757 1.777 1,708,295 1.7666 1.12%
2015-02-04 0 2.680 2.680 2.700 2.680 2.730 941,980 2,538,306 2.6946 1.757 1.757 1.770 1.757 1.790 1,436,767 1.7667 -1.47%
2015-02-03 0 2.720 2.710 2.720 2.670 2.720 1,130,000 3,048,210 2.6975 1.783 1.777 1.783 1.751 1.783 1,723,547 1.7686 0.74%
2015-02-02 0 2.700 2.680 2.700 2.660 2.700 1,948,000 5,217,625 2.6785 1.770 1.757 1.770 1.744 1.770 2,971,213 1.7561 -0.74%
2015-01-30 0 2.720 2.710 2.730 2.680 2.740 1,484,000 4,012,077 2.7036 1.783 1.777 1.790 1.757 1.796 2,263,490 1.7725 0.37%
2015-01-29 0 2.710 2.700 2.720 2.680 2.770 4,348,000 11,772,000 2.7075 1.777 1.770 1.783 1.757 1.816 6,631,844 1.7751 -2.87%
2015-01-28 0 2.790 2.780 2.800 2.710 2.820 3,641,000 10,058,540 2.7626 1.829 1.823 1.836 1.777 1.849 5,553,483 1.8112 2.95%
2015-01-27 0 2.710 2.690 2.710 2.690 2.740 1,548,758 4,202,636 2.7136 1.777 1.764 1.777 1.764 1.796 2,362,263 1.7791 0.00%
2015-01-26 0 2.710 2.700 2.710 2.680 2.740 2,691,000 7,266,220 2.7002 1.777 1.770 1.777 1.757 1.796 4,104,483 1.7703 -0.73%
2015-01-23 0 2.730 2.720 2.730 2.650 2.730 3,874,660 10,415,844 2.6882 1.790 1.783 1.790 1.737 1.790 5,909,876 1.7624 1.49%
2015-01-22 0 2.690 2.680 2.700 2.680 2.730 1,467,000 3,949,800 2.6924 1.764 1.757 1.770 1.757 1.790 2,237,561 1.7652 -0.37%
2015-01-21 0 2.700 2.700 2.710 2.700 2.750 1,327,000 3,618,655 2.7269 1.770 1.770 1.777 1.770 1.803 2,024,024 1.7879 -0.37%
2015-01-20 0 2.710 2.700 2.710 2.660 2.720 1,304,000 3,509,730 2.6915 1.777 1.770 1.777 1.744 1.783 1,988,943 1.7646 1.50%
2015-01-19 0 2.670 2.660 2.670 2.650 2.760 2,390,000 6,378,500 2.6688 1.751 1.744 1.751 1.737 1.810 3,645,379 1.7497 -2.20%
2015-01-16 0 2.730 2.730 2.740 2.700 2.740 1,395,000 3,787,720 2.7152 1.790 1.790 1.796 1.770 1.796 2,127,742 1.7802 0.00%
2015-01-15 0 2.730 2.730 2.740 2.690 2.790 3,736,000 10,149,210 2.7166 1.790 1.790 1.796 1.764 1.829 5,698,383 1.7811 -2.15%
2015-01-14 0 2.790 2.780 2.800 2.780 2.810 738,000 2,064,220 2.7970 1.829 1.823 1.836 1.823 1.842 1,125,644 1.8338 -1.06%
2015-01-13 0 2.820 2.810 2.820 2.790 2.820 718,000 2,018,010 2.8106 1.849 1.842 1.849 1.829 1.849 1,095,139 1.8427 0.36%
2015-01-12 0 2.810 2.800 2.820 2.780 2.840 1,450,000 4,076,190 2.8112 1.842 1.836 1.849 1.823 1.862 2,211,632 1.8431 0.72%
2015-01-09 0 2.790 2.800 2.810 2.780 2.860 1,738,000 4,898,410 2.8184 1.829 1.836 1.842 1.823 1.875 2,650,907 1.8478 -1.76%
2015-01-08 0 2.840 2.830 2.850 2.790 2.870 1,815,500 5,119,810 2.8201 1.862 1.855 1.869 1.829 1.882 2,769,115 1.8489 -0.70%
2015-01-07 0 2.860 2.850 2.860 2.820 2.880 1,725,000 4,914,540 2.8490 1.875 1.869 1.875 1.849 1.888 2,631,079 1.8679 1.06%
2015-01-06 0 2.830 2.830 2.850 2.780 2.880 2,973,000 8,416,415 2.8310 1.855 1.855 1.869 1.823 1.888 4,534,607 1.8560 -1.74%
2015-01-05 0 2.880 2.860 2.880 2.760 2.920 3,996,000 11,455,670 2.8668 1.888 1.875 1.888 1.810 1.914 6,094,951 1.8795 2.13%
2015-01-02 0 2.820 2.810 2.820 2.750 2.830 1,785,000 5,014,430 2.8092 1.849 1.842 1.849 1.803 1.855 2,722,595 1.8418 2.55%
2014-12-31 0 2.750 2.740 2.750 2.720 2.780 1,055,500 2,903,345 2.7507 1.803 1.796 1.803 1.783 1.823 1,609,915 1.8034 -0.36%
2014-12-30 0 2.760 2.750 2.770 2.700 2.820 2,978,000 8,240,200 2.7670 1.810 1.803 1.816 1.770 1.849 4,542,234 1.8141 -1.43%
2014-12-29 0 2.800 2.780 2.800 2.760 2.830 3,076,000 8,558,480 2.7823 1.836 1.823 1.836 1.810 1.855 4,691,709 1.8242 1.45%
2014-12-24 0 2.760 2.770 2.780 2.700 2.780 1,108,000 3,049,660 2.7524 1.810 1.816 1.823 1.770 1.823 1,689,992 1.8045 1.47%
2014-12-23 0 2.720 2.720 2.740 2.660 2.750 2,442,000 6,642,050 2.7199 1.783 1.783 1.796 1.744 1.803 3,724,693 1.7832 2.26%
2014-12-22 0 2.660 2.660 2.680 2.650 2.730 4,114,000 11,026,415 2.6802 1.744 1.744 1.757 1.737 1.790 6,274,932 1.7572 -2.21%
2014-12-19 0 2.720 2.710 2.740 2.710 2.770 2,690,000 7,341,915 2.7293 1.783 1.777 1.796 1.777 1.816 4,102,958 1.7894 0.37%
2014-12-18 0 2.710 2.700 2.710 2.700 2.780 4,198,000 11,492,290 2.7376 1.777 1.770 1.777 1.770 1.823 6,403,055 1.7948 -1.81%
2014-12-17 0 2.760 2.750 2.760 2.720 2.780 2,150,000 5,915,530 2.7514 1.810 1.803 1.810 1.783 1.823 3,279,316 1.8039 0.36%
2014-12-16 0 2.750 2.740 2.750 2.720 2.820 4,069,364 11,228,081 2.7592 1.803 1.796 1.803 1.783 1.849 6,206,851 1.8090 -2.48%
2014-12-15 0 2.820 2.820 2.830 2.800 2.840 1,515,000 4,271,770 2.8197 1.849 1.849 1.855 1.836 1.862 2,310,774 1.8486 -0.70%
2014-12-12 0 2.840 2.830 2.850 2.800 2.850 1,286,500 3,649,600 2.8368 1.862 1.855 1.869 1.836 1.869 1,962,251 1.8599 0.35%
2014-12-11 0 2.830 2.810 2.820 2.790 2.850 3,549,220 9,986,172 2.8136 1.855 1.842 1.849 1.829 1.869 5,413,494 1.8447 -1.39%
2014-12-10 0 2.870 2.850 2.890 2.830 2.890 3,013,000 8,618,830 2.8605 1.882 1.869 1.895 1.855 1.895 4,595,618 1.8754 1.06%
2014-12-09 0 2.840 2.830 2.840 2.830 2.870 3,720,000 10,586,809 2.8459 1.862 1.855 1.862 1.855 1.882 5,673,979 1.8659 -2.07%
2014-12-08 0 2.900 2.890 2.900 2.850 2.920 4,213,000 12,126,230 2.8783 1.901 1.895 1.901 1.869 1.914 6,425,934 1.8871 0.69%
2014-12-05 0 2.880 2.870 2.890 2.860 2.940 3,995,000 11,503,090 2.8794 1.888 1.882 1.895 1.875 1.928 6,093,426 1.8878 -1.37%
2014-12-04 0 2.920 2.920 2.930 2.840 2.940 5,445,770 15,788,334 2.8992 1.914 1.914 1.921 1.862 1.928 8,306,232 1.9008 1.74%
2014-12-03 0 2.870 2.870 2.890 2.850 2.920 3,895,000 11,195,960 2.8744 1.882 1.882 1.895 1.869 1.914 5,940,900 1.8846 -0.35%
2014-12-02 0 2.880 2.880 2.890 2.850 2.920 2,498,480 7,209,903 2.8857 1.888 1.888 1.895 1.869 1.914 3,810,839 1.8919 0.00%
2014-12-01 0 2.880 2.880 2.890 2.850 2.970 6,802,000 19,555,660 2.8750 1.888 1.888 1.895 1.869 1.947 10,374,840 1.8849 -3.03%
2014-11-28 0 2.970 2.960 2.980 2.890 3.010 7,859,000 23,069,745 2.9355 1.947 1.941 1.954 1.895 1.973 11,987,043 1.9246 0.68%
2014-11-27 0 2.950 2.950 2.960 2.950 3.030 4,007,000 11,893,030 2.9681 1.934 1.934 1.941 1.934 1.987 6,111,729 1.9459 -2.32%
2014-11-26 0 3.020 3.000 3.020 3.000 3.050 2,997,291 9,059,928 3.0227 1.980 1.967 1.980 1.967 2.000 4,571,657 1.9818 0.00%
2014-11-25 0 3.020 3.010 3.030 3.000 3.080 3,333,000 10,132,380 3.0400 1.980 1.973 1.987 1.967 2.019 5,083,702 1.9931 0.33%
2014-11-24 0 3.010 3.000 3.020 2.980 3.080 4,636,208 14,021,585 3.0244 1.973 1.967 1.980 1.954 2.019 7,071,437 1.9828 2.03%
2014-11-21 0 2.950 2.950 2.960 2.930 3.020 3,617,660 10,724,259 2.9644 1.934 1.934 1.941 1.921 1.980 5,517,883 1.9435 -2.32%
2014-11-20 0 3.020 3.010 3.030 3.010 3.040 1,651,480 4,994,505 3.0243 1.980 1.973 1.987 1.973 1.993 2,518,942 1.9828 -0.66%
2014-11-19 0 3.040 3.040 3.050 3.010 3.080 2,473,000 7,550,190 3.0530 1.993 1.993 2.000 1.973 2.019 3,771,976 2.0017 0.00%
2014-11-18 0 3.040 3.010 3.040 3.010 3.110 1,890,000 5,766,140 3.0509 1.993 1.973 1.993 1.973 2.039 2,882,747 2.0002 -0.98%
2014-11-17 0 3.070 3.050 3.060 3.060 3.170 2,776,000 8,596,350 3.0967 2.013 2.000 2.006 2.006 2.078 4,234,130 2.0303 -3.15%
2014-11-14 0 3.170 3.160 3.170 3.110 3.210 3,746,000 11,838,070 3.1602 2.078 2.072 2.078 2.039 2.105 5,713,636 2.0719 -0.31%
2014-11-13 0 3.180 3.180 3.190 3.080 3.200 16,135,201 51,057,189 3.1643 2.085 2.085 2.091 2.019 2.098 24,610,427 2.0746 3.58%
2014-11-12 0 3.070 3.060 3.070 3.030 3.080 2,504,000 7,665,850 3.0614 2.013 2.006 2.013 1.987 2.019 3,819,259 2.0072 -0.32%
2014-11-11 0 3.080 3.070 3.080 3.050 3.090 3,594,000 11,026,540 3.0680 2.019 2.013 2.019 2.000 2.026 5,481,796 2.0115 -0.32%
2014-11-10 0 3.090 3.090 3.100 3.010 3.100 5,910,000 18,100,700 3.0627 2.026 2.026 2.032 1.973 2.032 9,014,305 2.0080 1.98%
2014-11-07 0 3.030 3.020 3.030 2.970 3.060 3,068,000 9,289,510 3.0279 1.987 1.980 1.987 1.947 2.006 4,679,507 1.9851 1.34%
2014-11-06 0 2.990 2.990 3.000 2.980 3.030 2,045,000 6,151,050 3.0078 1.960 1.960 1.967 1.954 1.987 3,119,163 1.9720 -0.99%
2014-11-05 0 3.020 3.010 3.020 2.990 3.070 2,694,956 8,160,097 3.0279 1.980 1.973 1.980 1.960 2.013 4,110,517 1.9852 -0.98%
2014-11-04 0 3.050 3.040 3.050 2.890 3.070 6,922,000 20,782,670 3.0024 2.000 1.993 2.000 1.895 2.013 10,557,871 1.9685 5.54%
2014-11-03 0 2.890 2.900 2.910 2.890 2.950 2,283,000 6,653,900 2.9145 1.895 1.901 1.908 1.895 1.934 3,482,176 1.9108 -1.03%
2014-10-31 0 2.920 2.910 2.920 2.850 2.940 3,937,600 11,484,620 2.9167 1.914 1.908 1.914 1.869 1.928 6,005,876 1.9122 1.74%
2014-10-30 0 2.870 2.860 2.870 2.820 2.890 4,831,000 13,832,910 2.8634 1.882 1.875 1.882 1.849 1.895 7,368,546 1.8773 1.41%
2014-10-29 0 2.830 2.820 2.830 2.810 2.850 4,134,000 11,686,730 2.8270 1.855 1.849 1.855 1.842 1.869 6,305,438 1.8534 0.00%
2014-10-28 0 2.830 2.830 2.840 2.820 2.900 3,093,934 8,802,123 2.8450 1.855 1.855 1.862 1.849 1.901 4,719,063 1.8652 -1.39%
2014-10-27 0 2.870 2.850 2.870 2.830 2.900 1,464,000 4,196,870 2.8667 1.882 1.869 1.882 1.855 1.901 2,232,985 1.8795 0.00%
2014-10-24 0 2.870 2.860 2.870 2.850 2.900 1,033,000 2,956,850 2.8624 1.882 1.875 1.882 1.869 1.901 1,575,597 1.8767 -0.35%
2014-10-23 0 2.880 2.880 2.900 2.850 2.900 3,365,000 9,654,560 2.8691 1.888 1.888 1.901 1.869 1.901 5,132,510 1.8811 0.00%
2014-10-22 0 2.880 2.880 2.890 2.830 2.910 3,428,000 9,859,470 2.8762 1.888 1.888 1.895 1.855 1.908 5,228,602 1.8857 1.05%
2014-10-21 0 2.850 2.840 2.850 2.840 2.880 1,222,000 3,483,900 2.8510 1.869 1.862 1.869 1.862 1.888 1,863,872 1.8692 0.00%
2014-10-20 0 2.850 2.840 2.870 2.840 2.900 2,472,000 7,103,210 2.8735 1.869 1.862 1.882 1.862 1.901 3,770,450 1.8839 -0.70%
2014-10-17 0 2.870 2.860 2.880 2.760 2.880 3,845,000 10,864,895 2.8257 1.882 1.875 1.888 1.810 1.888 5,864,637 1.8526 2.14%
2014-10-16 0 2.810 2.810 2.820 2.800 2.900 7,230,000 20,493,980 2.8346 1.842 1.842 1.849 1.836 1.901 11,027,652 1.8584 -2.09%
2014-10-15 0 2.870 2.860 2.870 2.850 2.940 6,479,934 18,670,902 2.8813 1.882 1.875 1.882 1.869 1.928 9,883,604 1.8891 -2.38%
2014-10-14 0 2.940 2.940 2.950 2.890 2.950 3,906,000 11,388,880 2.9157 1.928 1.928 1.934 1.895 1.934 5,957,678 1.9116 1.03%
2014-10-13 0 2.910 2.910 2.920 2.900 2.960 3,198,000 9,335,130 2.9191 1.908 1.908 1.914 1.901 1.941 4,877,791 1.9138 -2.35%
2014-10-10 0 2.980 2.970 3.000 2.950 3.010 2,400,000 7,147,570 2.9782 1.954 1.947 1.967 1.934 1.973 3,660,631 1.9526 -1.32%
2014-10-09 0 3.020 3.010 3.020 3.000 3.050 2,168,000 6,563,010 3.0272 1.980 1.973 1.980 1.967 2.000 3,306,770 1.9847 0.00%
2014-10-08 0 3.020 3.010 3.020 2.950 3.030 1,515,000 4,557,430 3.0082 1.980 1.973 1.980 1.934 1.987 2,310,774 1.9723 0.33%
2014-10-07 0 3.010 3.000 3.010 2.980 3.040 2,754,892 8,276,364 3.0042 1.973 1.967 1.973 1.954 1.993 4,201,935 1.9697 0.33%
2014-10-06 0 3.000 2.990 3.000 2.920 3.000 2,325,000 6,898,960 2.9673 1.967 1.960 1.967 1.914 1.967 3,546,237 1.9454 2.74%
2014-10-03 0 2.920 2.930 2.940 2.820 2.960 4,783,000 13,804,250 2.8861 1.914 1.921 1.928 1.849 1.941 7,295,334 1.8922 0.34%
2014-09-30 0 2.910 2.900 2.910 2.840 2.930 6,937,000 19,972,590 2.8791 1.908 1.901 1.908 1.862 1.921 10,580,750 1.8876 -0.34%
2014-09-29 0 2.920 2.910 2.920 2.890 3.040 12,706,000 37,314,270 2.9367 1.914 1.908 1.914 1.895 1.993 19,379,993 1.9254 -4.58%
2014-09-26 0 3.060 3.050 3.070 3.040 3.090 2,166,000 6,616,340 3.0546 2.006 2.000 2.013 1.993 2.026 3,303,720 2.0027 -0.97%
2014-09-25 0 3.090 3.080 3.090 3.070 3.110 3,644,000 11,250,010 3.0873 2.026 2.019 2.026 2.013 2.039 5,558,059 2.0241 0.32%
2014-09-24 0 3.080 3.080 3.090 3.040 3.090 4,703,000 14,383,430 3.0584 2.019 2.019 2.026 1.993 2.026 7,173,312 2.0051 -0.32%
2014-09-23 0 3.090 3.060 3.090 3.040 3.100 4,038,000 12,415,760 3.0747 2.026 2.006 2.026 1.993 2.032 6,159,012 2.0159 0.98%
2014-09-22 0 3.060 3.060 3.070 3.040 3.120 6,760,000 20,713,129 3.0641 2.006 2.006 2.013 1.993 2.046 10,310,779 2.0089 -2.24%
2014-09-19 0 3.130 3.130 3.140 3.090 3.160 6,350,400 19,822,792 3.1215 2.052 2.052 2.059 2.026 2.072 9,686,031 2.0465 0.64%
2014-09-18 0 3.110 3.110 3.120 3.100 3.140 2,869,000 8,937,640 3.1152 2.039 2.039 2.046 2.032 2.059 4,375,980 2.0424 -0.96%
2014-09-17 0 3.140 3.130 3.140 3.130 3.180 3,535,000 11,143,040 3.1522 2.059 2.052 2.059 2.052 2.085 5,391,805 2.0667 0.32%
2014-09-16 0 3.130 3.120 3.130 3.120 3.140 1,462,300 4,570,909 3.1258 2.052 2.046 2.052 2.046 2.059 2,230,392 2.0494 -0.32%
2014-09-15 0 3.140 3.120 3.140 3.110 3.170 4,450,000 13,893,910 3.1222 2.059 2.046 2.059 2.039 2.078 6,787,421 2.0470 -0.95%
2014-09-12 0 3.170 3.170 3.180 3.150 3.180 2,113,000 6,676,270 3.1596 2.078 2.078 2.085 2.065 2.085 3,222,881 2.0715 0.63%
2014-09-11 0 3.150 3.150 3.160 3.150 3.180 3,606,000 11,424,600 3.1682 2.065 2.065 2.072 2.065 2.085 5,500,099 2.0772 -0.94%
2014-09-10 0 3.180 3.170 3.180 3.150 3.210 6,049,040 19,158,763 3.1672 2.085 2.078 2.085 2.065 2.105 9,226,378 2.0765 -1.55%
2014-09-08 0 3.230 3.230 3.240 3.210 3.260 3,616,000 11,697,360 3.2349 2.118 2.118 2.124 2.105 2.137 5,515,351 2.1209 -0.62%
2014-09-05 0 3.250 3.240 3.250 3.220 3.260 3,415,900 11,077,870 3.2430 2.131 2.124 2.131 2.111 2.137 5,210,146 2.1262 -0.61%
2014-09-04 0 3.270 3.260 3.270 3.200 3.280 9,118,000 29,546,480 3.2405 2.144 2.137 2.144 2.098 2.150 13,907,349 2.1245 0.93%
2014-09-03 0 3.240 3.230 3.240 3.100 3.240 9,577,000 30,578,390 3.1929 2.124 2.118 2.124 2.032 2.124 14,607,445 2.0933 3.51%
2014-09-02 0 3.130 3.130 3.140 3.120 3.180 9,548,000 29,990,150 3.1410 2.052 2.052 2.059 2.046 2.085 14,563,212 2.0593 -1.88%
2014-09-01 0 3.190 3.190 3.200 3.170 3.220 4,850,000 15,455,492 3.1867 2.091 2.091 2.098 2.078 2.111 7,397,526 2.0893 -1.54%
2014-08-29 0 3.240 3.220 3.230 3.190 3.240 4,351,100 13,988,244 3.2149 2.124 2.111 2.118 2.091 2.124 6,636,572 2.1078 0.00%
2014-08-28 0 3.240 3.230 3.240 3.110 3.260 15,254,000 48,987,884 3.2115 2.124 2.118 2.124 2.039 2.137 23,266,364 2.1055 3.18%
2014-08-27 0 3.140 3.130 3.150 3.120 3.180 3,986,500 12,552,679 3.1488 2.059 2.052 2.065 2.046 2.085 6,080,461 2.0644 0.00%
2014-08-26 0 3.140 3.140 3.150 3.110 3.160 3,892,600 12,232,690 3.1425 2.059 2.059 2.065 2.039 2.072 5,937,239 2.0603 0.32%
2014-08-25 0 3.130 3.120 3.130 3.050 3.200 15,057,400 46,904,568 3.1151 2.052 2.046 2.052 2.000 2.098 22,966,497 2.0423 -1.26%
2014-08-22 0 3.170 3.170 3.180 3.130 3.220 5,910,000 18,719,360 3.1674 2.078 2.078 2.085 2.052 2.111 9,014,305 2.0766 -1.55%
2014-08-21 0 3.220 3.210 3.220 3.170 3.230 4,147,000 13,304,910 3.2083 2.111 2.105 2.111 2.078 2.118 6,325,266 2.1035 -0.62%
2014-08-20 0 3.240 3.230 3.250 3.140 3.250 9,700,000 31,107,690 3.2070 2.124 2.118 2.131 2.059 2.131 14,795,052 2.1026 2.21%
2014-08-19 0 3.170 3.170 3.180 3.150 3.190 7,304,000 23,157,915 3.1706 2.078 2.078 2.085 2.065 2.091 11,140,522 2.0787 0.96%
2014-08-18 0 3.140 3.130 3.140 3.110 3.300 23,436,900 74,131,385 3.1630 2.059 2.052 2.059 2.039 2.164 35,747,439 2.0738 -4.27%
2014-08-15 0 3.280 3.280 3.290 3.210 3.290 11,358,000 36,979,130 3.2558 2.150 2.150 2.157 2.105 2.157 17,323,939 2.1346 0.92%
2014-08-14 0 3.250 3.240 3.250 3.220 3.450 38,074,000 126,483,965 3.3221 2.131 2.124 2.131 2.111 2.262 58,072,868 2.1780 -8.96%
2014-08-13 0 3.570 3.560 3.570 3.520 3.570 2,111,000 7,495,290 3.5506 2.341 2.334 2.341 2.308 2.341 3,219,830 2.3279 1.42%
2014-08-12 0 3.520 3.510 3.530 3.500 3.580 4,955,000 17,483,685 3.5285 2.308 2.301 2.314 2.295 2.347 7,557,679 2.3134 -0.56%
2014-08-11 0 3.540 3.540 3.550 3.510 3.620 5,051,000 17,946,250 3.5530 2.321 2.321 2.327 2.301 2.373 7,704,104 2.3294 -0.84%
2014-08-08 0 3.570 3.580 3.590 3.480 3.610 8,469,000 29,849,430 3.5246 2.341 2.347 2.354 2.282 2.367 12,917,453 2.3108 0.56%
2014-08-07 0 3.550 3.540 3.550 3.490 3.570 5,848,000 20,688,535 3.5377 2.327 2.321 2.327 2.288 2.341 8,919,739 2.3194 0.85%
2014-08-06 0 3.520 3.520 3.530 3.490 3.630 13,643,000 48,146,660 3.5290 2.308 2.308 2.314 2.288 2.380 20,809,165 2.3137 -3.30%
2014-08-05 0 3.640 3.630 3.640 3.540 3.650 6,852,200 24,641,698 3.5962 2.386 2.380 2.386 2.321 2.393 10,451,408 2.3577 0.00%
2014-08-04 0 3.640 3.630 3.640 3.460 3.640 16,028,000 57,508,190 3.5880 2.386 2.380 2.386 2.268 2.386 24,446,917 2.3524 5.20%
2014-08-01 0 3.460 3.440 3.460 3.430 3.540 8,717,000 30,383,810 3.4856 2.268 2.255 2.268 2.249 2.321 13,295,719 2.2852 -3.08%
2014-07-31 0 3.570 3.570 3.580 3.540 3.600 4,731,000 16,894,240 3.5710 2.341 2.341 2.347 2.321 2.360 7,216,020 2.3412 -0.56%
2014-07-30 0 3.590 3.580 3.590 3.520 3.690 26,110,000 94,594,810 3.6229 2.354 2.347 2.354 2.308 2.419 39,824,620 2.3753 2.28%
2014-07-29 0 3.510 3.500 3.510 3.430 3.570 5,792,000 20,384,590 3.5194 2.301 2.295 2.301 2.249 2.341 8,834,324 2.3074 0.86%
2014-07-28 0 3.480 3.470 3.480 3.450 3.540 7,007,000 24,437,240 3.4875 2.282 2.275 2.282 2.262 2.321 10,687,519 2.2865 -0.29%
2014-07-25 0 3.490 3.490 3.500 3.400 3.500 10,030,000 34,829,483 3.4725 2.288 2.288 2.295 2.229 2.295 15,298,389 2.2767 1.16%
2014-07-24 0 3.450 3.440 3.450 3.340 3.450 8,812,000 30,088,650 3.4145 2.262 2.255 2.262 2.190 2.262 13,440,619 2.2386 1.77%
2014-07-23 0 3.390 3.380 3.390 3.340 3.400 3,216,000 10,847,330 3.3729 2.223 2.216 2.223 2.190 2.229 4,905,246 2.2114 1.19%
2014-07-22 0 3.350 3.340 3.350 3.290 3.350 2,600,000 8,656,980 3.3296 2.196 2.190 2.196 2.157 2.196 3,965,684 2.1830 1.21%
2014-07-21 0 3.310 3.300 3.310 3.280 3.370 3,583,000 11,872,040 3.3134 2.170 2.164 2.170 2.150 2.209 5,465,018 2.1724 -0.60%
2014-07-18 0 3.330 3.330 3.340 3.320 3.390 5,418,000 18,110,310 3.3426 2.183 2.183 2.190 2.177 2.223 8,263,876 2.1915 -2.35%
2014-07-17 0 3.410 3.400 3.430 3.380 3.440 3,483,000 11,848,930 3.4019 2.236 2.229 2.249 2.216 2.255 5,312,491 2.2304 -0.29%
2014-07-16 0 3.420 3.410 3.430 3.390 3.500 6,181,000 21,232,880 3.4352 2.242 2.236 2.249 2.223 2.295 9,427,651 2.2522 -1.16%
2014-07-15 0 3.460 3.450 3.460 3.380 3.470 7,446,000 25,544,960 3.4307 2.268 2.262 2.268 2.216 2.275 11,357,109 2.2492 1.47%
2014-07-14 0 3.410 3.400 3.420 3.310 3.420 6,347,000 21,520,010 3.3906 2.236 2.229 2.242 2.170 2.242 9,680,845 2.2229 2.40%
2014-07-11 0 3.330 3.310 3.330 3.290 3.370 2,213,200 7,372,802 3.3313 2.183 2.170 2.183 2.157 2.209 3,375,712 2.1841 -0.30%
2014-07-10 0 3.340 3.340 3.350 3.290 3.380 3,040,000 10,169,085 3.3451 2.190 2.190 2.196 2.157 2.216 4,636,800 2.1931 1.21%
2014-07-09 0 3.300 3.290 3.300 3.280 3.350 4,485,000 14,810,030 3.3021 2.164 2.157 2.164 2.150 2.196 6,840,805 2.1650 -1.20%
2014-07-08 0 3.340 3.330 3.340 3.310 3.360 6,105,000 20,328,500 3.3298 2.190 2.183 2.190 2.170 2.203 9,311,731 2.1831 -1.18%
2014-07-07 0 3.380 3.370 3.380 3.360 3.430 5,763,000 19,497,500 3.3832 2.216 2.209 2.216 2.203 2.249 8,790,091 2.2181 -1.17%
2014-07-04 0 3.420 3.400 3.420 3.250 3.440 18,070,000 60,795,640 3.3645 2.242 2.229 2.242 2.131 2.255 27,561,505 2.2058 5.23%
2014-07-03 0 3.250 3.250 3.260 3.230 3.280 4,618,000 15,037,005 3.2562 2.131 2.131 2.137 2.118 2.150 7,043,665 2.1348 -0.61%
2014-07-02 0 3.270 3.250 3.270 3.230 3.320 4,608,000 15,036,210 3.2631 2.144 2.131 2.144 2.118 2.177 7,028,412 2.1393 1.24%
2014-06-30 0 3.230 3.230 3.240 3.150 3.270 4,195,000 13,448,910 3.2059 2.118 2.118 2.124 2.065 2.144 6,398,479 2.1019 2.22%
2014-06-27 0 3.160 3.160 3.180 3.150 3.200 2,074,000 6,565,830 3.1658 2.072 2.072 2.085 2.065 2.098 3,163,396 2.0756 -1.25%
2014-06-26 0 3.200 3.190 3.200 3.170 3.240 4,465,936 14,255,295 3.1920 2.098 2.091 2.098 2.078 2.124 6,811,727 2.0928 1.27%
2014-06-25 0 3.160 3.160 3.170 3.150 3.220 4,225,000 13,422,050 3.1768 2.072 2.072 2.078 2.065 2.111 6,444,237 2.0828 -1.56%
2014-06-24 0 3.210 3.220 3.230 3.190 3.250 2,654,000 8,541,595 3.2184 2.105 2.111 2.118 2.091 2.131 4,048,048 2.1101 -0.31%
2014-06-23 0 3.220 3.210 3.220 3.180 3.300 4,048,000 13,091,430 3.2340 2.111 2.105 2.111 2.085 2.164 6,174,265 2.1203 -1.23%
2014-06-20 0 3.260 3.260 3.280 3.230 3.310 3,086,000 10,076,100 3.2651 2.137 2.137 2.150 2.118 2.170 4,706,962 2.1407 0.93%
2014-06-19 0 3.230 3.230 3.240 3.230 3.370 11,800,000 38,622,400 3.2731 2.118 2.118 2.124 2.118 2.209 17,998,105 2.1459 -2.71%
2014-06-18 0 3.320 3.310 3.320 3.310 3.400 6,111,000 20,451,465 3.3467 2.177 2.170 2.177 2.170 2.229 9,320,883 2.1942 -0.60%
2014-06-17 0 3.340 3.340 3.350 3.330 3.550 10,081,000 34,192,470 3.3918 2.190 2.190 2.196 2.183 2.327 15,376,178 2.2237 -5.65%
2014-06-16 0 3.540 3.530 3.540 3.430 3.560 7,876,000 27,668,000 3.5130 2.321 2.314 2.321 2.249 2.334 12,012,972 2.3032 2.31%
2014-06-13 0 3.460 3.460 3.470 3.300 3.480 6,920,000 23,548,570 3.4030 2.268 2.268 2.275 2.164 2.282 10,554,821 2.2311 3.90%
2014-06-12 0 3.330 3.320 3.340 3.310 3.400 3,515,400 11,791,467 3.3542 2.183 2.177 2.190 2.170 2.229 5,361,910 2.1991 -1.19%
2014-06-11 0 3.370 3.360 3.370 3.330 3.390 4,476,176 15,041,416 3.3603 2.209 2.203 2.209 2.183 2.223 6,827,346 2.2031 -0.30%
2014-06-10 0 3.380 3.360 3.380 3.350 3.400 3,296,000 11,112,400 3.3715 2.216 2.203 2.216 2.196 2.229 5,027,267 2.2104 -0.29%
2014-06-09 0 3.390 3.380 3.390 3.350 3.420 4,034,000 13,662,150 3.3868 2.223 2.216 2.223 2.196 2.242 6,152,911 2.2204 0.89%
2014-06-06 0 3.360 3.350 3.360 3.290 3.380 5,779,000 19,328,950 3.3447 2.203 2.196 2.203 2.157 2.216 8,814,496 2.1929 2.13%
2014-06-05 0 3.290 3.290 3.300 3.270 3.310 3,128,298 10,292,523 3.2901 2.157 2.157 2.164 2.144 2.170 4,771,478 2.1571 0.92%
2014-06-04 0 3.260 3.260 3.270 3.250 3.360 6,779,000 22,240,970 3.2809 2.137 2.137 2.144 2.131 2.203 10,339,759 2.1510 -2.98%
2014-06-03 0 3.360 3.350 3.360 3.220 3.360 9,137,080 30,193,626 3.3045 2.203 2.196 2.203 2.111 2.203 13,936,451 2.1665 4.35%
2014-05-30 0 3.220 3.220 3.230 3.200 3.370 14,809,000 48,296,090 3.2613 2.111 2.111 2.118 2.098 2.209 22,587,622 2.1382 -2.13%
2014-05-29 0 3.290 3.290 3.300 3.280 3.400 11,960,000 39,735,930 3.3224 2.157 2.157 2.164 2.150 2.229 18,242,147 2.1782 -2.08%
2014-05-28 0 3.360 3.350 3.370 3.350 3.430 6,166,000 20,828,090 3.3779 2.203 2.196 2.209 2.196 2.249 9,404,772 2.2146 -0.88%
2014-05-27 0 3.390 3.370 3.390 3.360 3.470 8,062,000 27,344,910 3.3918 2.223 2.209 2.223 2.203 2.275 12,296,671 2.2238 -1.02%
2014-05-26 0 3.510 3.490 3.500 3.480 3.690 12,784,000 45,482,918 3.5578 2.246 2.233 2.239 2.226 2.361 19,982,880 2.2761 -1.68%
2014-05-23 0 3.570 3.580 3.590 3.470 3.620 10,816,000 38,489,780 3.5586 2.284 2.290 2.297 2.220 2.316 16,906,667 2.2766 2.29%
2014-05-22 0 3.490 3.480 3.490 3.420 3.500 6,378,000 22,183,710 3.4782 2.233 2.226 2.233 2.188 2.239 9,969,556 2.2251 2.05%
2014-05-21 0 3.420 3.410 3.420 3.410 3.510 7,860,000 27,240,800 3.4658 2.188 2.182 2.188 2.182 2.246 12,286,095 2.2172 -1.72%
2014-05-20 0 3.480 3.480 3.490 3.460 3.610 14,325,000 50,632,075 3.5345 2.226 2.226 2.233 2.214 2.309 22,391,642 2.2612 -0.85%
2014-05-19 0 3.510 3.510 3.520 3.260 3.520 18,296,000 63,029,730 3.4450 2.246 2.246 2.252 2.086 2.252 28,598,777 2.2039 6.36%
2014-05-16 0 3.300 3.290 3.300 3.280 3.360 5,154,000 17,062,710 3.3106 2.111 2.105 2.111 2.098 2.150 8,056,302 2.1179 -0.90%
2014-05-15 0 3.330 3.330 3.340 3.330 3.420 6,927,000 23,296,490 3.3631 2.130 2.130 2.137 2.130 2.188 10,827,707 2.1516 -2.06%
2014-05-14 0 3.400 3.400 3.410 3.330 3.420 6,645,000 22,454,360 3.3791 2.175 2.175 2.182 2.130 2.188 10,386,908 2.1618 0.29%
2014-05-13 0 3.390 3.380 3.390 3.280 3.440 14,753,006 49,775,209 3.3739 2.169 2.162 2.169 2.098 2.201 23,060,665 2.1584 1.50%
2014-05-12 0 3.340 3.330 3.340 3.020 3.450 59,143,000 195,563,557 3.3066 2.137 2.130 2.137 1.932 2.207 92,447,391 2.1154 10.96%
2014-05-09 0 3.010 3.010 3.020 2.970 3.110 9,050,000 27,302,230 3.0168 1.926 1.926 1.932 1.900 1.990 14,146,203 1.9300 -1.63%
2014-05-08 0 3.060 3.050 3.070 3.030 3.170 6,657,000 20,534,010 3.0846 1.958 1.951 1.964 1.938 2.028 10,405,666 1.9733 -2.55%
2014-05-07 0 3.140 3.130 3.140 3.080 3.170 5,690,318 17,786,662 3.1258 2.009 2.002 2.009 1.970 2.028 8,894,629 1.9997 0.64%
2014-05-05 0 3.120 3.120 3.130 3.110 3.190 3,149,000 9,889,497 3.1405 1.996 1.996 2.002 1.990 2.041 4,922,253 2.0091 -0.95%
2014-05-02 0 3.150 3.150 3.160 3.100 3.170 7,800,000 24,576,959 3.1509 2.015 2.015 2.022 1.983 2.028 12,192,308 2.0158 1.61%
2014-04-30 0 3.100 3.090 3.100 3.060 3.160 8,538,000 26,487,919 3.1024 1.983 1.977 1.983 1.958 2.022 13,345,888 1.9847 1.64%
2014-04-29 0 3.050 3.060 3.070 3.020 3.100 7,733,000 23,578,897 3.0491 1.951 1.958 1.964 1.932 1.983 12,087,579 1.9507 -2.56%
2014-04-28 0 3.130 3.130 3.140 3.090 3.180 7,706,000 24,135,253 3.1320 2.002 2.002 2.009 1.977 2.034 12,045,375 2.0037 -1.26%
2014-04-25 0 3.170 3.170 3.180 3.030 3.210 23,636,000 74,805,430 3.1649 2.028 2.028 2.034 1.938 2.054 36,945,818 2.0247 3.93%
2014-04-24 0 3.050 3.040 3.050 3.030 3.090 3,410,000 10,426,275 3.0576 1.951 1.945 1.951 1.938 1.977 5,330,227 1.9561 0.00%
2014-04-23 0 3.050 3.060 3.070 3.040 3.100 4,295,000 13,158,226 3.0636 1.951 1.958 1.964 1.945 1.983 6,713,585 1.9599 -1.29%
2014-04-22 0 3.090 3.080 3.090 3.000 3.100 4,355,000 13,292,284 3.0522 1.977 1.970 1.977 1.919 1.983 6,807,372 1.9526 1.64%
2014-04-17 0 3.040 3.020 3.040 3.010 3.060 3,579,000 10,817,834 3.0226 1.945 1.932 1.945 1.926 1.958 5,594,393 1.9337 -0.33%
2014-04-16 0 3.050 3.050 3.060 2.980 3.080 6,065,000 18,437,010 3.0399 1.951 1.951 1.958 1.906 1.970 9,480,301 1.9448 2.01%
2014-04-15 0 2.990 2.980 2.990 2.980 3.040 6,111,000 18,311,125 2.9964 1.913 1.906 1.913 1.906 1.945 9,552,204 1.9170 -0.33%
2014-04-14 0 3.000 2.990 3.000 2.960 3.090 12,768,500 38,509,655 3.0160 1.919 1.913 1.919 1.894 1.977 19,958,651 1.9295 -1.64%
2014-04-11 0 3.050 3.040 3.050 3.020 3.150 20,171,000 61,643,490 3.0560 1.951 1.945 1.951 1.932 2.015 31,529,620 1.9551 -2.87%
2014-04-10 0 3.140 3.130 3.140 3.060 3.190 23,106,035 72,260,618 3.1273 2.009 2.002 2.009 1.958 2.041 36,117,421 2.0007 0.00%
2014-04-09 0 3.140 3.130 3.150 3.110 3.200 10,476,206 32,893,003 3.1398 2.009 2.002 2.015 1.990 2.047 16,375,529 2.0087 -0.63%
2014-04-08 0 3.160 3.160 3.170 3.120 3.190 7,527,000 23,735,540 3.1534 2.022 2.022 2.028 1.996 2.041 11,765,577 2.0174 0.00%
2014-04-07 0 3.160 3.150 3.160 3.120 3.290 10,037,000 32,116,925 3.1999 2.022 2.015 2.022 1.996 2.105 15,688,999 2.0471 -4.82%
2014-04-04 0 3.320 3.310 3.320 3.270 3.370 6,589,000 21,860,950 3.3178 2.124 2.118 2.124 2.092 2.156 10,299,374 2.1226 -1.48%
2014-04-03 0 3.370 3.360 3.370 3.240 3.410 18,339,000 61,429,010 3.3496 2.156 2.150 2.156 2.073 2.182 28,665,991 2.1429 4.01%
2014-04-02 0 3.240 3.230 3.240 3.130 3.280 10,529,000 33,889,830 3.2187 2.073 2.066 2.073 2.002 2.098 16,458,052 2.0592 2.53%
2014-04-01 0 3.160 3.150 3.160 3.120 3.180 4,545,000 14,341,355 3.1554 2.022 2.015 2.022 1.996 2.034 7,104,364 2.0187 0.00%
2014-03-31 0 3.160 3.150 3.170 3.060 3.200 7,186,000 22,476,050 3.1278 2.022 2.015 2.028 1.958 2.047 11,232,554 2.0010 1.61%
2014-03-28 0 3.110 3.100 3.120 3.080 3.160 9,160,000 28,462,940 3.1073 1.990 1.983 1.996 1.970 2.022 14,318,146 1.9879 -0.64%
2014-03-27 0 3.130 3.120 3.130 3.080 3.250 12,380,000 38,798,220 3.1339 2.002 1.996 2.002 1.970 2.079 19,351,381 2.0049 -3.69%
2014-03-26 0 3.250 3.250 3.260 3.190 3.370 23,018,000 75,223,950 3.2680 2.079 2.079 2.086 2.041 2.156 35,979,812 2.0907 5.52%
2014-03-25 0 3.080 3.070 3.100 3.050 3.250 12,299,000 38,387,750 3.1212 1.970 1.964 1.983 1.951 2.079 19,224,768 1.9968 -4.64%
2014-03-24 0 3.230 3.220 3.230 3.140 3.270 10,570,460 33,944,764 3.2113 2.066 2.060 2.066 2.009 2.092 16,522,859 2.0544 1.89%
2014-03-21 0 3.170 3.180 3.190 3.130 3.340 23,216,000 74,127,930 3.1930 2.028 2.034 2.041 2.002 2.137 36,289,310 2.0427 -4.80%
2014-03-20 0 3.330 3.330 3.340 3.280 3.480 15,458,000 52,508,120 3.3968 2.130 2.130 2.137 2.098 2.226 24,162,653 2.1731 0.30%
2014-03-19 0 3.320 3.320 3.330 3.270 3.390 9,389,973 31,078,981 3.3098 2.124 2.124 2.130 2.092 2.169 14,677,620 2.1174 -0.90%
2014-03-18 0 3.350 3.340 3.360 3.300 3.430 11,083,213 37,323,392 3.3676 2.143 2.137 2.150 2.111 2.194 17,324,352 2.1544 1.52%
2014-03-17 0 3.300 3.300 3.310 3.280 3.450 7,931,000 26,399,230 3.3286 2.111 2.111 2.118 2.098 2.207 12,397,076 2.1295 -1.49%
2014-03-14 0 3.350 3.360 3.370 3.300 3.530 21,722,000 73,661,724 3.3911 2.143 2.150 2.156 2.111 2.258 33,954,014 2.1695 -2.90%
2014-03-13 0 3.450 3.440 3.450 3.340 3.550 21,474,973 74,011,624 3.4464 2.207 2.201 2.207 2.137 2.271 33,567,882 2.2048 3.29%
2014-03-12 0 3.340 3.330 3.340 3.270 3.530 60,805,798 206,220,314 3.3915 2.137 2.130 2.137 2.092 2.258 95,046,538 2.1697 -9.97%
2014-03-11 0 3.710 3.710 3.720 3.630 3.980 59,410,875 227,052,945 3.8217 2.373 2.373 2.380 2.322 2.546 92,866,111 2.4449 0.54%
2014-03-10 0 3.690 3.670 3.680 3.200 3.700 91,177,000 321,758,120 3.5289 2.361 2.348 2.354 2.047 2.367 142,520,261 2.2576 15.31%
2014-03-07 0 3.200 3.200 3.210 3.040 3.260 20,130,000 63,606,080 3.1598 2.047 2.047 2.054 1.945 2.086 31,465,532 2.0215 1.91%
2014-03-06 0 3.140 3.130 3.140 3.060 3.240 17,968,000 56,455,425 3.1420 2.009 2.002 2.009 1.958 2.073 28,086,075 2.0101 -1.26%
2014-03-05 0 3.180 3.170 3.180 3.150 3.350 48,237,802 156,268,339 3.2395 2.034 2.028 2.034 2.015 2.143 75,401,298 2.0725 1.92%
2014-03-04 0 3.120 3.120 3.130 2.920 3.140 33,635,000 102,759,000 3.0551 1.996 1.996 2.002 1.868 2.009 52,575,419 1.9545 8.33%
2014-03-03 0 2.880 2.870 2.880 2.810 2.930 5,992,000 17,233,160 2.8760 1.842 1.836 1.842 1.798 1.874 9,366,193 1.8399 0.35%
2014-02-28 0 2.870 2.870 2.880 2.840 3.000 8,271,000 23,883,995 2.8877 1.836 1.836 1.842 1.817 1.919 12,928,535 1.8474 -2.38%
2014-02-27 0 2.940 2.930 2.940 2.890 3.040 11,265,000 33,546,920 2.9780 1.881 1.874 1.881 1.849 1.945 17,608,506 1.9052 2.08%
2014-02-26 0 2.880 2.900 2.910 2.820 2.930 7,962,000 22,972,480 2.8853 1.842 1.855 1.862 1.804 1.874 12,445,532 1.8458 1.05%
2014-02-25 0 2.850 2.850 2.860 2.850 2.920 4,592,012 13,276,093 2.8911 1.823 1.823 1.830 1.823 1.868 7,177,849 1.8496 -0.35%
2014-02-24 0 2.860 2.860 2.870 2.860 2.920 4,013,000 11,514,966 2.8694 1.830 1.830 1.836 1.830 1.868 6,272,786 1.8357 -2.05%
2014-02-21 0 2.920 2.900 2.920 2.860 2.940 7,235,000 20,953,100 2.8961 1.868 1.855 1.868 1.830 1.881 11,309,147 1.8528 0.34%
2014-02-20 0 2.910 2.900 2.910 2.900 3.020 10,465,000 30,651,486 2.9290 1.862 1.855 1.862 1.855 1.932 16,358,013 1.8738 -3.00%
2014-02-19 0 3.000 2.990 3.000 2.920 3.050 15,314,000 45,533,740 2.9733 1.919 1.913 1.919 1.868 1.951 23,937,564 1.9022 -0.66%
2014-02-18 0 3.020 3.010 3.020 2.980 3.100 15,144,000 46,118,390 3.0453 1.932 1.926 1.932 1.906 1.983 23,671,834 1.9482 -1.95%
2014-02-17 0 3.080 3.070 3.090 3.030 3.230 17,235,027 53,540,022 3.1065 1.970 1.964 1.977 1.938 2.066 26,940,353 1.9874 -3.14%
2014-02-14 0 3.180 3.180 3.190 3.130 3.280 23,536,000 75,201,220 3.1952 2.034 2.034 2.041 2.002 2.098 36,789,507 2.0441 2.58%
2014-02-13 0 3.100 3.100 3.120 3.060 3.220 30,016,000 94,417,515 3.1456 1.983 1.983 1.996 1.958 2.060 46,918,501 2.0124 0.65%
2014-02-12 0 3.080 3.080 3.100 2.940 3.300 104,024,000 321,799,181 3.0935 1.970 1.970 1.983 1.881 2.111 162,601,617 1.9791 5.48%
2014-02-11 0 2.920 2.910 2.920 2.700 2.930 43,104,006 123,618,671 2.8679 1.868 1.862 1.868 1.727 1.874 67,376,577 1.8347 8.15%
2014-02-10 0 2.700 2.680 2.700 2.640 2.750 5,875,700 15,802,214 2.6894 1.727 1.715 1.727 1.689 1.759 9,184,403 1.7205 1.89%
2014-02-07 0 2.650 2.650 2.660 2.640 2.690 5,474,000 14,539,633 2.6561 1.695 1.695 1.702 1.689 1.721 8,556,499 1.6993 -0.75%
2014-02-06 0 2.670 2.670 2.680 2.640 2.690 3,195,468 8,538,994 2.6722 1.708 1.708 1.715 1.689 1.721 4,994,888 1.7095 1.52%
2014-02-05 0 2.630 2.630 2.640 2.630 2.700 3,249,000 8,587,730 2.6432 1.683 1.683 1.689 1.683 1.727 5,078,565 1.6910 -0.75%
2014-02-04 0 2.650 2.650 2.670 2.620 2.720 4,058,837 10,815,964 2.6648 1.695 1.695 1.708 1.676 1.740 6,344,435 1.7048 -3.64%
2014-01-30 0 2.750 2.740 2.750 2.700 2.750 3,258,000 8,905,890 2.7335 1.759 1.753 1.759 1.727 1.759 5,092,633 1.7488 0.00%
2014-01-29 0 2.750 2.750 2.760 2.720 2.760 5,024,000 13,772,795 2.7414 1.759 1.759 1.766 1.740 1.766 7,853,097 1.7538 1.10%
2014-01-28 0 2.720 2.720 2.730 2.690 2.780 5,961,500 16,137,850 2.7070 1.740 1.740 1.747 1.721 1.778 9,318,518 1.7318 -0.37%
2014-01-27 0 2.730 2.720 2.730 2.670 2.860 7,083,730 19,234,601 2.7153 1.747 1.740 1.747 1.708 1.830 11,072,694 1.7371 -4.88%
2014-01-24 0 2.870 2.870 2.880 2.860 2.920 8,146,863 23,478,270 2.8819 1.836 1.836 1.842 1.830 1.868 12,734,495 1.8437 0.00%
2014-01-23 0 2.870 2.860 2.880 2.850 2.920 4,737,460 13,615,208 2.8739 1.836 1.830 1.842 1.823 1.868 7,405,201 1.8386 -1.37%
2014-01-22 0 2.910 2.910 2.920 2.870 2.930 3,840,000 11,178,040 2.9109 1.862 1.862 1.868 1.836 1.874 6,002,367 1.8623 1.75%
2014-01-21 0 2.860 2.860 2.870 2.850 2.950 8,231,000 23,880,010 2.9012 1.830 1.830 1.836 1.823 1.887 12,866,011 1.8561 0.00%
2014-01-20 0 2.860 2.860 2.870 2.850 2.990 17,158,000 49,542,280 2.8874 1.830 1.830 1.836 1.823 1.913 26,819,951 1.8472 -4.98%
2014-01-17 0 3.010 3.010 3.020 3.000 3.090 5,337,000 16,153,530 3.0267 1.926 1.926 1.932 1.919 1.977 8,342,352 1.9363 -1.95%
2014-01-16 0 3.070 3.070 3.080 3.070 3.110 5,046,000 15,621,705 3.0959 1.964 1.964 1.970 1.964 1.990 7,887,485 1.9806 -0.65%
2014-01-15 0 3.090 3.080 3.090 3.050 3.160 5,239,000 16,212,615 3.0946 1.977 1.970 1.977 1.951 2.022 8,189,167 1.9798 -0.64%
2014-01-14 0 3.110 3.100 3.110 3.020 3.160 7,582,000 23,566,290 3.1082 1.990 1.983 1.990 1.932 2.022 11,851,548 1.9885 0.65%
2014-01-13 0 3.090 3.090 3.100 3.000 3.140 8,230,875 25,430,296 3.0896 1.977 1.977 1.983 1.919 2.009 12,865,815 1.9766 3.34%
2014-01-10 0 2.990 2.980 2.990 2.980 3.050 5,705,000 17,080,530 2.9940 1.913 1.906 1.913 1.906 1.951 8,917,579 1.9154 -1.32%
2014-01-09 0 3.030 3.010 3.030 2.990 3.180 17,215,000 52,905,000 3.0732 1.938 1.926 1.938 1.913 2.034 26,909,048 1.9661 2.02%
2014-01-08 0 2.970 2.970 2.980 2.960 3.020 3,991,018 11,932,250 2.9898 1.900 1.900 1.906 1.894 1.932 6,238,426 1.9127 0.68%
2014-01-07 0 2.950 2.940 2.950 2.940 3.020 5,154,000 15,346,460 2.9776 1.887 1.881 1.887 1.881 1.932 8,056,302 1.9049 -1.67%
2014-01-06 0 3.000 2.990 3.000 2.980 3.020 4,855,000 14,562,400 2.9995 1.919 1.913 1.919 1.906 1.932 7,588,930 1.9189 0.33%
2014-01-03 0 2.990 2.990 3.000 2.980 3.060 9,087,000 27,302,907 3.0046 1.913 1.913 1.919 1.906 1.958 14,204,038 1.9222 -2.29%
2014-01-02 0 3.060 3.050 3.060 3.040 3.110 4,835,000 14,820,530 3.0653 1.958 1.951 1.958 1.945 1.990 7,557,668 1.9610 -0.33%
2013-12-31 0 3.070 3.070 3.080 3.070 3.110 3,400,000 10,503,590 3.0893 1.964 1.964 1.970 1.964 1.990 5,314,596 1.9764 -0.32%
2013-12-30 0 3.080 3.070 3.080 3.060 3.120 4,502,000 13,875,815 3.0821 1.970 1.964 1.970 1.958 1.996 7,037,150 1.9718 0.65%
2013-12-27 0 3.060 3.050 3.060 3.040 3.090 3,498,000 10,696,045 3.0578 1.958 1.951 1.958 1.945 1.977 5,467,781 1.9562 -0.65%
2013-12-24 0 3.080 3.070 3.080 3.010 3.090 3,101,152 9,478,263 3.0564 1.970 1.964 1.970 1.926 1.977 4,847,461 1.9553 1.99%
2013-12-23 0 3.020 3.020 3.030 3.010 3.110 6,242,000 19,084,160 3.0574 1.932 1.932 1.938 1.926 1.990 9,756,972 1.9560 0.00%
2013-12-20 0 3.020 2.990 3.020 2.980 3.110 17,088,000 51,748,803 3.0284 1.932 1.913 1.932 1.906 1.990 26,710,532 1.9374 0.00%
2013-12-19 0 3.020 3.020 3.030 3.020 3.180 6,755,000 21,000,732 3.1089 1.932 1.932 1.938 1.932 2.034 10,558,851 1.9889 -3.82%
2013-12-18 0 3.140 3.130 3.140 3.130 3.210 5,736,000 18,114,585 3.1581 2.009 2.002 2.009 2.002 2.054 8,966,035 2.0204 -0.32%
2013-12-17 0 3.150 3.140 3.150 3.140 3.220 8,719,101 27,749,166 3.1826 2.015 2.009 2.015 2.009 2.060 13,628,969 2.0360 -0.32%
2013-12-16 0 3.160 3.150 3.160 3.150 3.310 14,340,000 46,018,260 3.2091 2.022 2.015 2.022 2.015 2.118 22,415,089 2.0530 -6.23%
2013-12-13 0 3.370 3.360 3.380 3.350 3.500 6,183,000 20,975,720 3.3925 2.156 2.150 2.162 2.143 2.239 9,664,748 2.1703 -2.03%
2013-12-12 0 3.440 3.420 3.440 3.420 3.540 4,710,000 16,305,880 3.4620 2.201 2.188 2.201 2.188 2.265 7,362,278 2.2148 1.18%
2013-12-11 0 3.400 3.410 3.420 3.400 3.530 7,540,100 26,030,306 3.4522 2.175 2.182 2.188 2.175 2.258 11,786,054 2.2086 -3.95%
2013-12-10 0 3.540 3.520 3.530 3.510 3.670 5,403,950 19,379,159 3.5861 2.265 2.252 2.258 2.246 2.348 8,447,003 2.2942 -1.39%
2013-12-09 0 3.590 3.570 3.590 3.580 3.700 4,528,000 16,376,412 3.6167 2.297 2.284 2.297 2.290 2.367 7,077,791 2.3138 -1.64%
2013-12-06 0 3.650 3.640 3.650 3.640 3.710 3,593,322 13,161,564 3.6628 2.335 2.329 2.335 2.329 2.373 5,616,780 2.3433 -0.27%
2013-12-05 0 3.660 3.650 3.660 3.650 3.740 5,046,900 18,560,843 3.6777 2.341 2.335 2.341 2.335 2.393 7,888,892 2.3528 -1.35%
2013-12-04 0 3.710 3.690 3.710 3.690 3.760 4,066,463 15,105,427 3.7146 2.373 2.361 2.373 2.361 2.405 6,356,355 2.3764 -0.27%
2013-12-03 0 3.720 3.720 3.730 3.630 3.770 5,351,550 19,957,683 3.7293 2.380 2.380 2.386 2.322 2.412 8,365,095 2.3858 -0.27%
2013-12-02 0 3.730 3.720 3.730 3.700 3.770 3,506,000 13,078,640 3.7304 2.386 2.380 2.386 2.367 2.412 5,480,286 2.3865 0.54%
2013-11-29 0 3.710 3.690 3.720 3.700 3.800 5,041,300 18,760,004 3.7213 2.373 2.361 2.380 2.367 2.431 7,880,139 2.3807 -1.59%
2013-11-28 0 3.770 3.760 3.770 3.750 3.820 4,246,000 16,079,300 3.7869 2.412 2.405 2.412 2.399 2.444 6,636,992 2.4227 0.27%
2013-11-27 0 3.760 3.750 3.760 3.680 3.800 8,432,700 31,509,468 3.7366 2.405 2.399 2.405 2.354 2.431 13,181,291 2.3905 1.62%
2013-11-26 0 3.700 3.690 3.710 3.670 3.890 6,751,200 25,290,039 3.7460 2.367 2.361 2.373 2.348 2.489 10,552,911 2.3965 -3.90%
2013-11-25 0 3.850 3.840 3.850 3.820 3.880 4,555,000 17,525,680 3.8476 2.463 2.457 2.463 2.444 2.482 7,119,995 2.4615 0.52%
2013-11-22 0 3.830 3.820 3.830 3.730 4.000 15,205,100 59,187,169 3.8926 2.450 2.444 2.450 2.386 2.559 23,767,341 2.4903 2.41%
2013-11-21 0 3.740 3.730 3.740 3.690 3.750 2,954,000 11,037,550 3.7365 2.393 2.386 2.393 2.361 2.399 4,617,446 2.3904 0.54%
2013-11-20 0 3.720 3.710 3.720 3.700 3.780 4,840,000 18,010,540 3.7212 2.380 2.373 2.380 2.367 2.418 7,565,483 2.3806 -0.53%
2013-11-19 0 3.740 3.730 3.760 3.670 3.830 10,027,000 37,624,970 3.7524 2.393 2.386 2.405 2.348 2.450 15,673,368 2.4006 2.19%
2013-11-18 0 3.660 3.660 3.670 3.640 3.740 4,777,000 17,605,890 3.6856 2.341 2.341 2.348 2.329 2.393 7,467,007 2.3578 0.83%
2013-11-15 0 3.630 3.630 3.640 3.590 3.650 2,985,000 10,826,215 3.6269 2.322 2.322 2.329 2.297 2.335 4,665,902 2.3203 1.97%
2013-11-14 0 3.560 3.550 3.570 3.540 3.630 4,032,000 14,374,025 3.5650 2.278 2.271 2.284 2.265 2.322 6,302,485 2.2807 0.85%
2013-11-13 0 3.530 3.510 3.520 3.510 3.580 5,416,000 19,171,380 3.5398 2.258 2.246 2.252 2.246 2.290 8,465,838 2.2646 -1.94%
2013-11-12 0 3.600 3.590 3.630 3.580 3.650 2,817,000 10,158,070 3.6060 2.303 2.297 2.322 2.290 2.335 4,403,299 2.3069 -1.10%
2013-11-11 0 3.640 3.630 3.640 3.570 3.660 2,976,000 10,748,870 3.6119 2.329 2.322 2.329 2.284 2.341 4,651,834 2.3107 -0.27%
2013-11-08 0 3.650 3.650 3.660 3.610 3.720 4,836,000 17,713,820 3.6629 2.335 2.335 2.341 2.309 2.380 7,559,231 2.3433 -2.93%
2013-11-07 0 3.760 3.750 3.760 3.700 3.800 3,208,000 12,008,440 3.7433 2.405 2.399 2.405 2.367 2.431 5,014,477 2.3948 -0.53%
2013-11-06 0 3.780 3.760 3.790 3.550 3.790 9,367,000 34,901,380 3.7260 2.418 2.405 2.425 2.271 2.425 14,641,711 2.3837 5.88%
2013-11-05 0 3.570 3.570 3.580 3.560 3.630 2,078,274 7,421,713 3.5711 2.284 2.284 2.290 2.278 2.322 3,248,584 2.2846 -0.83%
2013-11-04 0 3.600 3.590 3.600 3.580 3.630 1,446,850 5,207,125 3.5989 2.303 2.297 2.303 2.290 2.322 2,261,595 2.3024 0.00%
2013-11-01 0 3.600 3.600 3.610 3.600 3.660 3,836,000 13,870,720 3.6159 2.303 2.303 2.309 2.303 2.341 5,996,114 2.3133 -1.64%
2013-10-31 0 3.660 3.650 3.680 3.480 3.700 5,437,001 19,517,293 3.5897 2.341 2.335 2.354 2.226 2.367 8,498,665 2.2965 0.55%
2013-10-30 0 3.640 3.630 3.640 3.480 3.640 5,085,288 18,056,158 3.5507 2.329 2.322 2.329 2.226 2.329 7,948,897 2.2715 3.70%
2013-10-29 0 3.510 3.490 3.510 3.470 3.600 4,165,600 14,676,365 3.5232 2.246 2.233 2.246 2.220 2.303 6,511,318 2.2540 -1.68%
2013-10-28 0 3.570 3.560 3.580 3.520 3.620 2,115,000 7,566,475 3.5775 2.284 2.278 2.290 2.252 2.316 3,305,991 2.2887 0.85%
2013-10-25 0 3.540 3.530 3.540 3.520 3.600 1,787,000 6,338,125 3.5468 2.265 2.258 2.265 2.252 2.303 2,793,289 2.2691 -0.84%
2013-10-24 0 3.570 3.560 3.580 3.560 3.660 5,153,999 18,467,271 3.5831 2.284 2.278 2.290 2.278 2.341 8,056,300 2.2923 -2.19%
2013-10-23 0 3.650 3.640 3.660 3.640 3.770 5,849,000 21,606,395 3.6940 2.335 2.329 2.341 2.329 2.412 9,142,668 2.3632 -2.67%
2013-10-22 0 3.750 3.740 3.750 3.730 3.810 3,288,000 12,400,215 3.7714 2.399 2.393 2.399 2.386 2.437 5,139,527 2.4127 -0.27%
2013-10-21 0 3.760 3.750 3.760 3.630 3.830 6,643,000 25,078,650 3.7752 2.405 2.399 2.405 2.322 2.450 10,383,782 2.4152 3.01%
2013-10-18 0 3.650 3.640 3.650 3.620 3.680 2,350,000 8,570,970 3.6472 2.335 2.329 2.335 2.316 2.354 3,673,323 2.3333 -0.27%
2013-10-17 0 3.660 3.650 3.660 3.650 3.720 2,908,000 10,673,995 3.6706 2.341 2.335 2.341 2.335 2.380 4,545,542 2.3482 0.00%
2013-10-16 0 3.660 3.640 3.650 3.610 3.720 3,364,000 12,287,110 3.6525 2.341 2.329 2.335 2.309 2.380 5,258,323 2.3367 -1.35%
2013-10-15 0 3.710 3.700 3.710 3.700 3.740 3,421,005 12,693,438 3.7104 2.373 2.367 2.373 2.367 2.393 5,347,429 2.3737 -0.27%
2013-10-11 0 3.720 3.710 3.720 3.700 3.780 2,993,005 11,153,763 3.7266 2.380 2.373 2.380 2.367 2.418 4,678,415 2.3841 0.54%
2013-10-10 0 3.700 3.700 3.710 3.680 3.780 2,433,000 9,022,500 3.7084 2.367 2.367 2.373 2.354 2.418 3,803,062 2.3724 -1.07%
2013-10-09 0 3.740 3.740 3.750 3.730 3.810 3,277,000 12,292,690 3.7512 2.393 2.393 2.399 2.386 2.437 5,122,332 2.3998 -1.84%
2013-10-08 0 3.810 3.790 3.810 3.690 3.840 4,625,000 17,534,005 3.7911 2.437 2.425 2.437 2.361 2.457 7,229,413 2.4254 2.14%
2013-10-07 0 3.730 3.720 3.730 3.700 3.780 3,231,000 12,034,560 3.7247 2.386 2.380 2.386 2.367 2.418 5,050,429 2.3829 -0.53%
2013-10-04 0 3.750 3.750 3.760 3.640 3.820 3,371,395 12,627,677 3.7455 2.399 2.399 2.405 2.329 2.444 5,269,883 2.3962 1.90%
2013-10-03 0 3.680 3.680 3.690 3.620 3.740 5,746,000 21,104,475 3.6729 2.354 2.354 2.361 2.316 2.393 8,981,667 2.3497 -0.54%
2013-10-02 0 3.700 3.700 3.710 3.700 3.790 4,009,000 14,927,458 3.7235 2.367 2.367 2.373 2.367 2.425 6,266,534 2.3821 -1.86%
2013-09-30 0 3.770 3.730 3.780 3.690 3.780 2,900,000 10,853,293 3.7425 2.412 2.386 2.418 2.361 2.418 4,533,037 2.3943 0.80%
2013-09-27 0 3.740 3.730 3.740 3.710 3.830 4,177,824 15,691,007 3.7558 2.393 2.386 2.393 2.373 2.450 6,530,425 2.4028 -1.32%
2013-09-26 0 3.790 3.780 3.790 3.750 3.810 5,222,700 19,707,635 3.7735 2.425 2.418 2.425 2.399 2.437 8,163,688 2.4141 -0.52%
2013-09-25 0 3.810 3.800 3.810 3.770 3.870 7,004,000 26,739,980 3.8178 2.437 2.431 2.437 2.412 2.476 10,948,067 2.4424 1.33%
2013-09-24 0 3.760 3.760 3.770 3.730 3.820 6,087,000 22,852,505 3.7543 2.405 2.405 2.412 2.386 2.444 9,514,689 2.4018 -1.57%
2013-09-23 0 3.820 3.810 3.820 3.770 3.970 8,966,989 34,115,750 3.8046 2.444 2.437 2.444 2.412 2.540 14,016,447 2.4340 -2.55%
2013-09-19 0 3.920 3.910 3.920 3.900 4.060 7,109,000 27,978,050 3.9356 2.508 2.501 2.508 2.495 2.597 11,112,194 2.5178 -1.26%
2013-09-18 0 3.970 3.960 3.970 3.850 4.010 18,976,000 74,983,235 3.9515 2.540 2.533 2.540 2.463 2.565 29,661,696 2.5279 3.93%
2013-09-17 0 3.820 3.810 3.820 3.750 3.880 8,834,248 33,605,712 3.8040 2.444 2.437 2.444 2.399 2.482 13,808,958 2.4336 0.79%
2013-09-16 0 3.790 3.780 3.810 3.740 3.890 7,070,400 27,007,268 3.8198 2.425 2.418 2.437 2.393 2.489 11,051,858 2.4437 -0.79%
2013-09-13 0 3.820 3.810 3.820 3.700 3.940 9,976,500 37,545,538 3.7634 2.444 2.437 2.444 2.367 2.521 15,594,430 2.4076 0.26%
2013-09-12 0 3.810 3.810 3.820 3.700 3.960 21,192,546 81,485,268 3.8450 2.437 2.437 2.444 2.367 2.533 33,126,415 2.4598 2.42%
2013-09-11 0 3.720 3.720 3.730 3.660 3.840 18,363,005 68,297,444 3.7193 2.380 2.380 2.386 2.341 2.457 28,703,514 2.3794 -1.85%
2013-09-10 0 3.790 3.790 3.800 3.330 3.800 38,590,000 140,529,340 3.6416 2.425 2.425 2.431 2.130 2.431 60,320,661 2.3297 15.20%
2013-09-09 0 3.290 3.280 3.300 3.260 3.330 3,485,000 11,504,620 3.3012 2.105 2.098 2.111 2.086 2.130 5,447,461 2.1119 0.30%
2013-09-06 0 3.280 3.270 3.290 3.260 3.320 3,542,000 11,609,502 3.2777 2.098 2.092 2.105 2.086 2.124 5,536,558 2.0969 -0.30%
2013-09-05 0 3.290 3.290 3.300 3.270 3.370 5,112,344 16,892,780 3.3043 2.105 2.105 2.111 2.092 2.156 7,991,189 2.1139 -0.60%
2013-09-04 0 3.310 3.290 3.300 3.220 3.350 5,919,000 19,487,640 3.2924 2.118 2.105 2.111 2.060 2.143 9,252,086 2.1063 0.61%
2013-09-03 0 3.290 3.280 3.290 3.150 3.320 10,615,000 34,430,320 3.2436 2.105 2.098 2.105 2.015 2.124 16,592,480 2.0751 4.11%
2013-09-02 0 3.160 3.150 3.160 3.130 3.180 4,361,981 13,764,888 3.1557 2.022 2.015 2.022 2.002 2.034 6,818,284 2.0188 1.28%
2013-08-30 0 3.120 3.120 3.130 3.110 3.190 5,210,031 16,326,644 3.1337 1.996 1.996 2.002 1.990 2.041 8,143,885 2.0048 -1.58%
2013-08-29 0 3.170 3.170 3.180 3.120 3.220 4,817,550 15,312,872 3.1786 2.028 2.028 2.034 1.996 2.060 7,530,391 2.0335 1.28%
2013-08-28 0 3.130 3.130 3.140 3.130 3.200 9,533,000 30,175,855 3.1654 2.002 2.002 2.009 2.002 2.047 14,901,188 2.0251 -3.10%
2013-08-27 0 3.230 3.230 3.240 3.200 3.260 4,957,000 16,069,780 3.2418 2.066 2.066 2.073 2.047 2.086 7,748,368 2.0740 -0.62%
2013-08-26 0 3.250 3.220 3.250 3.170 3.250 4,004,800 12,873,092 3.2144 2.079 2.060 2.079 2.028 2.079 6,259,968 2.0564 2.20%
2013-08-23 0 3.180 3.170 3.180 3.170 3.280 7,410,000 23,863,295 3.2204 2.034 2.028 2.034 2.028 2.098 11,582,692 2.0603 -1.24%
2013-08-22 0 3.220 3.210 3.220 3.120 3.280 5,338,000 17,159,180 3.2145 2.060 2.054 2.060 1.996 2.098 8,343,915 2.0565 1.90%
2013-08-21 0 3.160 3.160 3.180 3.100 3.180 7,615,000 23,953,870 3.1456 2.022 2.022 2.034 1.983 2.034 11,903,131 2.0124 -0.94%
2013-08-20 0 3.190 3.190 3.200 3.180 3.380 7,019,000 22,975,068 3.2733 2.041 2.041 2.047 2.034 2.162 10,971,514 2.0941 -4.78%
2013-08-19 0 3.350 3.340 3.350 3.340 3.400 3,995,000 13,448,615 3.3664 2.143 2.137 2.143 2.137 2.175 6,244,650 2.1536 -0.59%
2013-08-16 0 3.370 3.360 3.370 3.280 3.400 4,501,000 15,066,120 3.3473 2.156 2.150 2.156 2.098 2.175 7,035,587 2.1414 0.60%
2013-08-15 0 3.350 3.340 3.360 3.330 3.450 9,130,100 30,933,829 3.3881 2.143 2.137 2.150 2.130 2.207 14,271,409 2.1675 -1.18%
2013-08-13 0 3.390 3.390 3.400 3.310 3.440 8,589,000 29,014,586 3.3781 2.169 2.169 2.175 2.118 2.201 13,425,606 2.1611 0.59%
2013-08-12 0 3.370 3.350 3.360 3.270 3.410 15,731,000 52,786,390 3.3556 2.156 2.143 2.150 2.092 2.182 24,589,384 2.1467 2.74%
2013-08-09 0 3.280 3.270 3.280 3.130 3.290 15,326,000 49,523,170 3.2313 2.098 2.092 2.098 2.002 2.105 23,956,321 2.0672 4.13%
2013-08-08 0 3.150 3.130 3.150 3.110 3.160 3,151,510 9,895,787 3.1400 2.015 2.002 2.015 1.990 2.022 4,926,177 2.0088 1.61%
2013-08-07 0 3.100 3.090 3.100 3.090 3.190 4,271,999 13,446,856 3.1477 1.983 1.977 1.983 1.977 2.041 6,677,632 2.0137 -1.27%
2013-08-06 0 3.140 3.140 3.150 3.100 3.170 3,916,000 12,298,570 3.1406 2.009 2.009 2.015 1.983 2.028 6,121,164 2.0092 -0.95%
2013-08-05 0 3.170 3.160 3.170 3.110 3.200 7,391,310 23,451,057 3.1728 2.028 2.022 2.028 1.990 2.047 11,553,478 2.0298 1.93%
2013-08-02 0 3.110 3.100 3.120 3.080 3.180 8,569,000 26,884,520 3.1374 1.990 1.983 1.996 1.970 2.034 13,394,344 2.0072 -0.64%
2013-08-01 0 3.130 3.120 3.130 3.020 3.140 10,143,700 31,527,126 3.1080 2.002 1.996 2.002 1.932 2.009 15,855,783 1.9884 4.33%
2013-07-31 0 3.000 3.000 3.010 3.000 3.080 3,210,200 9,742,090 3.0347 1.919 1.919 1.926 1.919 1.970 5,017,916 1.9415 -1.32%
2013-07-30 0 3.040 3.030 3.060 3.020 3.080 4,374,300 13,305,880 3.0418 1.945 1.938 1.958 1.932 1.970 6,837,540 1.9460 -0.65%
2013-07-29 0 3.060 3.060 3.070 3.040 3.160 5,409,300 16,708,466 3.0888 1.958 1.958 1.964 1.945 2.022 8,455,365 1.9761 -3.16%
2013-07-26 0 3.160 3.160 3.170 3.120 3.250 16,880,000 53,887,581 3.1924 2.022 2.022 2.028 1.996 2.079 26,385,404 2.0423 -0.32%
2013-07-25 0 3.170 3.160 3.170 3.060 3.230 14,053,005 44,572,724 3.1718 2.028 2.022 2.028 1.958 2.066 21,966,482 2.0291 2.26%
2013-07-24 0 3.100 3.100 3.110 2.990 3.130 8,833,948 27,185,319 3.0774 1.983 1.983 1.990 1.913 2.002 13,808,489 1.9687 2.99%
2013-07-23 0 3.010 3.010 3.030 2.930 3.030 10,613,003 31,691,625 2.9861 1.926 1.926 1.938 1.874 1.938 16,589,359 1.9104 3.08%
2013-07-22 0 2.920 2.920 2.930 2.920 3.000 5,580,167 16,507,447 2.9582 1.868 1.868 1.874 1.868 1.919 8,722,450 1.8925 -1.02%
2013-07-19 0 2.950 2.930 2.950 2.920 3.010 12,890,000 38,280,647 2.9698 1.887 1.874 1.887 1.868 1.926 20,148,570 1.8999 -1.67%
2013-07-18 0 3.000 2.990 3.000 2.980 3.050 11,407,880 34,218,772 2.9996 1.919 1.913 1.919 1.906 1.951 17,831,844 1.9190 -0.99%
2013-07-17 0 3.030 3.030 3.040 3.000 3.100 14,656,580 44,410,589 3.0301 1.938 1.938 1.945 1.919 1.983 22,909,940 1.9385 -2.57%
2013-07-16 0 3.110 3.100 3.110 3.080 3.180 5,596,000 17,396,440 3.1087 1.990 1.983 1.990 1.970 2.034 8,747,199 1.9888 -1.58%
2013-07-15 0 3.160 3.150 3.160 3.090 3.280 10,918,000 34,596,268 3.1687 2.022 2.015 2.022 1.977 2.098 17,066,104 2.0272 -1.56%
2013-07-12 0 3.210 3.210 3.230 3.070 3.250 15,311,000 48,629,557 3.1761 2.054 2.054 2.066 1.964 2.079 23,932,875 2.0319 3.88%
2013-07-11 0 3.090 3.090 3.100 3.020 3.120 10,043,006 30,847,200 3.0715 1.977 1.977 1.983 1.932 1.996 15,698,387 1.9650 1.64%
2013-07-10 0 3.040 3.030 3.050 2.990 3.080 2,917,147 8,815,043 3.0218 1.945 1.938 1.951 1.913 1.970 4,559,840 1.9332 -0.33%
2013-07-09 0 3.050 3.030 3.050 2.980 3.070 4,328,033 13,124,763 3.0325 1.951 1.938 1.951 1.906 1.964 6,765,219 1.9400 1.67%
2013-07-08 0 3.000 2.990 3.000 2.970 3.080 2,369,004 7,091,391 2.9934 1.919 1.913 1.919 1.900 1.970 3,703,029 1.9150 -2.28%
2013-07-05 0 3.070 3.070 3.080 3.030 3.120 3,477,303 10,703,772 3.0782 1.964 1.964 1.970 1.938 1.996 5,435,429 1.9693 1.32%
2013-07-04 0 3.030 3.030 3.050 2.960 3.060 3,215,000 9,729,800 3.0264 1.938 1.938 1.951 1.894 1.958 5,025,419 1.9361 2.36%
2013-07-03 0 2.960 2.950 2.960 2.950 3.070 4,430,000 13,262,065 2.9937 1.894 1.887 1.894 1.887 1.964 6,924,605 1.9152 -3.27%
2013-07-02 0 3.060 3.060 3.070 3.050 3.170 6,764,600 20,864,941 3.0844 1.958 1.958 1.964 1.951 2.028 10,573,857 1.9733 -1.29%
2013-06-28 0 3.100 3.080 3.110 3.070 3.130 3,848,700 11,948,685 3.1046 1.983 1.970 1.990 1.964 2.002 6,015,966 1.9862 0.98%
2013-06-27 0 3.070 3.060 3.070 3.050 3.180 9,132,200 28,631,702 3.1352 1.964 1.958 1.964 1.951 2.034 14,274,691 2.0058 -0.65%
2013-06-26 0 3.090 3.070 3.080 3.040 3.130 6,151,000 18,935,875 3.0785 1.977 1.964 1.970 1.945 2.002 9,614,729 1.9695 2.66%
2013-06-25 0 3.010 2.990 3.030 2.910 3.130 11,970,706 35,945,228 3.0028 1.926 1.913 1.938 1.862 2.002 18,711,606 1.9210 0.33%
2013-06-24 0 3.000 2.990 3.000 2.970 3.160 7,610,000 22,824,770 2.9993 1.919 1.913 1.919 1.900 2.022 11,895,316 1.9188 -2.60%
2013-06-21 0 3.080 3.080 3.090 2.980 3.160 6,925,000 21,392,225 3.0891 1.970 1.970 1.977 1.906 2.022 10,824,581 1.9763 0.98%
2013-06-20 0 3.050 3.030 3.050 3.030 3.170 10,863,000 33,542,640 3.0878 1.951 1.938 1.951 1.938 2.028 16,980,133 1.9754 -4.09%
2013-06-19 0 3.180 3.160 3.180 3.170 3.330 4,722,943 15,246,346 3.2281 2.034 2.022 2.034 2.028 2.130 7,382,509 2.0652 -3.05%
2013-06-18 0 3.280 3.280 3.290 3.270 3.330 5,313,048 17,506,414 3.2950 2.098 2.098 2.105 2.092 2.130 8,304,912 2.1080 -1.50%
2013-06-17 0 3.330 3.320 3.330 3.310 3.400 4,705,087 15,704,269 3.3377 2.130 2.124 2.130 2.118 2.175 7,354,598 2.1353 -0.89%
2013-06-14 0 3.360 3.350 3.360 3.310 3.450 5,931,000 20,021,382 3.3757 2.150 2.143 2.150 2.118 2.207 9,270,843 2.1596 3.38%
2013-06-13 0 3.250 3.240 3.260 3.110 3.280 12,903,994 41,495,900 3.2157 2.079 2.073 2.086 1.990 2.098 20,170,444 2.0573 -1.81%
2013-06-11 0 3.310 3.300 3.310 3.280 3.460 9,908,000 33,058,180 3.3365 2.118 2.111 2.118 2.098 2.214 15,487,357 2.1345 -4.34%
2013-06-10 0 3.460 3.430 3.440 3.440 3.620 5,058,000 17,718,680 3.5031 2.214 2.194 2.201 2.201 2.316 7,906,243 2.2411 -1.98%
2013-06-07 0 3.530 3.520 3.530 3.510 3.620 5,192,064 18,369,488 3.5380 2.258 2.252 2.258 2.246 2.316 8,115,800 2.2634 -1.67%
2013-06-06 0 3.590 3.580 3.590 3.570 3.670 4,206,032 15,128,784 3.5969 2.297 2.290 2.297 2.284 2.348 6,574,517 2.3011 -2.45%
2013-06-05 0 3.680 3.660 3.680 3.660 3.730 3,257,632 11,961,498 3.6718 2.354 2.341 2.354 2.341 2.386 5,092,058 2.3490 -0.27%
2013-06-04 0 3.690 3.670 3.690 3.680 3.780 4,636,000 17,256,225 3.7222 2.361 2.348 2.361 2.354 2.418 7,246,607 2.3813 -0.81%
2013-06-03 0 3.720 3.710 3.720 3.700 3.810 4,134,302 15,422,368 3.7303 2.380 2.373 2.380 2.367 2.437 6,462,395 2.3865 -2.87%
2013-05-31 0 3.830 3.810 3.850 3.800 3.850 2,751,886 10,501,475 3.8161 2.450 2.437 2.463 2.431 2.463 4,301,518 2.4413 -0.52%
2013-05-30 0 3.850 3.840 3.860 3.780 3.880 3,705,607 14,163,490 3.8222 2.463 2.457 2.469 2.418 2.482 5,792,295 2.4452 -0.26%
2013-05-29 0 3.860 3.860 3.870 3.810 3.950 4,421,000 17,118,545 3.8721 2.469 2.469 2.476 2.437 2.527 6,910,537 2.4772 -2.03%
2013-05-28 0 3.940 3.940 3.950 3.760 3.950 9,960,000 38,235,712 3.8389 2.521 2.521 2.527 2.405 2.527 15,568,639 2.4559 5.35%
2013-05-27 0 3.740 3.740 3.760 3.720 3.850 4,735,300 17,795,508 3.7581 2.393 2.393 2.405 2.380 2.463 7,401,825 2.4042 -2.35%
2013-05-24 0 3.830 3.820 3.840 3.790 3.880 6,060,434 23,185,130 3.8257 2.450 2.444 2.457 2.425 2.482 9,473,164 2.4475 -0.78%
2013-05-23 0 3.860 3.850 3.860 3.830 3.900 6,790,014 26,186,722 3.8567 2.469 2.463 2.469 2.450 2.495 10,613,582 2.4673 -0.52%
2013-05-22 0 3.880 3.880 3.890 3.870 3.940 5,703,000 22,197,460 3.8922 2.482 2.482 2.489 2.476 2.521 8,914,453 2.4901 0.26%
2013-05-21 0 4.000 3.990 4.000 3.940 4.030 7,985,000 31,905,855 3.9957 2.476 2.470 2.476 2.439 2.494 12,900,759 2.4732 0.25%
2013-05-20 0 3.990 3.980 3.990 3.840 3.990 10,775,000 42,506,578 3.9449 2.470 2.463 2.470 2.377 2.470 17,408,350 2.4417 3.64%
2013-05-16 0 3.850 3.850 3.860 3.800 3.890 15,281,199 58,522,640 3.8297 2.383 2.383 2.389 2.352 2.408 24,688,674 2.3704 -1.53%
2013-05-15 0 3.910 3.900 3.910 3.900 4.060 13,905,000 54,813,500 3.9420 2.420 2.414 2.420 2.414 2.513 22,465,254 2.4399 -2.74%
2013-05-14 0 4.020 4.010 4.020 3.980 4.080 9,408,297 37,845,398 4.0226 2.488 2.482 2.488 2.463 2.525 15,200,272 2.4898 0.75%
2013-05-13 0 3.990 3.990 4.000 3.960 4.120 20,778,496 83,233,068 4.0057 2.470 2.470 2.476 2.451 2.550 33,570,240 2.4794 -3.62%
2013-05-10 0 4.140 4.130 4.140 4.100 4.270 36,532,000 151,756,150 4.1541 2.562 2.556 2.562 2.538 2.643 59,021,981 2.5712 -10.20%
2013-05-09 0 4.610 4.610 4.620 4.580 4.700 7,896,000 36,511,485 4.6240 2.853 2.853 2.860 2.835 2.909 12,756,968 2.8621 0.66%
2013-05-08 0 4.580 4.560 4.570 4.560 4.710 10,888,000 50,186,280 4.6093 2.835 2.822 2.829 2.822 2.915 17,590,916 2.8530 -1.29%
2013-05-07 0 4.640 4.630 4.640 4.560 4.700 12,547,000 58,092,725 4.6300 2.872 2.866 2.872 2.822 2.909 20,271,236 2.8658 -0.85%
2013-05-06 0 4.680 4.670 4.680 4.460 4.730 17,675,333 82,140,745 4.6472 2.897 2.891 2.897 2.761 2.928 28,556,695 2.8764 6.85%
2013-05-03 0 4.380 4.370 4.380 4.350 4.440 4,928,000 21,633,470 4.3899 2.711 2.705 2.711 2.692 2.748 7,961,796 2.7172 0.92%
2013-05-02 0 4.340 4.340 4.350 4.300 4.390 5,708,200 24,743,072 4.3347 2.686 2.686 2.692 2.662 2.717 9,222,306 2.6830 0.00%
2013-04-30 0 4.340 4.340 4.350 4.340 4.420 2,798,450 12,229,281 4.3700 2.686 2.686 2.692 2.686 2.736 4,521,243 2.7048 -0.23%
2013-04-29 0 4.350 4.340 4.350 4.300 4.450 4,514,000 19,645,404 4.3521 2.692 2.686 2.692 2.662 2.754 7,292,927 2.6938 0.69%
2013-04-26 0 4.320 4.320 4.340 4.290 4.410 3,489,000 15,135,305 4.3380 2.674 2.674 2.686 2.655 2.730 5,636,913 2.6850 -0.69%
2013-04-25 0 4.350 4.350 4.360 4.330 4.450 6,785,538 29,802,154 4.3920 2.692 2.692 2.699 2.680 2.754 10,962,879 2.7185 0.00%
2013-04-24 0 4.350 4.340 4.360 4.260 4.360 5,066,000 21,899,665 4.3229 2.692 2.686 2.699 2.637 2.699 8,184,752 2.6757 3.08%
2013-04-23 0 4.220 4.220 4.240 4.220 4.360 3,604,000 15,338,310 4.2559 2.612 2.612 2.624 2.612 2.699 5,822,709 2.6342 -2.99%
2013-04-22 0 4.350 4.350 4.360 4.240 4.370 4,197,000 18,103,590 4.3135 2.692 2.692 2.699 2.624 2.705 6,780,775 2.6698 0.46%
2013-04-19 0 4.330 4.320 4.330 4.170 4.350 8,762,000 37,360,355 4.2639 2.680 2.674 2.680 2.581 2.692 14,156,099 2.6392 2.12%
2013-04-18 0 4.240 4.220 4.230 4.080 4.290 11,686,900 49,090,822 4.2005 2.624 2.612 2.618 2.525 2.655 18,881,638 2.5999 -0.47%
2013-04-17 0 4.260 4.260 4.280 4.180 4.300 8,796,000 37,294,855 4.2400 2.637 2.637 2.649 2.587 2.662 14,211,030 2.6244 1.67%
2013-04-16 0 4.190 4.190 4.200 3.960 4.220 6,028,000 24,823,620 4.1181 2.593 2.593 2.600 2.451 2.612 9,738,982 2.5489 2.20%
2013-04-15 0 4.100 4.090 4.100 4.090 4.230 6,021,000 24,893,785 4.1345 2.538 2.532 2.538 2.532 2.618 9,727,673 2.5591 -3.76%
2013-04-12 0 4.260 4.250 4.260 4.210 4.370 5,714,000 24,350,226 4.2615 2.637 2.631 2.637 2.606 2.705 9,231,676 2.6377 -2.07%
2013-04-11 0 4.350 4.340 4.350 4.240 4.410 11,765,000 50,892,035 4.3257 2.692 2.686 2.692 2.624 2.730 19,007,818 2.6774 2.11%
2013-04-10 0 4.260 4.260 4.270 4.210 4.290 11,489,442 48,828,865 4.2499 2.637 2.637 2.643 2.606 2.655 18,562,620 2.6305 1.67%
2013-04-09 0 4.190 4.190 4.210 4.070 4.290 13,446,400 56,540,817 4.2049 2.593 2.593 2.606 2.519 2.655 21,724,329 2.6026 2.20%
2013-04-08 0 4.100 4.090 4.100 4.060 4.170 10,359,000 42,661,955 4.1183 2.538 2.532 2.538 2.513 2.581 16,736,251 2.5491 -1.44%
2013-04-05 0 4.160 4.160 4.170 4.130 4.500 14,368,240 60,708,679 4.2252 2.575 2.575 2.581 2.556 2.785 23,213,676 2.6152 -6.73%
2013-04-03 0 4.460 4.460 4.480 4.400 4.570 4,916,000 22,106,125 4.4968 2.761 2.761 2.773 2.723 2.829 7,942,408 2.7833 -0.45%
2013-04-02 0 4.480 4.450 4.490 4.400 4.600 5,741,000 25,689,865 4.4748 2.773 2.754 2.779 2.723 2.847 9,275,298 2.7697 -0.44%
2013-03-28 0 4.500 4.500 4.520 4.420 4.600 7,494,687 33,693,934 4.4957 2.785 2.785 2.798 2.736 2.847 12,108,597 2.7826 -2.17%
2013-03-27 0 4.600 4.590 4.600 4.580 4.740 10,188,000 47,285,760 4.6413 2.847 2.841 2.847 2.835 2.934 16,459,979 2.8728 -1.50%
2013-03-26 0 4.670 4.660 4.670 4.600 4.710 4,371,000 20,297,230 4.6436 2.891 2.884 2.891 2.847 2.915 7,061,893 2.8742 0.86%
2013-03-25 0 4.630 4.630 4.650 4.630 4.760 5,780,800 27,002,169 4.6710 2.866 2.866 2.878 2.866 2.946 9,339,600 2.8911 -0.22%
2013-03-22 0 4.640 4.640 4.660 4.560 4.770 11,851,000 55,150,349 4.6536 2.872 2.872 2.884 2.822 2.952 19,146,762 2.8804 -1.28%
2013-03-21 0 4.700 4.690 4.700 4.600 4.770 15,616,000 72,739,050 4.6580 2.909 2.903 2.909 2.847 2.952 25,229,587 2.8831 -2.89%
2013-03-20 0 4.840 4.840 4.850 4.670 4.850 8,227,128 39,514,043 4.8029 2.996 2.996 3.002 2.891 3.002 13,291,947 2.9728 3.42%
2013-03-19 0 4.680 4.650 4.680 4.620 4.830 14,214,000 66,496,366 4.6782 2.897 2.878 2.897 2.860 2.990 22,964,482 2.8956 -1.68%
2013-03-18 0 4.760 4.710 4.750 4.630 4.880 18,664,797 88,118,763 4.7211 2.946 2.915 2.940 2.866 3.021 30,155,297 2.9222 -2.46%
2013-03-15 0 4.880 4.870 4.880 4.850 5.110 17,482,417 86,608,319 4.9540 3.021 3.014 3.021 3.002 3.163 28,245,015 3.0663 -3.56%
2013-03-14 0 5.060 5.050 5.070 4.850 5.070 14,049,920 69,862,787 4.9725 3.132 3.126 3.138 3.002 3.138 22,699,390 3.0777 0.80%
2013-03-13 0 5.020 5.010 5.020 5.010 5.170 12,244,229 61,881,862 5.0540 3.107 3.101 3.107 3.101 3.200 19,782,072 3.1282 -2.71%
2013-03-12 0 5.160 5.150 5.160 5.050 5.300 14,447,173 74,574,831 5.1619 3.194 3.188 3.194 3.126 3.280 23,341,202 3.1950 -0.39%
2013-03-11 0 5.180 5.180 5.190 5.170 5.590 18,855,400 100,230,597 5.3158 3.206 3.206 3.212 3.200 3.460 30,463,240 3.2902 -6.16%
2013-03-08 0 5.520 5.520 5.530 5.510 5.660 11,975,000 66,670,280 5.5675 3.417 3.417 3.423 3.410 3.503 19,347,099 3.4460 -0.18%
2013-03-07 0 5.530 5.530 5.540 5.500 5.780 19,552,800 109,825,828 5.6169 3.423 3.423 3.429 3.404 3.578 31,589,976 3.4766 -3.83%
2013-03-06 0 5.750 5.750 5.760 5.350 5.780 43,389,545 242,592,159 5.5910 3.559 3.559 3.565 3.311 3.578 70,101,197 3.4606 9.73%
2013-03-05 0 5.240 5.240 5.250 5.020 5.260 15,155,000 78,801,517 5.1997 3.243 3.243 3.250 3.107 3.256 24,484,784 3.2184 4.59%
2013-03-04 0 5.010 5.010 5.030 4.970 5.120 4,599,000 23,020,210 5.0055 3.101 3.101 3.113 3.076 3.169 7,430,255 3.0982 -2.15%
2013-03-01 0 5.120 5.110 5.120 5.110 5.220 3,652,000 18,845,970 5.1605 3.169 3.163 3.169 3.163 3.231 5,900,259 3.1941 -0.39%
2013-02-28 0 5.140 5.130 5.150 5.050 5.190 6,146,533 31,612,040 5.1431 3.181 3.175 3.188 3.126 3.212 9,930,487 3.1833 2.59%
2013-02-27 0 5.010 5.010 5.020 4.860 5.080 7,887,000 39,190,835 4.9690 3.101 3.101 3.107 3.008 3.144 12,742,428 3.0756 3.73%
2013-02-26 0 4.830 4.800 4.840 4.810 4.960 8,114,400 39,466,841 4.8638 2.990 2.971 2.996 2.977 3.070 13,109,821 3.0105 -2.62%
2013-02-25 0 4.960 4.960 4.970 4.950 5.120 10,116,600 50,753,446 5.0168 3.070 3.070 3.076 3.064 3.169 16,344,623 3.1052 -1.78%
2013-02-22 0 5.050 5.050 5.060 4.960 5.070 5,675,000 28,453,800 5.0139 3.126 3.126 3.132 3.070 3.138 9,168,667 3.1034 -0.20%
2013-02-21 0 5.060 5.030 5.070 4.980 5.150 5,957,000 29,968,610 5.0308 3.132 3.113 3.138 3.082 3.188 9,624,273 3.1139 -2.32%
2013-02-20 0 5.180 5.160 5.180 5.140 5.230 3,879,000 20,080,101 5.1766 3.206 3.194 3.206 3.181 3.237 6,267,006 3.2041 0.58%
2013-02-19 0 5.150 5.130 5.140 5.130 5.330 6,122,000 31,735,650 5.1839 3.188 3.175 3.181 3.175 3.299 9,890,851 3.2086 -2.83%
2013-02-18 0 5.300 5.300 5.310 5.260 5.460 7,419,000 39,586,407 5.3358 3.280 3.280 3.287 3.256 3.379 11,986,316 3.3026 -2.21%
2013-02-15 0 5.420 5.420 5.430 5.260 5.430 9,694,000 51,886,735 5.3525 3.355 3.355 3.361 3.256 3.361 15,661,861 3.3129 3.44%
2013-02-14 0 5.240 5.240 5.250 5.050 5.290 14,153,000 73,878,380 5.2200 3.243 3.243 3.250 3.126 3.274 22,865,929 3.2309 4.59%
2013-02-08 0 5.010 5.010 5.050 4.960 5.090 6,216,000 31,272,095 5.0309 3.101 3.101 3.126 3.070 3.150 10,042,720 3.1139 0.20%
2013-02-07 0 5.000 4.990 5.000 4.830 5.030 11,285,000 55,213,990 4.8927 3.095 3.089 3.095 2.990 3.113 18,232,319 3.0284 0.60%
2013-02-06 0 4.970 4.970 4.980 4.950 5.030 6,216,000 30,934,370 4.9766 3.076 3.076 3.082 3.064 3.113 10,042,720 3.0803 0.20%
2013-02-05 0 4.960 4.950 4.970 4.950 5.060 9,075,488 45,311,335 4.9927 3.070 3.064 3.076 3.064 3.132 14,662,578 3.0903 -3.12%
2013-02-04 0 5.120 5.110 5.120 5.080 5.230 5,439,600 27,970,371 5.1420 3.169 3.163 3.169 3.144 3.237 8,788,349 3.1827 -0.78%
2013-02-01 0 5.160 5.160 5.170 5.110 5.220 9,802,903 50,710,139 5.1730 3.194 3.194 3.200 3.163 3.231 15,837,807 3.2018 -0.39%
2013-01-31 0 5.180 5.170 5.180 5.080 5.250 11,428,000 59,106,590 5.1721 3.206 3.200 3.206 3.144 3.250 18,463,353 3.2013 1.77%
2013-01-30 0 5.090 5.080 5.100 5.040 5.150 11,002,000 56,062,076 5.0956 3.150 3.144 3.157 3.120 3.188 17,775,097 3.1540 0.99%
2013-01-29 0 5.040 5.030 5.040 4.930 5.150 21,713,600 108,838,909 5.0125 3.120 3.113 3.120 3.051 3.188 35,081,017 3.1025 -0.98%
2013-01-28 0 5.090 5.080 5.090 5.050 5.410 30,427,000 158,578,477 5.2118 3.150 3.144 3.150 3.126 3.349 49,158,596 3.2259 0.39%
2013-01-25 0 5.070 5.060 5.070 5.050 5.520 26,645,860 139,532,007 5.2365 3.138 3.132 3.138 3.126 3.417 43,049,695 3.2412 -7.14%
2013-01-24 0 5.460 5.460 5.470 5.440 5.730 16,474,700 91,731,533 5.5680 3.379 3.379 3.386 3.367 3.547 26,616,923 3.4464 -4.71%
2013-01-23 0 5.730 5.710 5.730 5.680 5.840 8,899,000 50,999,065 5.7309 3.547 3.534 3.547 3.516 3.615 14,377,439 3.5472 -0.17%
2013-01-22 0 5.740 5.730 5.740 5.660 5.750 7,775,000 44,447,445 5.7167 3.553 3.547 3.553 3.503 3.559 12,561,478 3.5384 0.17%
2013-01-21 0 5.730 5.720 5.730 5.720 5.860 12,472,800 72,029,069 5.7749 3.547 3.540 3.547 3.540 3.627 20,151,357 3.5744 -0.35%
2013-01-18 0 5.750 5.760 5.770 5.540 5.800 30,533,010 172,186,079 5.6393 3.559 3.565 3.571 3.429 3.590 49,329,868 3.4905 3.79%
2013-01-17 0 5.540 5.530 5.540 5.510 5.840 25,614,000 145,017,780 5.6617 3.429 3.423 3.429 3.410 3.615 41,382,597 3.5043 -4.15%
2013-01-16 0 5.780 5.780 5.790 5.770 6.040 10,813,375 63,138,320 5.8389 3.578 3.578 3.584 3.571 3.738 17,470,350 3.6140 -4.30%
2013-01-15 0 6.040 6.010 6.050 5.880 6.050 18,264,616 108,999,285 5.9678 3.738 3.720 3.745 3.639 3.745 29,508,755 3.6938 2.90%
2013-01-14 0 5.870 5.860 5.870 5.760 5.990 21,879,000 128,025,846 5.8515 3.633 3.627 3.633 3.565 3.708 35,348,241 3.6218 -1.51%
2013-01-11 0 5.960 5.950 5.960 5.840 6.220 22,839,000 137,196,308 6.0071 3.689 3.683 3.689 3.615 3.850 36,899,240 3.7181 -0.83%
2013-01-10 0 6.010 6.000 6.010 5.800 6.060 26,522,232 158,893,915 5.9910 3.720 3.714 3.720 3.590 3.751 42,849,959 3.7081 3.26%
2013-01-09 0 5.820 5.810 5.820 5.680 5.840 16,180,189 93,648,813 5.7879 3.602 3.596 3.602 3.516 3.615 26,141,104 3.5824 2.46%
2013-01-08 0 5.680 5.660 5.670 5.510 5.780 25,775,154 146,224,160 5.6731 3.516 3.503 3.509 3.410 3.578 41,642,961 3.5114 1.79%
2013-01-07 0 5.580 5.570 5.580 5.270 5.580 12,822,000 70,049,200 5.4632 3.454 3.448 3.454 3.262 3.454 20,715,533 3.3815 5.68%
2013-01-04 0 5.280 5.270 5.280 5.130 5.290 9,000,378 46,972,419 5.2189 3.268 3.262 3.268 3.175 3.274 14,541,228 3.2303 0.76%
2013-01-03 0 5.240 5.230 5.240 5.200 5.300 6,357,000 33,298,395 5.2381 3.243 3.237 3.243 3.219 3.280 10,270,523 3.2421 -0.38%
2013-01-02 0 5.260 5.250 5.260 5.130 5.290 12,467,000 65,091,395 5.2211 3.256 3.250 3.256 3.175 3.274 20,141,986 3.2316 2.53%
2012-12-31 0 5.130 5.120 5.130 5.100 5.200 3,483,000 17,897,380 5.1385 3.175 3.169 3.175 3.157 3.219 5,627,219 3.1805 -0.19%
2012-12-28 0 5.140 5.130 5.140 5.000 5.150 8,149,384 41,446,376 5.0858 3.181 3.175 3.181 3.095 3.188 13,166,342 3.1479 1.78%
2012-12-27 0 5.050 5.040 5.050 5.000 5.190 7,385,000 37,387,770 5.0627 3.126 3.120 3.126 3.095 3.212 11,931,384 3.1336 2.02%
2012-12-24 0 4.950 4.940 4.950 4.930 5.050 3,753,000 18,616,340 4.9604 3.064 3.058 3.064 3.051 3.126 6,063,437 3.0703 -1.98%
2012-12-21 0 5.050 5.000 5.070 4.920 5.100 19,455,000 97,523,405 5.0128 3.126 3.095 3.138 3.045 3.157 31,431,968 3.1027 -0.59%
2012-12-20 0 5.080 5.080 5.090 4.820 5.140 19,205,000 95,823,230 4.9895 3.144 3.144 3.150 2.983 3.181 31,028,062 3.0883 3.67%
2012-12-19 0 4.900 4.890 4.900 4.760 4.930 13,733,000 67,115,705 4.8872 3.033 3.027 3.033 2.946 3.051 22,187,366 3.0250 2.94%
2012-12-18 0 4.760 4.750 4.760 4.660 4.780 9,342,000 44,252,340 4.7369 2.946 2.940 2.946 2.884 2.959 15,093,161 2.9319 2.15%
2012-12-17 0 4.660 4.650 4.660 4.600 4.710 7,188,000 33,440,125 4.6522 2.884 2.878 2.884 2.847 2.915 11,613,106 2.8795 0.22%
2012-12-14 0 4.650 4.640 4.650 4.560 4.660 6,813,000 31,461,290 4.6178 2.878 2.872 2.878 2.822 2.884 11,007,247 2.8582 1.97%
2012-12-13 0 4.560 4.550 4.560 4.540 4.710 8,812,000 40,587,350 4.6059 2.822 2.816 2.822 2.810 2.915 14,236,880 2.8509 -1.72%
2012-12-12 0 4.640 4.630 4.640 4.470 4.650 17,878,000 81,934,770 4.5830 2.872 2.866 2.872 2.767 2.878 28,884,129 2.8367 5.45%
2012-12-11 0 4.400 4.380 4.400 4.380 4.520 5,082,000 22,578,930 4.4429 2.723 2.711 2.723 2.711 2.798 8,210,602 2.7500 -1.57%
2012-12-10 0 4.470 4.470 4.480 4.420 4.570 7,747,000 34,812,695 4.4937 2.767 2.767 2.773 2.736 2.829 12,516,240 2.7814 -0.67%
2012-12-07 0 4.500 4.490 4.500 4.280 4.550 15,572,000 69,300,460 4.4503 2.785 2.779 2.785 2.649 2.816 25,158,499 2.7546 5.39%
2012-12-06 0 4.270 4.250 4.270 4.210 4.310 5,271,000 22,436,880 4.2567 2.643 2.631 2.643 2.606 2.668 8,515,955 2.6347 -0.23%
2012-12-05 0 4.280 4.280 4.300 4.180 4.310 8,975,006 38,238,836 4.2606 2.649 2.649 2.662 2.587 2.668 14,500,236 2.6371 3.38%
2012-12-04 0 4.140 4.140 4.150 4.130 4.300 12,297,000 51,339,655 4.1750 2.562 2.562 2.569 2.556 2.662 19,867,330 2.5841 -2.59%
2012-12-03 0 4.250 4.250 4.260 4.240 4.450 7,321,889 31,664,974 4.3247 2.631 2.631 2.637 2.624 2.754 11,829,421 2.6768 -1.62%
2012-11-30 0 4.320 4.320 4.350 4.250 4.370 7,844,000 34,023,630 4.3375 2.674 2.674 2.692 2.631 2.705 12,672,956 2.6847 1.41%
2012-11-29 0 4.260 4.260 4.270 4.250 4.450 9,471,496 41,025,367 4.3315 2.637 2.637 2.643 2.631 2.754 15,302,378 2.6810 -2.74%
2012-11-28 0 4.380 4.380 4.400 4.320 4.500 8,263,000 36,276,495 4.3902 2.711 2.711 2.723 2.674 2.785 13,349,902 2.7174 -2.67%
2012-11-27 0 4.500 4.490 4.500 4.450 4.530 5,216,000 23,399,540 4.4861 2.785 2.779 2.785 2.754 2.804 8,427,096 2.7767 0.22%
2012-11-26 0 4.490 4.490 4.500 4.470 4.590 6,090,000 27,439,060 4.5056 2.779 2.779 2.785 2.767 2.841 9,839,151 2.7888 -0.66%
2012-11-23 0 4.520 4.520 4.540 4.460 4.580 9,335,000 42,077,705 4.5075 2.798 2.798 2.810 2.761 2.835 15,081,851 2.7900 0.22%
2012-11-22 0 4.510 4.500 4.520 4.380 4.550 10,741,000 48,305,999 4.4973 2.791 2.785 2.798 2.711 2.816 17,353,419 2.7837 0.45%
2012-11-21 0 4.490 4.500 4.510 4.380 4.540 9,355,500 41,740,060 4.4616 2.779 2.785 2.791 2.711 2.810 15,114,972 2.7615 -0.22%
2012-11-20 0 4.500 4.500 4.510 4.460 4.630 7,817,000 35,446,205 4.5345 2.785 2.785 2.791 2.761 2.866 12,629,334 2.8067 0.00%
2012-11-19 0 4.500 4.500 4.520 4.470 4.590 5,572,304 25,107,293 4.5057 2.785 2.785 2.798 2.767 2.841 9,002,749 2.7888 -1.10%
2012-11-16 0 4.550 4.550 4.570 4.480 4.680 15,983,000 73,362,610 4.5900 2.816 2.816 2.829 2.773 2.897 25,822,521 2.8410 2.25%
2012-11-15 0 4.450 4.430 4.450 4.310 4.550 10,891,000 48,382,130 4.4424 2.754 2.742 2.754 2.668 2.816 17,595,763 2.7496 0.45%
2012-11-14 0 4.430 4.420 4.430 4.330 4.480 6,856,525 30,255,438 4.4126 2.742 2.736 2.742 2.680 2.773 11,077,567 2.7312 1.84%
2012-11-13 0 4.350 4.350 4.380 4.240 4.520 12,937,000 56,251,445 4.3481 2.692 2.692 2.711 2.624 2.798 20,901,330 2.6913 -2.90%
2012-11-12 0 4.480 4.470 4.480 4.470 4.730 8,352,100 38,232,852 4.5776 2.773 2.767 2.773 2.767 2.928 13,493,854 2.8334 -3.86%
2012-11-09 0 4.660 4.660 4.700 4.650 4.780 10,215,500 48,030,245 4.7017 2.884 2.884 2.909 2.878 2.959 16,504,409 2.9101 -1.06%
2012-11-08 0 4.710 4.700 4.720 4.700 4.830 10,578,000 50,254,540 4.7509 2.915 2.909 2.921 2.909 2.990 17,090,072 2.9406 -3.48%
2012-11-07 0 4.880 4.870 4.880 4.760 4.910 6,396,000 30,974,308 4.8428 3.021 3.014 3.021 2.946 3.039 10,333,532 2.9975 1.67%
2012-11-06 0 4.800 4.790 4.800 4.700 4.950 9,796,000 46,897,325 4.7874 2.971 2.965 2.971 2.909 3.064 15,826,654 2.9632 -1.64%
2012-11-05 0 4.880 4.870 4.880 4.610 4.900 20,176,403 96,798,396 4.7976 3.021 3.014 3.021 2.853 3.033 32,597,484 2.9695 5.17%
2012-11-02 0 4.640 4.630 4.640 4.580 4.720 23,876,000 111,158,005 4.6556 2.872 2.866 2.872 2.835 2.921 38,574,642 2.8816 1.98%
2012-11-01 0 4.550 4.530 4.540 4.360 4.610 19,657,696 88,847,872 4.5198 2.816 2.804 2.810 2.699 2.853 31,759,448 2.7975 2.71%
2012-10-31 0 4.430 4.410 4.430 4.360 4.460 5,184,310 22,850,341 4.4076 2.742 2.730 2.742 2.699 2.761 8,375,896 2.7281 1.61%
2012-10-30 0 4.360 4.350 4.360 4.350 4.490 6,778,000 29,750,410 4.3893 2.699 2.692 2.699 2.692 2.779 10,950,700 2.7168 -2.24%
2012-10-29 0 4.460 4.450 4.470 4.320 4.520 9,623,000 43,010,530 4.4696 2.761 2.754 2.767 2.674 2.798 15,547,151 2.7665 1.59%
2012-10-26 0 4.390 4.380 4.400 4.220 4.480 12,123,525 52,329,538 4.3164 2.717 2.711 2.723 2.612 2.773 19,587,060 2.6716 0.23%
2012-10-25 0 4.380 4.370 4.380 4.350 4.590 16,910,000 75,350,710 4.4560 2.711 2.705 2.711 2.692 2.841 27,320,204 2.7581 -3.10%
2012-10-24 0 4.520 4.520 4.530 4.150 4.530 35,756,000 157,448,226 4.4034 2.798 2.798 2.804 2.569 2.804 57,768,257 2.7255 6.35%
2012-10-22 0 4.250 4.230 4.240 4.130 4.320 11,349,000 48,343,280 4.2597 2.631 2.618 2.624 2.556 2.674 18,335,718 2.6366 0.47%
2012-10-19 0 4.230 4.220 4.240 4.060 4.300 33,863,000 143,434,645 4.2357 2.618 2.612 2.624 2.513 2.662 54,709,881 2.6217 5.22%
2012-10-18 0 4.020 4.010 4.020 3.710 4.020 31,845,640 125,198,393 3.9314 2.488 2.482 2.488 2.296 2.488 51,450,585 2.4334 7.77%
2012-10-17 0 3.730 3.730 3.740 3.660 3.810 39,362,100 146,506,839 3.7220 2.309 2.309 2.315 2.265 2.358 63,594,359 2.3038 -5.09%
2012-10-16 0 3.930 3.930 3.940 3.910 3.990 6,129,085 24,150,061 3.9402 2.432 2.432 2.439 2.420 2.470 9,902,298 2.4388 -0.25%
2012-10-15 0 3.940 3.940 3.950 3.890 3.980 3,886,000 15,318,630 3.9420 2.439 2.439 2.445 2.408 2.463 6,278,315 2.4399 0.25%
2012-10-12 0 3.930 3.930 3.940 3.870 4.020 9,019,000 35,634,662 3.9511 2.432 2.432 2.439 2.395 2.488 14,571,314 2.4455 -1.26%
2012-10-11 0 3.980 3.970 3.980 3.840 4.030 12,359,000 48,954,556 3.9610 2.463 2.457 2.463 2.377 2.494 19,967,499 2.4517 2.05%
2012-10-10 0 3.900 3.900 3.910 3.720 3.930 13,073,232 50,522,304 3.8646 2.414 2.414 2.420 2.303 2.432 21,121,429 2.3920 4.28%
2012-10-09 0 3.740 3.740 3.760 3.710 3.860 12,253,795 46,300,716 3.7785 2.315 2.315 2.327 2.296 2.389 19,797,527 2.3387 -0.27%
2012-10-08 0 3.750 3.740 3.760 3.710 3.910 10,353,000 38,978,750 3.7650 2.321 2.315 2.327 2.296 2.420 16,726,557 2.3304 -4.09%
2012-10-05 0 3.910 3.910 3.920 3.840 3.940 12,257,000 47,708,795 3.8924 2.420 2.420 2.426 2.377 2.439 19,802,705 2.4092 0.77%
2012-10-04 0 3.880 3.880 3.890 3.490 3.890 31,015,000 117,503,330 3.7886 2.402 2.402 2.408 2.160 2.408 50,108,583 2.3450 11.17%
2012-10-03 0 3.490 3.470 3.490 3.430 3.510 4,561,000 15,823,465 3.4693 2.160 2.148 2.160 2.123 2.173 7,368,862 2.1473 1.16%
2012-09-28 0 3.450 3.440 3.460 3.440 3.490 5,106,000 17,678,130 3.4622 2.135 2.129 2.142 2.129 2.160 8,249,377 2.1430 0.00%
2012-09-27 0 3.450 3.450 3.460 3.400 3.490 7,536,000 26,016,488 3.4523 2.135 2.135 2.142 2.104 2.160 12,175,344 2.1368 0.00%
2012-09-26 0 3.450 3.450 3.460 3.450 3.580 6,733,992 23,611,844 3.5064 2.135 2.135 2.142 2.135 2.216 10,879,600 2.1703 -1.43%
2012-09-25 0 3.500 3.490 3.500 3.460 3.520 8,360,244 29,223,833 3.4956 2.166 2.160 2.166 2.142 2.179 13,507,012 2.1636 0.57%
2012-09-24 0 3.480 3.470 3.480 3.460 3.540 6,869,000 23,980,205 3.4911 2.154 2.148 2.154 2.142 2.191 11,097,722 2.1608 -1.42%
2012-09-21 0 3.530 3.540 3.550 3.520 3.590 4,114,016 14,625,066 3.5549 2.185 2.191 2.197 2.179 2.222 6,646,704 2.2003 0.00%
2012-09-20 0 3.530 3.530 3.540 3.510 3.590 5,151,000 18,229,463 3.5390 2.185 2.185 2.191 2.173 2.222 8,322,080 2.1905 -1.67%
2012-09-19 0 3.590 3.590 3.600 3.510 3.680 8,738,000 31,518,030 3.6070 2.222 2.222 2.228 2.173 2.278 14,117,324 2.2326 0.00%
2012-09-18 0 3.590 3.570 3.590 3.570 3.670 9,244,000 33,350,426 3.6078 2.222 2.210 2.222 2.210 2.272 14,934,830 2.2331 -2.45%
2012-09-17 0 3.680 3.670 3.680 3.610 3.830 6,744,085 25,140,537 3.7278 2.278 2.272 2.278 2.234 2.371 10,895,907 2.3073 -1.87%
2012-09-14 0 3.750 3.750 3.760 3.730 3.850 14,276,000 54,021,505 3.7841 2.321 2.321 2.327 2.309 2.383 23,064,650 2.3422 2.18%
2012-09-13 0 3.670 3.670 3.680 3.630 3.730 7,495,000 27,665,390 3.6912 2.272 2.272 2.278 2.247 2.309 12,109,103 2.2847 1.10%
2012-09-12 0 3.630 3.620 3.640 3.580 3.670 7,893,000 28,681,940 3.6338 2.247 2.241 2.253 2.216 2.272 12,752,121 2.2492 1.97%
2012-09-11 0 3.560 3.560 3.580 3.470 3.570 7,652,770 27,024,933 3.5314 2.203 2.203 2.216 2.148 2.210 12,364,000 2.1858 2.30%
2012-09-10 0 3.480 3.480 3.490 3.450 3.630 11,061,000 38,876,800 3.5148 2.154 2.154 2.160 2.135 2.247 17,870,419 2.1755 -2.52%
2012-09-07 0 3.570 3.550 3.580 3.380 3.620 19,803,000 70,051,930 3.5374 2.210 2.197 2.216 2.092 2.241 31,994,205 2.1895 8.18%
2012-09-06 0 3.300 3.300 3.310 3.300 3.510 16,834,200 56,546,753 3.3590 2.043 2.043 2.049 2.043 2.173 27,197,740 2.0791 -3.23%
2012-09-05 0 3.410 3.410 3.420 3.410 3.640 20,725,555 72,545,858 3.5003 2.111 2.111 2.117 2.111 2.253 33,484,707 2.1665 -7.08%
2012-09-04 0 3.670 3.670 3.680 3.660 3.760 5,519,000 20,417,632 3.6995 2.272 2.272 2.278 2.265 2.327 8,916,630 2.2898 -1.34%
2012-09-03 0 3.720 3.710 3.740 3.670 3.780 24,981,964 92,871,738 3.7176 2.303 2.296 2.315 2.272 2.340 40,361,464 2.3010 0.54%
2012-08-31 0 3.700 3.680 3.690 3.660 3.880 60,668,836 226,242,118 3.7291 2.290 2.278 2.284 2.265 2.402 98,018,037 2.3082 -1.86%
2012-08-30 0 3.770 3.770 3.790 3.760 3.900 15,934,303 60,790,013 3.8150 2.333 2.333 2.346 2.327 2.414 25,743,845 2.3613 -3.58%
2012-08-29 0 3.910 3.910 3.920 3.900 4.040 11,204,041 44,583,572 3.9792 2.420 2.420 2.426 2.414 2.501 18,101,519 2.4630 -2.49%
2012-08-28 0 4.010 4.000 4.020 4.000 4.120 7,337,000 29,749,585 4.0547 2.482 2.476 2.488 2.476 2.550 11,853,834 2.5097 -1.72%
2012-08-27 0 4.080 4.080 4.100 4.070 4.200 5,474,000 22,466,340 4.1042 2.525 2.525 2.538 2.519 2.600 8,843,927 2.5403 -2.16%
2012-08-24 0 4.170 4.170 4.180 4.050 4.220 13,233,000 54,890,460 4.1480 2.581 2.581 2.587 2.507 2.612 21,379,554 2.5674 1.21%
2012-08-23 0 4.120 4.110 4.120 4.100 4.200 7,786,000 32,166,430 4.1313 2.550 2.544 2.550 2.538 2.600 12,579,250 2.5571 0.49%
2012-08-22 0 4.100 4.100 4.110 4.050 4.150 11,134,601 45,934,499 4.1254 2.538 2.538 2.544 2.507 2.569 17,989,330 2.5534 -3.07%
2012-08-21 0 4.230 4.220 4.240 4.060 4.300 9,890,800 41,688,349 4.2149 2.618 2.612 2.624 2.513 2.662 15,979,815 2.6088 3.17%
2012-08-20 0 4.100 4.090 4.100 4.020 4.120 7,561,213 30,839,142 4.0786 2.538 2.532 2.538 2.488 2.550 12,216,078 2.5245 1.23%
2012-08-17 0 4.050 4.050 4.060 4.050 4.130 11,763,000 48,166,805 4.0948 2.507 2.507 2.513 2.507 2.556 19,004,587 2.5345 -0.49%
2012-08-16 0 4.070 4.060 4.070 4.040 4.150 15,688,000 63,796,210 4.0666 2.519 2.513 2.519 2.501 2.569 25,345,912 2.5170 -2.16%
2012-08-15 0 4.160 4.150 4.160 4.080 4.230 4,796,000 20,001,530 4.1705 2.575 2.569 2.575 2.525 2.618 7,748,533 2.5813 0.00%
2012-08-14 0 4.160 4.160 4.180 4.070 4.380 8,645,000 36,018,660 4.1664 2.575 2.575 2.587 2.519 2.711 13,967,071 2.5788 -3.70%
2012-08-13 0 4.320 4.310 4.320 4.310 4.460 7,738,000 33,821,670 4.3709 2.674 2.668 2.674 2.668 2.761 12,501,700 2.7054 0.47%
2012-08-10 0 4.300 4.270 4.300 4.210 4.450 8,239,000 35,454,080 4.3032 2.662 2.643 2.662 2.606 2.754 13,311,127 2.6635 -2.71%
2012-08-09 0 4.420 4.410 4.420 4.360 4.460 4,606,000 20,332,760 4.4144 2.736 2.730 2.736 2.699 2.761 7,441,565 2.7323 0.45%
2012-08-08 0 4.400 4.380 4.400 4.320 4.560 9,985,200 43,834,049 4.3899 2.723 2.711 2.723 2.674 2.822 16,132,330 2.7172 -2.22%
2012-08-07 0 4.500 4.490 4.500 4.400 4.560 11,680,072 52,375,894 4.4842 2.785 2.779 2.785 2.723 2.822 18,870,606 2.7755 1.35%
2012-08-06 0 4.440 4.440 4.450 4.210 4.460 15,896,000 68,984,930 4.3398 2.748 2.748 2.754 2.606 2.761 25,681,961 2.6861 5.71%
2012-08-03 0 4.200 4.200 4.210 4.030 4.220 6,225,926 25,702,122 4.1282 2.600 2.600 2.606 2.494 2.612 10,058,756 2.5552 1.45%
2012-08-02 0 4.140 4.130 4.140 4.050 4.210 6,211,000 25,462,340 4.0996 2.562 2.556 2.562 2.507 2.606 10,034,642 2.5374 -1.19%
2012-08-01 0 4.190 4.180 4.190 4.090 4.230 7,034,000 29,379,415 4.1768 2.593 2.587 2.593 2.532 2.618 11,364,300 2.5852 2.20%
2012-07-31 0 4.100 4.080 4.120 4.000 4.120 5,169,000 21,020,615 4.0667 2.538 2.525 2.550 2.476 2.550 8,351,161 2.5171 1.23%
2012-07-30 0 4.050 4.050 4.060 3.960 4.180 5,411,750 21,771,870 4.0231 2.507 2.507 2.513 2.451 2.587 8,743,354 2.4901 -1.22%
2012-07-27 0 4.100 4.090 4.100 4.000 4.130 9,795,000 40,052,859 4.0891 2.538 2.532 2.538 2.476 2.556 15,825,039 2.5310 5.13%
2012-07-26 0 3.900 3.900 3.910 3.900 4.220 10,696,577 43,156,617 4.0346 2.414 2.414 2.420 2.414 2.612 17,281,648 2.4973 -7.14%
2012-07-25 0 4.200 4.180 4.200 4.000 4.290 11,860,803 49,567,380 4.1791 2.600 2.587 2.600 2.476 2.655 19,162,600 2.5867 3.45%
2012-07-24 0 4.060 4.060 4.070 4.020 4.260 10,659,793 43,969,262 4.1248 2.513 2.513 2.519 2.488 2.637 17,222,219 2.5531 -5.14%
2012-07-23 0 4.280 4.270 4.280 4.060 4.360 16,989,065 72,152,886 4.2470 2.649 2.643 2.649 2.513 2.699 27,447,944 2.6287 1.66%
2012-07-20 0 4.210 4.200 4.240 4.120 4.280 18,621,533 78,278,300 4.2036 2.606 2.600 2.624 2.550 2.649 30,085,398 2.6019 -1.86%
2012-07-19 0 4.290 4.280 4.290 4.120 4.400 20,271,112 87,085,481 4.2960 2.655 2.649 2.655 2.550 2.723 32,750,498 2.6591 1.18%
2012-07-18 0 4.240 4.240 4.250 3.900 4.250 37,711,499 155,731,286 4.1295 2.624 2.624 2.631 2.414 2.631 60,927,609 2.5560 7.34%
2012-07-17 0 3.950 3.950 3.960 3.610 3.960 27,622,138 106,086,730 3.8406 2.445 2.445 2.451 2.234 2.451 44,626,993 2.3772 10.96%
2012-07-16 0 3.560 3.560 3.580 3.550 3.710 3,737,000 13,477,080 3.6064 2.203 2.203 2.216 2.197 2.296 6,037,587 2.2322 -3.26%
2012-07-13 0 3.680 3.670 3.680 3.550 3.680 4,053,000 14,640,790 3.6123 2.278 2.272 2.278 2.197 2.278 6,548,125 2.2359 3.37%
2012-07-12 0 3.560 3.560 3.580 3.550 3.670 4,806,000 17,285,530 3.5967 2.203 2.203 2.216 2.197 2.272 7,764,690 2.2262 -2.20%
2012-07-11 0 3.640 3.630 3.660 3.480 3.680 8,283,397 29,714,112 3.5872 2.253 2.247 2.265 2.154 2.278 13,382,856 2.2203 2.54%
2012-07-10 0 3.550 3.540 3.550 3.520 3.710 8,156,000 29,030,870 3.5594 2.197 2.191 2.197 2.179 2.296 13,177,031 2.2031 -3.27%
2012-07-09 0 3.670 3.670 3.690 3.610 3.790 7,681,884 28,208,851 3.6721 2.272 2.272 2.284 2.234 2.346 12,411,037 2.2729 -3.17%
2012-07-06 0 3.790 3.780 3.790 3.780 3.880 8,920,000 34,033,853 3.8155 2.346 2.340 2.346 2.340 2.402 14,411,367 2.3616 -0.52%
2012-07-05 0 3.810 3.800 3.810 3.780 3.890 9,373,515 35,811,192 3.8205 2.358 2.352 2.358 2.340 2.408 15,144,077 2.3647 -0.52%
2012-07-04 0 3.830 3.820 3.830 3.610 3.900 22,525,000 86,020,977 3.8189 2.371 2.364 2.371 2.234 2.414 36,391,934 2.3637 6.39%
2012-07-03 0 3.600 3.590 3.600 3.560 3.650 8,883,000 31,989,981 3.6013 2.228 2.222 2.228 2.203 2.259 14,351,589 2.2290 0.28%
2012-06-29 0 3.590 3.590 3.600 3.530 3.640 11,042,420 39,742,477 3.5991 2.222 2.222 2.228 2.185 2.253 17,840,400 2.2277 0.56%
2012-06-28 0 3.570 3.560 3.570 3.550 3.680 10,321,000 37,100,340 3.5946 2.210 2.203 2.210 2.197 2.278 16,674,857 2.2249 -1.11%
2012-06-27 0 3.610 3.620 3.630 3.600 3.770 10,328,000 38,298,057 3.7082 2.234 2.241 2.247 2.228 2.333 16,686,166 2.2952 -2.70%
2012-06-26 0 3.710 3.700 3.710 3.530 3.750 12,526,000 46,033,874 3.6751 2.296 2.290 2.296 2.185 2.321 20,237,308 2.2747 1.92%
2012-06-25 0 3.640 3.630 3.650 3.600 3.950 20,195,988 75,904,678 3.7584 2.253 2.247 2.259 2.228 2.445 32,629,126 2.3263 -7.14%
2012-06-22 0 3.920 3.910 3.920 3.800 4.060 27,600,000 107,830,820 3.9069 2.426 2.420 2.426 2.352 2.513 44,591,227 2.4182 -5.31%
2012-06-21 0 4.140 4.140 4.150 4.070 4.340 37,537,000 157,741,456 4.2023 2.562 2.562 2.569 2.519 2.686 60,645,684 2.6010 -14.64%
2012-06-20 0 4.850 4.850 4.860 4.830 4.920 6,796,000 33,012,868 4.8577 3.002 3.002 3.008 2.990 3.045 10,979,782 3.0067 0.00%
2012-06-19 0 4.850 4.830 4.840 4.760 4.920 13,689,000 66,273,425 4.8414 3.002 2.990 2.996 2.946 3.045 22,116,279 2.9966 1.04%
2012-06-18 0 4.800 4.800 4.810 4.770 4.830 8,069,782 38,748,418 4.8017 2.971 2.971 2.977 2.952 2.990 13,037,735 2.9720 2.35%
2012-06-15 0 4.690 4.680 4.700 4.680 4.800 8,889,000 42,015,550 4.7267 2.903 2.897 2.909 2.897 2.971 14,361,283 2.9256 -0.21%
2012-06-14 0 4.700 4.690 4.700 4.690 4.900 9,845,000 46,882,590 4.7621 2.909 2.903 2.909 2.903 3.033 15,905,820 2.9475 -5.05%
2012-06-13 0 4.950 4.940 4.950 4.800 5.010 14,735,996 72,766,630 4.9380 3.064 3.058 3.064 2.971 3.101 23,807,831 3.0564 3.34%
2012-06-12 0 4.790 4.780 4.790 4.700 4.830 8,506,211 40,584,071 4.7711 2.965 2.959 2.965 2.909 2.990 13,742,840 2.9531 -0.83%
2012-06-11 0 4.830 4.830 4.840 4.750 4.850 4,240,568 20,378,164 4.8055 2.990 2.990 2.996 2.940 3.002 6,851,164 2.9744 3.21%
2012-06-08 0 4.680 4.670 4.680 4.660 4.790 4,210,050 19,828,633 4.7098 2.897 2.891 2.897 2.884 2.965 6,801,858 2.9152 -0.43%
2012-06-07 0 4.700 4.700 4.710 4.690 4.930 8,499,000 40,929,626 4.8158 2.909 2.909 2.915 2.903 3.051 13,731,190 2.9808 -0.21%
2012-06-06 0 4.710 4.700 4.720 4.650 4.760 5,001,000 23,488,822 4.6968 2.915 2.909 2.921 2.878 2.946 8,079,736 2.9071 1.73%
2012-06-05 0 4.630 4.630 4.640 4.610 4.780 9,021,814 42,174,423 4.6747 2.866 2.866 2.872 2.853 2.959 14,575,861 2.8934 -0.86%
2012-06-04 0 4.670 4.660 4.670 4.660 4.800 8,010,000 37,620,610 4.6967 2.891 2.884 2.891 2.884 2.971 12,941,149 2.9071 -5.08%
2012-06-01 0 4.920 4.910 4.920 4.910 5.110 12,063,742 60,060,527 4.9786 3.045 3.039 3.045 3.039 3.163 19,490,473 3.0815 -1.99%
2012-05-31 0 5.020 5.070 5.080 4.830 5.070 12,465,261 61,842,148 4.9612 3.107 3.138 3.144 2.990 3.138 20,139,177 3.0707 -0.40%
2012-05-30 0 5.040 5.040 5.060 4.950 5.130 8,384,000 42,249,110 5.0393 3.120 3.120 3.132 3.064 3.175 13,545,393 3.1191 -1.75%
2012-05-29 0 5.130 5.130 5.140 4.650 5.150 14,631,156 72,496,574 4.9549 3.175 3.175 3.181 2.878 3.188 23,638,449 3.0669 9.15%
2012-05-28 0 4.700 4.690 4.700 4.560 4.850 11,338,001 52,910,242 4.6666 2.909 2.903 2.909 2.822 3.002 18,317,948 2.8884 -3.29%
2012-05-25 0 4.860 4.870 4.880 4.820 5.080 14,826,000 73,081,840 4.9293 3.008 3.014 3.021 2.983 3.144 23,953,244 3.0510 -3.19%
2012-05-24 0 5.020 5.000 5.010 4.890 5.350 26,644,000 134,964,389 5.0655 3.107 3.095 3.101 3.027 3.311 43,046,690 3.1353 -6.17%
2012-05-23 0 5.350 5.340 5.350 5.210 5.380 8,191,000 43,539,548 5.3155 3.311 3.305 3.311 3.225 3.330 13,233,577 3.2901 0.75%
2012-05-22 0 5.310 5.300 5.320 5.210 5.410 16,434,915 87,437,063 5.3202 3.287 3.280 3.293 3.225 3.349 26,552,646 3.2930 0.19%
2012-05-21 0 5.700 5.720 5.730 5.420 5.730 18,359,800 102,966,753 5.6083 3.280 3.292 3.298 3.119 3.298 31,901,218 3.2277 6.54%
2012-05-18 0 5.350 5.350 5.360 5.180 5.370 14,318,000 75,383,525 5.2649 3.079 3.079 3.085 2.981 3.091 24,878,356 3.0301 -0.93%
2012-05-17 0 5.400 5.390 5.400 5.210 5.500 18,800,478 101,123,311 5.3788 3.108 3.102 3.108 2.998 3.165 32,666,922 3.0956 3.85%
2012-05-16 0 5.200 5.190 5.200 5.140 5.440 24,852,055 131,335,483 5.2847 2.993 2.987 2.993 2.958 3.131 43,181,888 3.0414 -5.80%
2012-05-15 0 5.520 5.510 5.520 5.330 5.530 19,655,023 106,871,078 5.4373 3.177 3.171 3.177 3.068 3.183 34,151,743 3.1293 1.28%
2012-05-14 0 5.450 5.440 5.450 5.440 5.850 18,853,506 105,391,808 5.5900 3.137 3.131 3.137 3.131 3.367 32,759,061 3.2172 -5.71%
2012-05-11 0 5.780 5.760 5.770 5.740 5.860 13,523,000 78,275,208 5.7883 3.327 3.315 3.321 3.303 3.373 23,496,997 3.3313 -0.86%
2012-05-10 0 5.830 5.830 5.840 5.580 5.840 18,843,100 107,563,794 5.7084 3.355 3.355 3.361 3.211 3.361 32,740,980 3.2853 4.29%
2012-05-09 0 5.590 5.580 5.590 5.580 5.690 9,987,000 56,062,630 5.6136 3.217 3.211 3.217 3.211 3.275 17,352,992 3.2307 -1.93%
2012-05-08 0 5.700 5.690 5.700 5.660 5.840 11,210,000 64,256,284 5.7321 3.280 3.275 3.280 3.257 3.361 19,478,026 3.2989 0.35%
2012-05-07 0 5.680 5.680 5.700 5.640 5.850 16,587,000 94,900,936 5.7214 3.269 3.269 3.280 3.246 3.367 28,820,875 3.2928 -4.05%
2012-05-04 0 5.920 5.910 5.920 5.880 6.060 12,229,002 72,745,723 5.9486 3.407 3.401 3.407 3.384 3.488 21,248,601 3.4236 -1.00%
2012-05-03 0 5.980 5.980 5.990 5.830 6.040 23,900,500 141,808,792 5.9333 3.442 3.442 3.447 3.355 3.476 41,528,506 3.4147 0.67%
2012-05-02 0 5.940 5.940 5.950 5.550 5.950 47,257,621 270,445,651 5.7228 3.419 3.419 3.424 3.194 3.424 82,112,860 3.2936 2.24%
2012-04-30 0 5.810 5.800 5.810 5.800 6.100 23,665,181 140,343,317 5.9304 3.344 3.338 3.344 3.338 3.511 41,119,626 3.4130 -3.81%
2012-04-27 0 6.040 6.040 6.050 6.000 6.190 26,487,000 162,042,674 6.1178 3.476 3.476 3.482 3.453 3.562 46,022,700 3.5209 1.00%
2012-04-26 0 5.980 5.980 5.990 5.800 6.050 52,723,000 313,493,989 5.9461 3.442 3.442 3.447 3.338 3.482 91,609,273 3.4221 -3.08%
2012-04-25 0 6.170 6.160 6.170 5.980 6.600 66,572,000 411,278,170 6.1779 3.551 3.545 3.551 3.442 3.798 115,672,714 3.5555 -5.80%
2012-04-24 0 6.550 6.550 6.560 6.520 6.740 30,077,751 198,877,523 6.6121 3.770 3.770 3.775 3.752 3.879 52,261,838 3.8054 -0.91%
2012-04-23 0 6.610 6.600 6.620 6.520 7.500 50,944,400 341,718,668 6.7077 3.804 3.798 3.810 3.752 4.316 88,518,852 3.8604 -11.39%
2012-04-20 1 - - - - - 0 0 - 4.293 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 4.293 - - - - 0 - 0.00%
2012-04-18 0 7.460 7.450 7.480 7.400 7.650 14,844,032 111,149,743 7.4878 4.293 4.288 4.305 4.259 4.403 25,792,367 4.3094 0.54%
2012-04-17 0 7.420 7.410 7.420 7.360 7.640 10,293,000 76,956,726 7.4766 4.270 4.265 4.270 4.236 4.397 17,884,685 4.3029 -1.07%
2012-04-16 0 7.500 7.490 7.500 7.440 7.680 12,644,000 95,750,086 7.5728 4.316 4.311 4.316 4.282 4.420 21,969,684 4.3583 -0.79%
2012-04-13 0 7.560 7.550 7.560 7.220 7.570 28,194,567 208,693,870 7.4019 4.351 4.345 4.351 4.155 4.357 48,989,697 4.2600 5.88%
2012-04-12 0 7.140 7.130 7.140 7.100 7.190 7,149,795 51,049,030 7.1399 4.109 4.103 4.109 4.086 4.138 12,423,184 4.1092 1.28%
2012-04-11 0 7.050 7.050 7.060 6.930 7.130 7,368,100 51,909,675 7.0452 4.057 4.057 4.063 3.988 4.103 12,802,501 4.0547 0.28%
2012-04-10 0 7.030 7.020 7.030 6.970 7.170 7,590,800 53,650,696 7.0679 4.046 4.040 4.046 4.011 4.126 13,189,456 4.0677 -2.23%
2012-04-05 0 7.190 7.180 7.190 6.840 7.250 12,993,136 92,450,212 7.1153 4.138 4.132 4.138 3.937 4.173 22,576,328 4.0950 1.41%
2012-04-03 0 7.090 7.090 7.100 7.000 7.140 7,199,000 51,024,250 7.0877 4.080 4.080 4.086 4.029 4.109 12,508,680 4.0791 0.85%
2012-04-02 0 7.030 7.010 7.050 6.890 7.220 10,010,000 70,104,994 7.0035 4.046 4.034 4.057 3.965 4.155 17,392,956 4.0307 -1.54%
2012-03-30 0 7.140 7.120 7.130 6.980 7.250 20,512,000 145,943,269 7.1150 4.109 4.098 4.103 4.017 4.173 35,640,791 4.0948 2.15%
2012-03-29 0 6.990 6.990 7.000 6.620 7.100 21,083,000 145,802,360 6.9156 4.023 4.023 4.029 3.810 4.086 36,632,936 3.9801 2.49%
2012-03-28 0 6.820 6.810 6.820 6.800 6.960 19,136,000 131,164,935 6.8544 3.925 3.919 3.925 3.914 4.006 33,249,911 3.9448 -2.29%
2012-03-27 0 6.980 6.960 6.970 6.890 7.140 22,011,000 153,992,395 6.9962 4.017 4.006 4.011 3.965 4.109 38,245,390 4.0264 0.29%
2012-03-26 0 6.960 6.950 6.960 6.740 7.050 11,874,000 82,749,946 6.9690 4.006 4.000 4.006 3.879 4.057 20,631,764 4.0108 0.43%
2012-03-23 0 6.930 6.910 6.920 6.820 6.980 20,591,001 142,027,289 6.8975 3.988 3.977 3.983 3.925 4.017 35,778,060 3.9697 -1.42%
2012-03-22 0 7.030 7.030 7.040 7.020 7.300 21,677,000 154,021,800 7.1053 4.046 4.046 4.052 4.040 4.201 37,665,046 4.0893 -3.57%
2012-03-21 0 7.290 7.280 7.290 7.120 7.690 29,713,000 217,306,201 7.3135 4.196 4.190 4.196 4.098 4.426 51,628,062 4.2091 -4.20%
2012-03-20 0 7.610 7.610 7.620 7.540 7.850 16,923,667 130,221,789 7.6947 4.380 4.380 4.385 4.339 4.518 29,405,854 4.4284 -1.04%
2012-03-19 0 7.690 7.690 7.700 7.610 8.000 17,359,782 135,868,783 7.8266 4.426 4.426 4.432 4.380 4.604 30,163,629 4.5044 1.05%
2012-03-16 0 7.610 7.610 7.620 7.460 7.650 7,573,795 57,253,985 7.5595 4.380 4.380 4.385 4.293 4.403 13,159,908 4.3506 2.42%
2012-03-15 0 7.430 7.420 7.430 7.410 7.650 10,410,000 77,997,090 7.4925 4.276 4.270 4.276 4.265 4.403 18,087,979 4.3121 -1.07%
2012-03-14 0 7.510 7.500 7.530 7.440 7.840 12,644,000 96,701,653 7.6480 4.322 4.316 4.334 4.282 4.512 21,969,684 4.4016 -2.34%
2012-03-13 0 7.690 7.680 7.690 7.600 7.710 5,688,000 43,637,210 7.6718 4.426 4.420 4.426 4.374 4.437 9,883,230 4.4153 1.18%
2012-03-12 0 7.600 7.590 7.600 7.570 7.750 6,287,410 47,923,742 7.6222 4.374 4.368 4.374 4.357 4.460 10,924,740 4.3867 -1.04%
2012-03-09 0 7.680 7.630 7.680 7.560 7.770 11,714,039 89,878,667 7.6727 4.420 4.391 4.420 4.351 4.472 20,353,823 4.4158 1.05%
2012-03-08 0 7.600 7.570 7.580 7.270 7.630 28,079,227 208,193,832 7.4145 4.374 4.357 4.362 4.184 4.391 48,789,287 4.2672 5.70%
2012-03-07 0 7.190 7.190 7.200 7.150 7.500 37,359,525 273,423,756 7.3187 4.138 4.138 4.144 4.115 4.316 64,914,343 4.2121 -6.62%
2012-03-06 0 7.700 7.680 7.700 7.500 8.040 20,572,000 157,920,460 7.6765 4.432 4.420 4.432 4.316 4.627 35,745,044 4.4180 -4.35%
2012-03-05 0 8.050 8.040 8.050 8.000 8.200 6,033,360 48,714,116 8.0741 4.633 4.627 4.633 4.604 4.719 10,483,313 4.6468 -1.11%
2012-03-02 0 8.140 8.150 8.170 7.930 8.230 16,927,000 137,268,510 8.1094 4.685 4.690 4.702 4.564 4.737 29,411,645 4.6671 3.17%
2012-03-01 0 7.890 7.860 7.880 7.850 8.070 10,637,000 84,561,442 7.9497 4.541 4.524 4.535 4.518 4.644 18,482,405 4.5752 -1.00%
2012-02-29 0 7.970 7.950 7.980 7.690 7.980 15,924,649 125,562,115 7.8848 4.587 4.575 4.593 4.426 4.593 27,670,002 4.5378 3.10%
2012-02-28 0 7.730 7.720 7.730 7.570 7.770 5,726,891 43,991,311 7.6815 4.449 4.443 4.449 4.357 4.472 9,950,806 4.4209 0.26%
2012-02-27 0 7.710 7.700 7.710 7.600 7.870 12,713,041 98,314,255 7.7333 4.437 4.432 4.437 4.374 4.529 22,089,647 4.4507 0.26%
2012-02-24 0 7.690 7.670 7.690 7.490 7.700 9,805,640 74,531,574 7.6009 4.426 4.414 4.426 4.311 4.432 17,037,869 4.3745 2.53%
2012-02-23 0 7.500 7.490 7.500 7.470 7.680 16,878,554 127,763,170 7.5696 4.316 4.311 4.316 4.299 4.420 29,327,467 4.3564 0.00%
2012-02-22 0 7.500 7.490 7.500 7.240 7.510 16,239,000 120,030,600 7.3915 4.316 4.311 4.316 4.167 4.322 28,216,205 4.2540 1.63%
2012-02-21 0 7.380 7.370 7.380 7.280 7.550 9,117,000 67,164,920 7.3670 4.247 4.242 4.247 4.190 4.345 15,841,317 4.2399 -1.73%
2012-02-20 0 7.510 7.500 7.510 7.480 7.650 11,538,000 87,111,290 7.5499 4.322 4.316 4.322 4.305 4.403 20,047,945 4.3451 1.08%
2012-02-17 0 7.430 7.420 7.430 7.320 7.500 6,213,000 46,029,140 7.4085 4.276 4.270 4.276 4.213 4.316 10,795,448 4.2638 1.36%
2012-02-16 0 7.330 7.330 7.350 7.290 7.480 6,464,891 47,502,785 7.3478 4.219 4.219 4.230 4.196 4.305 11,233,123 4.2288 -2.01%
2012-02-15 0 7.480 7.470 7.480 7.180 7.500 12,766,000 94,364,216 7.3918 4.305 4.299 4.305 4.132 4.316 22,181,666 4.2542 4.62%
2012-02-14 0 7.150 7.150 7.160 7.070 7.370 11,398,000 81,734,317 7.1709 4.115 4.115 4.121 4.069 4.242 19,804,687 4.1270 0.85%
2012-02-13 0 7.090 7.090 7.100 6.960 7.580 25,317,863 184,389,110 7.2830 4.080 4.080 4.086 4.006 4.362 43,991,257 4.1915 -4.96%
2012-02-10 0 7.460 7.450 7.460 7.450 7.840 25,251,837 191,780,113 7.5947 4.293 4.288 4.293 4.288 4.512 43,876,533 4.3709 -1.71%
2012-02-09 0 7.590 7.540 7.590 7.150 7.600 30,903,010 230,724,385 7.4661 4.368 4.339 4.368 4.115 4.374 53,695,774 4.2969 6.60%
2012-02-08 0 7.120 7.090 7.110 7.000 7.160 11,033,700 78,325,919 7.0988 4.098 4.080 4.092 4.029 4.121 19,171,694 4.0855 2.30%
2012-02-07 0 6.960 6.950 6.960 6.920 7.150 9,615,002 67,202,813 6.9894 4.006 4.000 4.006 3.983 4.115 16,706,624 4.0225 -2.52%
2012-02-06 0 7.140 7.130 7.140 6.930 7.180 17,691,800 125,221,534 7.0779 4.109 4.103 4.109 3.988 4.132 30,740,529 4.0735 1.13%
2012-02-03 0 7.060 7.050 7.060 6.760 7.100 23,263,550 161,830,491 6.9564 4.063 4.057 4.063 3.891 4.086 40,421,769 4.0035 3.52%
2012-02-02 0 6.820 6.800 6.820 6.420 6.840 19,217,000 128,266,970 6.6747 3.925 3.914 3.925 3.695 3.937 33,390,653 3.8414 6.73%
2012-02-01 0 6.390 6.380 6.390 6.370 6.540 6,901,298 44,361,997 6.4281 3.678 3.672 3.678 3.666 3.764 11,991,406 3.6995 -1.39%
2012-01-31 0 6.480 6.470 6.480 6.360 6.550 8,188,000 52,912,706 6.4622 3.729 3.724 3.729 3.660 3.770 14,227,125 3.7191 0.47%
2012-01-30 0 6.450 6.440 6.450 6.440 6.670 5,951,346 38,621,352 6.4895 3.712 3.706 3.712 3.706 3.839 10,340,809 3.7348 -3.01%
2012-01-27 0 6.650 6.640 6.650 6.490 6.650 11,222,400 74,059,352 6.5992 3.827 3.821 3.827 3.735 3.827 19,499,571 3.7980 2.62%
2012-01-26 0 6.480 6.460 6.470 6.230 6.530 8,808,066 56,527,370 6.4177 3.729 3.718 3.724 3.585 3.758 15,304,526 3.6935 2.69%
2012-01-20 0 6.310 6.300 6.310 6.230 6.480 17,332,000 109,641,029 6.3259 3.632 3.626 3.632 3.585 3.729 30,115,356 3.6407 -2.02%
2012-01-19 0 6.440 6.400 6.410 6.370 6.540 9,320,000 60,009,010 6.4387 3.706 3.683 3.689 3.666 3.764 16,194,041 3.7056 -0.62%
2012-01-18 0 6.480 6.450 6.490 6.420 6.600 11,215,033 72,749,612 6.4868 3.729 3.712 3.735 3.695 3.798 19,486,771 3.7333 0.15%
2012-01-17 0 6.470 6.470 6.480 6.200 6.530 22,211,000 141,379,230 6.3653 3.724 3.724 3.729 3.568 3.758 38,592,902 3.6633 5.72%
2012-01-16 0 6.120 6.100 6.110 5.890 6.240 9,243,000 56,705,701 6.1350 3.522 3.511 3.516 3.390 3.591 16,060,249 3.5308 1.66%
2012-01-13 0 6.020 6.010 6.020 5.840 6.140 6,774,000 40,702,974 6.0087 3.465 3.459 3.465 3.361 3.534 11,770,218 3.4581 -0.82%
2012-01-12 0 6.070 6.050 6.080 6.030 6.190 5,748,016 35,151,887 6.1155 3.493 3.482 3.499 3.470 3.562 9,987,511 3.5196 -0.16%
2012-01-11 0 6.080 6.080 6.090 5.990 6.140 9,216,000 55,977,548 6.0740 3.499 3.499 3.505 3.447 3.534 16,013,335 3.4957 1.50%
2012-01-10 0 5.990 5.980 5.990 5.730 6.060 18,491,750 110,501,275 5.9757 3.447 3.442 3.447 3.298 3.488 32,130,489 3.4391 4.72%
2012-01-09 0 5.720 5.710 5.720 5.310 5.720 8,355,000 46,377,870 5.5509 3.292 3.286 3.292 3.056 3.292 14,517,297 3.1947 4.57%
2012-01-06 0 5.470 5.460 5.470 5.450 5.700 9,388,000 52,023,905 5.5415 3.148 3.142 3.148 3.137 3.280 16,312,195 3.1893 -3.87%
2012-01-05 0 5.690 5.680 5.690 5.540 5.720 9,994,913 56,356,855 5.6386 3.275 3.269 3.275 3.188 3.292 17,366,742 3.2451 2.71%
2012-01-04 0 5.540 5.550 5.560 5.380 5.630 11,756,637 65,148,105 5.5414 3.188 3.194 3.200 3.096 3.240 20,427,839 3.1892 3.94%
2012-01-03 0 5.330 5.360 5.370 5.140 5.370 7,295,005 38,546,429 5.2839 3.068 3.085 3.091 2.958 3.091 12,675,495 3.0410 4.10%
2011-12-30 0 5.120 5.120 5.130 5.060 5.290 8,459,849 43,737,882 5.1701 2.947 2.947 2.952 2.912 3.045 14,699,479 2.9755 -1.92%
2011-12-29 0 5.220 5.220 5.230 5.160 5.320 7,245,656 37,787,208 5.2152 3.004 3.004 3.010 2.970 3.062 12,589,748 3.0014 -3.15%
2011-12-28 0 5.390 5.360 5.390 5.350 5.600 6,300,000 34,119,606 5.4158 3.102 3.085 3.102 3.079 3.223 10,946,616 3.1169 -4.26%
2011-12-23 0 5.630 5.630 5.640 5.550 5.680 7,618,000 42,835,326 5.6229 3.240 3.240 3.246 3.194 3.269 13,236,717 3.2361 1.26%
2011-12-22 0 5.560 5.560 5.580 5.500 5.650 8,254,609 45,952,379 5.5669 3.200 3.200 3.211 3.165 3.252 14,342,862 3.2038 -2.46%
2011-12-21 0 5.700 5.690 5.700 5.590 5.790 11,010,858 62,643,964 5.6893 3.280 3.275 3.280 3.217 3.332 19,132,005 3.2743 3.26%
2011-12-20 0 5.520 5.520 5.530 5.430 5.850 7,472,766 41,854,062 5.6009 3.177 3.177 3.183 3.125 3.367 12,984,365 3.2234 -3.33%
2011-12-19 0 5.710 5.660 5.710 5.600 5.780 7,732,300 43,947,049 5.6836 3.286 3.257 3.286 3.223 3.327 13,435,320 3.2710 -2.06%
2011-12-16 0 5.830 5.780 5.840 5.580 5.970 10,940,762 63,124,145 5.7696 3.355 3.327 3.361 3.211 3.436 19,010,209 3.3205 2.28%
2011-12-15 0 5.700 5.720 5.730 5.680 6.000 13,790,000 80,309,740 5.8238 3.280 3.292 3.298 3.269 3.453 23,960,925 3.3517 -5.63%
2011-12-14 0 6.040 6.010 6.050 5.930 6.150 5,417,028 32,794,786 6.0540 3.476 3.459 3.482 3.413 3.539 9,412,401 3.4842 -0.49%
2011-12-13 0 6.070 6.080 6.100 6.010 6.180 6,912,504 42,097,843 6.0901 3.493 3.499 3.511 3.459 3.557 12,010,877 3.5050 -1.30%
2011-12-12 0 6.150 6.150 6.160 6.130 6.550 7,902,000 50,142,580 6.3456 3.539 3.539 3.545 3.528 3.770 13,730,184 3.6520 -4.06%
2011-12-09 0 6.410 6.410 6.450 6.370 6.500 3,834,222 24,601,922 6.4164 3.689 3.689 3.712 3.666 3.741 6,662,183 3.6928 -1.54%
2011-12-08 0 6.510 6.490 6.510 6.300 6.570 7,590,610 49,055,144 6.4626 3.747 3.735 3.747 3.626 3.781 13,189,125 3.7194 1.72%
2011-12-07 0 6.400 6.380 6.400 6.370 6.470 12,470,466 80,000,703 6.4152 3.683 3.672 3.683 3.666 3.724 21,668,159 3.6921 0.63%
2011-12-06 0 6.360 6.350 6.360 6.300 6.600 12,677,000 81,067,840 6.3949 3.660 3.655 3.660 3.626 3.798 22,027,023 3.6804 -4.22%
2011-12-05 0 6.640 6.640 6.650 6.570 6.780 7,825,147 52,202,639 6.6711 3.821 3.821 3.827 3.781 3.902 13,596,647 3.8394 -1.19%
2011-12-02 0 6.720 6.710 6.720 6.550 6.830 10,198,121 67,757,697 6.6441 3.867 3.862 3.867 3.770 3.931 17,719,827 3.8238 -1.61%
2011-12-01 0 6.830 6.800 6.830 6.740 7.030 18,827,775 128,675,010 6.8343 3.931 3.914 3.931 3.879 4.046 32,714,352 3.9333 3.80%
2011-11-30 0 6.580 6.560 6.580 6.430 6.680 8,579,636 56,007,368 6.5279 3.787 3.775 3.787 3.701 3.844 14,907,616 3.7570 0.00%
2011-11-29 0 6.580 6.570 6.600 6.460 6.700 8,352,258 55,004,347 6.5856 3.787 3.781 3.798 3.718 3.856 14,512,533 3.7901 2.02%
2011-11-28 0 6.450 6.450 6.460 6.200 6.480 6,464,000 41,104,330 6.3590 3.712 3.712 3.718 3.568 3.729 11,231,575 3.6597 5.39%
2011-11-25 0 6.120 6.120 6.150 6.100 6.440 8,766,000 54,578,580 6.2262 3.522 3.522 3.539 3.511 3.706 15,231,434 3.5833 -3.16%
2011-11-24 0 6.320 6.320 6.330 6.200 6.520 13,958,000 88,594,540 6.3472 3.637 3.637 3.643 3.568 3.752 24,252,835 3.6530 -3.22%
2011-11-23 0 6.530 6.500 6.530 6.410 6.910 22,122,000 148,947,810 6.7330 3.758 3.741 3.758 3.689 3.977 38,438,259 3.8750 -3.97%
2011-11-22 0 6.800 6.840 6.850 6.600 6.990 16,435,000 111,513,643 6.7851 3.914 3.937 3.942 3.798 4.023 28,556,767 3.9050 -1.16%
2011-11-21 0 6.880 6.880 6.890 6.380 6.950 17,426,000 117,504,025 6.7430 3.960 3.960 3.965 3.672 4.000 30,278,687 3.8808 2.84%
2011-11-18 0 6.690 6.680 6.690 6.640 6.870 24,367,000 164,106,730 6.7348 3.850 3.844 3.850 3.821 3.954 42,339,077 3.8760 -0.89%
2011-11-17 0 6.750 6.750 6.770 6.180 6.760 26,313,600 171,866,980 6.5315 3.885 3.885 3.896 3.557 3.891 45,721,407 3.7590 7.48%
2011-11-16 0 6.280 6.270 6.290 6.180 6.380 14,631,000 91,968,135 6.2858 3.614 3.609 3.620 3.557 3.672 25,422,212 3.6176 0.80%
2011-11-15 0 6.230 6.220 6.260 6.120 6.260 4,732,000 29,314,674 6.1950 3.585 3.580 3.603 3.522 3.603 8,222,125 3.5653 0.48%
2011-11-14 0 6.200 6.180 6.200 6.180 6.330 9,602,000 60,217,580 6.2714 3.568 3.557 3.568 3.557 3.643 16,684,032 3.6093 2.14%
2011-11-11 0 6.070 6.070 6.080 6.030 6.160 9,601,000 58,313,593 6.0737 3.493 3.493 3.499 3.470 3.545 16,682,295 3.4955 2.36%
2011-11-10 0 5.930 5.940 5.950 5.890 6.240 18,101,000 109,796,518 6.0658 3.413 3.419 3.424 3.390 3.591 31,451,538 3.4910 -7.05%
2011-11-09 0 6.380 6.380 6.390 6.320 6.550 12,692,000 81,549,725 6.4253 3.672 3.672 3.678 3.637 3.770 22,053,087 3.6979 1.27%
2011-11-08 0 6.300 6.280 6.290 6.150 6.450 19,489,754 123,430,838 6.3331 3.626 3.614 3.620 3.539 3.712 33,864,579 3.6448 3.28%
2011-11-07 0 6.100 6.090 6.100 5.970 6.240 10,067,000 61,964,304 6.1552 3.511 3.505 3.511 3.436 3.591 17,491,997 3.5424 0.49%
2011-11-04 0 6.070 6.060 6.070 5.970 6.240 23,335,000 142,427,331 6.1036 3.493 3.488 3.493 3.436 3.591 40,545,917 3.5127 3.94%
2011-11-03 0 5.840 5.830 5.840 5.820 6.190 20,838,745 124,807,600 5.9892 3.361 3.355 3.361 3.350 3.562 36,208,529 3.4469 -4.11%
2011-11-02 0 6.090 6.080 6.090 5.400 6.100 31,571,000 180,101,648 5.7047 3.505 3.499 3.505 3.108 3.511 54,856,445 3.2831 5.55%
2011-11-01 0 5.770 5.780 5.800 5.750 6.000 26,354,811 155,408,821 5.8968 3.321 3.327 3.338 3.309 3.453 45,793,014 3.3937 -6.48%
2011-10-31 0 6.170 6.170 6.180 5.920 6.310 15,497,685 94,682,073 6.1094 3.551 3.551 3.557 3.407 3.632 26,928,127 3.5161 2.15%
2011-10-28 0 6.040 6.030 6.040 6.030 6.580 27,068,000 170,161,490 6.2864 3.476 3.470 3.476 3.470 3.787 47,032,221 3.6180 -1.79%
2011-10-27 0 6.150 6.120 6.130 5.920 6.320 29,380,300 181,117,087 6.1646 3.539 3.522 3.528 3.407 3.637 51,049,977 3.5478 5.31%
2011-10-26 0 5.840 5.830 5.840 5.080 5.890 40,555,118 223,669,295 5.5152 3.361 3.355 3.361 2.924 3.390 70,466,872 3.1741 10.19%
2011-10-25 0 5.300 5.290 5.300 5.100 5.330 21,785,284 114,096,702 5.2373 3.050 3.045 3.050 2.935 3.068 37,853,196 3.0142 3.72%
2011-10-24 0 5.110 5.100 5.130 4.940 5.160 22,295,000 113,712,435 5.1004 2.941 2.935 2.952 2.843 2.970 38,738,857 2.9354 7.81%
2011-10-21 0 4.740 4.740 4.750 4.520 4.880 14,979,000 71,039,610 4.7426 2.728 2.728 2.734 2.601 2.809 26,026,882 2.7295 4.64%
2011-10-20 0 4.530 4.530 4.550 4.430 4.640 13,270,000 59,869,190 4.5116 2.607 2.607 2.619 2.550 2.670 23,057,395 2.5965 -3.62%
2011-10-19 0 4.700 4.700 4.710 4.680 4.950 13,746,000 66,157,165 4.8128 2.705 2.705 2.711 2.693 2.849 23,884,473 2.7699 1.29%
2011-10-18 0 4.640 4.630 4.650 4.600 4.920 17,553,402 82,486,533 4.6992 2.670 2.665 2.676 2.647 2.832 30,500,055 2.7045 -10.77%
2011-10-17 0 5.200 5.190 5.200 5.080 5.450 21,072,000 110,944,200 5.2650 2.993 2.987 2.993 2.924 3.137 36,613,823 3.0301 2.36%
2011-10-14 0 5.080 5.070 5.080 4.920 5.250 25,570,640 129,552,715 5.0665 2.924 2.918 2.924 2.832 3.021 44,430,471 2.9159 -3.61%
2011-10-13 0 5.270 5.260 5.270 4.720 5.300 32,967,000 166,017,990 5.0359 3.033 3.027 3.033 2.716 3.050 57,282,076 2.8983 15.57%
2011-10-12 0 4.560 4.550 4.560 4.090 4.690 24,078,000 108,440,470 4.5037 2.624 2.619 2.624 2.354 2.699 41,836,923 2.5920 7.80%
2011-10-11 0 4.230 4.250 4.270 4.160 4.600 21,670,882 94,629,372 4.3667 2.434 2.446 2.457 2.394 2.647 37,654,415 2.5131 0.95%
2011-10-10 0 4.190 4.190 4.200 4.040 4.300 14,457,190 59,897,404 4.1431 2.411 2.411 2.417 2.325 2.475 25,120,207 2.3844 -2.56%
2011-10-07 0 4.300 4.290 4.300 3.700 4.340 39,937,000 165,248,589 4.1377 2.475 2.469 2.475 2.129 2.498 69,392,856 2.3813 19.44%
2011-10-06 0 3.600 3.610 3.620 3.350 3.630 29,215,288 101,070,952 3.4595 2.072 2.078 2.083 1.928 2.089 50,763,259 1.9910 14.65%
2011-10-04 0 3.140 3.130 3.150 3.080 3.530 20,377,053 66,177,484 3.2476 1.807 1.801 1.813 1.773 2.032 35,406,312 1.8691 -10.03%
2011-10-03 0 3.490 3.460 3.490 3.410 3.770 23,214,000 81,748,068 3.5215 2.009 1.991 2.009 1.963 2.170 40,335,673 2.0267 -11.20%
2011-09-30 0 3.930 3.900 3.930 3.900 4.270 16,849,000 67,133,455 3.9844 2.262 2.245 2.262 2.245 2.457 29,276,116 2.2931 -5.98%
2011-09-28 0 4.180 4.170 4.180 4.040 4.430 27,268,000 114,779,786 4.2093 2.406 2.400 2.406 2.325 2.550 47,379,733 2.4226 -3.69%
2011-09-27 0 4.340 4.330 4.350 4.240 4.440 17,669,000 76,940,013 4.3545 2.498 2.492 2.504 2.440 2.555 30,700,913 2.5061 3.09%
2011-09-26 0 4.210 4.200 4.210 4.110 4.700 16,070,000 69,417,717 4.3197 2.423 2.417 2.423 2.365 2.705 27,922,558 2.4861 -9.66%
2011-09-23 0 4.660 4.660 4.670 4.050 4.730 21,347,000 93,495,367 4.3798 2.682 2.682 2.688 2.331 2.722 37,091,652 2.5207 2.87%
2011-09-22 0 4.530 4.540 4.550 4.510 4.950 16,814,176 79,932,721 4.7539 2.607 2.613 2.619 2.596 2.849 29,215,607 2.7360 -11.00%
2011-09-21 0 5.090 5.090 5.100 5.030 5.270 12,356,000 63,683,821 5.1541 2.929 2.929 2.935 2.895 3.033 21,469,267 2.9663 -2.68%
2011-09-20 0 5.230 5.230 5.240 4.850 5.280 15,593,000 78,841,046 5.0562 3.010 3.010 3.016 2.791 3.039 27,093,743 2.9099 2.95%
2011-09-19 0 5.080 5.070 5.080 5.040 5.570 19,568,332 103,905,230 5.3099 2.924 2.918 2.924 2.901 3.206 34,001,113 3.0559 -8.14%
2011-09-16 0 5.530 5.520 5.560 5.040 5.580 17,241,700 90,682,951 5.2595 3.183 3.177 3.200 2.901 3.211 29,958,455 3.0270 10.60%
2011-09-15 0 5.000 5.010 5.020 4.940 5.170 20,152,986 101,946,966 5.0587 2.878 2.883 2.889 2.843 2.975 35,016,983 2.9114 0.60%
2011-09-14 0 4.970 4.950 4.960 4.800 5.450 36,796,015 183,395,785 4.9841 2.860 2.849 2.855 2.762 3.137 63,935,212 2.8685 -6.05%
2011-09-12 0 5.290 5.290 5.300 5.190 5.600 16,309,000 87,456,230 5.3625 3.045 3.045 3.050 2.987 3.223 28,337,834 3.0862 -8.79%
2011-09-09 0 5.800 5.800 5.810 5.750 5.860 11,151,000 64,778,217 5.8092 3.338 3.338 3.344 3.309 3.373 19,375,510 3.3433 0.87%
2011-09-08 0 5.750 5.720 5.750 5.720 6.000 18,186,000 105,854,930 5.8207 3.309 3.292 3.309 3.292 3.453 31,599,231 3.3499 -2.21%
2011-09-07 0 5.880 5.890 5.900 5.730 6.140 19,970,000 117,626,465 5.8902 3.384 3.390 3.396 3.298 3.534 34,699,034 3.3899 -1.67%
2011-09-06 0 5.980 5.990 6.000 5.740 6.000 15,910,000 93,702,586 5.8895 3.442 3.447 3.453 3.303 3.453 27,644,549 3.3896 2.75%
2011-09-05 0 5.820 5.820 5.830 5.800 6.030 13,647,099 80,291,150 5.8834 3.350 3.350 3.355 3.338 3.470 23,712,627 3.3860 -3.96%
2011-09-02 0 6.060 6.060 6.070 6.000 6.200 17,154,579 104,533,206 6.0936 3.488 3.488 3.493 3.453 3.568 29,807,077 3.5070 0.66%
2011-09-01 0 6.020 6.030 6.040 6.010 6.380 43,881,789 272,102,915 6.2008 3.465 3.470 3.476 3.459 3.672 76,247,156 3.5687 -2.90%
2011-08-31 0 6.200 6.150 6.160 6.150 6.620 72,271,823 457,941,110 6.3364 3.568 3.539 3.545 3.539 3.810 125,576,488 3.6467 -4.62%
2011-08-30 0 6.500 6.480 6.490 6.260 6.550 37,376,000 241,169,662 6.4525 3.741 3.729 3.735 3.603 3.770 64,942,970 3.7136 6.38%
2011-08-29 0 6.110 6.110 6.120 5.810 6.150 37,508,000 225,050,623 6.0001 3.516 3.516 3.522 3.344 3.539 65,172,327 3.4532 7.01%
2011-08-26 0 5.710 5.700 5.710 5.680 6.130 19,532,000 113,692,365 5.8208 3.286 3.280 3.286 3.269 3.528 33,937,984 3.3500 -5.31%
2011-08-25 0 6.030 6.020 6.030 6.010 6.300 15,084,000 92,592,430 6.1385 3.470 3.465 3.470 3.459 3.626 26,209,326 3.5328 -1.15%
2011-08-24 0 6.100 6.080 6.100 6.000 6.310 19,292,087 118,344,916 6.1344 3.511 3.499 3.511 3.453 3.632 33,521,121 3.5305 0.33%
2011-08-23 0 6.080 6.080 6.090 5.500 6.130 44,285,001 260,866,345 5.8906 3.499 3.499 3.505 3.165 3.528 76,947,760 3.3902 2.36%
2011-08-22 0 5.940 5.930 5.940 5.720 6.730 51,961,899 314,002,462 6.0429 3.419 3.413 3.419 3.292 3.873 90,286,816 3.4778 -9.73%
2011-08-19 0 6.580 6.580 6.590 6.550 6.790 24,980,000 166,481,500 6.6646 3.787 3.787 3.793 3.770 3.908 43,404,200 3.8356 -5.32%
2011-08-18 0 6.950 6.920 6.930 6.930 7.240 27,134,000 191,017,260 7.0398 4.000 3.983 3.988 3.988 4.167 47,146,900 4.0515 -2.93%
2011-08-17 0 7.160 7.140 7.150 6.840 7.300 59,920,454 425,385,173 7.0992 4.121 4.109 4.115 3.937 4.201 104,115,267 4.0857 1.85%
2011-08-16 0 7.030 7.010 7.020 6.780 8.180 96,411,000 711,404,525 7.3789 4.046 4.034 4.040 3.902 4.708 167,519,709 4.2467 -9.41%
2011-08-15 0 7.760 7.760 7.770 7.190 7.770 34,954,850 262,826,778 7.5190 4.466 4.466 4.472 4.138 4.472 60,736,081 4.3274 9.14%
2011-08-12 0 7.110 7.110 7.120 6.860 7.280 35,491,000 252,273,662 7.1081 4.092 4.092 4.098 3.948 4.190 61,667,673 4.0909 1.86%
2011-08-11 0 6.980 6.950 6.980 6.350 7.120 33,006,000 225,157,110 6.8217 4.017 4.000 4.017 3.655 4.098 57,349,841 3.9260 4.33%
2011-08-10 0 6.690 6.670 6.700 6.660 7.460 27,975,000 196,820,746 7.0356 3.850 3.839 3.856 3.833 4.293 48,608,186 4.0491 -4.02%
2011-08-09 0 6.970 6.950 7.000 6.140 7.320 43,513,000 291,656,785 6.7028 4.011 4.000 4.029 3.534 4.213 75,606,363 3.8576 -0.57%
2011-08-08 0 7.010 7.010 7.020 6.720 7.500 42,505,000 294,995,700 6.9403 4.034 4.034 4.040 3.867 4.316 73,854,905 3.9943 -8.13%
2011-08-05 0 7.630 7.630 7.640 7.500 7.920 32,996,005 253,448,398 7.6812 4.391 4.391 4.397 4.316 4.558 57,332,474 4.4207 -6.03%
2011-08-04 0 8.120 8.110 8.130 8.030 8.270 8,555,000 69,473,470 8.1208 4.673 4.667 4.679 4.621 4.760 14,864,809 4.6737 0.25%
2011-08-03 0 8.100 8.100 8.110 8.010 8.230 11,915,000 96,702,435 8.1160 4.662 4.662 4.667 4.610 4.737 20,703,004 4.6709 -2.17%
2011-08-02 0 8.280 8.280 8.290 8.200 8.520 11,336,000 94,103,320 8.3013 4.765 4.765 4.771 4.719 4.903 19,696,958 4.7776 -2.70%
2011-08-01 0 8.510 8.500 8.510 8.480 8.780 12,600,000 108,664,720 8.6242 4.898 4.892 4.898 4.880 5.053 21,893,231 4.9634 0.12%
2011-07-29 0 8.500 8.490 8.500 8.400 8.630 14,708,000 124,749,880 8.4818 4.892 4.886 4.892 4.834 4.967 25,556,004 4.8814 0.71%
2011-07-28 0 8.440 8.410 8.440 8.360 8.530 14,166,000 119,833,685 8.4592 4.857 4.840 4.857 4.811 4.909 24,614,247 4.8685 -1.52%
2011-07-27 0 8.570 8.570 8.580 8.160 8.580 18,231,000 154,461,350 8.4725 4.932 4.932 4.938 4.696 4.938 31,677,421 4.8761 3.88%
2011-07-26 0 8.250 8.240 8.250 8.060 8.290 13,672,000 111,801,570 8.1774 4.748 4.742 4.748 4.639 4.771 23,755,894 4.7063 0.98%
2011-07-25 0 8.170 8.150 8.160 8.130 8.500 20,547,000 169,405,970 8.2448 4.702 4.690 4.696 4.679 4.892 35,701,605 4.7451 -4.56%
2011-07-22 0 8.560 8.550 8.560 8.370 8.600 19,024,800 162,061,379 8.5184 4.926 4.921 4.926 4.817 4.949 33,056,694 4.9025 3.13%
2011-07-21 0 8.300 8.300 8.330 8.180 8.470 12,786,000 105,774,530 8.2727 4.777 4.777 4.794 4.708 4.875 22,216,417 4.7611 0.12%
2011-07-20 0 8.290 8.330 8.350 8.120 8.560 18,246,500 151,355,655 8.2951 4.771 4.794 4.806 4.673 4.926 31,704,353 4.7740 0.12%
2011-07-19 0 8.280 8.240 8.250 8.020 8.490 36,265,000 296,031,079 8.1630 4.765 4.742 4.748 4.616 4.886 63,012,543 4.6980 -1.31%
2011-07-18 0 8.390 8.370 8.380 8.320 8.990 32,259,000 276,544,270 8.5726 4.829 4.817 4.823 4.788 5.174 56,051,885 4.9337 -5.20%
2011-07-15 0 8.850 8.820 8.850 8.770 9.000 12,325,000 109,254,980 8.8645 5.093 5.076 5.093 5.047 5.180 21,415,403 5.1017 -1.34%
2011-07-14 0 8.970 8.950 8.970 8.770 9.350 29,991,000 269,792,910 8.9958 5.162 5.151 5.162 5.047 5.381 52,111,103 5.1773 -2.92%
2011-07-13 0 9.240 9.210 9.240 9.030 9.330 17,269,260 158,629,108 9.1856 5.318 5.301 5.318 5.197 5.370 30,006,342 5.2865 1.76%
2011-07-12 0 9.080 9.060 9.080 8.960 9.380 36,741,225 336,446,413 9.1572 5.226 5.214 5.226 5.157 5.398 63,840,011 5.2701 0.33%
2011-07-11 0 9.050 9.060 9.070 8.970 9.550 20,798,640 192,456,492 9.2533 5.208 5.214 5.220 5.162 5.496 36,138,844 5.3255 -2.16%
2011-07-08 0 9.250 9.230 9.250 9.020 9.300 12,763,000 117,580,600 9.2126 5.324 5.312 5.324 5.191 5.352 22,176,453 5.3020 1.31%
2011-07-07 0 9.130 9.120 9.130 9.000 9.270 11,805,000 108,124,270 9.1592 5.255 5.249 5.255 5.180 5.335 20,511,873 5.2713 1.56%
2011-07-06 0 8.990 8.980 9.000 8.940 9.330 20,063,000 182,346,341 9.0887 5.174 5.168 5.180 5.145 5.370 34,860,627 5.2307 -2.07%
2011-07-05 0 9.180 9.170 9.180 8.900 9.200 32,920,000 298,401,356 9.0644 5.283 5.278 5.283 5.122 5.295 57,200,411 5.2168 3.96%
2011-07-04 0 8.830 8.820 8.830 8.430 8.850 20,035,000 174,283,611 8.6990 5.082 5.076 5.082 4.852 5.093 34,811,975 5.0064 3.40%
2011-06-30 0 8.540 8.540 8.560 8.400 8.580 13,654,000 116,284,411 8.5165 4.915 4.915 4.926 4.834 4.938 23,724,618 4.9014 0.71%
2011-06-29 0 8.480 8.490 8.500 8.140 8.530 22,142,000 185,598,186 8.3822 4.880 4.886 4.892 4.685 4.909 38,473,010 4.8241 4.69%
2011-06-28 0 8.100 8.080 8.110 7.900 8.230 9,828,000 79,232,310 8.0619 4.662 4.650 4.667 4.547 4.737 17,076,720 4.6398 -0.25%
2011-06-27 0 8.120 8.100 8.110 7.970 8.330 20,032,000 164,373,170 8.2055 4.673 4.662 4.667 4.587 4.794 34,806,763 4.7224 1.25%
2011-06-24 0 8.020 8.010 8.020 7.470 8.070 28,384,000 224,241,889 7.9003 4.616 4.610 4.616 4.299 4.644 49,318,848 4.5468 7.36%
2011-06-23 0 7.470 7.470 7.480 7.350 7.560 13,371,000 99,798,410 7.4638 4.299 4.299 4.305 4.230 4.351 23,232,889 4.2956 -1.32%
2011-06-22 0 7.570 7.540 7.580 7.050 7.630 24,035,000 177,866,990 7.4003 4.357 4.339 4.362 4.057 4.391 41,762,208 4.2590 6.47%
2011-06-21 0 7.110 7.110 7.120 6.740 7.460 31,265,000 218,900,955 7.0015 4.092 4.092 4.098 3.879 4.293 54,324,752 4.0295 -2.74%
2011-06-20 0 7.310 7.290 7.300 7.280 7.680 8,621,000 64,163,430 7.4427 4.207 4.196 4.201 4.190 4.420 14,979,488 4.2834 -2.40%
2011-06-17 0 7.490 7.470 7.490 7.400 7.640 10,041,000 75,222,760 7.4916 4.311 4.299 4.311 4.259 4.397 17,446,820 4.3115 0.67%
2011-06-16 0 7.440 7.430 7.440 7.420 7.660 9,553,000 72,090,010 7.5463 4.282 4.276 4.282 4.270 4.408 16,598,892 4.3431 -3.50%
2011-06-15 0 7.710 7.700 7.720 7.680 7.950 6,859,000 53,570,375 7.8102 4.437 4.432 4.443 4.420 4.575 11,917,911 4.4949 -1.28%
2011-06-14 0 7.810 7.810 7.820 7.620 7.980 13,910,000 109,239,150 7.8533 4.495 4.495 4.501 4.385 4.593 24,169,432 4.5197 -1.01%
2011-06-13 0 7.890 7.890 7.900 7.310 7.900 14,926,000 113,790,890 7.6237 4.541 4.541 4.547 4.207 4.547 25,934,791 4.3876 5.06%
2011-06-10 0 7.510 7.520 7.530 7.450 7.850 15,375,000 116,474,415 7.5756 4.322 4.328 4.334 4.288 4.518 26,714,955 4.3599 -2.47%
2011-06-09 0 7.700 7.690 7.700 7.400 7.890 25,051,000 189,956,905 7.5828 4.432 4.426 4.432 4.259 4.541 43,527,567 4.3641 -2.53%
2011-06-08 0 7.900 7.900 7.910 7.860 8.280 14,922,000 120,921,040 8.1035 4.547 4.547 4.552 4.524 4.765 25,927,841 4.6638 -4.13%
2011-06-07 0 8.240 8.230 8.240 8.080 8.280 9,711,000 79,785,580 8.2160 4.742 4.737 4.742 4.650 4.765 16,873,426 4.7285 0.24%
2011-06-03 0 8.220 8.220 8.230 8.120 8.440 15,439,000 127,323,376 8.2469 4.731 4.731 4.737 4.673 4.857 26,826,159 4.7462 0.12%
2011-06-02 0 8.210 8.220 8.230 7.840 8.220 16,509,000 132,415,530 8.0208 4.725 4.731 4.737 4.512 4.731 28,685,346 4.6161 0.98%
2011-06-01 0 8.130 8.130 8.140 8.060 8.240 20,270,524 164,992,343 8.1395 4.679 4.679 4.685 4.639 4.742 35,221,212 4.6845 1.88%
2011-05-31 0 7.980 7.960 7.970 7.670 8.000 23,600,000 185,874,810 7.8761 4.593 4.581 4.587 4.414 4.604 41,006,370 4.5328 4.31%
2011-05-30 0 7.650 7.640 7.650 7.180 7.720 18,322,000 139,154,580 7.5949 4.403 4.397 4.403 4.132 4.443 31,835,539 4.3710 4.94%
2011-05-27 0 7.290 7.290 7.300 7.150 7.420 12,341,000 90,153,357 7.3052 4.196 4.196 4.201 4.115 4.270 21,443,204 4.2043 0.55%
2011-05-26 0 7.250 7.250 7.260 6.910 7.540 40,391,900 290,738,235 7.1979 4.173 4.173 4.178 3.977 4.339 70,183,271 4.1426 -1.09%
2011-05-25 0 7.330 7.320 7.350 7.270 7.730 19,343,000 144,119,710 7.4507 4.219 4.213 4.230 4.184 4.449 33,609,585 4.2881 -3.55%
2011-05-24 0 7.600 7.590 7.600 7.270 7.740 19,414,000 147,340,490 7.5894 4.374 4.368 4.374 4.184 4.455 33,732,952 4.3679 4.11%
2011-05-23 0 7.300 7.270 7.300 7.260 7.970 48,320,000 368,238,970 7.6208 4.201 4.184 4.201 4.178 4.587 83,958,805 4.3859 -9.99%
2011-05-20 0 8.110 8.090 8.100 8.020 8.850 45,610,000 376,871,100 8.2629 4.667 4.656 4.662 4.616 5.093 79,250,023 4.7555 -7.53%
2011-05-19 0 8.770 8.750 8.780 8.620 9.070 19,844,000 176,405,965 8.8896 5.047 5.036 5.053 4.961 5.220 34,480,102 5.1162 0.80%
2011-05-18 0 8.700 8.680 8.690 8.250 8.860 20,733,000 178,207,590 8.5954 5.007 4.996 5.001 4.748 5.099 36,024,791 4.9468 2.47%
2011-05-17 0 8.490 8.480 8.500 8.450 8.960 34,703,000 298,302,117 8.5959 4.886 4.880 4.892 4.863 5.157 60,298,477 4.9471 -5.67%
2011-05-16 0 9.000 8.990 9.000 8.620 9.100 15,885,000 140,718,570 8.8586 5.180 5.174 5.180 4.961 5.237 27,601,110 5.0983 -0.22%
2011-05-13 0 9.020 9.020 9.030 8.890 9.340 21,529,000 195,280,750 9.0706 5.191 5.191 5.197 5.116 5.375 37,407,887 5.2203 -1.85%
2011-05-12 0 9.190 9.180 9.200 9.150 9.540 15,092,050 141,039,966 9.3453 5.289 5.283 5.295 5.266 5.490 26,223,313 5.3784 -3.16%
2011-05-11 0 9.490 9.490 9.500 9.100 9.530 24,205,202 225,451,541 9.3142 5.462 5.462 5.467 5.237 5.485 42,057,944 5.3605 4.40%
2011-05-09 0 9.090 9.090 9.100 8.960 9.420 25,686,002 235,045,288 9.1507 5.231 5.231 5.237 5.157 5.421 44,630,919 5.2664 -1.20%
2011-05-06 0 9.200 9.190 9.200 8.750 9.300 40,201,000 366,625,185 9.1198 5.295 5.289 5.295 5.036 5.352 69,851,571 5.2486 3.25%
2011-05-05 0 8.910 8.910 8.920 8.630 9.000 25,378,000 224,622,140 8.8511 5.128 5.128 5.134 4.967 5.180 44,095,748 5.0940 2.41%
2011-05-04 0 8.700 8.670 8.680 8.420 8.960 27,516,000 238,482,734 8.6671 5.007 4.990 4.996 4.846 5.157 47,810,647 4.9881 -1.81%
2011-05-03 0 8.860 8.850 8.860 8.240 8.940 43,519,000 377,220,678 8.6680 5.099 5.093 5.099 4.742 5.145 75,616,789 4.9886 8.18%
2011-04-29 0 8.190 8.190 8.200 7.780 8.220 34,519,873 277,709,530 8.0449 4.714 4.714 4.719 4.478 4.731 59,980,283 4.6300 5.61%
2011-04-28 0 7.890 7.890 7.900 7.720 8.100 24,447,500 192,919,660 7.8912 4.463 4.463 4.469 4.367 4.582 43,218,429 4.4638 2.33%
2011-04-27 0 7.710 7.710 7.720 7.580 8.260 37,595,300 295,117,246 7.8498 4.361 4.361 4.367 4.288 4.672 66,461,185 4.4404 -4.22%
2011-04-26 0 8.050 8.070 8.080 7.900 8.200 33,038,000 265,063,350 8.0230 4.554 4.565 4.571 4.469 4.639 58,404,764 4.5384 -3.94%
2011-04-21 0 8.380 8.380 8.390 8.380 9.090 33,858,000 291,812,260 8.6187 4.740 4.740 4.746 4.740 5.142 59,854,364 4.8754 -4.88%
2011-04-20 0 8.810 8.820 8.830 8.400 8.840 19,285,000 167,444,410 8.6826 4.984 4.989 4.995 4.752 5.001 34,092,132 4.9115 5.51%
2011-04-19 0 8.350 8.360 8.380 7.950 8.370 19,300,400 158,031,130 8.1880 4.723 4.729 4.740 4.497 4.735 34,119,357 4.6317 2.45%
2011-04-18 0 8.150 8.140 8.150 7.970 8.380 20,138,000 165,150,840 8.2010 4.610 4.605 4.610 4.508 4.740 35,600,071 4.6391 -0.24%
2011-04-15 0 8.170 8.170 8.180 7.870 8.250 23,196,055 187,749,988 8.0940 4.622 4.622 4.627 4.452 4.667 41,006,118 4.5786 3.81%
2011-04-14 0 7.870 7.870 7.880 7.370 7.970 28,030,536 216,691,149 7.7305 4.452 4.452 4.458 4.169 4.508 49,552,541 4.3730 6.50%
2011-04-13 0 7.390 7.390 7.400 7.260 7.540 16,624,700 122,256,359 7.3539 4.180 4.180 4.186 4.107 4.265 29,389,239 4.1599 0.00%
2011-04-12 0 7.390 7.390 7.400 7.330 7.500 13,494,000 100,189,220 7.4247 4.180 4.180 4.186 4.146 4.243 23,854,770 4.2000 -0.27%
2011-04-11 0 7.410 7.390 7.400 7.130 7.590 20,387,000 151,158,130 7.4144 4.192 4.180 4.186 4.033 4.293 36,040,254 4.1941 2.49%
2011-04-08 0 7.230 7.230 7.240 6.580 7.250 31,887,000 224,799,585 7.0499 4.090 4.090 4.095 3.722 4.101 56,370,020 3.9879 9.55%
2011-04-07 0 6.600 6.600 6.610 6.510 6.680 5,377,000 35,359,520 6.5761 3.733 3.733 3.739 3.683 3.779 9,505,491 3.7199 -0.30%
2011-04-06 0 6.620 6.610 6.640 6.430 6.680 14,105,749 92,469,158 6.5554 3.745 3.739 3.756 3.637 3.779 24,936,223 3.7082 0.61%
2011-04-04 0 6.580 6.570 6.590 6.410 6.700 8,742,000 57,010,285 6.5214 3.722 3.716 3.728 3.626 3.790 15,454,157 3.6890 0.15%
2011-04-01 0 6.570 6.570 6.580 6.290 6.630 24,006,000 157,053,450 6.5423 3.716 3.716 3.722 3.558 3.750 42,437,943 3.7008 3.96%
2011-03-31 0 6.320 6.300 6.330 6.250 6.560 16,445,000 104,314,840 6.3433 3.575 3.564 3.581 3.535 3.711 29,071,564 3.5882 -2.62%
2011-03-30 0 6.490 6.490 6.500 6.430 6.730 23,355,000 153,974,970 6.5928 3.671 3.671 3.677 3.637 3.807 41,287,102 3.7294 -1.07%
2011-03-29 0 6.560 6.580 6.590 6.470 6.740 23,905,300 157,694,900 6.5967 3.711 3.722 3.728 3.660 3.813 42,259,925 3.7315 0.92%
2011-03-28 0 6.500 6.460 6.470 6.310 6.550 11,566,000 74,972,590 6.4822 3.677 3.654 3.660 3.569 3.705 20,446,440 3.6668 1.40%
2011-03-25 0 6.410 6.390 6.410 6.260 6.640 28,053,000 181,507,060 6.4701 3.626 3.615 3.626 3.541 3.756 49,592,253 3.6600 0.79%
2011-03-24 0 6.360 6.360 6.370 5.910 6.470 34,053,500 211,521,510 6.2114 3.598 3.598 3.603 3.343 3.660 60,199,971 3.5136 7.07%
2011-03-23 0 5.940 5.940 5.950 5.620 5.950 16,932,000 98,621,030 5.8245 3.360 3.360 3.366 3.179 3.366 29,932,486 3.2948 4.76%
2011-03-22 0 5.670 5.670 5.680 5.630 5.890 19,263,000 110,891,450 5.7567 3.207 3.207 3.213 3.185 3.332 34,053,241 3.2564 -0.87%
2011-03-21 0 5.720 5.710 5.720 5.690 5.970 26,431,845 154,045,593 5.8280 3.236 3.230 3.236 3.219 3.377 46,726,366 3.2968 1.24%
2011-03-18 0 5.650 5.620 5.650 5.520 5.770 21,465,000 120,969,440 5.6357 3.196 3.179 3.196 3.123 3.264 37,945,949 3.1879 2.36%
2011-03-17 0 5.520 5.510 5.520 5.390 5.810 35,829,050 200,491,209 5.5958 3.123 3.117 3.123 3.049 3.287 63,338,798 3.1654 -2.82%
2011-03-16 0 5.680 5.660 5.680 5.380 5.740 33,652,000 187,662,950 5.5766 3.213 3.202 3.213 3.043 3.247 59,490,197 3.1545 6.17%
2011-03-15 0 5.350 5.340 5.350 5.130 5.520 22,104,000 116,298,880 5.2614 3.026 3.021 3.026 2.902 3.123 39,075,577 2.9763 -2.01%
2011-03-14 0 5.460 5.410 5.420 5.400 5.650 19,081,000 105,477,260 5.5279 3.089 3.060 3.066 3.055 3.196 33,731,500 3.1270 1.30%
2011-03-11 0 5.390 5.390 5.400 5.370 5.600 24,914,850 136,196,743 5.4665 3.049 3.049 3.055 3.038 3.168 44,044,613 3.0922 -4.09%
2011-03-10 0 5.620 5.620 5.630 5.320 5.620 49,187,000 271,323,240 5.5162 3.179 3.179 3.185 3.009 3.179 86,953,058 3.1203 5.64%
2011-03-09 0 5.320 5.300 5.310 5.130 5.420 45,124,000 240,138,790 5.3218 3.009 2.998 3.004 2.902 3.066 79,770,463 3.0104 2.70%
2011-03-08 0 5.180 5.180 5.190 4.960 5.180 17,742,055 90,149,605 5.0811 2.930 2.930 2.936 2.806 2.930 31,364,505 2.8743 5.07%
2011-03-07 0 4.930 4.900 4.940 4.880 5.040 6,537,000 32,424,380 4.9601 2.789 2.772 2.794 2.760 2.851 11,556,146 2.8058 -1.40%
2011-03-04 0 5.000 4.960 5.000 4.930 5.080 8,608,000 42,753,780 4.9667 2.828 2.806 2.828 2.789 2.874 15,217,271 2.8096 0.00%
2011-03-03 0 5.000 4.980 4.990 4.960 5.140 7,054,192 35,412,848 5.0201 2.828 2.817 2.823 2.806 2.908 12,470,441 2.8397 -0.79%
2011-03-02 0 5.040 5.040 5.050 4.850 5.060 8,723,000 42,988,970 4.9282 2.851 2.851 2.857 2.744 2.862 15,420,569 2.7878 1.00%
2011-03-01 0 4.990 4.980 4.990 4.980 5.200 13,871,822 70,399,940 5.0750 2.823 2.817 2.823 2.817 2.941 24,522,686 2.8708 -1.38%
2011-02-28 0 5.060 5.060 5.070 4.790 5.120 20,593,000 103,318,390 5.0172 2.862 2.862 2.868 2.710 2.896 36,404,422 2.8381 5.20%
2011-02-25 0 4.810 4.800 4.830 4.770 4.870 7,679,000 36,989,240 4.8169 2.721 2.715 2.732 2.698 2.755 13,574,980 2.7248 1.69%
2011-02-24 0 4.730 4.720 4.740 4.690 4.940 10,441,000 50,018,120 4.7905 2.676 2.670 2.681 2.653 2.794 18,457,659 2.7099 -2.07%
2011-02-23 0 4.830 4.830 4.840 4.770 4.970 7,925,000 38,464,560 4.8536 2.732 2.732 2.738 2.698 2.811 14,009,860 2.7455 -1.43%
2011-02-22 0 4.900 4.910 4.920 4.850 5.110 13,282,000 65,812,850 4.9550 2.772 2.777 2.783 2.744 2.891 23,479,995 2.8029 -4.11%
2011-02-21 0 5.110 5.120 5.130 4.970 5.140 14,744,000 74,912,120 5.0809 2.891 2.896 2.902 2.811 2.908 26,064,527 2.8741 3.23%
2011-02-18 0 4.950 4.940 4.950 4.940 5.160 17,369,822 87,706,764 5.0494 2.800 2.794 2.800 2.794 2.919 30,706,470 2.8563 -2.37%
2011-02-17 0 5.070 5.060 5.080 4.890 5.080 18,604,000 93,299,345 5.0150 2.868 2.862 2.874 2.766 2.874 32,888,257 2.8369 3.26%
2011-02-16 0 4.910 4.880 4.900 4.760 4.960 8,449,000 41,360,320 4.8953 2.777 2.760 2.772 2.693 2.806 14,936,190 2.7691 2.29%
2011-02-15 0 4.800 4.790 4.800 4.780 5.020 10,891,000 53,267,210 4.8909 2.715 2.710 2.715 2.704 2.840 19,253,172 2.7667 -2.44%
2011-02-14 0 4.920 4.930 4.940 4.660 4.980 24,053,000 116,805,150 4.8562 2.783 2.789 2.794 2.636 2.817 42,521,030 2.7470 5.35%
2011-02-11 0 4.670 4.660 4.670 4.420 4.680 15,348,000 70,450,150 4.5902 2.642 2.636 2.642 2.500 2.647 27,132,281 2.5965 6.38%
2011-02-10 0 4.390 4.380 4.390 4.240 4.400 7,582,020 32,950,737 4.3459 2.483 2.478 2.483 2.398 2.489 13,403,538 2.4584 0.46%
2011-02-09 0 4.370 4.380 4.390 4.330 4.670 10,022,000 44,826,540 4.4728 2.472 2.478 2.483 2.449 2.642 17,716,948 2.5302 -3.96%
2011-02-08 0 4.550 4.550 4.560 4.520 4.800 10,994,000 51,055,770 4.6440 2.574 2.574 2.579 2.557 2.715 19,435,256 2.6270 -4.21%
2011-02-07 0 4.750 4.760 4.770 4.500 4.780 12,599,207 58,656,619 4.6556 2.687 2.693 2.698 2.546 2.704 22,272,950 2.6335 5.79%
2011-02-02 0 4.490 4.480 4.490 4.300 4.500 7,171,000 31,927,410 4.4523 2.540 2.534 2.540 2.432 2.546 12,676,934 2.5185 4.42%
2011-02-01 0 4.300 4.310 4.320 4.180 4.340 9,603,500 41,129,315 4.2827 2.432 2.438 2.444 2.365 2.455 16,977,122 2.4226 1.65%
2011-01-31 0 4.230 4.230 4.240 3.810 4.240 19,838,000 80,775,690 4.0718 2.393 2.393 2.398 2.155 2.398 35,069,729 2.3033 7.63%
2011-01-28 0 3.930 3.920 3.930 3.880 4.130 19,074,371 75,956,073 3.9821 2.223 2.217 2.223 2.195 2.336 33,719,781 2.2526 -3.20%
2011-01-27 0 4.060 4.050 4.060 4.040 4.250 23,602,000 97,417,660 4.1275 2.297 2.291 2.297 2.285 2.404 41,723,750 2.3348 -3.10%
2011-01-26 0 4.190 4.180 4.190 4.060 4.540 32,281,500 136,233,600 4.2202 2.370 2.365 2.370 2.297 2.568 57,067,419 2.3872 -7.71%
2011-01-25 0 4.540 4.540 4.550 4.500 4.730 7,487,000 34,595,000 4.6207 2.568 2.568 2.574 2.546 2.676 13,235,561 2.6138 -2.16%
2011-01-24 0 4.640 4.630 4.640 4.600 4.730 5,360,000 24,937,490 4.6525 2.625 2.619 2.625 2.602 2.676 9,475,438 2.6318 -1.28%
2011-01-21 0 4.700 4.690 4.700 4.620 4.780 5,688,000 26,748,320 4.7026 2.659 2.653 2.659 2.613 2.704 10,055,279 2.6601 0.43%
2011-01-20 0 4.680 4.670 4.680 4.550 4.760 14,942,000 69,486,660 4.6504 2.647 2.642 2.647 2.574 2.693 26,414,552 2.6306 -1.68%
2011-01-19 0 4.760 4.750 4.760 4.710 4.890 8,968,000 42,815,500 4.7743 2.693 2.687 2.693 2.664 2.766 15,853,681 2.7007 -1.45%
2011-01-18 0 4.830 4.820 4.830 4.780 5.050 21,550,000 104,892,570 4.8674 2.732 2.727 2.732 2.704 2.857 38,096,212 2.7534 3.21%
2011-01-17 0 4.680 4.680 4.690 4.670 4.860 17,067,000 80,441,640 4.7133 2.647 2.647 2.653 2.642 2.749 30,171,139 2.6662 -3.31%
2011-01-14 0 4.840 4.830 4.840 4.690 4.850 14,228,000 67,991,050 4.7787 2.738 2.732 2.738 2.653 2.744 25,152,339 2.7032 2.33%
2011-01-13 0 4.730 4.720 4.730 4.640 4.840 23,129,629 109,029,994 4.7139 2.676 2.670 2.676 2.625 2.738 40,888,689 2.6665 -0.21%
2011-01-12 0 4.740 4.740 4.750 4.680 5.050 30,215,000 145,375,130 4.8114 2.681 2.681 2.687 2.647 2.857 53,414,248 2.7217 -5.58%
2011-01-11 0 5.020 5.020 5.060 4.860 5.070 7,744,000 38,607,680 4.9855 2.840 2.840 2.862 2.749 2.868 13,689,887 2.8202 0.60%
2011-01-10 0 4.990 4.990 5.000 4.970 5.220 7,786,000 39,588,120 5.0845 2.823 2.823 2.828 2.811 2.953 13,764,135 2.8762 -2.16%
2011-01-07 0 5.100 5.090 5.100 5.050 5.270 12,719,000 65,319,740 5.1356 2.885 2.879 2.885 2.857 2.981 22,484,720 2.9051 -3.23%
2011-01-06 0 5.270 5.260 5.270 5.170 5.320 19,806,718 103,973,037 5.2494 2.981 2.975 2.981 2.925 3.009 35,014,428 2.9694 0.76%
2011-01-05 0 5.230 5.230 5.240 5.150 5.350 35,904,000 188,819,980 5.2590 2.958 2.958 2.964 2.913 3.026 63,471,295 2.9749 3.56%
2011-01-04 0 5.050 5.040 5.050 4.780 5.090 38,849,000 194,971,890 5.0187 2.857 2.851 2.857 2.704 2.879 68,677,483 2.8389 4.55%
2011-01-03 0 4.830 4.830 4.840 4.780 4.950 6,328,000 30,631,720 4.8407 2.732 2.732 2.738 2.704 2.800 11,186,674 2.7382 -0.21%
2010-12-31 0 4.840 4.820 4.830 4.600 4.900 10,806,000 51,898,570 4.8028 2.738 2.727 2.732 2.602 2.772 19,102,908 2.7168 4.76%
2010-12-30 0 4.620 4.630 4.640 4.530 4.760 12,175,000 55,818,820 4.5847 2.613 2.619 2.625 2.562 2.693 21,523,034 2.5934 -1.70%
2010-12-29 0 4.700 4.690 4.700 4.650 4.800 5,699,048 26,868,371 4.7145 2.659 2.653 2.659 2.630 2.715 10,074,809 2.6669 0.00%
2010-12-28 0 4.700 4.690 4.700 4.650 4.840 9,722,000 45,794,370 4.7104 2.659 2.653 2.659 2.630 2.738 17,186,607 2.6645 -3.29%
2010-12-24 0 4.860 4.850 4.860 4.720 4.930 4,878,000 23,501,420 4.8178 2.749 2.744 2.749 2.670 2.789 8,623,356 2.7253 -0.21%
2010-12-23 0 4.870 4.870 4.880 4.840 5.060 8,041,300 39,791,169 4.9484 2.755 2.755 2.760 2.738 2.862 14,215,456 2.7991 -2.21%
2010-12-22 0 4.980 4.970 4.980 4.950 5.170 14,379,000 72,708,350 5.0566 2.817 2.811 2.817 2.800 2.925 25,419,278 2.8604 0.20%
2010-12-21 0 4.970 4.980 4.990 4.700 5.070 23,802,025 117,395,412 4.9322 2.811 2.817 2.823 2.659 2.868 42,077,355 2.7900 4.85%
2010-12-20 0 4.740 4.720 4.730 4.520 4.830 13,065,400 61,104,968 4.6769 2.681 2.670 2.676 2.557 2.732 23,097,088 2.6456 0.42%
2010-12-17 0 4.720 4.730 4.770 4.450 4.790 18,691,000 86,136,380 4.6084 2.670 2.676 2.698 2.517 2.710 33,042,056 2.6069 7.52%
2010-12-16 0 4.390 4.400 4.410 4.370 4.780 26,381,000 119,065,670 4.5133 2.483 2.489 2.495 2.472 2.704 46,636,481 2.5531 -7.38%
2010-12-15 0 4.740 4.740 4.750 4.700 4.970 11,781,000 56,502,420 4.7961 2.681 2.681 2.687 2.659 2.811 20,826,519 2.7130 -2.47%
2010-12-14 0 4.860 4.860 4.870 4.800 5.120 12,953,000 64,442,390 4.9751 2.749 2.749 2.755 2.715 2.896 22,898,387 2.8143 -2.80%
2010-12-13 0 5.000 4.980 5.000 4.650 5.030 17,383,250 85,383,903 4.9118 2.828 2.817 2.828 2.630 2.845 30,730,208 2.7785 7.53%
2010-12-10 0 4.650 4.640 4.650 4.340 4.750 19,571,250 89,428,910 4.5694 2.630 2.625 2.630 2.455 2.687 34,598,167 2.5848 -0.64%
2010-12-09 0 4.680 4.700 4.710 4.640 5.120 20,214,000 97,738,890 4.8352 2.647 2.659 2.664 2.625 2.896 35,734,424 2.7351 -6.02%
2010-12-08 0 4.980 4.990 5.000 4.930 5.180 15,007,000 75,681,900 5.0431 2.817 2.823 2.828 2.789 2.930 26,529,460 2.8527 1.01%
2010-12-07 0 4.930 4.940 4.950 4.850 5.030 7,869,000 38,595,650 4.9048 2.789 2.794 2.800 2.744 2.845 13,910,863 2.7745 -0.60%
2010-12-06 0 4.960 4.950 4.970 4.710 5.080 22,495,000 111,665,710 4.9640 2.806 2.800 2.811 2.664 2.874 39,766,789 2.8080 5.76%
2010-12-03 0 4.690 4.700 4.710 4.540 4.760 15,878,000 74,441,550 4.6883 2.653 2.659 2.664 2.568 2.693 28,069,218 2.6521 3.99%
2010-12-02 0 4.510 4.500 4.520 4.450 4.690 12,543,000 56,374,020 4.4945 2.551 2.546 2.557 2.517 2.653 22,173,587 2.5424 -1.10%
2010-12-01 0 4.560 4.550 4.560 4.430 4.780 20,765,000 96,052,347 4.6257 2.579 2.574 2.579 2.506 2.704 36,708,485 2.6166 0.44%
2010-11-30 0 4.540 4.520 4.530 4.050 4.610 25,974,000 113,903,035 4.3853 2.568 2.557 2.562 2.291 2.608 45,916,985 2.4806 9.66%
2010-11-29 0 4.140 4.130 4.140 4.010 4.300 23,247,000 95,751,420 4.1189 2.342 2.336 2.342 2.268 2.432 41,096,178 2.3299 -3.72%
2010-11-26 0 4.300 4.300 4.310 4.210 4.420 19,077,000 82,564,290 4.3279 2.432 2.432 2.438 2.381 2.500 33,724,429 2.4482 2.87%
2010-11-25 0 4.180 4.180 4.190 4.050 4.340 35,493,000 150,398,540 4.2374 2.365 2.365 2.370 2.291 2.455 62,744,727 2.3970 3.72%
2010-11-24 0 4.030 4.040 4.050 3.740 4.070 51,152,000 201,969,120 3.9484 2.280 2.285 2.291 2.116 2.302 90,426,796 2.2335 9.51%
2010-11-23 0 3.680 3.740 3.750 3.650 3.840 29,456,000 110,905,420 3.7651 2.082 2.116 2.121 2.065 2.172 52,072,484 2.1298 -4.42%
2010-11-22 0 3.850 3.840 3.850 3.500 3.870 43,215,000 159,353,280 3.6875 2.178 2.172 2.178 1.980 2.189 76,395,722 2.0859 9.07%
2010-11-19 0 3.530 3.520 3.530 3.300 3.550 23,912,000 82,175,040 3.4366 1.997 1.991 1.997 1.867 2.008 42,271,769 1.9440 6.97%
2010-11-18 0 3.300 3.310 3.320 3.270 3.360 5,201,000 17,249,330 3.3165 1.867 1.872 1.878 1.850 1.901 9,194,357 1.8761 0.61%
2010-11-17 0 3.280 3.270 3.280 3.250 3.480 13,318,000 44,977,000 3.3772 1.855 1.850 1.855 1.838 1.969 23,543,636 1.9104 -2.38%
2010-11-16 0 3.360 3.340 3.360 3.150 3.390 11,950,000 39,320,100 3.2904 1.901 1.889 1.901 1.782 1.918 21,125,278 1.8613 4.35%
2010-11-15 0 3.220 3.190 3.220 3.150 3.310 6,017,000 19,400,590 3.2243 1.821 1.804 1.821 1.782 1.872 10,636,887 1.8239 -1.83%
2010-11-12 0 3.280 3.270 3.280 3.260 3.430 13,473,000 44,678,390 3.3161 1.855 1.850 1.855 1.844 1.940 23,817,646 1.8759 -4.09%
2010-11-11 0 3.420 3.420 3.440 3.400 3.530 11,956,000 41,431,430 3.4653 1.935 1.935 1.946 1.923 1.997 21,135,885 1.9602 -1.16%
2010-11-10 0 3.460 3.460 3.470 3.440 3.600 7,421,000 25,784,980 3.4746 1.957 1.957 1.963 1.946 2.036 13,118,886 1.9655 -3.08%
2010-11-09 0 3.570 3.560 3.570 3.400 3.640 14,932,000 52,755,770 3.5331 2.019 2.014 2.019 1.923 2.059 26,396,874 1.9986 3.78%
2010-11-08 0 3.440 3.430 3.440 3.420 3.590 12,808,000 44,491,840 3.4738 1.946 1.940 1.946 1.935 2.031 22,642,055 1.9650 -2.82%
2010-11-05 0 3.540 3.530 3.540 3.420 3.660 16,369,000 58,271,990 3.5599 2.002 1.997 2.002 1.935 2.070 28,937,211 2.0137 1.14%
2010-11-04 0 3.500 3.500 3.510 3.460 3.550 7,045,000 24,587,380 3.4900 1.980 1.980 1.986 1.957 2.008 12,454,191 1.9742 0.00%
2010-11-03 0 3.500 3.500 3.510 3.480 3.660 16,381,000 58,334,770 3.5611 1.980 1.980 1.986 1.969 2.070 28,958,425 2.0144 -1.96%
2010-11-02 0 3.570 3.560 3.570 3.520 3.700 26,605,000 96,119,500 3.6128 2.019 2.014 2.019 1.991 2.093 47,032,470 2.0437 -1.92%
2010-11-01 0 3.640 3.620 3.630 3.330 3.650 25,917,325 90,467,500 3.4906 2.059 2.048 2.053 1.884 2.065 45,816,794 1.9745 6.74%
2010-10-29 0 3.410 3.400 3.420 3.090 3.420 18,374,000 61,019,500 3.3210 1.929 1.923 1.935 1.748 1.935 32,481,661 1.8786 8.60%
2010-10-28 0 3.140 3.130 3.150 3.080 3.250 6,185,000 19,469,360 3.1478 1.776 1.771 1.782 1.742 1.838 10,933,878 1.7806 -1.87%
2010-10-27 0 3.200 3.180 3.210 3.140 3.330 16,100,000 51,676,620 3.2097 1.810 1.799 1.816 1.776 1.884 28,461,671 1.8157 -2.74%
2010-10-26 0 3.290 3.280 3.290 3.050 3.300 26,285,000 83,433,470 3.1742 1.861 1.855 1.861 1.725 1.867 46,466,772 1.7956 8.22%
2010-10-25 0 3.040 3.030 3.040 3.000 3.150 15,153,000 46,264,500 3.0532 1.720 1.714 1.720 1.697 1.782 26,787,559 1.7271 1.33%
2010-10-22 0 3.000 2.970 3.020 2.930 3.080 8,473,000 25,475,350 3.0067 1.697 1.680 1.708 1.657 1.742 14,978,617 1.7008 -1.32%
2010-10-21 0 3.040 3.030 3.040 2.930 3.100 20,862,000 63,442,050 3.0410 1.720 1.714 1.720 1.657 1.754 36,879,962 1.7202 4.11%
2010-10-20 0 2.920 2.920 2.930 2.720 2.970 13,237,000 38,125,020 2.8802 1.652 1.652 1.657 1.539 1.680 23,400,444 1.6292 2.82%
2010-10-19 0 2.840 2.830 2.840 2.800 2.880 10,323,000 29,229,480 2.8315 1.607 1.601 1.607 1.584 1.629 18,249,058 1.6017 0.00%
2010-10-18 0 2.840 2.820 2.850 2.670 2.910 33,048,000 93,690,980 2.8350 1.607 1.595 1.612 1.510 1.646 58,422,442 1.6037 7.58%
2010-10-15 0 2.640 2.630 2.640 2.600 2.720 8,108,000 21,509,590 2.6529 1.493 1.488 1.493 1.471 1.539 14,333,368 1.5007 -1.86%
2010-10-14 0 2.690 2.690 2.700 2.660 2.780 12,372,000 33,710,150 2.7247 1.522 1.522 1.527 1.505 1.573 21,871,292 1.5413 1.51%
2010-10-13 0 2.650 2.640 2.650 2.480 2.660 18,097,182 46,364,564 2.5620 1.499 1.493 1.499 1.403 1.505 31,992,301 1.4492 7.72%
2010-10-12 0 2.460 2.460 2.490 2.380 2.570 33,501,000 83,014,940 2.4780 1.392 1.392 1.409 1.346 1.454 59,223,258 1.4017 3.80%
2010-10-11 0 2.370 2.360 2.370 2.300 2.580 21,142,000 51,028,680 2.4136 1.341 1.335 1.341 1.301 1.459 37,374,948 1.3653 -4.44%
2010-10-08 0 2.480 2.490 2.500 2.470 2.580 14,060,000 35,338,245 2.5134 1.403 1.409 1.414 1.397 1.459 24,855,348 1.4218 -4.25%
2010-10-07 0 2.590 2.580 2.590 2.570 2.640 6,914,000 18,042,220 2.6095 1.465 1.459 1.465 1.454 1.493 12,222,608 1.4761 -1.15%
2010-10-06 0 2.620 2.620 2.640 2.570 2.700 12,063,000 31,670,760 2.6254 1.482 1.482 1.493 1.454 1.527 21,325,040 1.4851 0.38%
2010-10-05 0 2.610 2.600 2.610 2.570 2.640 5,820,000 15,101,690 2.5948 1.476 1.471 1.476 1.454 1.493 10,288,629 1.4678 -1.88%
2010-10-04 0 2.660 2.640 2.660 2.580 2.720 11,106,000 29,290,590 2.6374 1.505 1.493 1.505 1.459 1.539 19,633,250 1.4919 0.76%
2010-09-30 0 2.640 2.650 2.660 2.610 2.750 8,548,000 22,744,720 2.6608 1.493 1.499 1.505 1.476 1.556 15,111,203 1.5052 -2.94%
2010-09-29 0 2.720 2.710 2.720 2.700 2.760 9,770,000 26,756,050 2.7386 1.539 1.533 1.539 1.527 1.561 17,271,461 1.5491 0.74%
2010-09-28 0 2.700 2.690 2.720 2.680 2.830 18,334,000 50,337,650 2.7456 1.527 1.522 1.539 1.516 1.601 32,410,949 1.5531 0.00%
2010-09-27 0 2.700 2.700 2.710 2.680 2.770 9,941,000 27,003,550 2.7164 1.527 1.527 1.533 1.516 1.567 17,573,756 1.5366 -1.82%
2010-09-24 0 2.750 2.770 2.780 2.680 2.790 15,286,000 41,756,960 2.7317 1.556 1.567 1.573 1.516 1.578 27,022,678 1.5453 -0.72%
2010-09-22 0 2.770 2.770 2.780 2.480 2.780 40,219,000 106,854,630 2.6568 1.567 1.567 1.573 1.403 1.573 71,099,376 1.5029 11.24%
2010-09-21 0 2.490 2.470 2.490 2.380 2.510 15,834,000 39,174,110 2.4741 1.409 1.397 1.409 1.346 1.420 27,991,435 1.3995 1.63%
2010-09-20 0 2.450 2.430 2.450 2.430 2.520 10,162,000 25,141,200 2.4740 1.386 1.375 1.386 1.375 1.425 17,964,441 1.3995 -1.21%
2010-09-17 0 2.480 2.470 2.480 2.320 2.490 17,852,000 43,411,180 2.4317 1.403 1.397 1.403 1.312 1.409 31,558,867 1.3756 5.98%
2010-09-16 0 2.340 2.340 2.350 2.290 2.390 5,206,000 12,073,530 2.3192 1.324 1.324 1.329 1.295 1.352 9,203,196 1.3119 -1.68%
2010-09-15 0 2.380 2.380 2.390 2.330 2.410 5,896,000 13,945,500 2.3652 1.346 1.346 1.352 1.318 1.363 10,422,982 1.3380 -1.65%
2010-09-14 0 2.420 2.420 2.430 2.400 2.440 3,381,000 8,204,660 2.4267 1.369 1.369 1.375 1.358 1.380 5,976,951 1.3727 -0.82%
2010-09-13 0 2.440 2.430 2.440 2.390 2.490 10,955,000 26,710,600 2.4382 1.380 1.375 1.380 1.352 1.409 19,366,311 1.3792 1.67%
2010-09-10 0 2.400 2.380 2.400 2.290 2.410 12,945,000 30,571,910 2.3617 1.358 1.346 1.358 1.295 1.363 22,884,244 1.3359 3.90%
2010-09-09 0 2.310 2.300 2.310 2.280 2.480 21,568,000 51,103,970 2.3694 1.307 1.301 1.307 1.290 1.403 38,128,033 1.3403 -4.15%
2010-09-08 0 2.410 2.400 2.410 2.180 2.420 28,213,000 66,036,380 2.3406 1.363 1.358 1.363 1.233 1.369 49,875,101 1.3240 9.05%
2010-09-07 0 2.210 2.210 2.220 2.170 2.280 6,824,000 15,191,730 2.2262 1.250 1.250 1.256 1.228 1.290 12,063,506 1.2593 0.00%
2010-09-06 0 2.210 2.200 2.230 2.200 2.350 25,145,000 57,154,180 2.2730 1.250 1.244 1.261 1.244 1.329 44,451,474 1.2858 0.00%
2010-09-03 0 2.210 2.210 2.220 2.070 2.220 37,933,000 81,740,500 2.1549 1.250 1.250 1.256 1.171 1.256 67,058,173 1.2189 6.76%
2010-09-02 0 2.070 2.080 2.090 1.960 2.090 21,845,000 43,922,690 2.0107 1.171 1.177 1.182 1.109 1.182 38,617,715 1.1374 6.15%
2010-09-01 0 1.950 1.940 1.950 1.930 1.980 7,725,000 15,077,680 1.9518 1.103 1.097 1.103 1.092 1.120 13,656,299 1.1041 0.52%
2010-08-31 0 1.940 1.930 1.950 1.930 2.000 6,301,000 12,353,030 1.9605 1.097 1.092 1.103 1.092 1.131 11,138,944 1.1090 -2.02%
2010-08-30 0 1.980 1.980 2.000 1.950 2.000 9,340,000 18,529,810 1.9839 1.120 1.120 1.131 1.103 1.131 16,511,305 1.1222 3.13%
2010-08-27 0 1.920 1.920 1.940 1.910 1.980 6,069,000 11,775,140 1.9402 1.086 1.086 1.097 1.080 1.120 10,728,813 1.0975 0.52%
2010-08-26 0 1.910 1.910 1.920 1.910 2.050 13,274,000 26,168,800 1.9714 1.080 1.080 1.086 1.080 1.160 23,465,853 1.1152 -3.54%
2010-08-25 0 1.980 1.970 1.980 1.950 2.030 6,329,000 12,559,170 1.9844 1.120 1.114 1.120 1.103 1.148 11,188,442 1.1225 -1.49%
2010-08-24 0 2.010 2.000 2.020 2.000 2.080 10,531,000 21,333,730 2.0258 1.137 1.131 1.143 1.131 1.177 18,616,762 1.1459 -1.95%
2010-08-23 0 2.050 2.040 2.050 2.020 2.160 14,265,000 30,075,140 2.1083 1.160 1.154 1.160 1.143 1.222 25,217,748 1.1926 0.00%
2010-08-20 0 2.050 2.050 2.060 1.950 2.100 22,907,000 47,268,350 2.0635 1.160 1.160 1.165 1.103 1.188 40,495,125 1.1673 5.13%
2010-08-19 0 1.950 1.950 1.960 1.920 1.980 3,628,000 7,075,830 1.9503 1.103 1.103 1.109 1.086 1.120 6,413,599 1.1033 0.00%
2010-08-18 0 1.950 1.950 1.960 1.940 1.990 4,795,000 9,406,980 1.9618 1.103 1.103 1.109 1.097 1.126 8,476,628 1.1098 -1.52%
2010-08-17 0 1.980 1.980 1.990 1.940 2.030 5,835,000 11,631,880 1.9935 1.120 1.120 1.126 1.097 1.148 10,315,146 1.1277 0.00%
2010-08-16 0 1.980 1.970 1.990 1.910 1.990 7,567,000 14,825,820 1.9593 1.120 1.114 1.126 1.080 1.126 13,376,986 1.1083 2.59%
2010-08-13 0 1.930 1.920 1.940 1.880 1.970 9,040,000 17,567,250 1.9433 1.092 1.086 1.097 1.063 1.114 15,980,963 1.0993 2.66%
2010-08-12 0 1.880 1.880 1.900 1.820 1.900 4,466,000 8,280,410 1.8541 1.063 1.063 1.075 1.030 1.075 7,895,020 1.0488 1.08%
2010-08-11 0 1.860 1.840 1.860 1.820 1.930 8,838,000 16,402,930 1.8560 1.052 1.041 1.052 1.030 1.092 15,623,867 1.0499 -1.06%
2010-08-10 0 1.880 1.880 1.890 1.880 2.050 14,258,000 27,624,010 1.9374 1.063 1.063 1.069 1.063 1.160 25,205,373 1.0960 -6.00%
2010-08-09 0 2.000 2.000 2.020 1.910 2.010 7,759,000 15,241,870 1.9644 1.131 1.131 1.143 1.080 1.137 13,716,404 1.1112 3.09%
2010-08-06 0 1.940 1.940 1.950 1.800 1.980 23,350,000 44,973,700 1.9261 1.097 1.097 1.103 1.018 1.120 41,278,262 1.0895 4.86%
2010-08-05 0 1.850 1.830 1.850 1.790 1.880 10,382,718 19,091,970 1.8388 1.046 1.035 1.046 1.013 1.063 18,354,628 1.0402 1.09%
2010-08-04 0 1.830 1.820 1.840 1.690 1.840 12,598,000 22,305,550 1.7706 1.035 1.030 1.041 0.956 1.041 22,270,816 1.0016 6.40%
2010-08-03 0 1.720 1.720 1.730 1.700 1.750 11,411,000 19,737,860 1.7297 0.973 0.973 0.979 0.962 0.990 20,172,431 0.9785 1.78%
2010-08-02 0 1.690 1.690 1.700 1.680 1.750 4,957,000 8,458,170 1.7063 0.956 0.956 0.962 0.950 0.990 8,763,013 0.9652 -0.59%
2010-07-30 0 1.700 1.690 1.700 1.630 1.720 22,135,000 37,209,350 1.6810 0.962 0.956 0.962 0.922 0.973 39,130,379 0.9509 4.94%
2010-07-29 0 1.620 1.610 1.620 1.610 1.640 6,478,000 10,499,020 1.6207 0.916 0.911 0.916 0.911 0.928 11,451,845 0.9168 -1.22%
2010-07-28 0 1.640 1.640 1.650 1.610 1.670 8,410,000 13,839,120 1.6456 0.928 0.928 0.933 0.911 0.945 14,867,246 0.9308 0.61%
2010-07-27 0 1.630 1.620 1.630 1.620 1.640 2,359,000 3,843,070 1.6291 0.922 0.916 0.922 0.916 0.928 4,170,254 0.9215 -0.61%
2010-07-26 0 1.640 1.630 1.640 1.600 1.640 3,442,000 5,574,510 1.6196 0.928 0.922 0.928 0.905 0.928 6,084,787 0.9161 0.00%
2010-07-23 0 1.640 1.630 1.640 1.600 1.650 6,811,048 11,098,909 1.6295 0.928 0.922 0.928 0.905 0.933 12,040,609 0.9218 1.86%
2010-07-22 0 1.610 1.600 1.610 1.590 1.670 11,940,000 19,304,590 1.6168 0.911 0.905 0.911 0.899 0.945 21,107,600 0.9146 -1.23%
2010-07-21 0 1.630 1.620 1.630 1.610 1.680 8,536,000 13,984,640 1.6383 0.922 0.916 0.922 0.911 0.950 15,089,989 0.9267 -2.98%
2010-07-20 0 1.680 1.660 1.680 1.640 1.680 7,993,000 13,222,630 1.6543 0.950 0.939 0.950 0.928 0.950 14,130,071 0.9358 3.07%
2010-07-19 0 1.630 1.630 1.640 1.630 1.680 2,672,000 4,411,110 1.6509 0.922 0.922 0.928 0.922 0.950 4,723,577 0.9338 -3.55%
2010-07-16 0 1.690 1.680 1.700 1.600 1.700 2,716,000 4,521,400 1.6647 0.956 0.950 0.962 0.905 0.962 4,801,360 0.9417 1.81%
2010-07-15 0 1.660 1.660 1.670 1.650 1.720 1,890,000 3,156,630 1.6702 0.939 0.939 0.945 0.933 0.973 3,341,153 0.9448 -2.35%
2010-07-14 0 1.700 1.690 1.710 1.660 1.730 7,017,000 11,931,440 1.7004 0.962 0.956 0.967 0.939 0.979 12,404,692 0.9618 1.19%
2010-07-13 0 1.680 1.670 1.680 1.660 1.750 5,307,000 8,901,520 1.6773 0.950 0.945 0.950 0.939 0.990 9,381,745 0.9488 -2.33%
2010-07-12 0 1.720 1.720 1.730 1.710 1.770 6,869,000 11,896,560 1.7319 0.973 0.973 0.979 0.967 1.001 12,143,057 0.9797 0.00%
2010-07-09 0 1.720 1.720 1.730 1.670 1.770 19,634,000 33,679,190 1.7154 0.973 0.973 0.979 0.945 1.001 34,709,097 0.9703 8.18%
2010-07-08 0 1.590 1.560 1.590 1.540 1.650 3,398,000 5,425,540 1.5967 0.899 0.882 0.899 0.871 0.933 6,007,004 0.9032 -0.62%
2010-07-07 0 1.600 1.580 1.600 1.560 1.620 2,069,000 3,288,980 1.5896 0.905 0.894 0.905 0.882 0.916 3,657,590 0.8992 1.91%
2010-07-06 0 1.570 1.560 1.580 1.560 1.590 899,000 1,412,330 1.5710 0.888 0.882 0.894 0.882 0.899 1,589,257 0.8887 1.95%
2010-07-05 0 1.540 1.530 1.540 1.530 1.570 2,033,000 3,144,650 1.5468 0.871 0.865 0.871 0.865 0.888 3,593,949 0.8750 -1.91%
2010-07-02 0 1.570 1.560 1.570 1.550 1.640 2,774,000 4,414,540 1.5914 0.888 0.882 0.888 0.877 0.928 4,903,893 0.9002 -0.63%
2010-06-30 0 1.580 1.590 1.600 1.570 1.600 4,660,000 7,382,720 1.5843 0.894 0.899 0.905 0.888 0.905 8,237,974 0.8962 -1.86%
2010-06-29 0 1.610 1.600 1.610 1.590 1.640 3,414,000 5,496,280 1.6099 0.911 0.905 0.911 0.899 0.928 6,035,289 0.9107 -1.83%
2010-06-28 0 1.640 1.630 1.650 1.640 1.710 1,506,000 2,512,140 1.6681 0.928 0.922 0.933 0.928 0.967 2,662,315 0.9436 -1.20%
2010-06-25 0 1.660 1.650 1.660 1.650 1.690 1,775,000 2,950,060 1.6620 0.939 0.933 0.939 0.933 0.956 3,137,855 0.9402 -1.78%
2010-06-24 0 1.690 1.690 1.700 1.690 1.730 1,075,000 1,836,960 1.7088 0.956 0.956 0.962 0.956 0.979 1,900,391 0.9666 -1.74%
2010-06-23 0 1.720 1.710 1.720 1.710 1.750 1,576,000 2,732,620 1.7339 0.973 0.967 0.973 0.967 0.990 2,786,062 0.9808 -1.15%
2010-06-22 0 1.740 1.730 1.740 1.720 1.760 2,486,000 4,337,240 1.7447 0.984 0.979 0.984 0.973 0.996 4,394,765 0.9869 0.00%
2010-06-21 0 1.740 1.740 1.750 1.710 1.790 4,671,000 8,158,260 1.7466 0.984 0.984 0.990 0.967 1.013 8,257,420 0.9880 0.00%
2010-06-18 0 1.740 1.740 1.750 1.620 1.770 10,334,000 17,653,400 1.7083 0.984 0.984 0.990 0.916 1.001 18,268,504 0.9663 8.07%
2010-06-17 0 1.610 1.620 1.640 1.600 1.650 2,920,000 4,759,390 1.6299 0.911 0.916 0.928 0.905 0.933 5,161,993 0.9220 0.62%
2010-06-15 0 1.600 1.580 1.600 1.580 1.620 3,459,000 5,503,680 1.5911 0.905 0.894 0.905 0.894 0.916 6,114,840 0.9001 -0.62%
2010-06-14 0 1.610 1.590 1.610 1.580 1.680 3,388,000 5,490,120 1.6205 0.911 0.899 0.911 0.894 0.950 5,989,326 0.9167 -3.01%
2010-06-11 0 1.660 1.650 1.680 1.650 1.740 3,133,000 5,304,510 1.6931 0.939 0.933 0.950 0.933 0.984 5,538,535 0.9577 0.61%
2010-06-10 0 1.650 1.640 1.650 1.590 1.650 1,977,000 3,214,770 1.6261 0.933 0.928 0.933 0.899 0.933 3,494,952 0.9198 1.85%
2010-06-09 0 1.620 1.610 1.620 1.570 1.640 1,495,000 2,392,910 1.6006 0.916 0.911 0.916 0.888 0.928 2,642,869 0.9054 0.00%
2010-06-08 0 1.620 1.610 1.620 1.590 1.630 1,268,000 2,038,850 1.6079 0.916 0.911 0.916 0.899 0.922 2,241,578 0.9096 1.25%
2010-06-07 0 1.600 1.590 1.600 1.540 1.630 2,762,000 4,314,520 1.5621 0.905 0.899 0.905 0.871 0.922 4,882,679 0.8836 -1.84%
2010-06-04 0 1.630 1.620 1.640 1.610 1.690 4,025,000 6,610,970 1.6425 0.922 0.916 0.928 0.911 0.956 7,115,418 0.9291 -1.81%
2010-06-03 0 1.660 1.650 1.660 1.610 1.690 1,680,000 2,767,590 1.6474 0.939 0.933 0.939 0.911 0.956 2,969,914 0.9319 1.84%
2010-06-02 0 1.630 1.620 1.630 1.630 1.700 881,000 1,457,340 1.6542 0.922 0.916 0.922 0.922 0.962 1,557,437 0.9357 -0.61%
2010-06-01 0 1.640 1.620 1.640 1.590 1.730 2,225,000 3,644,920 1.6382 0.928 0.916 0.928 0.899 0.979 3,933,368 0.9267 -1.80%
2010-05-31 0 1.670 1.650 1.660 1.620 1.740 2,557,000 4,272,320 1.6708 0.945 0.933 0.939 0.916 0.984 4,520,279 0.9451 1.21%
2010-05-28 0 1.650 1.640 1.650 1.650 1.840 9,101,000 15,950,200 1.7526 0.933 0.928 0.933 0.933 1.041 16,088,799 0.9914 -1.79%
2010-05-27 0 1.680 1.660 1.680 1.510 1.720 3,215,000 5,321,080 1.6551 0.950 0.939 0.950 0.854 0.973 5,683,495 0.9362 4.35%
2010-05-26 0 1.610 1.600 1.610 1.550 1.620 2,169,000 3,430,750 1.5817 0.911 0.905 0.911 0.877 0.916 3,834,371 0.8947 2.55%
2010-05-25 0 1.570 1.550 1.560 1.530 1.640 6,274,000 9,986,040 1.5917 0.888 0.877 0.882 0.865 0.928 11,091,213 0.9004 1.29%
2010-05-24 0 1.550 1.550 1.560 1.520 1.560 4,437,000 6,879,980 1.5506 0.877 0.877 0.882 0.860 0.882 7,843,754 0.8771 3.33%
2010-05-20 0 1.500 1.480 1.500 1.420 1.600 16,712,000 25,109,770 1.5025 0.849 0.837 0.849 0.803 0.905 29,543,568 0.8499 -4.46%
2010-05-19 0 1.570 1.560 1.590 1.530 1.630 8,756,000 13,690,910 1.5636 0.888 0.882 0.899 0.865 0.922 15,478,906 0.8845 0.64%
2010-05-18 0 1.560 1.570 1.600 1.550 1.700 11,013,000 17,596,160 1.5978 0.882 0.888 0.905 0.877 0.962 19,468,844 0.9038 -7.14%
2010-05-17 0 1.680 1.660 1.680 1.660 1.780 7,915,000 13,331,280 1.6843 0.950 0.939 0.950 0.939 1.007 13,992,182 0.9528 -2.61%
2010-05-14 0 1.760 1.760 1.780 1.730 1.800 2,672,000 4,704,130 1.7605 0.976 0.976 0.987 0.959 0.998 4,819,417 0.9761 0.57%
2010-05-13 0 1.750 1.740 1.750 1.690 1.780 6,600,000 11,501,680 1.7427 0.970 0.965 0.970 0.937 0.987 11,904,250 0.9662 2.34%
2010-05-12 0 1.710 1.710 1.720 1.670 1.740 2,092,066 3,535,586 1.6900 0.948 0.948 0.954 0.926 0.965 3,773,405 0.9370 -0.58%
2010-05-11 0 1.720 1.710 1.720 1.700 1.800 5,107,000 8,960,280 1.7545 0.954 0.948 0.954 0.943 0.998 9,211,364 0.9727 0.00%
2010-05-10 0 1.720 1.700 1.720 1.660 1.730 5,837,000 9,929,300 1.7011 0.954 0.943 0.954 0.920 0.959 10,528,046 0.9431 2.99%
2010-05-07 0 1.670 1.660 1.670 1.650 1.750 11,453,000 19,273,930 1.6829 0.926 0.920 0.926 0.915 0.970 20,657,481 0.9330 -5.65%
2010-05-06 0 1.770 1.770 1.780 1.720 1.810 8,909,000 15,727,100 1.7653 0.981 0.981 0.987 0.954 1.004 16,068,933 0.9787 -2.75%
2010-05-05 0 1.820 1.810 1.820 1.730 1.880 12,831,066 23,164,036 1.8053 1.009 1.004 1.009 0.959 1.042 23,143,063 1.0009 2.82%
2010-05-04 0 1.770 1.770 1.780 1.750 1.870 9,143,000 16,392,300 1.7929 0.981 0.981 0.987 0.970 1.037 16,490,993 0.9940 -0.56%
2010-05-03 0 1.780 1.780 1.800 1.750 1.820 5,698,000 10,143,340 1.7802 0.987 0.987 0.998 0.970 1.009 10,277,336 0.9870 -2.20%
2010-04-30 0 1.820 1.810 1.820 1.680 1.830 12,893,066 22,977,391 1.7822 1.009 1.004 1.009 0.931 1.015 23,254,890 0.9881 3.41%
2010-04-29 0 1.760 1.760 1.770 1.750 1.930 15,564,000 28,814,370 1.8513 0.976 0.976 0.981 0.970 1.070 28,072,385 1.0264 -6.38%
2010-04-28 0 1.880 1.870 1.880 1.850 2.030 23,950,000 46,442,520 1.9391 1.042 1.037 1.042 1.026 1.125 43,197,997 1.0751 -3.59%
2010-04-27 0 1.950 1.950 1.960 1.820 2.000 24,615,000 48,096,250 1.9539 1.081 1.081 1.087 1.009 1.109 44,397,440 1.0833 4.28%
2010-04-26 0 1.870 1.860 1.870 1.810 1.960 9,910,000 18,657,610 1.8827 1.037 1.031 1.037 1.004 1.087 17,874,411 1.0438 -2.09%
2010-04-23 0 1.910 1.890 1.910 1.860 1.940 15,288,000 29,012,830 1.8978 1.059 1.048 1.059 1.031 1.076 27,574,571 1.0522 0.00%
2010-04-22 0 1.910 1.900 1.910 1.700 1.910 54,371,000 100,170,430 1.8424 1.059 1.053 1.059 0.943 1.059 98,067,570 1.0214 11.05%
2010-04-21 0 1.720 1.720 1.730 1.660 1.840 33,548,000 59,148,020 1.7631 0.954 0.954 0.959 0.920 1.020 60,509,662 0.9775 2.38%
2010-04-20 0 1.680 1.690 1.700 1.590 1.780 22,433,000 38,071,150 1.6971 0.931 0.937 0.943 0.882 0.987 40,461,823 0.9409 3.70%
2010-04-19 0 1.620 1.600 1.620 1.540 1.650 15,856,000 25,327,640 1.5974 0.898 0.887 0.898 0.854 0.915 28,599,058 0.8856 0.62%
2010-04-16 0 1.610 1.600 1.610 1.520 1.620 25,966,364 41,080,169 1.5821 0.893 0.887 0.893 0.843 0.898 46,834,861 0.8771 -0.62%
2010-04-15 0 1.620 1.600 1.620 1.560 1.640 12,083,000 19,381,700 1.6040 0.898 0.887 0.898 0.865 0.909 21,793,795 0.8893 1.25%
2010-04-14 0 1.600 1.600 1.620 1.560 1.650 18,986,000 30,552,860 1.6092 0.887 0.887 0.898 0.865 0.915 34,244,558 0.8922 -1.23%
2010-04-13 0 1.620 1.610 1.620 1.500 1.630 18,358,000 28,399,590 1.5470 0.898 0.893 0.898 0.832 0.904 33,111,851 0.8577 7.28%
2010-04-12 0 1.510 1.500 1.510 1.430 1.550 14,822,000 22,406,620 1.5117 0.837 0.832 0.837 0.793 0.859 26,734,059 0.8381 4.86%
2010-04-09 0 1.440 1.440 1.450 1.400 1.450 5,098,000 7,251,170 1.4224 0.798 0.798 0.804 0.776 0.804 9,195,131 0.7886 0.70%
2010-04-08 0 1.430 1.430 1.440 1.390 1.440 4,575,000 6,467,120 1.4136 0.793 0.793 0.798 0.771 0.798 8,251,809 0.7837 2.14%
2010-04-07 0 1.400 1.390 1.400 1.390 1.470 4,944,000 7,003,070 1.4165 0.776 0.771 0.776 0.771 0.815 8,917,365 0.7853 -2.10%
2010-04-01 0 1.430 1.430 1.450 1.410 1.450 3,181,000 4,548,730 1.4300 0.793 0.793 0.804 0.782 0.804 5,737,488 0.7928 -1.38%
2010-03-31 0 1.450 1.440 1.450 1.390 1.450 5,618,000 7,984,800 1.4213 0.804 0.798 0.804 0.771 0.804 10,133,042 0.7880 2.11%
2010-03-30 0 1.420 1.410 1.420 1.380 1.420 5,641,000 7,903,830 1.4011 0.787 0.782 0.787 0.765 0.787 10,174,526 0.7768 2.16%
2010-03-29 0 1.390 1.380 1.390 1.350 1.420 5,011,000 6,903,550 1.3777 0.771 0.765 0.771 0.748 0.787 9,038,211 0.7638 1.46%
2010-03-26 0 1.370 1.380 1.390 1.370 1.410 4,625,000 6,419,610 1.3880 0.760 0.765 0.771 0.760 0.782 8,341,993 0.7696 -2.84%
2010-03-25 0 1.410 1.410 1.420 1.400 1.440 6,605,000 9,347,040 1.4151 0.782 0.782 0.787 0.776 0.798 11,913,268 0.7846 -2.08%
2010-03-24 0 1.440 1.440 1.450 1.420 1.490 5,267,200 7,658,196 1.4539 0.798 0.798 0.804 0.787 0.826 9,500,313 0.8061 -0.69%
2010-03-23 0 1.450 1.450 1.460 1.440 1.530 9,214,000 13,637,300 1.4801 0.804 0.804 0.809 0.798 0.848 16,619,054 0.8206 -3.33%
2010-03-22 0 1.500 1.500 1.510 1.460 1.560 19,219,000 28,935,320 1.5056 0.832 0.832 0.837 0.809 0.865 34,664,814 0.8347 4.17%
2010-03-19 0 1.440 1.430 1.440 1.370 1.450 7,175,000 10,095,620 1.4071 0.798 0.793 0.798 0.760 0.804 12,941,362 0.7801 2.13%
2010-03-18 0 1.410 1.410 1.420 1.310 1.420 8,580,000 11,915,540 1.3888 0.782 0.782 0.787 0.726 0.787 15,475,525 0.7700 7.63%
2010-03-17 0 1.310 1.310 1.320 1.300 1.340 3,396,000 4,495,150 1.3237 0.726 0.726 0.732 0.721 0.743 6,125,278 0.7339 0.77%
2010-03-16 0 1.300 1.290 1.310 1.290 1.350 2,796,000 3,695,300 1.3216 0.721 0.715 0.726 0.715 0.748 5,043,073 0.7327 -2.26%
2010-03-15 0 1.330 1.330 1.340 1.220 1.350 3,902,000 5,063,830 1.2978 0.737 0.737 0.743 0.676 0.748 7,037,937 0.7195 4.72%
2010-03-12 0 1.270 1.260 1.270 1.240 1.280 1,798,000 2,258,310 1.2560 0.704 0.699 0.704 0.687 0.710 3,243,006 0.6964 -0.78%
2010-03-11 0 1.280 1.270 1.280 1.260 1.300 2,136,000 2,736,800 1.2813 0.710 0.704 0.710 0.699 0.721 3,852,648 0.7104 0.00%
2010-03-10 0 1.280 1.270 1.280 1.250 1.280 1,701,000 2,147,340 1.2624 0.710 0.704 0.710 0.693 0.710 3,068,050 0.6999 2.40%
2010-03-09 0 1.250 1.240 1.260 1.240 1.260 2,568,000 3,211,000 1.2504 0.693 0.687 0.699 0.687 0.699 4,631,835 0.6932 -1.57%
2010-03-08 0 1.270 1.270 1.290 1.250 1.300 1,254,000 1,593,650 1.2709 0.704 0.704 0.715 0.693 0.721 2,261,807 0.7046 0.79%
2010-03-05 0 1.260 1.260 1.270 1.240 1.310 2,887,000 3,659,300 1.2675 0.699 0.699 0.704 0.687 0.726 5,207,207 0.7027 -3.08%
2010-03-04 0 1.300 1.290 1.300 1.270 1.320 1,114,000 1,445,630 1.2977 0.721 0.715 0.721 0.704 0.732 2,009,293 0.7195 0.00%
2010-03-03 0 1.300 1.290 1.300 1.290 1.320 2,376,000 3,091,400 1.3011 0.721 0.715 0.721 0.715 0.732 4,285,530 0.7214 0.00%
2010-03-02 0 1.300 1.300 1.310 1.290 1.340 1,816,000 2,387,250 1.3146 0.721 0.721 0.726 0.715 0.743 3,275,472 0.7288 -2.26%
2010-03-01 0 1.330 1.320 1.330 1.310 1.380 2,745,000 3,676,770 1.3394 0.737 0.732 0.737 0.726 0.765 4,951,086 0.7426 0.00%
2010-02-26 0 1.330 1.320 1.330 1.240 1.370 3,208,000 4,255,210 1.3264 0.737 0.732 0.737 0.687 0.760 5,786,187 0.7354 5.56%
2010-02-25 0 1.260 1.250 1.260 1.240 1.260 650,000 813,760 1.2519 0.699 0.693 0.699 0.687 0.699 1,172,388 0.6941 0.80%
2010-02-24 0 1.250 1.240 1.250 1.210 1.260 365,000 456,340 1.2502 0.693 0.687 0.693 0.671 0.699 658,341 0.6932 -1.57%
2010-02-23 0 1.270 1.260 1.270 1.200 1.280 1,237,200 1,535,446 1.2411 0.704 0.699 0.704 0.665 0.710 2,231,506 0.6881 4.10%
2010-02-22 0 1.220 1.210 1.230 1.220 1.260 1,635,000 2,016,980 1.2336 0.676 0.671 0.682 0.676 0.699 2,949,007 0.6840 0.00%
2010-02-19 0 1.220 1.210 1.220 1.190 1.240 822,000 997,080 1.2130 0.676 0.671 0.676 0.660 0.687 1,482,620 0.6725 -1.61%
2010-02-18 0 1.240 1.230 1.250 1.230 1.320 1,306,200 1,666,444 1.2758 0.687 0.682 0.693 0.682 0.732 2,355,959 0.7073 -4.62%
2010-02-17 0 1.300 1.290 1.300 1.200 1.310 3,006,200 3,824,100 1.2721 0.721 0.715 0.721 0.665 0.726 5,422,205 0.7053 8.33%
2010-02-12 0 1.200 1.200 1.220 1.170 1.220 2,066,000 2,450,110 1.1859 0.665 0.665 0.676 0.649 0.676 3,726,391 0.6575 2.56%
2010-02-11 0 1.170 1.150 1.170 1.090 1.170 4,921,000 5,624,770 1.1430 0.649 0.638 0.649 0.604 0.649 8,875,881 0.6337 9.35%
2010-02-10 0 1.070 1.060 1.070 1.040 1.100 5,234,000 5,599,820 1.0699 0.593 0.588 0.593 0.577 0.610 9,440,431 0.5932 2.88%
2010-02-09 0 1.040 1.030 1.050 0.950 1.060 7,531,000 7,734,370 1.0270 0.577 0.571 0.582 0.527 0.588 13,583,470 0.5694 0.00%
2010-02-08 0 1.040 1.010 1.050 1.010 1.090 3,661,000 3,820,550 1.0436 0.577 0.560 0.582 0.560 0.604 6,603,251 0.5786 -2.80%
2010-02-05 0 1.070 1.060 1.070 1.030 1.110 3,576,000 3,833,000 1.0719 0.593 0.588 0.593 0.571 0.615 6,449,939 0.5943 -6.96%
2010-02-04 0 1.150 1.150 1.160 1.140 1.180 1,911,000 2,220,370 1.1619 0.638 0.638 0.643 0.632 0.654 3,446,821 0.6442 -2.54%
2010-02-03 0 1.180 1.180 1.190 1.160 1.220 4,942,000 5,813,610 1.1764 0.654 0.654 0.660 0.643 0.676 8,913,758 0.6522 1.72%
2010-02-02 0 1.160 1.150 1.160 1.160 1.230 3,272,000 3,914,820 1.1965 0.643 0.638 0.643 0.643 0.682 5,901,622 0.6633 -0.85%
2010-02-01 0 1.170 1.160 1.170 1.170 1.260 2,288,000 2,740,340 1.1977 0.649 0.643 0.649 0.649 0.699 4,126,807 0.6640 -3.31%
2010-01-29 0 1.210 1.200 1.210 1.160 1.230 1,842,000 2,204,690 1.1969 0.671 0.665 0.671 0.643 0.682 3,322,368 0.6636 0.83%
2010-01-28 0 1.200 1.200 1.240 1.200 1.290 2,319,000 2,900,050 1.2506 0.665 0.665 0.687 0.665 0.715 4,182,720 0.6933 -1.64%
2010-01-27 0 1.220 1.210 1.230 1.210 1.350 6,775,000 8,748,370 1.2913 0.676 0.671 0.682 0.671 0.748 12,219,893 0.7159 -8.96%
2010-01-26 0 1.340 1.340 1.350 1.320 1.400 6,639,000 8,998,950 1.3555 0.743 0.743 0.748 0.732 0.776 11,974,593 0.7515 -3.60%
2010-01-25 0 1.390 1.390 1.400 1.350 1.400 2,605,000 3,580,850 1.3746 0.771 0.771 0.776 0.748 0.776 4,698,571 0.7621 -0.71%
2010-01-22 0 1.400 1.380 1.400 1.280 1.400 6,889,000 9,215,120 1.3377 0.776 0.765 0.776 0.710 0.776 12,425,512 0.7416 0.72%
2010-01-21 0 1.390 1.390 1.400 1.380 1.570 15,444,000 22,389,470 1.4497 0.771 0.771 0.776 0.765 0.870 27,855,944 0.8038 -12.03%
2010-01-20 0 1.580 1.570 1.580 1.440 1.600 15,560,000 23,813,960 1.5305 0.876 0.870 0.876 0.798 0.887 28,065,170 0.8485 8.22%
2010-01-19 0 1.460 1.450 1.470 1.400 1.460 2,002,000 2,860,540 1.4288 0.809 0.804 0.815 0.776 0.809 3,610,956 0.7922 4.29%
2010-01-18 0 1.400 1.400 1.410 1.350 1.490 8,653,000 12,034,360 1.3908 0.776 0.776 0.782 0.748 0.826 15,607,193 0.7711 -3.45%
2010-01-15 0 1.450 1.440 1.450 1.430 1.470 2,258,000 3,279,810 1.4525 0.804 0.798 0.804 0.793 0.815 4,072,696 0.8053 -0.68%
2010-01-14 0 1.460 1.460 1.480 1.460 1.530 3,275,000 4,864,490 1.4853 0.809 0.809 0.821 0.809 0.848 5,907,033 0.8235 -1.35%
2010-01-13 0 1.480 1.480 1.490 1.480 1.590 8,833,000 13,473,600 1.5254 0.821 0.821 0.826 0.821 0.882 15,931,854 0.8457 -3.90%
2010-01-12 0 1.540 1.540 1.550 1.450 1.600 7,317,000 11,359,890 1.5525 0.854 0.854 0.859 0.804 0.887 13,197,484 0.8608 6.21%
2010-01-11 0 1.450 1.440 1.450 1.410 1.470 8,422,000 12,014,190 1.4265 0.804 0.798 0.804 0.782 0.815 15,190,544 0.7909 0.69%
2010-01-08 0 1.440 1.430 1.460 1.420 1.460 2,419,000 3,482,740 1.4397 0.798 0.793 0.809 0.787 0.809 4,363,088 0.7982 0.00%
2010-01-07 0 1.440 1.430 1.440 1.410 1.490 2,129,000 3,062,360 1.4384 0.798 0.793 0.798 0.782 0.826 3,840,022 0.7975 -3.36%
2010-01-06 0 1.490 1.480 1.490 1.470 1.510 2,781,000 4,156,010 1.4944 0.826 0.821 0.826 0.815 0.837 5,016,018 0.8285 -0.67%
2010-01-05 0 1.500 1.500 1.520 1.460 1.520 4,894,000 7,315,660 1.4948 0.832 0.832 0.843 0.809 0.843 8,827,182 0.8288 2.74%
2010-01-04 0 1.460 1.450 1.460 1.380 1.480 2,833,000 3,997,010 1.4109 0.809 0.804 0.809 0.765 0.821 5,109,809 0.7822 -0.68%
2009-12-31 0 1.470 1.440 1.480 1.420 1.490 661,000 970,890 1.4688 0.815 0.798 0.821 0.787 0.826 1,192,229 0.8143 2.08%
2009-12-30 0 1.440 1.440 1.450 1.420 1.450 1,892,000 2,717,760 1.4364 0.798 0.798 0.804 0.787 0.804 3,412,552 0.7964 1.41%
2009-12-29 0 1.420 1.420 1.430 1.380 1.440 3,521,000 4,980,200 1.4144 0.787 0.787 0.793 0.765 0.798 6,350,737 0.7842 -2.74%
2009-12-28 0 1.460 1.450 1.460 1.360 1.540 4,351,000 6,346,390 1.4586 0.809 0.804 0.809 0.754 0.854 7,847,786 0.8087 -2.01%
2009-12-24 0 1.490 1.490 1.500 1.480 1.520 1,879,000 2,824,350 1.5031 0.826 0.826 0.832 0.821 0.843 3,389,104 0.8334 0.68%
2009-12-23 0 1.480 1.470 1.490 1.430 1.530 5,948,000 8,882,370 1.4933 0.821 0.815 0.826 0.793 0.848 10,728,254 0.8279 3.50%
2009-12-22 0 1.430 1.420 1.430 1.350 1.430 1,712,000 2,364,940 1.3814 0.793 0.787 0.793 0.748 0.793 3,087,890 0.7659 6.72%
2009-12-21 0 1.340 1.330 1.350 1.280 1.440 4,131,000 5,480,630 1.3267 0.743 0.737 0.748 0.710 0.798 7,450,978 0.7356 -2.90%
2009-12-18 0 1.380 1.380 1.390 1.330 1.470 4,941,000 6,850,820 1.3865 0.765 0.765 0.771 0.737 0.815 8,911,954 0.7687 -9.21%
2009-12-17 0 1.520 1.520 1.530 1.460 1.600 3,336,000 5,075,070 1.5213 0.843 0.843 0.848 0.809 0.887 6,017,057 0.8434 -4.40%
2009-12-16 0 1.590 1.590 1.600 1.520 1.700 8,994,000 14,406,590 1.6018 0.882 0.882 0.887 0.843 0.943 16,222,246 0.8881 -2.45%
2009-12-15 0 1.630 1.620 1.640 1.600 1.760 10,459,282 17,515,577 1.6746 0.904 0.898 0.909 0.887 0.976 18,865,137 0.9285 1.87%
2009-12-14 0 1.600 1.590 1.610 1.550 1.650 8,327,000 13,263,750 1.5929 0.887 0.882 0.893 0.859 0.915 15,019,195 0.8831 -1.23%
2009-12-11 0 1.620 1.590 1.600 1.600 1.650 1,753,000 2,845,460 1.6232 0.898 0.882 0.887 0.887 0.915 3,161,841 0.8999 1.25%
2009-12-10 0 1.600 1.600 1.610 1.530 1.610 4,635,000 7,320,260 1.5793 0.887 0.887 0.893 0.848 0.893 8,360,030 0.8756 1.91%
2009-12-09 0 1.570 1.560 1.570 1.500 1.590 3,552,000 5,471,750 1.5405 0.870 0.865 0.870 0.832 0.882 6,406,651 0.8541 -1.87%
2009-12-08 0 1.600 1.590 1.600 1.600 1.650 3,362,000 5,470,420 1.6271 0.887 0.882 0.887 0.887 0.915 6,063,953 0.9021 -3.03%
2009-12-07 0 1.650 1.630 1.650 1.530 1.660 6,135,000 9,950,400 1.6219 0.915 0.904 0.915 0.848 0.920 11,065,541 0.8992 6.45%
2009-12-04 0 1.550 1.550 1.560 1.520 1.730 12,174,000 19,628,020 1.6123 0.859 0.859 0.865 0.843 0.959 21,957,930 0.8939 -7.19%
2009-12-03 0 1.670 1.670 1.680 1.650 1.780 20,269,000 34,480,650 1.7012 0.926 0.926 0.931 0.915 0.987 36,558,672 0.9432 -1.18%
2009-12-02 0 1.690 1.690 1.700 1.560 1.790 13,805,000 23,739,210 1.7196 0.937 0.937 0.943 0.865 0.992 24,899,722 0.9534 5.63%
2009-12-01 0 1.600 1.590 1.600 1.450 1.610 13,076,000 20,217,290 1.5461 0.887 0.882 0.887 0.804 0.893 23,584,844 0.8572 10.34%
2009-11-30 0 1.450 1.450 1.460 1.400 1.470 4,253,000 6,153,130 1.4468 0.804 0.804 0.809 0.776 0.815 7,671,026 0.8021 7.41%
2009-11-27 0 1.350 1.340 1.370 1.270 1.480 13,222,000 17,923,240 1.3556 0.748 0.743 0.760 0.704 0.821 23,848,180 0.7516 -3.57%
2009-11-26 0 1.400 1.400 1.420 1.380 1.530 12,560,000 18,007,010 1.4337 0.776 0.776 0.787 0.765 0.848 22,654,148 0.7949 -7.89%
2009-11-25 0 1.520 1.520 1.530 1.340 1.580 241,094,364 291,910,190 1.2108 0.843 0.843 0.848 0.743 0.876 434,855,683 0.6713 11.76%
2009-11-24 0 1.360 1.350 1.360 1.280 1.390 19,002,000 25,618,480 1.3482 0.754 0.748 0.754 0.710 0.771 34,273,417 0.7475 7.09%
2009-11-23 0 1.270 1.260 1.280 1.130 1.280 9,508,000 11,542,170 1.2139 0.704 0.699 0.710 0.626 0.710 17,149,334 0.6730 8.55%
2009-11-20 0 1.170 1.160 1.180 1.160 1.250 6,364,000 7,511,880 1.1804 0.649 0.643 0.654 0.643 0.693 11,478,583 0.6544 1.74%
2009-11-19 0 1.150 1.150 1.160 1.120 1.250 22,872,000 27,133,020 1.1863 0.638 0.638 0.643 0.621 0.693 41,253,636 0.6577 2.68%
2009-11-18 0 1.120 1.100 1.120 1.070 1.150 7,718,000 8,644,540 1.1200 0.621 0.610 0.621 0.593 0.638 13,920,757 0.6210 4.67%
2009-11-17 0 1.070 1.060 1.070 1.020 1.170 15,058,000 16,638,720 1.1050 0.593 0.588 0.593 0.566 0.649 27,159,726 0.6126 8.08%
2009-11-16 0 0.990 0.970 0.990 0.900 1.000 8,322,000 7,946,730 0.9549 0.549 0.538 0.549 0.499 0.554 15,010,177 0.5294 11.24%
2009-11-13 0 0.890 0.880 0.890 0.840 0.900 8,772,000 7,732,910 0.8815 0.493 0.488 0.493 0.466 0.499 15,821,830 0.4887 4.71%
2009-11-12 0 0.850 0.840 0.850 0.840 0.860 3,364,000 2,862,160 0.8508 0.471 0.466 0.471 0.466 0.477 6,067,560 0.4717 0.00%
2009-11-11 0 0.850 0.840 0.850 0.840 0.880 2,299,000 1,970,910 0.8573 0.471 0.466 0.471 0.466 0.488 4,146,647 0.4753 0.00%
2009-11-10 0 0.850 0.840 0.850 0.850 0.900 5,574,000 4,829,900 0.8665 0.471 0.466 0.471 0.471 0.499 10,053,680 0.4804 1.19%
2009-11-09 0 0.840 0.840 0.850 0.840 0.880 1,772,000 1,519,550 0.8575 0.466 0.466 0.471 0.466 0.488 3,196,111 0.4754 -2.33%
2009-11-06 0 0.860 0.850 0.860 0.840 0.870 1,078,000 919,170 0.8527 0.477 0.471 0.477 0.466 0.482 1,944,361 0.4727 0.00%
2009-11-05 0 0.860 0.860 0.870 0.830 0.870 479,000 410,780 0.8576 0.477 0.477 0.482 0.460 0.482 863,960 0.4755 1.18%
2009-11-04 0 0.850 0.840 0.850 0.850 0.870 1,055,000 900,250 0.8533 0.471 0.466 0.471 0.471 0.482 1,902,876 0.4731 0.00%
2009-11-03 0 0.850 0.840 0.850 0.850 0.880 2,297,000 1,981,610 0.8627 0.471 0.466 0.471 0.471 0.488 4,143,040 0.4783 -2.30%
2009-11-02 0 0.870 0.860 0.870 0.810 0.900 6,474,000 5,666,660 0.8753 0.482 0.477 0.482 0.449 0.499 11,676,987 0.4853 8.75%
2009-10-30 0 0.800 0.800 0.820 0.800 0.840 642,000 525,940 0.8192 0.444 0.444 0.455 0.444 0.466 1,157,959 0.4542 0.00%
2009-10-29 0 0.800 0.790 0.810 0.770 0.810 2,215,000 1,755,260 0.7924 0.444 0.438 0.449 0.427 0.449 3,995,138 0.4393 0.00%
2009-10-28 0 0.800 0.800 0.810 0.760 0.820 2,982,000 2,390,180 0.8015 0.444 0.444 0.449 0.421 0.455 5,378,556 0.4444 -2.44%
2009-10-27 0 0.820 0.810 0.830 0.800 0.830 2,542,000 2,085,130 0.8203 0.455 0.449 0.460 0.444 0.460 4,584,940 0.4548 1.23%
2009-10-23 0 0.810 0.780 0.810 0.780 0.860 2,513,000 2,021,530 0.8044 0.449 0.432 0.449 0.432 0.477 4,532,633 0.4460 -3.57%
2009-10-22 0 0.840 0.840 0.860 0.830 0.860 1,284,000 1,087,480 0.8469 0.466 0.466 0.477 0.460 0.477 2,315,918 0.4696 -2.33%
2009-10-21 0 0.860 0.860 0.880 0.850 0.880 1,988,000 1,719,460 0.8649 0.477 0.477 0.488 0.471 0.488 3,585,704 0.4795 -2.27%
2009-10-20 0 0.880 0.870 0.880 0.830 0.890 2,340,000 2,008,280 0.8582 0.488 0.482 0.488 0.460 0.493 4,220,598 0.4758 7.32%
2009-10-19 0 0.820 0.820 0.830 0.780 0.850 1,129,000 912,590 0.8083 0.455 0.455 0.460 0.432 0.471 2,036,348 0.4482 -1.20%
2009-10-16 0 0.830 0.820 0.840 0.820 0.840 654,000 543,710 0.8314 0.460 0.455 0.466 0.455 0.466 1,179,603 0.4609 -1.19%
2009-10-15 0 0.840 0.840 0.850 0.830 0.890 2,064,000 1,756,340 0.8509 0.466 0.466 0.471 0.460 0.493 3,722,784 0.4718 -2.33%
2009-10-14 0 0.860 0.860 0.870 0.850 0.900 1,681,000 1,467,830 0.8732 0.477 0.477 0.482 0.471 0.499 3,031,976 0.4841 -2.27%
2009-10-13 0 0.880 0.880 0.890 0.860 0.900 1,927,000 1,694,180 0.8792 0.488 0.488 0.493 0.477 0.499 3,475,680 0.4874 -2.22%
2009-10-12 0 0.900 0.850 0.900 0.850 0.910 229,000 206,160 0.9003 0.499 0.471 0.499 0.471 0.505 413,041 0.4991 -1.10%
2009-10-09 0 0.910 0.900 0.910 0.890 0.910 702,000 630,710 0.8984 0.505 0.499 0.505 0.493 0.505 1,266,179 0.4981 1.11%
2009-10-08 0 0.900 0.880 0.900 0.880 0.910 297,000 266,710 0.8980 0.499 0.488 0.499 0.488 0.505 535,691 0.4979 1.12%
2009-10-07 0 0.890 0.890 0.900 0.870 0.930 267,000 240,180 0.8996 0.493 0.493 0.499 0.482 0.516 481,581 0.4987 -4.30%
2009-10-06 0 0.930 0.870 0.930 0.860 0.950 388,000 356,690 0.9193 0.516 0.482 0.516 0.477 0.527 699,826 0.5097 3.33%
2009-10-05 0 0.900 0.870 0.900 0.840 0.900 644,000 561,700 0.8722 0.499 0.482 0.499 0.466 0.499 1,161,566 0.4836 7.14%
2009-10-02 0 0.840 0.840 0.860 0.810 0.840 327,000 273,890 0.8376 0.466 0.466 0.477 0.449 0.466 589,801 0.4644 -2.33%
2009-09-30 0 0.860 0.850 0.860 0.850 0.900 2,080,000 1,803,150 0.8669 0.477 0.471 0.477 0.471 0.499 3,751,642 0.4806 -1.15%
2009-09-29 0 0.870 0.870 0.880 0.860 0.920 2,071,000 1,813,760 0.8758 0.482 0.482 0.488 0.477 0.510 3,735,409 0.4856 -1.14%
2009-09-28 0 0.880 0.860 0.880 0.820 0.880 1,092,000 928,130 0.8499 0.488 0.477 0.488 0.455 0.488 1,969,612 0.4712 2.33%
2009-09-25 0 0.860 0.850 0.860 0.820 0.860 2,628,000 2,209,770 0.8409 0.477 0.471 0.477 0.455 0.477 4,740,056 0.4662 2.38%
2009-09-24 0 0.840 0.830 0.840 0.800 0.840 2,410,000 1,973,570 0.8189 0.466 0.460 0.466 0.444 0.466 4,346,855 0.4540 5.00%
2009-09-23 0 0.800 0.800 0.810 0.800 0.830 766,000 628,930 0.8211 0.444 0.444 0.449 0.444 0.460 1,381,614 0.4552 -4.76%
2009-09-22 0 0.840 0.830 0.840 0.830 0.850 2,042,000 1,714,690 0.8397 0.466 0.460 0.466 0.460 0.471 3,683,103 0.4656 0.00%
2009-09-21 0 0.840 0.840 0.850 0.780 0.850 4,369,000 3,619,940 0.8286 0.466 0.466 0.471 0.432 0.471 7,880,253 0.4594 2.44%
2009-09-18 0 0.820 0.800 0.820 0.800 0.820 1,056,000 856,680 0.8113 0.455 0.444 0.455 0.444 0.455 1,904,680 0.4498 2.50%
2009-09-17 0 0.800 0.790 0.800 0.790 0.820 1,042,000 836,000 0.8023 0.444 0.438 0.444 0.438 0.455 1,879,429 0.4448 -1.23%
2009-09-16 0 0.810 0.800 0.820 0.800 0.820 656,000 527,470 0.8041 0.449 0.444 0.455 0.444 0.455 1,183,210 0.4458 1.25%
2009-09-15 0 0.800 0.790 0.800 0.800 0.810 161,000 129,140 0.8021 0.444 0.438 0.444 0.444 0.449 290,392 0.4447 -3.61%
2009-09-14 0 0.830 0.830 0.850 0.820 0.830 138,000 113,680 0.8238 0.460 0.460 0.471 0.455 0.460 248,907 0.4567 -2.35%
2009-09-11 0 0.850 0.830 0.860 0.830 0.870 332,000 279,900 0.8431 0.471 0.460 0.477 0.460 0.482 598,820 0.4674 0.00%
2009-09-10 0 0.850 0.830 0.850 0.830 0.890 293,000 250,650 0.8555 0.471 0.460 0.471 0.460 0.493 528,477 0.4743 0.00%
2009-09-09 0 0.850 0.820 0.850 0.820 0.850 289,000 237,040 0.8202 0.471 0.455 0.471 0.455 0.471 521,262 0.4547 0.00%
2009-09-08 0 0.850 0.840 0.850 0.830 0.860 394,000 334,890 0.8500 0.471 0.466 0.471 0.460 0.477 710,648 0.4712 0.00%
2009-09-07 0 0.850 0.830 0.850 0.820 0.850 47,000 39,470 0.8398 0.471 0.460 0.471 0.455 0.471 84,773 0.4656 1.19%
2009-09-04 0 0.840 0.830 0.840 0.820 0.840 577,000 476,310 0.8255 0.466 0.460 0.466 0.455 0.466 1,040,720 0.4577 -1.18%
2009-09-03 0 0.850 0.840 0.850 0.830 0.850 968,000 814,410 0.8413 0.471 0.466 0.471 0.460 0.471 1,745,957 0.4665 2.41%
2009-09-02 0 0.830 0.820 0.830 0.820 0.880 2,106,000 1,758,750 0.8351 0.460 0.455 0.460 0.455 0.488 3,798,538 0.4630 -8.79%
2009-09-01 0 0.910 0.880 0.910 0.880 0.910 461,000 415,630 0.9016 0.505 0.488 0.505 0.488 0.505 831,494 0.4999 7.06%
2009-08-31 0 0.850 0.850 0.860 0.850 0.880 1,067,000 913,750 0.8564 0.471 0.471 0.477 0.471 0.488 1,924,520 0.4748 -4.49%
2009-08-28 0 0.890 0.890 0.900 0.870 0.900 206,000 183,720 0.8918 0.493 0.493 0.499 0.482 0.499 371,557 0.4945 -1.11%
2009-08-27 0 0.900 0.900 0.910 0.860 0.900 186,000 163,060 0.8767 0.499 0.499 0.505 0.477 0.499 335,483 0.4860 0.00%
2009-08-26 0 0.900 0.900 0.930 0.900 0.900 26,000 23,370 0.8988 0.499 0.499 0.516 0.499 0.499 46,896 0.4983 0.00%
2009-08-25 0 0.900 0.900 0.910 0.900 0.910 223,000 202,560 0.9083 0.499 0.499 0.505 0.499 0.505 402,219 0.5036 -3.23%
2009-08-24 0 0.930 0.890 0.930 0.900 0.950 1,458,000 1,330,010 0.9122 0.516 0.493 0.516 0.499 0.527 2,629,757 0.5058 5.68%
2009-08-21 0 0.880 0.880 0.900 0.880 0.910 127,000 113,920 0.8970 0.488 0.488 0.499 0.488 0.505 229,067 0.4973 -2.22%
2009-08-20 0 0.900 0.900 0.910 0.820 0.900 693,000 620,040 0.8947 0.499 0.499 0.505 0.455 0.499 1,249,946 0.4961 2.27%
2009-08-19 0 0.880 0.880 0.900 0.870 0.880 382,000 334,760 0.8763 0.488 0.488 0.499 0.482 0.488 689,004 0.4859 0.00%
2009-08-18 0 0.880 0.880 0.900 0.850 0.910 1,880,000 1,660,480 0.8832 0.488 0.488 0.499 0.471 0.505 3,390,907 0.4897 -4.35%
2009-08-17 0 0.920 0.920 0.930 0.920 0.940 331,000 307,500 0.9290 0.510 0.510 0.516 0.510 0.521 597,016 0.5151 -2.13%
2009-08-14 0 0.940 0.940 0.950 0.930 0.970 603,000 579,890 0.9617 0.521 0.521 0.527 0.516 0.538 1,087,616 0.5332 -1.05%
2009-08-13 0 0.950 0.930 0.950 0.920 0.970 572,000 531,410 0.9290 0.527 0.516 0.527 0.510 0.538 1,031,702 0.5151 0.00%
2009-08-12 0 0.950 0.920 0.950 0.900 0.970 292,000 275,610 0.9439 0.527 0.510 0.527 0.499 0.538 526,673 0.5233 -2.06%
2009-08-11 0 0.970 0.940 0.970 0.920 0.970 205,000 193,000 0.9415 0.538 0.521 0.538 0.510 0.538 369,753 0.5220 4.30%
2009-08-10 0 0.930 0.920 0.930 0.900 0.940 2,593,000 2,383,880 0.9194 0.516 0.510 0.516 0.499 0.521 4,676,927 0.5097 -1.06%
2009-08-07 0 0.940 0.940 0.960 0.900 0.990 1,354,000 1,262,260 0.9322 0.521 0.521 0.532 0.499 0.549 2,442,175 0.5169 -1.05%
2009-08-06 0 0.950 0.950 0.960 0.940 0.950 256,000 242,900 0.9488 0.527 0.527 0.532 0.521 0.527 461,741 0.5261 -1.04%
2009-08-05 0 0.960 0.950 0.980 0.920 1.000 241,000 232,870 0.9663 0.532 0.527 0.543 0.510 0.554 434,685 0.5357 0.00%
2009-08-04 0 0.960 0.950 0.960 0.940 1.000 1,262,000 1,219,480 0.9663 0.532 0.527 0.532 0.521 0.554 2,276,237 0.5357 0.00%
2009-08-03 0 0.960 0.960 0.970 0.960 0.980 693,000 674,660 0.9735 0.532 0.532 0.538 0.532 0.543 1,249,946 0.5398 0.00%
2009-07-31 0 0.960 0.960 0.980 0.960 1.000 768,000 753,460 0.9811 0.532 0.532 0.543 0.532 0.554 1,385,222 0.5439 2.13%
2009-07-30 0 0.940 0.930 0.940 0.930 1.000 1,801,000 1,707,100 0.9479 0.521 0.516 0.521 0.516 0.554 3,248,417 0.5255 -5.05%
2009-07-29 0 0.990 0.970 0.990 0.940 1.020 3,328,000 3,259,560 0.9794 0.549 0.538 0.549 0.521 0.566 6,002,628 0.5430 -2.94%
2009-07-28 0 1.020 1.020 1.040 0.980 1.050 2,062,000 2,113,280 1.0249 0.566 0.566 0.577 0.543 0.582 3,719,176 0.5682 2.00%
2009-07-27 0 1.000 0.980 0.990 0.940 1.000 5,532,000 5,434,950 0.9825 0.554 0.543 0.549 0.521 0.554 9,977,926 0.5447 6.38%
2009-07-24 0 0.940 0.930 0.940 0.900 0.960 2,195,000 2,044,230 0.9313 0.521 0.516 0.521 0.499 0.532 3,959,065 0.5163 4.44%
2009-07-23 0 0.900 0.900 0.910 0.850 0.900 1,766,000 1,563,730 0.8855 0.499 0.499 0.505 0.471 0.499 3,185,289 0.4909 3.45%
2009-07-22 0 0.870 0.870 0.880 0.820 0.910 3,295,000 2,859,210 0.8677 0.482 0.482 0.488 0.455 0.505 5,943,106 0.4811 4.82%
2009-07-21 0 0.830 0.800 0.830 0.700 0.850 2,873,000 2,228,820 0.7758 0.460 0.444 0.460 0.388 0.471 5,181,956 0.4301 13.70%
2009-07-20 0 0.730 0.700 0.730 0.680 0.750 4,481,000 3,197,050 0.7135 0.405 0.388 0.405 0.377 0.416 8,082,264 0.3956 0.00%
2009-07-17 0 0.730 0.730 0.740 0.710 0.730 234,000 170,460 0.7285 0.405 0.405 0.410 0.394 0.405 422,060 0.4039 0.00%
2009-07-16 0 0.730 0.720 0.730 0.720 0.750 694,000 511,140 0.7365 0.405 0.399 0.405 0.399 0.416 1,251,750 0.4083 -1.35%
2009-07-15 0 0.740 0.730 0.740 0.700 0.750 458,000 329,340 0.7191 0.410 0.405 0.410 0.388 0.416 826,083 0.3987 1.37%
2009-07-14 0 0.730 0.710 0.730 0.710 0.730 114,000 82,680 0.7253 0.405 0.394 0.405 0.394 0.405 205,619 0.4021 4.29%
2009-07-13 0 0.700 0.700 0.710 0.700 0.710 299,000 210,030 0.7024 0.388 0.388 0.394 0.388 0.394 539,299 0.3895 1.45%
2009-07-10 0 0.690 0.690 0.710 0.680 0.720 89,000 61,320 0.6890 0.383 0.383 0.394 0.377 0.399 160,527 0.3820 -1.43%
2009-07-09 0 0.700 0.700 0.710 0.700 0.720 282,000 198,570 0.7041 0.388 0.388 0.394 0.388 0.399 508,636 0.3904 0.00%
2009-07-08 0 0.700 0.690 0.700 0.690 0.700 758,000 526,920 0.6951 0.388 0.383 0.388 0.383 0.388 1,367,185 0.3854 1.45%
2009-07-07 0 0.690 0.690 0.710 0.680 0.730 381,000 264,490 0.6942 0.383 0.383 0.394 0.377 0.405 687,200 0.3849 -4.17%
2009-07-06 0 0.720 0.690 0.720 0.650 0.740 1,772,000 1,202,740 0.6787 0.399 0.383 0.399 0.360 0.410 3,196,111 0.3763 4.35%
2009-07-03 0 0.690 0.680 0.690 0.670 0.690 65,000 44,810 0.6894 0.383 0.377 0.383 0.371 0.383 117,239 0.3822 0.00%
2009-07-02 0 0.690 0.690 0.700 0.690 0.720 672,000 468,330 0.6969 0.383 0.383 0.388 0.383 0.399 1,212,069 0.3864 0.00%
2009-06-30 0 0.690 0.680 0.690 0.680 0.720 600,000 413,430 0.6891 0.383 0.377 0.383 0.377 0.399 1,082,205 0.3820 -1.43%
2009-06-29 0 0.700 0.700 0.710 0.670 0.700 410,000 284,600 0.6941 0.388 0.388 0.394 0.371 0.388 739,506 0.3849 0.00%
2009-06-26 0 0.700 0.700 0.720 0.670 0.750 1,095,000 755,960 0.6904 0.388 0.388 0.399 0.371 0.416 1,975,023 0.3828 -1.41%
2009-06-25 0 0.710 0.710 0.720 0.700 0.710 495,000 350,020 0.7071 0.394 0.394 0.399 0.388 0.394 892,819 0.3920 -1.39%
2009-06-24 0 0.720 0.720 0.740 0.720 0.740 1,815,000 1,314,110 0.7240 0.399 0.399 0.410 0.399 0.410 3,273,669 0.4014 1.41%
2009-06-23 0 0.710 0.710 0.730 0.710 0.730 1,431,000 1,033,010 0.7219 0.394 0.394 0.405 0.394 0.405 2,581,058 0.4002 -10.13%
2009-06-22 0 0.790 0.730 0.790 0.800 0.800 15,000 12,000 0.8000 0.438 0.405 0.438 0.444 0.444 27,055 0.4435 8.22%
2009-06-19 0 0.730 0.730 0.770 0.730 0.770 1,238,000 929,180 0.7505 0.405 0.405 0.427 0.405 0.427 2,232,949 0.4161 -2.67%
2009-06-18 0 0.750 0.730 0.770 0.730 0.750 384,000 285,660 0.7439 0.416 0.405 0.427 0.405 0.416 692,611 0.4124 2.74%
2009-06-17 0 0.730 0.730 0.750 0.700 0.750 1,156,500 849,880 0.7349 0.405 0.405 0.416 0.388 0.416 2,085,949 0.4074 -2.67%
2009-06-16 0 0.750 0.740 0.750 0.740 0.770 626,000 466,260 0.7448 0.416 0.410 0.416 0.410 0.427 1,129,100 0.4129 -3.85%
2009-06-15 0 0.780 0.770 0.780 0.770 0.790 294,000 230,780 0.7850 0.432 0.427 0.432 0.427 0.438 530,280 0.4352 0.00%
2009-06-12 0 0.780 0.780 0.800 0.780 0.820 2,019,000 1,624,960 0.8048 0.432 0.432 0.444 0.432 0.455 3,641,618 0.4462 -1.27%
2009-06-11 0 0.790 0.770 0.800 0.730 0.800 1,694,000 1,302,530 0.7689 0.438 0.427 0.444 0.405 0.444 3,055,424 0.4263 6.76%
2009-06-10 0 0.740 0.740 0.750 0.730 0.750 638,000 472,900 0.7412 0.410 0.410 0.416 0.405 0.416 1,150,744 0.4110 1.37%
2009-06-09 0 0.730 0.730 0.750 0.730 0.770 1,457,000 1,084,430 0.7443 0.405 0.405 0.416 0.405 0.427 2,627,953 0.4127 -3.95%
2009-06-08 0 0.760 0.760 0.780 0.760 0.790 1,105,000 856,500 0.7751 0.421 0.421 0.432 0.421 0.438 1,993,060 0.4297 -2.56%
2009-06-05 0 0.780 0.760 0.780 0.760 0.800 754,000 586,650 0.7781 0.432 0.421 0.432 0.421 0.444 1,359,970 0.4314 0.00%
2009-06-04 0 0.780 0.770 0.790 0.720 0.780 2,574,000 1,972,260 0.7662 0.432 0.427 0.438 0.399 0.432 4,642,657 0.4248 -1.27%
2009-06-03 0 0.790 0.780 0.790 0.770 0.800 1,399,000 1,104,470 0.7895 0.438 0.432 0.438 0.427 0.444 2,523,340 0.4377 0.00%
2009-06-02 0 0.790 0.770 0.790 0.770 0.800 3,964,000 3,126,150 0.7886 0.438 0.427 0.438 0.427 0.444 7,149,765 0.4372 -2.47%
2009-06-01 0 0.810 0.810 0.820 0.800 0.820 1,767,000 1,439,700 0.8148 0.449 0.449 0.455 0.444 0.455 3,187,092 0.4517 2.53%
2009-05-29 0 0.790 0.790 0.800 0.790 0.830 1,118,000 901,770 0.8066 0.438 0.438 0.444 0.438 0.460 2,016,508 0.4472 -2.47%
2009-05-27 0 0.810 0.810 0.820 0.810 0.830 2,779,000 2,273,940 0.8183 0.449 0.449 0.455 0.449 0.460 5,012,411 0.4537 0.00%
2009-05-26 0 0.810 0.810 0.820 0.790 0.820 1,567,000 1,265,840 0.8078 0.449 0.449 0.455 0.438 0.455 2,826,357 0.4479 -1.22%
2009-05-25 0 0.820 0.810 0.820 0.780 0.830 2,717,000 2,214,710 0.8151 0.455 0.449 0.455 0.432 0.460 4,900,583 0.4519 2.50%
2009-05-22 0 0.800 0.790 0.800 0.750 0.820 4,130,000 3,229,860 0.7820 0.444 0.438 0.444 0.416 0.455 7,449,174 0.4336 -2.44%
2009-05-21 0 0.820 0.810 0.830 0.810 0.850 3,246,000 2,688,930 0.8284 0.455 0.449 0.460 0.449 0.471 5,854,726 0.4593 -2.38%
2009-05-20 0 0.840 0.840 0.850 0.780 0.840 9,344,000 7,603,150 0.8137 0.466 0.466 0.471 0.432 0.466 16,853,532 0.4511 12.75%
2009-05-19 0 0.770 0.750 0.770 0.740 0.780 5,541,000 4,241,660 0.7655 0.413 0.402 0.413 0.397 0.418 10,329,533 0.4106 2.67%
2009-05-18 0 0.750 0.750 0.770 0.680 0.780 7,040,000 5,294,200 0.7520 0.402 0.402 0.413 0.365 0.418 13,123,969 0.4034 7.14%
2009-05-15 0 0.700 0.680 0.700 0.640 0.700 2,277,000 1,539,940 0.6763 0.375 0.365 0.375 0.343 0.375 4,244,784 0.3628 9.38%
2009-05-14 0 0.640 0.630 0.650 0.620 0.670 1,243,000 783,080 0.6300 0.343 0.338 0.349 0.333 0.359 2,317,201 0.3379 -3.03%
2009-05-13 0 0.660 0.650 0.660 0.620 0.680 927,000 620,820 0.6697 0.354 0.349 0.354 0.333 0.365 1,728,114 0.3592 4.76%
2009-05-12 0 0.630 0.620 0.630 0.620 0.650 1,517,000 955,140 0.6296 0.338 0.333 0.338 0.333 0.349 2,827,992 0.3377 -3.08%
2009-05-11 0 0.650 0.640 0.650 0.650 0.700 1,757,000 1,178,190 0.6706 0.349 0.343 0.349 0.349 0.375 3,275,400 0.3597 -4.41%
2009-05-08 0 0.680 0.680 0.690 0.660 0.690 1,520,000 1,034,330 0.6805 0.365 0.365 0.370 0.354 0.370 2,833,584 0.3650 -1.45%
2009-05-07 0 0.690 0.680 0.690 0.630 0.740 5,575,000 3,841,640 0.6891 0.370 0.365 0.370 0.338 0.397 10,392,916 0.3696 4.55%
2009-05-06 0 0.660 0.650 0.660 0.600 0.670 5,335,000 3,474,920 0.6513 0.354 0.349 0.354 0.322 0.359 9,945,508 0.3494 10.00%
2009-05-05 0 0.600 0.600 0.610 0.560 0.600 3,496,000 2,063,990 0.5904 0.322 0.322 0.327 0.300 0.322 6,517,244 0.3167 3.45%
2009-05-04 0 0.580 0.570 0.580 0.550 0.600 7,337,000 4,175,570 0.5691 0.311 0.306 0.311 0.295 0.322 13,677,637 0.3053 7.41%
2009-04-30 0 0.540 0.530 0.540 0.510 0.540 548,000 287,820 0.5252 0.290 0.284 0.290 0.274 0.290 1,021,582 0.2817 3.85%
2009-04-29 0 0.520 0.510 0.520 0.495 0.520 2,217,000 1,127,880 0.5087 0.279 0.274 0.279 0.266 0.279 4,132,932 0.2729 0.00%
2009-04-28 0 0.520 0.510 0.520 0.500 0.540 1,660,000 860,930 0.5186 0.279 0.274 0.279 0.268 0.290 3,094,572 0.2782 -1.89%
2009-04-27 0 0.530 0.530 0.540 0.520 0.570 2,202,000 1,189,680 0.5403 0.284 0.284 0.290 0.279 0.306 4,104,969 0.2898 -7.02%
2009-04-24 0 0.570 0.570 0.590 0.540 0.590 2,879,000 1,600,230 0.5558 0.306 0.306 0.316 0.290 0.316 5,367,032 0.2982 1.79%
2009-04-23 0 0.560 0.560 0.570 0.550 0.570 455,000 256,360 0.5634 0.300 0.300 0.306 0.295 0.306 848,211 0.3022 0.00%
2009-04-22 0 0.560 0.550 0.570 0.540 0.580 777,000 433,180 0.5575 0.300 0.295 0.306 0.290 0.311 1,448,484 0.2991 -1.75%
2009-04-21 0 0.570 0.560 0.590 0.550 0.580 4,874,000 2,776,740 0.5697 0.306 0.300 0.316 0.295 0.311 9,086,112 0.3056 -1.72%
2009-04-20 0 0.580 0.570 0.580 0.550 0.590 4,693,000 2,723,070 0.5802 0.311 0.306 0.311 0.295 0.316 8,748,691 0.3113 5.45%
2009-04-17 0 0.550 0.550 0.560 0.540 0.630 5,961,000 3,519,750 0.5905 0.295 0.295 0.300 0.290 0.338 11,112,497 0.3167 -11.29%
2009-04-16 0 0.620 0.610 0.620 0.530 0.640 12,918,000 7,860,070 0.6085 0.333 0.327 0.333 0.284 0.343 24,081,738 0.3264 6.90%
2009-04-15 0 0.580 0.560 0.570 0.420 0.610 14,761,000 7,732,150 0.5238 0.311 0.300 0.306 0.225 0.327 27,517,459 0.2810 31.82%
2009-04-14 0 0.440 0.440 0.445 0.420 0.445 2,610,000 1,137,560 0.4358 0.236 0.236 0.239 0.225 0.239 4,865,562 0.2338 4.76%
2009-04-09 0 0.420 0.415 0.420 0.415 0.420 563,000 235,775 0.4188 0.225 0.223 0.225 0.223 0.225 1,049,545 0.2246 1.20%
2009-04-08 0 0.415 0.410 0.415 0.400 0.415 3,144,000 1,298,945 0.4132 0.223 0.220 0.223 0.215 0.223 5,861,045 0.2216 -1.19%
2009-04-07 0 0.420 0.415 0.420 0.410 0.420 3,276,000 1,361,730 0.4157 0.225 0.223 0.225 0.220 0.225 6,107,120 0.2230 0.00%
2009-04-06 0 0.420 0.415 0.420 0.400 0.450 2,519,000 1,026,515 0.4075 0.225 0.223 0.225 0.215 0.241 4,695,920 0.2186 3.70%
2009-04-03 0 0.405 0.405 0.410 0.390 0.410 1,523,000 607,315 0.3988 0.217 0.217 0.220 0.209 0.220 2,839,177 0.2139 0.00%
2009-04-02 0 0.405 0.405 0.410 0.400 0.415 2,008,000 820,725 0.4087 0.217 0.217 0.220 0.215 0.223 3,743,314 0.2193 -1.22%
2009-04-01 0 0.410 0.405 0.410 0.395 0.415 3,419,000 1,387,770 0.4059 0.220 0.217 0.220 0.212 0.223 6,373,700 0.2177 1.23%
2009-03-31 0 0.405 0.405 0.410 0.395 0.410 1,790,000 728,395 0.4069 0.217 0.217 0.220 0.212 0.220 3,336,918 0.2183 1.25%
2009-03-30 0 0.400 0.395 0.400 0.390 0.405 2,762,000 1,099,605 0.3981 0.215 0.212 0.215 0.209 0.217 5,148,921 0.2136 1.27%
2009-03-27 0 0.395 0.390 0.395 0.380 0.395 2,514,000 980,480 0.3900 0.212 0.209 0.212 0.204 0.212 4,686,599 0.2092 3.95%
2009-03-26 0 0.380 0.375 0.380 0.370 0.380 1,570,000 593,980 0.3783 0.204 0.201 0.204 0.198 0.204 2,926,794 0.2029 1.33%
2009-03-25 0 0.375 0.370 0.375 0.360 0.375 1,746,000 647,660 0.3709 0.201 0.198 0.201 0.193 0.201 3,254,894 0.1990 1.35%
2009-03-24 0 0.370 0.370 0.375 0.365 0.375 803,000 295,895 0.3685 0.198 0.198 0.201 0.196 0.201 1,496,953 0.1977 -1.33%
2009-03-23 0 0.375 0.365 0.375 0.360 0.375 1,063,000 388,845 0.3658 0.201 0.196 0.201 0.193 0.201 1,981,645 0.1962 0.00%
2009-03-20 0 0.375 0.365 0.375 0.360 0.375 957,000 349,465 0.3652 0.201 0.196 0.201 0.193 0.201 1,784,040 0.1959 0.00%
2009-03-19 0 0.375 0.365 0.375 0.360 0.385 3,004,000 1,110,705 0.3697 0.201 0.196 0.201 0.193 0.207 5,600,057 0.1983 -1.32%
2009-03-18 0 0.380 0.370 0.380 0.365 0.380 1,300,000 476,025 0.3662 0.204 0.198 0.204 0.196 0.204 2,423,460 0.1964 -1.30%
2009-03-17 0 0.385 0.370 0.390 0.360 0.385 2,188,000 807,985 0.3693 0.207 0.198 0.209 0.193 0.207 4,078,870 0.1981 1.32%
2009-03-16 0 0.380 0.370 0.380 0.360 0.380 992,000 368,620 0.3716 0.204 0.198 0.204 0.193 0.204 1,849,287 0.1993 1.33%
2009-03-13 0 0.375 0.365 0.375 0.365 0.375 1,670,000 618,835 0.3706 0.201 0.196 0.201 0.196 0.201 3,113,214 0.1988 2.74%
2009-03-12 0 0.365 0.360 0.365 0.355 0.365 428,000 152,970 0.3574 0.196 0.193 0.196 0.190 0.196 797,878 0.1917 1.39%
2009-03-11 0 0.360 0.360 0.370 0.355 0.370 923,000 335,780 0.3638 0.193 0.193 0.198 0.190 0.198 1,720,657 0.1951 0.00%
2009-03-10 0 0.360 0.360 0.370 0.350 0.355 416,000 145,605 0.3500 0.193 0.193 0.198 0.188 0.190 775,507 0.1878 1.41%
2009-03-09 0 0.355 0.350 0.360 0.355 0.360 183,000 65,580 0.3584 0.190 0.188 0.193 0.190 0.193 341,149 0.1922 -4.05%
2009-03-06 0 0.370 0.360 0.370 0.370 0.370 111,000 41,060 0.3699 0.198 0.193 0.198 0.198 0.198 206,926 0.1984 0.00%
2009-03-05 0 0.370 0.365 0.370 0.355 0.375 829,000 304,955 0.3679 0.198 0.196 0.198 0.190 0.201 1,545,422 0.1973 0.00%
2009-03-04 0 0.370 0.350 0.370 0.345 0.370 385,000 141,290 0.3670 0.198 0.188 0.198 0.185 0.198 717,717 0.1969 2.78%
2009-03-03 0 0.360 0.340 0.360 0.340 0.360 983,000 343,310 0.3492 0.193 0.182 0.193 0.182 0.193 1,832,509 0.1873 -1.37%
2009-03-02 0 0.365 0.345 0.365 0.350 0.365 1,216,000 426,675 0.3509 0.196 0.185 0.196 0.188 0.196 2,266,867 0.1882 0.00%
2009-02-27 0 0.365 0.355 0.365 0.355 0.370 1,203,000 432,290 0.3593 0.196 0.190 0.196 0.190 0.198 2,242,633 0.1928 0.00%
2009-02-26 0 0.365 0.360 0.365 0.365 0.380 597,000 220,570 0.3695 0.196 0.193 0.196 0.196 0.204 1,112,928 0.1982 -3.95%
2009-02-25 0 0.380 0.370 0.380 0.365 0.380 313,000 117,185 0.3744 0.204 0.198 0.204 0.196 0.204 583,495 0.2008 1.33%
2009-02-24 0 0.375 0.370 0.380 0.370 0.380 5,785,000 2,172,055 0.3755 0.201 0.198 0.204 0.198 0.204 10,784,398 0.2014 -5.06%
2009-02-23 0 0.395 0.390 0.395 0.380 0.395 1,101,000 429,540 0.3901 0.212 0.209 0.212 0.204 0.212 2,052,484 0.2093 3.95%
2009-02-20 0 0.380 0.380 0.390 0.380 0.390 1,180,000 454,445 0.3851 0.204 0.204 0.209 0.204 0.209 2,199,756 0.2066 0.00%
2009-02-19 0 0.380 0.380 0.390 0.380 0.390 913,000 347,915 0.3811 0.204 0.204 0.209 0.204 0.209 1,702,015 0.2044 -3.80%
2009-02-18 0 0.395 0.390 0.395 0.370 0.395 2,034,000 765,990 0.3766 0.212 0.209 0.212 0.198 0.212 3,791,783 0.2020 0.00%
2009-02-17 0 0.395 0.390 0.395 0.390 0.410 1,035,000 411,015 0.3971 0.212 0.209 0.212 0.209 0.220 1,929,447 0.2130 -1.25%
2009-02-16 0 0.400 0.400 0.405 0.400 0.405 1,222,000 491,180 0.4019 0.215 0.215 0.217 0.215 0.217 2,278,053 0.2156 -1.23%
2009-02-13 0 0.405 0.400 0.410 0.400 0.410 608,000 245,675 0.4041 0.217 0.215 0.220 0.215 0.220 1,133,434 0.2168 1.25%
2009-02-12 0 0.400 0.400 0.410 0.395 0.410 646,000 259,965 0.4024 0.215 0.215 0.220 0.212 0.220 1,204,273 0.2159 -3.61%
2009-02-11 0 0.415 0.400 0.415 0.395 0.415 1,229,000 490,710 0.3993 0.223 0.215 0.223 0.212 0.223 2,291,102 0.2142 1.22%
2009-02-10 0 0.410 0.405 0.410 0.400 0.425 1,385,000 569,230 0.4110 0.220 0.217 0.220 0.215 0.228 2,581,917 0.2205 -3.53%
2009-02-09 0 0.425 0.415 0.425 0.405 0.430 778,000 329,015 0.4229 0.228 0.223 0.228 0.217 0.231 1,450,348 0.2269 1.19%
2009-02-06 0 0.420 0.415 0.420 0.400 0.430 3,034,000 1,282,865 0.4228 0.225 0.223 0.225 0.215 0.231 5,655,983 0.2268 2.44%
2009-02-05 0 0.410 0.410 0.415 0.395 0.415 4,086,000 1,657,130 0.4056 0.220 0.220 0.223 0.212 0.223 7,617,122 0.2176 3.80%
2009-02-04 0 0.395 0.390 0.395 0.380 0.395 1,310,000 510,690 0.3898 0.212 0.209 0.212 0.204 0.212 2,442,102 0.2091 2.60%
2009-02-03 0 0.385 0.375 0.385 0.375 0.390 2,667,000 1,016,395 0.3811 0.207 0.201 0.207 0.201 0.209 4,971,822 0.2044 2.67%
2009-02-02 0 0.375 0.375 0.380 0.370 0.375 776,000 290,475 0.3743 0.201 0.201 0.204 0.198 0.201 1,446,619 0.2008 1.35%
2009-01-30 0 0.370 0.370 0.375 0.370 0.380 407,000 151,630 0.3726 0.198 0.198 0.201 0.198 0.204 758,729 0.1998 0.00%
2009-01-29 0 0.370 0.370 0.375 0.360 0.375 678,000 246,475 0.3635 0.198 0.198 0.201 0.193 0.201 1,263,928 0.1950 2.78%
2009-01-23 0 0.360 0.355 0.360 0.355 0.375 2,602,000 945,125 0.3632 0.193 0.190 0.193 0.190 0.201 4,850,649 0.1948 -4.00%
2009-01-22 0 0.375 0.370 0.375 0.375 0.385 655,000 246,600 0.3765 0.201 0.198 0.201 0.201 0.207 1,221,051 0.2020 -1.32%
2009-01-21 0 0.380 0.380 0.385 0.370 0.385 958,000 361,035 0.3769 0.204 0.204 0.207 0.198 0.207 1,785,904 0.2022 -1.30%
2009-01-20 0 0.385 0.375 0.385 0.370 0.385 1,637,000 615,505 0.3760 0.207 0.201 0.207 0.198 0.207 3,051,696 0.2017 1.32%
2009-01-19 0 0.380 0.380 0.395 0.380 0.400 2,291,000 889,915 0.3884 0.204 0.204 0.212 0.204 0.215 4,270,883 0.2084 0.00%
2009-01-16 0 0.380 0.375 0.380 0.370 0.390 3,388,000 1,280,905 0.3781 0.204 0.201 0.204 0.198 0.209 6,315,910 0.2028 1.33%
2009-01-15 0 0.375 0.365 0.375 0.355 0.385 4,262,000 1,579,115 0.3705 0.201 0.196 0.201 0.190 0.207 7,945,221 0.1988 -5.06%
2009-01-14 0 0.395 0.395 0.400 0.390 0.410 4,761,000 1,900,695 0.3992 0.212 0.212 0.215 0.209 0.220 8,875,457 0.2142 0.00%
2009-01-13 0 0.395 0.390 0.395 0.385 0.425 9,109,000 3,691,940 0.4053 0.212 0.209 0.212 0.207 0.228 16,980,999 0.2174 -1.25%
2009-01-12 0 0.400 0.395 0.400 0.390 0.430 8,857,000 3,590,290 0.4054 0.215 0.212 0.215 0.209 0.231 16,511,221 0.2174 -5.88%
2009-01-09 0 0.425 0.425 0.430 0.415 0.480 29,036,000 12,887,990 0.4439 0.228 0.228 0.231 0.223 0.257 54,128,916 0.2381 -6.59%
2009-01-08 0 0.455 0.450 0.455 0.370 0.455 44,830,000 19,300,625 0.4305 0.244 0.241 0.244 0.198 0.244 83,572,094 0.2309 18.18%
2009-01-07 0 0.385 0.380 0.385 0.385 0.425 28,926,000 11,836,550 0.4092 0.207 0.204 0.207 0.207 0.228 53,923,854 0.2195 -3.75%
2009-01-06 0 0.400 0.400 0.405 0.345 0.435 74,505,000 30,041,330 0.4032 0.215 0.215 0.217 0.185 0.233 138,892,234 0.2163 14.29%
2009-01-05 0 0.350 0.345 0.350 0.330 0.360 26,179,000 8,973,050 0.3428 0.188 0.185 0.188 0.177 0.193 48,802,896 0.1839 7.69%
2009-01-02 0 0.325 0.325 0.330 0.320 0.335 4,761,000 1,546,825 0.3249 0.174 0.174 0.177 0.172 0.180 8,875,457 0.1743 0.00%
2008-12-31 0 0.325 0.320 0.325 0.320 0.335 7,088,000 2,300,210 0.3245 0.174 0.172 0.174 0.172 0.180 13,213,451 0.1741 1.56%
2008-12-30 0 0.320 0.315 0.320 0.300 0.365 13,865,000 4,524,980 0.3264 0.172 0.169 0.172 0.161 0.196 25,847,135 0.1751 -12.33%
2008-12-29 0 0.365 0.360 0.365 0.355 0.385 3,196,000 1,154,275 0.3612 0.196 0.193 0.196 0.190 0.207 5,957,984 0.1937 -1.35%
2008-12-24 0 0.370 0.365 0.370 0.355 0.370 429,000 155,765 0.3631 0.198 0.196 0.198 0.190 0.198 799,742 0.1948 2.78%
2008-12-23 0 0.360 0.355 0.360 0.360 0.375 2,947,000 1,076,195 0.3652 0.193 0.190 0.193 0.193 0.201 5,493,798 0.1959 -5.26%
2008-12-22 0 0.380 0.370 0.380 0.365 0.415 7,391,000 2,800,720 0.3789 0.204 0.198 0.204 0.196 0.223 13,778,303 0.2033 0.00%
2008-12-19 0 0.380 0.375 0.380 0.380 0.400 3,116,000 1,193,840 0.3831 0.204 0.201 0.204 0.204 0.215 5,808,848 0.2055 0.00%
2008-12-18 0 0.380 0.380 0.385 0.370 0.390 1,582,000 604,285 0.3820 0.204 0.204 0.207 0.198 0.209 2,949,165 0.2049 1.33%
2008-12-17 0 0.375 0.375 0.380 0.370 0.385 1,838,000 692,255 0.3766 0.201 0.201 0.204 0.198 0.207 3,426,400 0.2020 0.00%
2008-12-16 0 0.375 0.370 0.375 0.370 0.380 1,227,000 460,255 0.3751 0.201 0.198 0.201 0.198 0.204 2,287,374 0.2012 -1.32%
2008-12-15 0 0.380 0.375 0.380 0.375 0.385 2,096,000 795,660 0.3796 0.204 0.201 0.204 0.201 0.207 3,907,364 0.2036 -1.30%
2008-12-12 0 0.385 0.380 0.385 0.365 0.385 2,428,000 917,350 0.3778 0.207 0.204 0.207 0.196 0.207 4,526,278 0.2027 -1.28%
2008-12-11 0 0.390 0.385 0.390 0.385 0.430 6,712,000 2,668,765 0.3976 0.209 0.207 0.209 0.207 0.231 12,512,512 0.2133 2.63%
2008-12-10 0 0.380 0.375 0.380 0.375 0.400 773,000 296,650 0.3838 0.204 0.201 0.204 0.201 0.215 1,441,027 0.2059 -1.30%
2008-12-09 0 0.385 0.380 0.385 0.380 0.410 2,026,000 778,875 0.3844 0.207 0.204 0.207 0.204 0.220 3,776,870 0.2062 0.00%
2008-12-08 0 0.385 0.385 0.400 0.380 0.400 767,000 299,090 0.3899 0.207 0.207 0.215 0.204 0.215 1,429,842 0.2092 0.00%
2008-12-05 0 0.385 0.380 0.385 0.385 0.440 520,000 202,790 0.3900 0.207 0.204 0.207 0.207 0.236 969,384 0.2092 2.67%
2008-12-04 0 0.375 0.375 0.380 0.365 0.395 1,285,000 489,625 0.3810 0.201 0.201 0.204 0.196 0.212 2,395,497 0.2044 4.17%
2008-12-03 0 0.360 0.350 0.360 0.360 0.390 987,000 366,515 0.3713 0.193 0.188 0.193 0.193 0.209 1,839,966 0.1992 -1.37%
2008-12-02 0 0.365 0.350 0.365 0.350 0.380 437,000 158,295 0.3622 0.196 0.188 0.196 0.188 0.204 814,655 0.1943 1.39%
2008-12-01 0 0.360 0.350 0.370 0.350 0.380 610,000 217,265 0.3562 0.193 0.188 0.198 0.188 0.204 1,137,162 0.1911 -5.26%
2008-11-28 0 0.380 0.370 0.395 0.380 0.400 171,000 65,950 0.3857 0.204 0.198 0.212 0.204 0.215 318,778 0.2069 -5.00%
2008-11-27 0 0.400 0.390 0.420 0.400 0.420 706,000 287,610 0.4074 0.215 0.209 0.225 0.215 0.225 1,316,125 0.2185 -2.44%
2008-11-26 0 0.410 0.405 0.410 0.400 0.410 70,000 28,440 0.4063 0.220 0.217 0.220 0.215 0.220 130,494 0.2179 -2.38%
2008-11-25 0 0.420 0.410 0.420 0.420 0.445 180,000 75,805 0.4211 0.225 0.220 0.225 0.225 0.239 335,556 0.2259 0.00%
2008-11-24 0 0.420 0.415 0.430 0.400 0.470 178,000 76,160 0.4279 0.225 0.223 0.231 0.215 0.252 331,828 0.2295 -6.67%
2008-11-21 0 0.450 0.420 0.450 0.430 0.465 110,000 49,250 0.4477 0.241 0.225 0.241 0.231 0.249 205,062 0.2402 -4.26%
2008-11-20 0 0.470 0.460 0.470 0.480 0.480 36,000 17,280 0.4800 0.252 0.247 0.252 0.257 0.257 67,111 0.2575 -5.05%
2008-11-19 0 0.495 0.480 0.495 - - 0 0 - 0.266 0.257 0.266 - - 0 - 0.00%
2008-11-18 0 0.495 0.470 0.495 0.470 0.500 100,000 48,980 0.4898 0.266 0.252 0.266 0.252 0.268 186,420 0.2627 1.02%
2008-11-17 0 0.490 0.485 0.490 0.490 0.500 186,000 92,025 0.4948 0.263 0.260 0.263 0.263 0.268 346,741 0.2654 -1.01%
2008-11-14 0 0.495 0.490 0.495 0.490 0.530 992,000 495,620 0.4996 0.266 0.263 0.266 0.263 0.284 1,849,287 0.2680 1.02%
2008-11-13 0 0.490 0.490 0.510 0.480 0.530 772,000 389,520 0.5046 0.263 0.263 0.274 0.257 0.284 1,439,163 0.2707 -2.00%
2008-11-12 0 0.500 0.485 0.500 0.490 0.540 333,000 171,170 0.5140 0.268 0.260 0.268 0.263 0.290 620,779 0.2757 -1.96%
2008-11-11 0 0.510 0.480 0.510 0.470 0.520 855,000 424,620 0.4966 0.274 0.257 0.274 0.252 0.279 1,593,891 0.2664 0.00%
2008-11-10 0 0.510 0.490 0.500 0.500 0.530 378,000 193,520 0.5120 0.274 0.263 0.268 0.268 0.284 704,668 0.2746 2.00%
2008-11-07 0 0.500 0.510 0.520 0.500 0.530 25,000 12,560 0.5024 0.268 0.274 0.279 0.268 0.284 46,605 0.2695 -5.66%
2008-11-06 0 0.530 0.500 0.530 0.550 0.550 10,000 5,500 0.5500 0.284 0.268 0.284 0.295 0.295 18,642 0.2950 0.00%
2008-11-05 0 0.530 0.510 0.520 0.510 0.530 558,000 290,470 0.5206 0.284 0.274 0.279 0.274 0.284 1,040,224 0.2792 0.00%
2008-11-04 0 0.530 0.510 0.530 0.530 0.620 721,000 414,580 0.5750 0.284 0.274 0.284 0.284 0.333 1,344,088 0.3084 -15.87%
2008-11-03 0 0.630 0.590 0.630 0.590 0.680 583,000 354,250 0.6076 0.338 0.316 0.338 0.316 0.365 1,086,829 0.3259 -7.35%
2008-10-31 0 0.680 0.600 0.680 0.590 0.750 858,000 538,790 0.6280 0.365 0.322 0.365 0.316 0.402 1,599,484 0.3369 3.03%
2008-10-30 0 0.660 0.600 0.660 0.590 0.700 188,000 116,560 0.6200 0.354 0.322 0.354 0.316 0.375 350,470 0.3326 4.76%
2008-10-29 0 0.630 0.620 0.630 0.540 0.640 1,260,000 794,020 0.6302 0.338 0.333 0.338 0.290 0.343 2,348,892 0.3380 -7.35%
2008-10-28 0 0.680 0.680 0.700 0.610 0.810 560,000 375,720 0.6709 0.365 0.365 0.375 0.327 0.435 1,043,952 0.3599 -12.82%
2008-10-27 0 0.780 0.780 0.800 0.700 0.920 265,000 200,640 0.7571 0.418 0.418 0.429 0.375 0.494 494,013 0.4061 -7.14%
2008-10-24 0 0.840 0.820 0.840 0.830 0.930 536,000 468,570 0.8742 0.451 0.440 0.451 0.445 0.499 999,211 0.4689 -8.70%
2008-10-23 0 0.920 0.890 0.920 0.890 0.980 256,000 233,660 0.9127 0.494 0.477 0.494 0.477 0.526 477,235 0.4896 -8.00%
2008-10-22 0 1.000 0.930 1.000 0.930 1.000 285,000 276,180 0.9691 0.536 0.499 0.536 0.499 0.536 531,297 0.5198 0.00%
2008-10-21 0 1.000 0.990 1.000 0.990 1.020 52,000 51,920 0.9985 0.536 0.531 0.536 0.531 0.547 96,938 0.5356 0.00%
2008-10-20 0 1.000 0.990 1.000 0.950 1.030 280,000 276,160 0.9863 0.536 0.531 0.536 0.510 0.553 521,976 0.5291 -2.91%
2008-10-17 0 1.030 0.970 1.030 0.980 1.040 286,000 290,280 1.0150 0.553 0.520 0.553 0.526 0.558 533,161 0.5445 1.98%
2008-10-16 0 1.010 0.990 1.010 0.990 1.050 122,000 122,220 1.0018 0.542 0.531 0.542 0.531 0.563 227,432 0.5374 -3.81%
2008-10-15 0 1.050 1.040 1.050 1.010 1.070 75,000 77,570 1.0343 0.563 0.558 0.563 0.542 0.574 139,815 0.5548 -3.67%
2008-10-14 0 1.090 1.020 1.090 1.030 1.150 258,000 278,960 1.0812 0.585 0.547 0.585 0.553 0.617 480,964 0.5800 0.00%
2008-10-13 0 1.090 1.050 1.090 1.020 1.090 168,000 179,840 1.0705 0.585 0.563 0.585 0.547 0.585 313,186 0.5742 3.81%
2008-10-10 0 1.050 1.050 1.060 0.930 1.100 730,000 728,760 0.9983 0.563 0.563 0.569 0.499 0.590 1,360,866 0.5355 -2.78%
2008-10-09 0 1.080 1.040 1.080 1.010 1.190 93,000 97,210 1.0453 0.579 0.558 0.579 0.542 0.638 173,371 0.5607 -1.82%
2008-10-08 0 1.100 1.000 1.100 0.960 1.100 319,000 322,440 1.0108 0.590 0.536 0.590 0.515 0.590 594,680 0.5422 7.84%
2008-10-06 0 1.020 1.020 1.040 1.010 1.140 467,000 477,760 1.0230 0.547 0.547 0.558 0.542 0.612 870,581 0.5488 -7.27%
2008-10-03 0 1.100 1.090 1.100 1.140 1.140 32,000 35,880 1.1213 0.590 0.585 0.590 0.612 0.612 59,654 0.6015 4.76%
2008-10-02 0 1.050 1.050 1.060 1.000 1.140 392,000 402,790 1.0275 0.563 0.563 0.569 0.536 0.612 730,766 0.5512 -2.78%
2008-09-30 0 1.080 0.990 1.080 1.000 1.090 1,504,000 1,532,570 1.0190 0.579 0.531 0.579 0.536 0.585 2,803,757 0.5466 0.00%
2008-09-29 0 1.080 1.020 1.080 1.000 1.200 117,000 126,120 1.0779 0.579 0.547 0.579 0.536 0.644 218,111 0.5782 0.00%
2008-09-26 0 1.080 1.020 1.080 1.010 1.100 156,000 160,740 1.0304 0.579 0.547 0.579 0.542 0.590 290,815 0.5527 3.85%
2008-09-25 0 1.040 1.000 1.040 1.010 1.080 564,000 578,390 1.0255 0.558 0.536 0.558 0.542 0.579 1,051,409 0.5501 2.97%
2008-09-24 0 1.010 0.990 1.010 0.960 1.140 216,000 215,610 0.9982 0.542 0.531 0.542 0.515 0.612 402,667 0.5355 0.00%
2008-09-23 0 1.010 0.950 1.010 1.000 1.060 342,000 346,250 1.0124 0.542 0.510 0.542 0.536 0.569 637,556 0.5431 -6.48%
2008-09-22 0 1.080 1.050 1.080 1.050 1.130 459,000 493,060 1.0742 0.579 0.563 0.579 0.563 0.606 855,668 0.5762 -10.00%
2008-09-19 0 1.200 1.160 1.200 1.110 1.270 336,000 404,950 1.2052 0.644 0.622 0.644 0.595 0.681 626,371 0.6465 0.00%
2008-09-18 0 1.200 1.120 1.200 1.060 1.200 361,000 398,360 1.1035 0.644 0.601 0.644 0.569 0.644 672,976 0.5919 -4.00%
2008-09-17 0 1.250 1.130 1.250 1.140 1.280 105,000 130,170 1.2397 0.671 0.606 0.671 0.612 0.687 195,741 0.6650 0.00%
2008-09-16 0 1.250 1.240 1.250 1.100 1.280 243,000 283,160 1.1653 0.671 0.665 0.671 0.590 0.687 453,001 0.6251 -3.85%
2008-09-12 0 1.300 1.300 1.330 1.070 1.300 538,000 645,900 1.2006 0.697 0.697 0.713 0.574 0.697 1,002,940 0.6440 11.11%
2008-09-11 0 1.170 1.100 1.170 1.110 1.250 234,000 266,080 1.1371 0.628 0.590 0.628 0.595 0.671 436,223 0.6100 -2.50%
2008-09-10 0 1.200 1.170 1.240 1.170 1.240 15,000 18,030 1.2020 0.644 0.628 0.665 0.628 0.665 27,963 0.6448 -4.00%
2008-09-09 0 1.250 1.170 1.240 - - 1,000 1,250 1.2500 0.671 0.628 0.665 - - 1,864 0.6705 0.00%
2008-09-08 0 1.250 1.160 1.250 1.160 1.290 171,000 211,760 1.2384 0.671 0.622 0.671 0.622 0.692 318,778 0.6643 0.00%
2008-09-05 0 1.250 1.160 1.250 1.160 1.250 64,000 76,440 1.1944 0.671 0.622 0.671 0.622 0.671 119,309 0.6407 0.81%
2008-09-04 0 1.240 1.200 1.240 1.250 1.280 2,000 2,530 1.2650 0.665 0.644 0.665 0.671 0.687 3,728 0.6786 -3.12%
2008-09-03 0 1.280 1.220 1.280 1.200 1.300 40,000 49,160 1.2290 0.687 0.654 0.687 0.644 0.697 74,568 0.6593 0.00%
2008-09-02 0 1.280 1.280 1.300 1.200 1.280 24,000 30,620 1.2758 0.687 0.687 0.697 0.644 0.687 44,741 0.6844 -0.78%
2008-09-01 0 1.290 1.200 1.290 1.240 1.290 89,000 110,730 1.2442 0.692 0.644 0.692 0.665 0.692 165,914 0.6674 0.00%
2008-08-29 0 1.290 1.280 1.290 1.280 1.300 7,000 9,060 1.2943 0.692 0.687 0.692 0.687 0.697 13,049 0.6943 -0.77%
2008-08-28 0 1.300 1.290 1.300 - - 1,000 1,300 1.3000 0.697 0.692 0.697 - - 1,864 0.6974 0.00%
2008-08-27 0 1.300 1.290 1.300 1.300 1.300 2,000 2,600 1.3000 0.697 0.692 0.697 0.697 0.697 3,728 0.6974 0.00%
2008-08-26 0 1.300 1.200 1.300 1.200 1.300 106,000 130,910 1.2350 0.697 0.644 0.697 0.644 0.697 197,605 0.6625 0.00%
2008-08-25 0 1.300 1.290 1.300 1.320 1.320 2,000 2,640 1.3200 0.697 0.692 0.697 0.708 0.708 3,728 0.7081 0.78%
2008-08-21 0 1.290 1.180 1.290 1.180 1.290 30,000 37,270 1.2423 0.692 0.633 0.692 0.633 0.692 55,926 0.6664 -0.77%
2008-08-20 0 1.300 1.190 1.300 1.190 1.300 212,000 254,740 1.2016 0.697 0.638 0.697 0.638 0.697 395,210 0.6446 0.78%
2008-08-19 0 1.290 1.200 1.290 1.200 1.300 33,000 41,210 1.2488 0.692 0.644 0.692 0.644 0.697 61,519 0.6699 0.00%
2008-08-18 0 1.290 1.180 1.290 1.170 1.300 132,500 158,150 1.1936 0.692 0.633 0.692 0.628 0.697 247,007 0.6403 -0.77%
2008-08-15 0 1.300 1.300 1.370 1.190 1.300 168,000 203,690 1.2124 0.697 0.697 0.735 0.638 0.697 313,186 0.6504 4.00%
2008-08-14 0 1.250 1.230 1.250 1.230 1.280 41,000 51,050 1.2451 0.671 0.660 0.671 0.660 0.687 76,432 0.6679 -2.34%
2008-08-13 0 1.280 1.250 1.280 1.250 1.310 72,000 91,470 1.2704 0.687 0.671 0.687 0.671 0.703 134,222 0.6815 0.00%
2008-08-12 0 1.280 1.250 1.280 1.250 1.320 147,000 186,830 1.2710 0.687 0.671 0.687 0.671 0.708 274,037 0.6818 0.00%
2008-08-11 0 1.280 1.260 1.280 1.260 1.350 169,000 217,020 1.2841 0.687 0.676 0.687 0.676 0.724 315,050 0.6888 -1.54%
2008-08-08 0 1.300 1.270 1.300 1.290 1.340 220,000 287,930 1.3088 0.697 0.681 0.697 0.692 0.719 410,124 0.7021 -0.76%
2008-08-07 0 1.310 1.310 1.340 1.290 1.330 110,000 142,570 1.2961 0.703 0.703 0.719 0.692 0.713 205,062 0.6953 0.00%
2008-08-05 0 1.310 1.280 1.310 1.290 1.340 144,000 187,220 1.3001 0.703 0.687 0.703 0.692 0.719 268,445 0.6974 -2.96%
2008-08-04 0 1.350 1.290 1.350 1.290 1.350 88,000 114,480 1.3009 0.724 0.692 0.724 0.692 0.724 164,050 0.6978 2.27%
2008-08-01 0 1.320 1.290 1.320 1.280 1.370 392,000 513,080 1.3089 0.708 0.692 0.708 0.687 0.735 730,766 0.7021 -3.65%
2008-07-31 0 1.370 1.320 1.370 1.320 1.370 76,000 100,420 1.3213 0.735 0.708 0.735 0.708 0.735 141,679 0.7088 0.00%
2008-07-30 0 1.370 1.350 1.370 1.310 1.390 134,000 176,930 1.3204 0.735 0.724 0.735 0.703 0.746 249,803 0.7083 -0.72%
2008-07-29 0 1.380 1.360 1.380 1.320 1.390 28,000 37,570 1.3418 0.740 0.730 0.740 0.708 0.746 52,198 0.7198 0.00%
2008-07-28 0 1.380 1.320 1.380 1.300 1.420 227,000 304,970 1.3435 0.740 0.708 0.740 0.697 0.762 423,173 0.7207 -0.72%
2008-07-25 0 1.390 1.350 1.390 1.350 1.410 132,000 179,220 1.3577 0.746 0.724 0.746 0.724 0.756 246,074 0.7283 -0.71%
2008-07-24 0 1.400 1.380 1.400 1.360 1.440 299,000 414,830 1.3874 0.751 0.740 0.751 0.730 0.772 557,396 0.7442 1.45%
2008-07-23 0 1.380 1.350 1.380 1.350 1.450 182,000 250,720 1.3776 0.740 0.724 0.740 0.724 0.778 339,284 0.7390 -2.82%
2008-07-22 0 1.420 1.360 1.420 1.360 1.420 36,264,000 42,125,140 1.1616 0.762 0.730 0.762 0.730 0.762 67,603,355 0.6231 0.71%
2008-07-21 0 1.410 1.360 1.410 1.380 1.500 570,000 796,060 1.3966 0.756 0.730 0.756 0.740 0.805 1,062,594 0.7492 -2.76%
2008-07-18 0 1.450 1.420 1.480 1.450 1.500 3,000 4,430 1.4767 0.778 0.762 0.794 0.778 0.805 5,593 0.7921 -2.68%
2008-07-17 0 1.490 1.430 1.490 1.430 1.490 37,000 53,760 1.4530 0.799 0.767 0.799 0.767 0.799 68,975 0.7794 0.68%
2008-07-16 0 1.480 1.450 1.480 1.420 1.480 71,000 102,860 1.4487 0.794 0.778 0.794 0.762 0.794 132,358 0.7771 0.00%
2008-07-15 0 1.480 1.420 1.480 1.450 1.480 57,000 83,820 1.4705 0.794 0.762 0.794 0.778 0.794 106,259 0.7888 -1.33%
2008-07-14 0 1.500 1.490 1.500 1.450 1.500 54,000 79,940 1.4804 0.805 0.799 0.805 0.778 0.805 100,667 0.7941 0.00%
2008-07-11 0 1.500 1.490 1.500 1.470 1.500 30,000 44,230 1.4743 0.805 0.799 0.805 0.789 0.805 55,926 0.7909 -0.66%
2008-07-10 0 1.510 1.470 1.510 1.450 1.510 25,000 36,600 1.4640 0.810 0.789 0.810 0.778 0.810 46,605 0.7853 0.00%
2008-07-09 0 1.510 1.510 1.540 1.490 1.560 112,000 173,330 1.5476 0.810 0.810 0.826 0.799 0.837 208,790 0.8302 3.42%
2008-07-08 0 1.460 1.450 1.470 1.400 1.520 19,000 28,250 1.4868 0.783 0.778 0.789 0.751 0.815 35,420 0.7976 -3.95%
2008-07-07 0 1.520 1.460 1.520 1.450 1.520 31,000 46,730 1.5074 0.815 0.783 0.815 0.778 0.815 57,790 0.8086 0.66%
2008-07-04 0 1.510 1.470 1.510 1.410 1.540 91,000 138,520 1.5222 0.810 0.789 0.810 0.756 0.826 169,642 0.8165 0.67%
2008-07-03 0 1.500 1.400 1.500 1.400 1.500 36,000 51,980 1.4439 0.805 0.751 0.805 0.751 0.805 67,111 0.7745 3.45%
2008-07-02 0 1.450 1.450 1.470 1.450 1.500 316,000 461,170 1.4594 0.778 0.778 0.789 0.778 0.805 589,087 0.7829 -2.68%
2008-06-30 0 1.490 1.480 1.490 1.410 1.490 23,000 33,770 1.4683 0.799 0.794 0.799 0.756 0.799 42,877 0.7876 -0.67%
2008-06-27 0 1.500 1.430 1.500 1.390 1.500 142,000 204,330 1.4389 0.805 0.767 0.805 0.746 0.805 264,716 0.7719 0.00%
2008-06-26 0 1.500 1.480 1.500 1.500 1.590 37,000 55,570 1.5019 0.805 0.794 0.805 0.805 0.853 68,975 0.8056 0.00%
2008-06-25 0 1.500 1.420 1.500 1.450 1.510 113,000 167,550 1.4827 0.805 0.762 0.805 0.778 0.810 210,655 0.7954 3.45%
2008-06-24 0 1.450 1.410 1.450 1.410 1.500 38,000 55,510 1.4608 0.778 0.756 0.778 0.756 0.805 70,840 0.7836 -3.33%
2008-06-23 0 1.500 1.490 1.500 1.490 1.580 67,000 100,840 1.5051 0.805 0.799 0.805 0.799 0.848 124,901 0.8074 -2.60%
2008-06-20 0 1.540 1.510 1.540 1.500 1.550 37,000 56,250 1.5203 0.826 0.810 0.826 0.805 0.831 68,975 0.8155 -2.53%
2008-06-19 0 1.580 1.520 1.580 1.520 1.600 20,000 31,240 1.5620 0.848 0.815 0.848 0.815 0.858 37,284 0.8379 -1.25%
2008-06-18 0 1.600 1.530 1.600 1.460 1.600 12,000 19,060 1.5883 0.858 0.821 0.858 0.783 0.858 22,370 0.8520 0.00%
2008-06-17 0 1.600 1.510 1.600 1.510 1.600 219,000 331,220 1.5124 0.858 0.810 0.858 0.810 0.858 408,260 0.8113 0.00%
2008-06-16 0 1.600 1.500 1.600 1.500 1.660 177,000 272,730 1.5408 0.858 0.805 0.858 0.805 0.890 329,963 0.8265 -1.84%
2008-06-13 0 1.630 1.560 1.630 1.500 1.670 247,000 391,540 1.5852 0.874 0.837 0.874 0.805 0.896 460,457 0.8503 1.24%
2008-06-12 0 1.610 1.580 1.610 1.550 1.680 132,000 209,580 1.5877 0.864 0.848 0.864 0.831 0.901 246,074 0.8517 -1.23%
2008-06-11 0 1.630 1.610 1.630 1.570 1.690 148,000 238,670 1.6126 0.874 0.864 0.874 0.842 0.907 275,902 0.8651 -1.21%
2008-06-10 0 1.650 1.610 1.650 1.610 1.690 477,000 786,740 1.6494 0.885 0.864 0.885 0.864 0.907 889,223 0.8847 -2.94%
2008-06-06 0 1.700 1.610 1.700 1.650 1.700 1,275,000 2,161,750 1.6955 0.912 0.864 0.912 0.885 0.912 2,376,855 0.9095 3.03%
2008-06-05 0 1.650 1.640 1.650 1.650 1.690 266,000 439,300 1.6515 0.885 0.880 0.885 0.885 0.907 495,877 0.8859 -2.94%
2008-06-04 0 1.700 1.640 1.700 1.650 1.700 962,000 1,623,630 1.6878 0.912 0.880 0.912 0.885 0.912 1,793,361 0.9054 0.00%
2008-06-03 0 1.700 1.690 1.700 1.660 1.700 326,000 551,430 1.6915 0.912 0.907 0.912 0.890 0.912 607,729 0.9074 0.59%
2008-06-02 0 1.690 1.680 1.690 1.680 1.720 421,000 715,620 1.6998 0.907 0.901 0.907 0.901 0.923 784,828 0.9118 -2.31%
2008-05-30 0 1.730 1.680 1.730 1.680 1.730 1,709,000 2,943,970 1.7226 0.928 0.901 0.928 0.901 0.928 3,185,918 0.9241 0.58%
2008-05-29 0 1.720 1.710 1.720 1.670 1.720 2,026,000 3,460,390 1.7080 0.923 0.917 0.923 0.896 0.923 3,776,870 0.9162 1.18%
2008-05-28 0 1.700 1.690 1.700 1.680 1.720 366,000 625,230 1.7083 0.912 0.907 0.912 0.901 0.923 682,297 0.9164 -0.58%
2008-05-27 0 1.710 1.670 1.710 1.670 1.720 1,048,000 1,781,160 1.6996 0.917 0.896 0.917 0.896 0.923 1,953,682 0.9117 0.00%
2008-05-26 0 1.710 1.700 1.710 1.670 1.710 304,000 516,950 1.7005 0.917 0.912 0.917 0.896 0.917 566,717 0.9122 0.00%
2008-05-23 0 1.710 1.720 1.730 1.670 1.740 861,000 1,462,530 1.6986 0.917 0.923 0.928 0.896 0.933 1,605,076 0.9112 -0.58%
2008-05-22 0 1.720 1.720 1.730 1.680 1.730 1,600,000 2,723,160 1.7020 0.923 0.923 0.928 0.901 0.928 2,982,720 0.9130 1.78%
2008-05-21 0 1.730 1.780 1.800 1.630 1.780 1,899,000 3,199,080 1.6846 0.907 0.933 0.943 0.854 0.933 3,623,906 0.8828 1.17%
2008-05-20 0 1.710 1.740 1.750 1.620 1.750 1,228,000 2,071,280 1.6867 0.896 0.912 0.917 0.849 0.917 2,343,421 0.8839 1.79%
2008-05-19 0 1.680 1.680 1.700 1.580 1.680 1,411,000 2,298,670 1.6291 0.880 0.880 0.891 0.828 0.880 2,692,644 0.8537 6.33%
2008-05-16 0 1.580 1.580 1.600 1.570 1.630 1,102,000 1,761,120 1.5981 0.828 0.828 0.838 0.823 0.854 2,102,972 0.8374 -3.07%
2008-05-15 0 1.630 1.610 1.640 1.610 1.650 367,000 592,500 1.6144 0.854 0.844 0.859 0.844 0.865 700,355 0.8460 0.00%
2008-05-14 0 1.630 1.620 1.630 1.600 1.640 984,000 1,596,430 1.6224 0.854 0.849 0.854 0.838 0.859 1,877,790 0.8502 0.62%
2008-05-13 0 1.620 1.600 1.620 1.600 1.640 187,000 300,430 1.6066 0.849 0.838 0.849 0.838 0.859 356,856 0.8419 -2.41%
2008-05-09 0 1.660 1.610 1.660 1.610 1.660 229,000 371,890 1.6240 0.870 0.844 0.870 0.844 0.870 437,006 0.8510 0.61%
2008-05-08 0 1.650 1.640 1.650 1.590 1.650 469,000 758,000 1.6162 0.865 0.859 0.865 0.833 0.865 895,004 0.8469 1.23%
2008-05-07 0 1.630 1.610 1.630 1.600 1.670 648,000 1,051,500 1.6227 0.854 0.844 0.854 0.838 0.875 1,236,593 0.8503 -1.21%
2008-05-06 0 1.650 1.610 1.660 1.610 1.670 271,000 441,670 1.6298 0.865 0.844 0.870 0.844 0.875 517,156 0.8540 -1.20%
2008-05-05 0 1.670 1.660 1.670 1.610 1.680 315,000 511,790 1.6247 0.875 0.870 0.875 0.844 0.880 601,122 0.8514 -0.60%
2008-05-02 0 1.680 1.670 1.680 1.610 1.680 542,000 883,550 1.6302 0.880 0.875 0.880 0.844 0.880 1,034,311 0.8542 1.82%
2008-04-30 0 1.650 1.610 1.620 1.610 1.690 185,000 301,640 1.6305 0.865 0.844 0.849 0.844 0.886 353,040 0.8544 -2.37%
2008-04-29 0 1.690 1.620 1.690 1.600 1.690 327,000 543,270 1.6614 0.886 0.849 0.886 0.838 0.886 624,022 0.8706 1.81%
2008-04-28 0 1.660 1.600 1.660 1.580 1.680 783,000 1,265,420 1.6161 0.870 0.838 0.870 0.828 0.880 1,494,217 0.8469 -1.19%
2008-04-25 0 1.680 1.630 1.680 1.620 1.700 984,000 1,618,290 1.6446 0.880 0.854 0.880 0.849 0.891 1,877,790 0.8618 1.20%
2008-04-24 0 1.660 1.650 1.660 1.640 1.700 917,000 1,527,840 1.6661 0.870 0.865 0.870 0.859 0.891 1,749,932 0.8731 -2.35%
2008-04-23 0 1.700 1.680 1.710 1.610 1.700 783,000 1,307,790 1.6702 0.891 0.880 0.896 0.844 0.891 1,494,217 0.8752 3.03%
2008-04-22 0 1.650 1.600 1.660 1.590 1.710 1,436,000 2,334,920 1.6260 0.865 0.838 0.870 0.833 0.896 2,740,352 0.8521 -3.51%
2008-04-21 0 1.710 1.620 1.720 1.600 1.710 535,000 901,430 1.6849 0.896 0.849 0.901 0.838 0.896 1,020,953 0.8829 0.00%
2008-04-18 0 1.710 1.630 1.720 1.600 1.710 660,000 1,090,180 1.6518 0.896 0.854 0.901 0.838 0.896 1,259,493 0.8656 3.01%
2008-04-17 0 1.660 1.600 1.700 1.580 1.690 904,000 1,501,990 1.6615 0.870 0.838 0.891 0.828 0.886 1,725,124 0.8707 1.22%
2008-04-16 0 1.640 1.590 1.650 1.590 1.640 503,000 809,880 1.6101 0.859 0.833 0.865 0.833 0.859 959,887 0.8437 1.23%
2008-04-15 0 1.620 1.600 1.620 1.540 1.630 415,000 663,660 1.5992 0.849 0.838 0.849 0.807 0.854 791,954 0.8380 0.62%
2008-04-14 0 1.610 1.590 1.610 1.570 1.680 1,155,000 1,851,770 1.6033 0.844 0.833 0.844 0.823 0.880 2,204,113 0.8401 -3.01%
2008-04-11 0 1.660 1.650 1.660 1.640 1.680 952,000 1,582,950 1.6628 0.870 0.865 0.870 0.859 0.880 1,816,724 0.8713 1.22%
2008-04-10 0 1.640 1.640 1.650 1.570 1.630 552,000 890,910 1.6140 0.859 0.859 0.865 0.823 0.854 1,053,394 0.8458 4.46%
2008-04-09 0 1.570 1.560 1.570 1.550 1.590 711,000 1,121,080 1.5768 0.823 0.817 0.823 0.812 0.833 1,356,818 0.8263 0.64%
2008-04-08 0 1.560 1.550 1.560 1.550 1.580 2,044,000 3,192,040 1.5617 0.817 0.812 0.817 0.812 0.828 3,900,613 0.8183 0.65%
2008-04-07 0 1.550 1.550 1.560 1.500 1.570 1,418,000 2,191,900 1.5458 0.812 0.812 0.817 0.786 0.823 2,706,002 0.8100 4.03%
2008-04-03 0 1.490 1.480 1.490 1.450 1.490 232,000 342,660 1.4770 0.781 0.776 0.781 0.760 0.781 442,731 0.7740 4.20%
2008-04-02 0 1.430 1.430 1.450 1.400 1.430 151,000 214,750 1.4222 0.749 0.749 0.760 0.734 0.749 288,157 0.7453 2.14%
2008-04-01 0 1.400 1.400 1.410 1.380 1.420 107,000 149,320 1.3955 0.734 0.734 0.739 0.723 0.744 204,191 0.7313 0.72%
2008-03-31 0 1.390 1.390 1.430 1.370 1.430 73,000 102,590 1.4053 0.728 0.728 0.749 0.718 0.749 139,308 0.7364 -0.71%
2008-03-28 0 1.400 1.400 1.410 1.350 1.440 188,000 264,410 1.4064 0.734 0.734 0.739 0.707 0.755 358,765 0.7370 0.00%
2008-03-27 0 1.400 1.400 1.410 1.380 1.430 21,000 29,490 1.4043 0.734 0.734 0.739 0.723 0.749 40,075 0.7359 -1.41%
2008-03-26 0 1.420 1.420 1.440 1.400 1.440 89,000 126,330 1.4194 0.744 0.744 0.755 0.734 0.755 169,841 0.7438 0.00%
2008-03-25 0 1.420 1.420 1.430 1.350 1.430 190,000 268,540 1.4134 0.744 0.744 0.749 0.707 0.749 362,581 0.7406 -0.70%
2008-03-20 0 1.430 1.430 1.450 1.350 1.400 498,000 687,820 1.3812 0.749 0.749 0.760 0.707 0.734 950,345 0.7238 5.15%
2008-03-19 0 1.360 1.360 1.380 1.350 1.380 182,000 248,690 1.3664 0.713 0.713 0.723 0.707 0.723 347,315 0.7160 -1.45%
2008-03-18 0 1.380 1.380 1.400 1.300 1.380 937,000 1,257,190 1.3417 0.723 0.723 0.734 0.681 0.723 1,788,099 0.7031 1.47%
2008-03-17 0 1.360 1.360 1.390 1.350 1.400 846,000 1,154,710 1.3649 0.713 0.713 0.728 0.707 0.734 1,614,441 0.7152 -2.86%
2008-03-14 0 1.400 1.400 1.420 1.400 1.450 399,000 568,850 1.4257 0.734 0.734 0.744 0.734 0.760 761,421 0.7471 -1.41%
2008-03-13 0 1.420 1.400 1.420 1.400 1.420 277,000 388,470 1.4024 0.744 0.734 0.744 0.734 0.744 528,606 0.7349 -2.74%
2008-03-12 0 1.460 1.400 1.460 1.390 1.470 876,000 1,245,060 1.4213 0.765 0.734 0.765 0.728 0.770 1,671,691 0.7448 3.55%
2008-03-11 0 1.410 1.380 1.420 1.390 1.410 196,000 273,250 1.3941 0.739 0.723 0.744 0.728 0.739 374,031 0.7306 -0.70%
2008-03-10 0 1.420 1.400 1.430 1.310 1.420 501,000 683,520 1.3643 0.744 0.734 0.749 0.686 0.744 956,070 0.7149 -2.07%
2008-03-07 0 1.450 1.400 1.450 1.390 1.450 1,183,000 1,668,010 1.4100 0.760 0.734 0.760 0.728 0.760 2,257,546 0.7389 1.40%
2008-03-06 0 1.430 1.430 1.450 1.400 1.490 1,328,000 1,895,590 1.4274 0.749 0.749 0.760 0.734 0.781 2,534,253 0.7480 -2.05%
2008-03-05 0 1.460 1.450 1.460 1.390 1.460 1,254,000 1,770,020 1.4115 0.765 0.760 0.765 0.728 0.765 2,393,037 0.7397 0.69%
2008-03-04 0 1.450 1.400 1.450 1.360 1.510 1,094,000 1,586,670 1.4503 0.760 0.734 0.760 0.713 0.791 2,087,706 0.7600 1.40%
2008-03-03 0 1.430 1.410 1.430 1.300 1.700 4,325,000 6,233,290 1.4412 0.749 0.739 0.749 0.681 0.891 8,253,498 0.7552 410.71%
2008-02-29 0 0.280 0.280 1.300 0.270 1.450 1,104,000 1,477,280 1.3381 0.147 0.147 0.681 0.141 0.760 2,106,789 0.7012 -80.00%
2008-02-28 0 1.400 1.400 1.420 1.390 1.470 1,540,000 2,167,360 1.4074 0.734 0.734 0.744 0.728 0.770 2,938,818 0.7375 -3.45%
2008-02-27 0 1.450 1.450 1.470 1.400 1.450 1,308,000 1,882,040 1.4389 0.760 0.760 0.770 0.734 0.760 2,496,087 0.7540 -0.68%
2008-02-26 0 1.460 1.460 1.480 1.450 1.490 620,000 906,180 1.4616 0.765 0.765 0.776 0.760 0.781 1,183,160 0.7659 0.00%
2008-02-25 0 1.460 1.460 1.470 1.450 1.510 718,000 1,073,620 1.4953 0.765 0.765 0.770 0.760 0.791 1,370,176 0.7836 -3.31%
2008-02-22 0 1.510 1.510 1.520 1.500 1.520 904,000 1,367,250 1.5124 0.791 0.791 0.797 0.786 0.797 1,725,124 0.7926 0.00%
2008-02-21 0 1.510 1.510 1.520 1.500 1.520 1,263,000 1,900,800 1.5050 0.791 0.791 0.797 0.786 0.797 2,410,212 0.7886 1.34%
2008-02-20 0 1.490 1.480 1.490 1.480 1.490 397,000 589,230 1.4842 0.781 0.776 0.781 0.776 0.781 757,604 0.7778 0.68%
2008-02-19 0 1.480 1.470 1.490 1.480 1.500 707,000 1,054,800 1.4919 0.776 0.770 0.781 0.776 0.786 1,349,185 0.7818 0.00%
2008-02-18 0 1.480 1.480 1.500 1.440 1.500 889,000 1,315,380 1.4796 0.776 0.776 0.786 0.755 0.786 1,696,499 0.7753 4.23%
2008-02-15 0 1.420 1.420 1.440 1.380 1.440 910,000 1,275,480 1.4016 0.744 0.744 0.755 0.723 0.755 1,736,574 0.7345 -2.07%
2008-02-14 0 1.450 1.410 1.460 1.400 1.460 839,000 1,187,670 1.4156 0.760 0.739 0.765 0.734 0.765 1,601,083 0.7418 2.84%
2008-02-13 0 1.410 1.410 1.450 1.400 1.500 166,000 235,560 1.4190 0.739 0.739 0.760 0.734 0.786 316,782 0.7436 -4.73%
2008-02-12 0 1.480 1.460 1.480 1.450 1.500 69,000 102,290 1.4825 0.776 0.765 0.776 0.760 0.786 131,674 0.7768 5.71%
2008-02-11 0 1.400 1.380 1.400 1.380 1.500 455,000 646,350 1.4205 0.734 0.723 0.734 0.723 0.786 868,287 0.7444 -7.28%
2008-02-06 0 1.510 1.510 1.540 1.500 1.500 136,000 204,000 1.5000 0.791 0.791 0.807 0.786 0.786 259,532 0.7860 -2.58%
2008-02-05 0 1.550 1.540 1.550 1.540 1.590 456,000 713,100 1.5638 0.812 0.807 0.812 0.807 0.833 870,195 0.8195 0.00%
2008-02-04 0 1.550 1.550 1.590 1.520 1.580 264,000 411,840 1.5600 0.812 0.812 0.833 0.797 0.828 503,797 0.8175 1.97%
2008-02-01 0 1.520 1.520 1.540 1.450 1.550 304,000 462,660 1.5219 0.797 0.797 0.807 0.760 0.812 580,130 0.7975 1.33%
2008-01-31 0 1.500 1.490 1.500 1.480 1.510 491,000 734,270 1.4955 0.786 0.781 0.786 0.776 0.791 936,987 0.7837 0.00%
2008-01-30 0 1.500 1.500 1.530 1.500 1.570 341,000 523,270 1.5345 0.786 0.786 0.802 0.786 0.823 650,738 0.8041 -3.23%
2008-01-29 0 1.550 1.540 1.550 1.530 1.560 341,000 528,890 1.5510 0.812 0.807 0.812 0.802 0.817 650,738 0.8128 0.65%
2008-01-28 0 1.540 1.530 1.540 1.500 1.560 408,000 623,900 1.5292 0.807 0.802 0.807 0.786 0.817 778,596 0.8013 -0.65%
2008-01-25 0 1.550 1.550 1.560 1.550 1.600 619,000 973,560 1.5728 0.812 0.812 0.817 0.812 0.838 1,181,252 0.8242 0.00%
2008-01-24 0 1.550 1.550 1.580 1.500 1.580 1,442,000 2,243,490 1.5558 0.812 0.812 0.828 0.786 0.828 2,751,802 0.8153 -0.64%
2008-01-23 0 1.560 1.550 1.570 1.560 1.660 1,043,000 1,643,860 1.5761 0.817 0.812 0.823 0.817 0.870 1,990,381 0.8259 -0.64%
2008-01-22 0 1.570 1.570 1.590 1.540 1.700 1,092,000 1,717,980 1.5732 0.823 0.823 0.833 0.807 0.891 2,083,889 0.8244 -9.25%
2008-01-21 0 1.730 1.730 1.740 1.690 1.780 1,499,000 2,578,630 1.7202 0.907 0.907 0.912 0.886 0.933 2,860,577 0.9014 -2.81%
2008-01-18 0 1.780 1.750 1.780 1.700 1.780 1,042,000 1,788,560 1.7165 0.933 0.917 0.933 0.891 0.933 1,988,473 0.8995 2.89%
2008-01-17 0 1.730 1.720 1.750 1.680 1.800 626,000 1,076,150 1.7191 0.907 0.901 0.917 0.880 0.943 1,194,610 0.9008 0.58%
2008-01-16 0 1.720 1.720 1.730 1.630 1.770 3,276,000 5,546,570 1.6931 0.901 0.901 0.907 0.854 0.928 6,251,667 0.8872 -2.27%
2008-01-15 0 1.760 1.760 1.800 1.750 1.940 3,312,000 6,026,390 1.8196 0.922 0.922 0.943 0.917 1.017 6,320,367 0.9535 -7.37%
2008-01-14 0 1.900 1.900 1.910 1.880 2.020 891,000 1,706,860 1.9157 0.996 0.996 1.001 0.985 1.059 1,700,316 1.0038 -3.06%
2008-01-11 0 1.960 1.960 1.980 1.940 2.020 1,746,000 3,450,000 1.9759 1.027 1.027 1.038 1.017 1.059 3,331,932 1.0354 -3.45%
2008-01-10 0 2.030 2.030 2.040 2.010 2.050 1,580,000 3,211,000 2.0323 1.064 1.064 1.069 1.053 1.074 3,015,151 1.0650 -1.46%
2008-01-09 0 2.060 2.060 2.080 2.000 2.110 3,728,000 7,754,140 2.0800 1.079 1.079 1.090 1.048 1.106 7,114,229 1.0899 -0.96%
2008-01-08 0 2.080 2.080 2.100 2.000 2.100 2,400,000 4,985,550 2.0773 1.090 1.090 1.100 1.048 1.100 4,579,976 1.0886 3.48%
2008-01-07 0 2.010 2.010 2.030 1.960 2.150 4,257,000 8,597,020 2.0195 1.053 1.053 1.064 1.027 1.127 8,123,732 1.0583 -6.94%
2008-01-04 0 2.160 2.160 2.170 2.070 2.220 4,267,000 9,189,200 2.1536 1.132 1.132 1.137 1.085 1.163 8,142,815 1.1285 4.85%
2008-01-03 0 2.060 2.060 2.070 1.980 2.150 2,901,000 5,958,330 2.0539 1.079 1.079 1.085 1.038 1.127 5,536,046 1.0763 -3.74%
2008-01-02 0 2.140 2.130 2.150 2.090 2.360 4,424,000 9,635,990 2.1781 1.121 1.116 1.127 1.095 1.237 8,442,422 1.1414 -9.32%
2007-12-31 0 2.360 2.320 2.360 2.250 2.700 16,959,000 41,512,400 2.4478 1.237 1.216 1.237 1.179 1.415 32,363,254 1.2827 -4.45%
2007-12-28 0 2.470 2.460 2.470 2.160 2.570 43,054,000 101,793,670 2.3643 1.294 1.289 1.294 1.132 1.347 82,160,949 1.2390 12.79%
2007-12-27 0 2.190 2.180 2.200 2.120 2.250 16,199,000 35,333,000 2.1812 1.148 1.142 1.153 1.111 1.179 30,912,928 1.1430 1.39%
2007-12-24 0 2.160 2.160 2.180 2.050 2.350 14,605,000 32,579,880 2.2307 1.132 1.132 1.142 1.074 1.231 27,871,061 1.1690 8.00%
2007-12-21 0 2.000 2.000 2.010 1.940 2.010 5,102,000 10,099,990 1.9796 1.048 1.048 1.053 1.017 1.053 9,736,265 1.0374 2.04%
2007-12-20 0 1.960 1.960 2.000 1.960 2.050 4,619,000 9,237,760 1.9999 1.027 1.027 1.048 1.027 1.074 8,814,545 1.0480 -1.51%
2007-12-19 0 1.990 2.000 2.040 1.880 2.120 11,979,000 24,036,550 2.0066 1.043 1.048 1.069 0.985 1.111 22,859,804 1.0515 5.85%
2007-12-18 0 1.880 1.860 1.890 1.840 1.930 3,198,000 5,994,680 1.8745 0.985 0.975 0.990 0.964 1.011 6,102,818 0.9823 -4.08%
2007-12-17 0 1.960 1.960 1.980 1.920 2.020 4,262,000 8,359,550 1.9614 1.027 1.027 1.038 1.006 1.059 8,133,274 1.0278 -2.97%
2007-12-14 0 2.020 2.020 2.030 1.950 2.060 4,361,000 8,771,930 2.0114 1.059 1.059 1.064 1.022 1.079 8,322,198 1.0540 1.00%
2007-12-13 0 2.000 2.000 2.030 2.000 2.160 17,489,000 36,182,400 2.0689 1.048 1.048 1.064 1.048 1.132 33,374,665 1.0841 -4.76%
2007-12-12 0 2.100 2.100 2.110 1.910 2.110 28,534,000 57,118,390 2.0018 1.100 1.100 1.106 1.001 1.106 54,452,096 1.0490 2.94%
2007-12-11 0 2.040 1.960 2.000 1.840 2.050 23,130,000 45,354,520 1.9609 1.069 1.027 1.048 0.964 1.074 44,139,517 1.0275 7.37%
2007-12-10 0 1.900 1.900 1.920 1.780 2.170 69,775,000 133,680,380 1.9159 0.996 0.996 1.006 0.933 1.137 133,153,255 1.0040

Webb-site Database - Powered By Linux Group

Back to top